Xiwang Property Holdings Company Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	02088	2005-12-09			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-23	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-03-20	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-03-19	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-03-18	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-03-17	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-03-16	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-03-13	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-03-12	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-03-11	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-03-10	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-03-09	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-03-06	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-03-05	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-03-04	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-03-03	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-03-02	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-02-27	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-02-26	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-02-25	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-02-24	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-02-23	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-02-20	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-02-16	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-02-13	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-02-12	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-02-11	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-02-10	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-02-09	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-02-06	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-02-05	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-02-04	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-02-03	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-02-02	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-01-30	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-01-29	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-01-28	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-01-27	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-01-26	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-01-23	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-01-22	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-01-21	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-01-20	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-01-19	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-01-16	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-01-15	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-01-14	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-01-13	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-01-09	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-01-08	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-01-07	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-01-06	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2026-01-05	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-12-31	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-12-30	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-12-29	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-12-24	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-12-23	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-12-22	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-12-19	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-12-18	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-12-17	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-12-16	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-12-15	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-12-12	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-12-11	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-12-10	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-12-09	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-12-08	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-12-05	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-12-04	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-12-03	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-12-02	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-12-01	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-11-28	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-11-27	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-11-26	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-11-25	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-11-24	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-11-21	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-11-20	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-11-19	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-11-18	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-11-17	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-11-14	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-11-13	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-11-12	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-11-11	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-11-10	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-11-07	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-11-06	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-11-05	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-11-04	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-11-03	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-10-31	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-10-30	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-10-28	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-10-27	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-10-24	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-10-23	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-10-22	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-10-21	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-10-20	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-10-17	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-10-16	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-10-15	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-10-14	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-10-13	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-10-10	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-10-09	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-10-08	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-10-06	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-10-03	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-10-02	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-09-30	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-09-29	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-09-26	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-09-25	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-09-24	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-09-22	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-09-19	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-08-29	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-06-30	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-06-27	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-06-26	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-06-25	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-06-24	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-06-23	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-06-20	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-06-19	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-06-18	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-06-17	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-06-16	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-06-13	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-06-12	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-06-11	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-06-10	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-06-09	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-06-06	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-06-05	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-06-04	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-06-03	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-06-02	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-05-30	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-05-29	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-05-28	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-05-27	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-05-26	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-05-23	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-05-22	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-05-21	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-05-20	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-05-19	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-04-30	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-04-29	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-04-28	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-04-25	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-04-24	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-04-23	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-04-22	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-04-17	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-04-16	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-04-15	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-03-31	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2025-03-28	0	0.038	0.034	0.038	0.034	0.038	2,960,000	106,596	0.0360	0.038	0.034	0.038	0.034	0.038	2,960,000	0.0360	22.58%
2025-03-27	0	0.031	0.031	0.034	0.030	0.035	262,000	8,416	0.0321	0.031	0.031	0.034	0.030	0.035	262,000	0.0321	-11.43%
2025-03-26	0	0.035	0.035	0.037	-	-	50,000	1,800	0.0360	0.035	0.035	0.037	-	-	50,000	0.0360	0.00%
2025-03-25	0	0.035	0.029	0.036	0.031	0.035	62,000	2,032	0.0328	0.035	0.029	0.036	0.031	0.035	62,000	0.0328	2.94%
2025-03-24	0	0.034	0.030	0.035	0.032	0.035	754,000	24,842	0.0329	0.034	0.030	0.035	0.032	0.035	754,000	0.0329	0.00%
2025-03-21	0	0.034	0.028	0.034	0.035	0.035	870,000	30,450	0.0350	0.034	0.028	0.034	0.035	0.035	870,000	0.0350	13.33%
2025-03-20	0	0.030	0.028	0.031	0.027	0.030	959,104	27,719	0.0289	0.030	0.028	0.031	0.027	0.030	959,104	0.0289	3.45%
2025-03-19	0	0.029	0.028	0.031	0.029	0.029	72,000	2,088	0.0290	0.029	0.028	0.031	0.029	0.029	72,000	0.0290	3.57%
2025-03-18	0	0.028	0.028	0.032	-	-	0	0	-	0.028	0.028	0.032	-	-	0	-	0.00%
2025-03-17	0	0.028	0.028	0.030	0.028	0.028	26,041	728	0.0280	0.028	0.028	0.030	0.028	0.028	26,041	0.0280	0.00%
2025-03-14	0	0.028	0.028	0.031	0.028	0.032	1,374,000	39,538	0.0288	0.028	0.028	0.031	0.028	0.032	1,374,000	0.0288	7.69%
2025-03-13	0	0.026	0.025	0.031	0.026	0.026	90,000	2,340	0.0260	0.026	0.025	0.031	0.026	0.026	90,000	0.0260	0.00%
2025-03-12	0	0.026	0.025	0.032	-	-	0	0	-	0.026	0.025	0.032	-	-	0	-	0.00%
2025-03-11	0	0.026	0.025	0.032	-	-	0	0	-	0.026	0.025	0.032	-	-	0	-	0.00%
2025-03-10	0	0.026	0.025	0.032	-	-	0	0	-	0.026	0.025	0.032	-	-	0	-	0.00%
2025-03-07	0	0.026	0.026	0.032	0.025	0.026	62,000	1,560	0.0252	0.026	0.026	0.032	0.025	0.026	62,000	0.0252	0.00%
2025-03-06	0	0.026	0.026	0.028	0.026	0.026	54,082	1,405	0.0260	0.026	0.026	0.028	0.026	0.026	54,082	0.0260	-7.14%
2025-03-05	0	0.028	0.025	0.028	-	-	0	0	-	0.028	0.025	0.028	-	-	0	-	0.00%
2025-03-04	0	0.028	0.025	0.028	-	-	0	0	-	0.028	0.025	0.028	-	-	0	-	0.00%
2025-03-03	0	0.028	0.026	0.028	-	-	0	0	-	0.028	0.026	0.028	-	-	0	-	-3.45%
2025-02-28	0	0.029	0.026	0.029	0.029	0.029	26,000	754	0.0290	0.029	0.026	0.029	0.029	0.029	26,000	0.0290	7.41%
2025-02-27	0	0.027	0.027	0.029	-	-	0	0	-	0.027	0.027	0.029	-	-	0	-	0.00%
2025-02-26	0	0.027	0.027	0.029	0.027	0.027	10,000	270	0.0270	0.027	0.027	0.029	0.027	0.027	10,000	0.0270	0.00%
2025-02-25	0	0.027	0.027	0.029	0.027	0.027	3,020,410	81,549	0.0270	0.027	0.027	0.029	0.027	0.027	3,020,410	0.0270	3.85%
2025-02-24	0	0.026	0.025	0.027	0.026	0.026	2,000	52	0.0260	0.026	0.025	0.027	0.026	0.026	2,000	0.0260	-7.14%
2025-02-21	0	0.028	0.025	0.028	0.025	0.028	494,014	13,262	0.0268	0.028	0.025	0.028	0.025	0.028	494,014	0.0268	7.69%
2025-02-20	0	0.026	0.026	0.028	0.026	0.027	3,000,000	80,080	0.0267	0.026	0.026	0.028	0.026	0.027	3,000,000	0.0267	-7.14%
2025-02-19	0	0.028	0.027	0.028	0.027	0.028	16,205	437	0.0270	0.028	0.027	0.028	0.027	0.028	16,205	0.0270	3.70%
2025-02-18	0	0.027	0.027	0.030	-	-	0	0	-	0.027	0.027	0.030	-	-	0	-	0.00%
2025-02-17	0	0.027	0.027	0.030	0.026	0.027	176,123	4,634	0.0263	0.027	0.027	0.030	0.026	0.027	176,123	0.0263	0.00%
2025-02-14	0	0.027	0.027	0.029	0.027	0.027	3,024,000	81,648	0.0270	0.027	0.027	0.029	0.027	0.027	3,024,000	0.0270	0.00%
2025-02-13	0	0.027	0.026	0.030	-	-	0	0	-	0.027	0.026	0.030	-	-	0	-	0.00%
2025-02-12	0	0.027	0.027	0.029	0.026	0.027	238,000	6,228	0.0262	0.027	0.027	0.029	0.026	0.027	238,000	0.0262	-3.57%
2025-02-11	0	0.028	0.028	0.029	0.027	0.027	412,000	11,124	0.0270	0.028	0.028	0.029	0.027	0.027	412,000	0.0270	7.69%
2025-02-10	0	0.026	0.025	0.027	-	-	0	0	-	0.026	0.025	0.027	-	-	0	-	0.00%
2025-02-07	0	0.026	0.025	0.027	0.025	0.025	10,205	252	0.0247	0.026	0.025	0.027	0.025	0.025	10,205	0.0247	0.00%
2025-02-06	0	0.026	0.026	0.027	0.025	0.026	152,000	3,904	0.0257	0.026	0.026	0.027	0.025	0.026	152,000	0.0257	0.00%
2025-02-05	0	0.026	0.025	0.027	0.025	0.034	3,792,000	99,820	0.0263	0.026	0.025	0.027	0.025	0.034	3,792,000	0.0263	0.00%
2025-02-04	0	0.026	0.026	0.030	0.026	0.026	10,000	260	0.0260	0.026	0.026	0.030	0.026	0.026	10,000	0.0260	0.00%
2025-02-03	0	0.026	0.026	0.030	-	-	0	0	-	0.026	0.026	0.030	-	-	0	-	0.00%
2025-01-28	0	0.026	0.024	0.030	-	-	0	0	-	0.026	0.024	0.030	-	-	0	-	0.00%
2025-01-27	0	0.026	0.024	0.030	0.025	0.026	64,820	1,648	0.0254	0.026	0.024	0.030	0.025	0.026	64,820	0.0254	0.00%
2025-01-24	0	0.026	0.026	0.030	0.024	0.026	54,041	1,364	0.0252	0.026	0.026	0.030	0.024	0.026	54,041	0.0252	8.33%
2025-01-23	0	0.024	0.024	0.030	0.024	0.024	14,000	360	0.0257	0.024	0.024	0.030	0.024	0.024	14,000	0.0257	-4.00%
2025-01-22	0	0.025	0.024	0.030	-	-	0	0	-	0.025	0.024	0.030	-	-	0	-	0.00%
2025-01-21	0	0.025	0.025	0.030	-	-	0	0	-	0.025	0.025	0.030	-	-	0	-	0.00%
2025-01-20	0	0.025	0.024	0.030	-	-	0	0	-	0.025	0.024	0.030	-	-	0	-	0.00%
2025-01-17	0	0.025	0.025	0.030	-	-	0	0	-	0.025	0.025	0.030	-	-	0	-	0.00%
2025-01-16	0	0.025	0.025	0.030	0.024	0.024	6,000	144	0.0240	0.025	0.025	0.030	0.024	0.024	6,000	0.0240	-3.85%
2025-01-15	0	0.026	0.024	0.026	-	-	0	0	-	0.026	0.024	0.026	-	-	0	-	0.00%
2025-01-14	0	0.026	0.026	0.030	0.026	0.026	44,000	1,144	0.0260	0.026	0.026	0.030	0.026	0.026	44,000	0.0260	-13.33%
2025-01-13	0	0.030	0.024	0.030	-	-	0	0	-	0.030	0.024	0.030	-	-	0	-	0.00%
2025-01-10	0	0.030	0.024	0.030	-	-	0	0	-	0.030	0.024	0.030	-	-	0	-	0.00%
2025-01-09	0	0.030	0.024	0.030	0.032	0.032	12,000	390	0.0325	0.030	0.024	0.030	0.032	0.032	12,000	0.0325	11.11%
2025-01-08	0	0.027	0.024	0.027	0.027	0.027	32,445	870	0.0268	0.027	0.024	0.027	0.027	0.027	32,445	0.0268	0.00%
2025-01-07	0	0.027	0.027	0.034	-	-	0	0	-	0.027	0.027	0.034	-	-	0	-	0.00%
2025-01-06	0	0.027	0.027	0.034	-	-	0	0	-	0.027	0.027	0.034	-	-	0	-	0.00%
2025-01-03	0	0.027	0.027	0.034	0.027	0.027	2,000	54	0.0270	0.027	0.027	0.034	0.027	0.027	2,000	0.0270	0.00%
2025-01-02	0	0.027	0.027	0.034	0.027	0.027	2,264	57	0.0252	0.027	0.027	0.034	0.027	0.027	2,264	0.0252	0.00%
2024-12-31	0	0.027	0.027	0.028	0.027	0.028	36,000	976	0.0271	0.027	0.027	0.028	0.027	0.028	36,000	0.0271	-6.90%
2024-12-30	0	0.029	0.028	0.029	0.029	0.030	1,012,000	29,360	0.0290	0.029	0.028	0.029	0.029	0.030	1,012,000	0.0290	-6.45%
2024-12-27	0	0.031	0.031	0.035	0.028	0.030	144,000	4,280	0.0297	0.031	0.031	0.035	0.028	0.030	144,000	0.0297	0.00%
2024-12-24	0	0.031	0.031	0.036	0.031	0.031	38,000	1,178	0.0310	0.031	0.031	0.036	0.031	0.031	38,000	0.0310	0.00%
2024-12-23	0	0.031	0.031	0.035	0.031	0.032	50,000	1,556	0.0311	0.031	0.031	0.035	0.031	0.032	50,000	0.0311	-11.43%
2024-12-20	0	0.035	0.030	0.038	0.030	0.035	630,000	21,010	0.0333	0.035	0.030	0.038	0.030	0.035	630,000	0.0333	12.90%
2024-12-19	0	0.031	0.030	0.033	-	-	0	0	-	0.031	0.030	0.033	-	-	0	-	0.00%
2024-12-18	0	0.031	0.030	0.031	0.031	0.031	650,000	20,150	0.0310	0.031	0.030	0.031	0.031	0.031	650,000	0.0310	0.00%
2024-12-17	0	0.031	0.031	0.034	0.030	0.030	20,000	600	0.0300	0.031	0.031	0.034	0.030	0.030	20,000	0.0300	0.00%
2024-12-16	0	0.031	0.030	0.034	-	-	0	0	-	0.031	0.030	0.034	-	-	0	-	0.00%
2024-12-13	0	0.031	0.030	0.034	-	-	0	0	-	0.031	0.030	0.034	-	-	0	-	0.00%
2024-12-12	0	0.031	0.030	0.034	-	-	0	0	-	0.031	0.030	0.034	-	-	0	-	0.00%
2024-12-11	0	0.031	0.031	0.035	0.030	0.031	320,041	9,743	0.0304	0.031	0.031	0.035	0.030	0.031	320,041	0.0304	-3.13%
2024-12-10	0	0.032	0.032	0.038	0.031	0.031	10,000	310	0.0310	0.032	0.032	0.038	0.031	0.031	10,000	0.0310	-5.88%
2024-12-09	0	0.034	0.034	0.039	0.033	0.033	10,000	330	0.0330	0.034	0.034	0.039	0.033	0.033	10,000	0.0330	3.03%
2024-12-06	0	0.033	0.033	0.037	0.032	0.032	30,000	960	0.0320	0.033	0.033	0.037	0.032	0.032	30,000	0.0320	-2.94%
2024-12-05	0	0.034	0.033	0.037	0.033	0.036	40,410	1,359	0.0336	0.034	0.033	0.037	0.033	0.036	40,410	0.0336	-8.11%
2024-12-04	0	0.037	0.034	0.040	-	-	0	0	-	0.037	0.034	0.040	-	-	0	-	0.00%
2024-12-03	0	0.037	0.035	0.038	0.032	0.038	70,264	2,451	0.0349	0.037	0.035	0.038	0.032	0.038	70,264	0.0349	-7.50%
2024-12-02	0	0.040	0.031	0.040	0.033	0.043	20,000	816	0.0408	0.040	0.031	0.040	0.033	0.043	20,000	0.0408	-9.09%
2024-11-29	0	0.044	0.033	0.044	0.040	0.046	8,000	352	0.0440	0.044	0.033	0.044	0.040	0.046	8,000	0.0440	33.33%
2024-11-28	0	0.033	0.033	0.046	-	-	0	0	-	0.033	0.033	0.046	-	-	0	-	0.00%
2024-11-27	0	0.033	0.033	0.048	0.033	0.033	64,287	2,119	0.0330	0.033	0.033	0.048	0.033	0.033	64,287	0.0330	0.00%
2024-11-26	0	0.033	0.033	0.048	-	-	0	0	-	0.033	0.033	0.048	-	-	0	-	0.00%
2024-11-25	0	0.033	0.033	0.046	-	-	0	0	-	0.033	0.033	0.046	-	-	0	-	0.00%
2024-11-22	0	0.033	0.033	0.048	0.032	0.032	26,000	832	0.0320	0.033	0.033	0.048	0.032	0.032	26,000	0.0320	-19.51%
2024-11-21	0	0.041	0.032	0.042	-	-	0	0	-	0.041	0.032	0.042	-	-	0	-	0.00%
2024-11-20	0	0.041	0.040	0.048	0.040	0.048	44,246	1,978	0.0447	0.041	0.040	0.048	0.040	0.048	44,246	0.0447	24.24%
2024-11-19	0	0.033	0.033	0.040	0.033	0.040	36,000	1,416	0.0393	0.033	0.033	0.040	0.033	0.040	36,000	0.0393	-17.50%
2024-11-18	0	0.040	0.040	0.050	-	-	0	0	-	0.040	0.040	0.050	-	-	0	-	0.00%
2024-11-15	0	0.040	0.040	0.052	0.040	0.040	20,000	800	0.0400	0.040	0.040	0.052	0.040	0.040	20,000	0.0400	0.00%
2024-11-14	0	0.040	0.040	0.054	-	-	0	0	-	0.040	0.040	0.054	-	-	0	-	0.00%
2024-11-13	0	0.040	0.040	0.046	0.040	0.040	116,000	4,640	0.0400	0.040	0.040	0.046	0.040	0.040	116,000	0.0400	0.00%
2024-11-12	0	0.040	0.040	0.047	0.040	0.040	26,176	1,045	0.0399	0.040	0.040	0.047	0.040	0.040	26,176	0.0399	0.00%
2024-11-11	0	0.040	0.040	0.049	0.040	0.040	10,000	400	0.0400	0.040	0.040	0.049	0.040	0.040	10,000	0.0400	-4.76%
2024-11-08	0	0.042	0.040	0.044	0.040	0.042	164,410	6,861	0.0417	0.042	0.040	0.044	0.040	0.042	164,410	0.0417	2.44%
2024-11-07	0	0.041	0.040	0.041	0.040	0.041	419,092	16,790	0.0401	0.041	0.040	0.041	0.040	0.041	419,092	0.0401	2.50%
2024-11-06	0	0.040	0.040	0.044	0.040	0.040	114,000	4,560	0.0400	0.040	0.040	0.044	0.040	0.040	114,000	0.0400	0.00%
2024-11-05	0	0.040	0.040	0.044	0.040	0.042	110,410	4,505	0.0408	0.040	0.040	0.044	0.040	0.042	110,410	0.0408	0.00%
2024-11-04	0	0.040	0.040	0.045	-	-	0	0	-	0.040	0.040	0.045	-	-	0	-	5.26%
2024-11-01	0	0.038	0.038	0.052	0.037	0.038	120,000	4,540	0.0378	0.038	0.038	0.052	0.037	0.038	120,000	0.0378	-15.56%
2024-10-31	0	0.045	0.038	0.055	-	-	0	0	-	0.045	0.038	0.055	-	-	0	-	0.00%
2024-10-30	0	0.045	0.039	0.050	-	-	0	0	-	0.045	0.039	0.050	-	-	0	-	0.00%
2024-10-29	0	0.045	0.040	0.045	0.045	0.045	100,000	4,500	0.0450	0.045	0.040	0.045	0.045	0.045	100,000	0.0450	15.38%
2024-10-28	0	0.039	0.036	0.050	-	-	0	0	-	0.039	0.036	0.050	-	-	0	-	0.00%
2024-10-25	0	0.039	0.035	0.039	-	-	0	0	-	0.039	0.035	0.039	-	-	0	-	0.00%
2024-10-24	0	0.039	0.037	0.043	0.039	0.039	186,000	7,254	0.0390	0.039	0.037	0.043	0.039	0.039	186,000	0.0390	-4.88%
2024-10-23	0	0.041	0.036	0.041	-	-	0	0	-	0.041	0.036	0.041	-	-	0	-	0.00%
2024-10-22	0	0.041	0.033	0.055	-	-	0	0	-	0.041	0.033	0.055	-	-	0	-	0.00%
2024-10-21	0	0.041	0.038	0.048	-	-	0	0	-	0.041	0.038	0.048	-	-	0	-	0.00%
2024-10-18	0	0.041	0.041	0.053	0.039	0.054	152,000	7,074	0.0465	0.041	0.041	0.053	0.039	0.054	152,000	0.0465	10.81%
2024-10-17	0	0.037	0.036	0.052	0.037	0.038	140,000	5,290	0.0378	0.037	0.036	0.052	0.037	0.038	140,000	0.0378	0.00%
2024-10-16	0	0.037	0.037	0.041	0.037	0.038	16,000	606	0.0379	0.037	0.037	0.041	0.037	0.038	16,000	0.0379	-11.90%
2024-10-15	0	0.042	0.036	0.042	0.042	0.042	100,000	4,200	0.0420	0.042	0.036	0.042	0.042	0.042	100,000	0.0420	5.00%
2024-10-14	0	0.040	0.040	0.056	-	-	0	0	-	0.040	0.040	0.056	-	-	0	-	0.00%
2024-10-10	0	0.040	0.040	0.056	-	-	0	0	-	0.040	0.040	0.056	-	-	0	-	5.26%
2024-10-09	0	0.038	0.038	0.050	0.038	0.050	20,000	960	0.0480	0.038	0.038	0.050	0.038	0.050	20,000	0.0480	-24.00%
2024-10-08	0	0.050	0.050	0.057	0.047	0.054	662,000	32,322	0.0488	0.050	0.050	0.057	0.047	0.054	662,000	0.0488	-19.35%
2024-10-07	0	0.062	0.055	0.062	0.052	0.063	2,571,025	153,227	0.0596	0.062	0.055	0.062	0.052	0.063	2,571,025	0.0596	21.57%
2024-10-04	0	0.051	0.048	0.051	0.050	0.055	934,000	47,866	0.0512	0.051	0.048	0.051	0.050	0.055	934,000	0.0512	13.33%
2024-10-03	0	0.045	0.045	0.053	0.043	0.062	1,366,000	74,182	0.0543	0.045	0.045	0.053	0.043	0.062	1,366,000	0.0543	-8.16%
2024-10-02	0	0.049	0.045	0.049	0.037	0.049	1,316,410	60,853	0.0462	0.049	0.045	0.049	0.037	0.049	1,316,410	0.0462	40.00%
2024-09-30	0	0.035	0.034	0.035	0.035	0.038	90,287	3,264	0.0362	0.035	0.034	0.035	0.035	0.038	90,287	0.0362	-5.41%
2024-09-27	0	0.037	0.028	0.037	0.037	0.037	4,000	148	0.0370	0.037	0.028	0.037	0.037	0.037	4,000	0.0370	0.00%
2024-09-26	0	0.037	0.028	0.037	0.029	0.040	58,615	1,865	0.0318	0.037	0.028	0.037	0.029	0.040	58,615	0.0318	23.33%
2024-09-25	0	0.030	0.029	0.040	0.030	0.030	40,000	1,200	0.0300	0.030	0.029	0.040	0.030	0.030	40,000	0.0300	0.00%
2024-09-24	0	0.030	0.028	0.045	0.028	0.030	140,000	4,156	0.0297	0.030	0.028	0.045	0.028	0.030	140,000	0.0297	7.14%
2024-09-23	0	0.028	0.028	0.038	-	-	0	0	-	0.028	0.028	0.038	-	-	0	-	0.00%
2024-09-20	0	0.028	0.028	0.038	-	-	0	0	-	0.028	0.028	0.038	-	-	0	-	0.00%
2024-09-19	0	0.028	0.028	0.038	-	-	0	0	-	0.028	0.028	0.038	-	-	0	-	0.00%
2024-09-17	0	0.028	0.028	0.215	0.028	0.028	10,000	280	0.0280	0.028	0.028	0.215	0.028	0.028	10,000	0.0280	0.00%
2024-09-16	0	0.028	0.028	0.038	-	-	0	0	-	0.028	0.028	0.038	-	-	0	-	0.00%
2024-09-13	0	0.028	0.028	0.038	0.028	0.028	10,000	280	0.0280	0.028	0.028	0.038	0.028	0.028	10,000	0.0280	0.00%
2024-09-12	0	0.028	0.028	0.036	0.020	0.020	10,000	200	0.0200	0.028	0.028	0.036	0.020	0.020	10,000	0.0200	-22.22%
2024-09-11	0	0.036	0.030	0.035	-	-	0	0	-	0.036	0.030	0.035	-	-	0	-	-5.26%
2024-09-10	0	0.038	0.029	0.038	-	-	0	0	-	0.038	0.029	0.038	-	-	0	-	0.00%
2024-09-09	0	0.038	0.020	0.041	-	-	0	0	-	0.038	0.020	0.041	-	-	0	-	0.00%
2024-09-05	0	0.038	0.029	0.038	0.041	0.041	2,000	82	0.0410	0.038	0.029	0.038	0.041	0.041	2,000	0.0410	26.67%
2024-09-04	0	0.030	0.028	0.030	-	-	0	0	-	0.030	0.028	0.030	-	-	0	-	0.00%
2024-09-03	0	0.030	0.028	0.030	-	-	0	0	-	0.030	0.028	0.030	-	-	0	-	0.00%
2024-09-02	0	0.030	0.028	0.038	-	-	0	0	-	0.030	0.028	0.038	-	-	0	-	0.00%
2024-08-30	0	0.030	0.030	0.041	0.028	0.028	6,000	168	0.0280	0.030	0.030	0.041	0.028	0.028	6,000	0.0280	7.14%
2024-08-29	0	0.028	0.028	0.040	-	-	0	0	-	0.028	0.028	0.040	-	-	0	-	0.00%
2024-08-28	0	0.028	0.028	0.040	-	-	1	0	-	0.028	0.028	0.040	-	-	1	-	0.00%
2024-08-27	0	0.028	0.028	0.039	0.028	0.028	50,000	1,400	0.0280	0.028	0.028	0.039	0.028	0.028	50,000	0.0280	0.00%
2024-08-26	0	0.028	0.025	0.039	-	-	0	0	-	0.028	0.025	0.039	-	-	0	-	0.00%
2024-08-23	0	0.028	0.028	-	0.028	0.028	20,000	560	0.0280	0.028	0.028	-	0.028	0.028	20,000	0.0280	0.00%
2024-08-22	0	0.028	0.028	-	-	-	0	0	-	0.028	0.028	-	-	-	0	-	0.00%
2024-08-21	0	0.028	0.028	-	-	-	0	0	-	0.028	0.028	-	-	-	0	-	0.00%
2024-08-20	0	0.028	0.028	0.049	0.027	0.031	20,000	580	0.0290	0.028	0.028	0.049	0.027	0.031	20,000	0.0290	-9.68%
2024-08-19	0	0.031	0.027	-	-	-	0	0	-	0.031	0.027	-	-	-	0	-	0.00%
2024-08-16	0	0.031	0.031	0.043	0.031	0.034	108,000	3,392	0.0314	0.031	0.031	0.043	0.031	0.034	108,000	0.0314	-6.06%
2024-08-15	0	0.033	0.032	0.034	-	-	0	0	-	0.033	0.032	0.034	-	-	0	-	0.00%
2024-08-14	0	0.033	0.032	0.033	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2024-08-13	0	0.033	0.032	0.033	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2024-08-12	0	0.033	0.032	-	-	-	0	0	-	0.033	0.032	-	-	-	0	-	0.00%
2024-08-09	0	0.033	0.032	-	-	-	0	0	-	0.033	0.032	-	-	-	0	-	0.00%
2024-08-08	0	0.033	0.033	0.044	0.032	0.032	20,000	640	0.0320	0.033	0.033	0.044	0.032	0.032	20,000	0.0320	-8.33%
2024-08-07	0	0.036	0.032	0.036	-	-	0	0	-	0.036	0.032	0.036	-	-	0	-	0.00%
2024-08-06	0	0.036	0.032	0.039	-	-	0	0	-	0.036	0.032	0.039	-	-	0	-	0.00%
2024-08-05	0	0.036	0.032	-	-	-	0	0	-	0.036	0.032	-	-	-	0	-	0.00%
2024-08-02	0	0.036	0.034	0.036	0.031	0.039	142,442	5,339	0.0375	0.036	0.034	0.036	0.031	0.039	142,442	0.0375	2.86%
2024-08-01	0	0.035	0.035	0.039	0.034	0.035	108,000	3,690	0.0342	0.035	0.035	0.039	0.034	0.035	108,000	0.0342	2.94%
2024-07-31	0	0.034	0.034	0.037	0.033	0.033	90,000	2,970	0.0330	0.034	0.034	0.037	0.033	0.033	90,000	0.0330	-2.86%
2024-07-30	0	0.035	0.033	0.036	0.033	0.036	42,000	1,456	0.0347	0.035	0.033	0.036	0.033	0.036	42,000	0.0347	-16.67%
2024-07-29	0	0.042	0.040	0.042	0.039	0.050	202,000	8,258	0.0409	0.042	0.040	0.042	0.039	0.050	202,000	0.0409	-16.00%
2024-07-26	0	0.050	0.049	0.050	0.036	0.052	587,025	23,542	0.0401	0.050	0.049	0.050	0.036	0.052	587,025	0.0401	38.89%
2024-07-25	0	0.036	0.033	0.036	0.033	0.036	42,000	1,392	0.0331	0.036	0.033	0.036	0.033	0.036	42,000	0.0331	0.00%
2024-07-24	0	0.036	0.033	0.036	0.032	0.037	374,410	13,372	0.0357	0.036	0.033	0.036	0.032	0.037	374,410	0.0357	-2.70%
2024-07-23	0	0.037	0.032	0.037	-	-	0	0	-	0.037	0.032	0.037	-	-	0	-	0.00%
2024-07-22	0	0.037	0.032	0.037	-	-	0	0	-	0.037	0.032	0.037	-	-	0	-	0.00%
2024-07-19	0	0.037	0.032	0.037	-	-	0	0	-	0.037	0.032	0.037	-	-	0	-	0.00%
2024-07-18	0	0.037	0.032	0.039	-	-	0	0	-	0.037	0.032	0.039	-	-	0	-	0.00%
2024-07-17	0	0.037	0.032	0.037	-	-	0	0	-	0.037	0.032	0.037	-	-	0	-	0.00%
2024-07-16	0	0.037	0.032	0.039	-	-	0	0	-	0.037	0.032	0.039	-	-	0	-	0.00%
2024-07-15	0	0.037	0.032	0.040	-	-	0	0	-	0.037	0.032	0.040	-	-	0	-	0.00%
2024-07-12	0	0.037	0.035	0.039	0.035	0.037	166,000	6,034	0.0363	0.037	0.035	0.039	0.035	0.037	166,000	0.0363	5.71%
2024-07-11	0	0.035	0.036	0.038	0.035	0.043	12,524,000	448,380	0.0358	0.035	0.036	0.038	0.035	0.043	12,524,000	0.0358	-23.91%
2024-07-10	0	0.046	0.046	0.050	0.045	0.045	10,000	450	0.0450	0.046	0.046	0.050	0.045	0.045	10,000	0.0450	2.22%
2024-07-09	0	0.045	0.043	-	-	-	0	0	-	0.045	0.043	-	-	-	0	-	0.00%
2024-07-08	0	0.045	0.043	-	-	-	0	0	-	0.045	0.043	-	-	-	0	-	0.00%
2024-07-05	0	0.045	0.046	0.068	0.043	0.045	20,205	888	0.0439	0.045	0.046	0.068	0.043	0.045	20,205	0.0439	-6.25%
2024-07-04	0	0.048	0.048	0.069	0.048	0.048	12,000	576	0.0480	0.048	0.048	0.069	0.048	0.048	12,000	0.0480	-14.29%
2024-07-03	0	0.056	0.046	0.056	-	-	0	0	-	0.056	0.046	0.056	-	-	0	-	0.00%
2024-07-02	0	0.056	0.045	0.072	-	-	0	0	-	0.056	0.045	0.072	-	-	0	-	0.00%
2024-06-28	0	0.056	0.045	0.069	-	-	0	0	-	0.056	0.045	0.069	-	-	0	-	0.00%
2024-06-27	0	0.056	0.046	0.069	-	-	0	0	-	0.056	0.046	0.069	-	-	0	-	0.00%
2024-06-26	0	0.056	0.056	0.069	0.042	0.052	42,000	1,978	0.0471	0.056	0.056	0.069	0.042	0.052	42,000	0.0471	7.69%
2024-06-25	0	0.052	0.052	0.069	0.051	0.051	40,000	2,040	0.0510	0.052	0.052	0.069	0.051	0.051	40,000	0.0510	4.00%
2024-06-24	0	0.050	0.050	0.070	0.047	0.050	74,000	3,658	0.0494	0.050	0.050	0.070	0.047	0.050	74,000	0.0494	-9.09%
2024-06-21	0	0.055	0.054	0.070	0.055	0.055	10,000	550	0.0550	0.055	0.054	0.070	0.055	0.055	10,000	0.0550	-1.79%
2024-06-20	0	0.056	0.051	0.060	0.056	0.056	128,000	7,168	0.0560	0.056	0.051	0.060	0.056	0.056	128,000	0.0560	1.82%
2024-06-19	0	0.055	0.049	0.063	-	-	0	0	-	0.055	0.049	0.063	-	-	0	-	0.00%
2024-06-18	0	0.055	0.052	0.063	-	-	0	0	-	0.055	0.052	0.063	-	-	0	-	0.00%
2024-06-17	0	0.055	0.055	0.064	0.051	0.055	30,441	1,592	0.0523	0.055	0.055	0.064	0.051	0.055	30,441	0.0523	-1.79%
2024-06-14	0	0.056	0.056	0.070	-	-	0	0	-	0.056	0.056	0.070	-	-	0	-	3.70%
2024-06-13	0	0.054	0.054	0.071	0.052	0.052	104,000	5,408	0.0520	0.054	0.054	0.071	0.052	0.052	104,000	0.0520	-14.29%
2024-06-12	0	0.063	0.057	0.071	-	-	0	0	-	0.063	0.057	0.071	-	-	0	-	0.00%
2024-06-11	0	0.063	0.052	0.072	-	-	0	0	-	0.063	0.052	0.072	-	-	0	-	0.00%
2024-06-07	0	0.063	0.053	0.072	-	-	0	0	-	0.063	0.053	0.072	-	-	0	-	0.00%
2024-06-06	0	0.063	0.051	0.063	0.052	0.063	6,000	334	0.0557	0.063	0.051	0.063	0.052	0.063	6,000	0.0557	0.00%
2024-06-05	0	0.063	0.057	0.068	-	-	0	0	-	0.063	0.057	0.068	-	-	0	-	0.00%
2024-06-04	0	0.063	0.053	0.065	-	-	0	0	-	0.063	0.053	0.065	-	-	0	-	0.00%
2024-06-03	0	0.063	0.055	0.071	-	-	0	0	-	0.063	0.055	0.071	-	-	0	-	0.00%
2024-05-31	0	0.063	0.055	0.070	-	-	0	0	-	0.063	0.055	0.070	-	-	0	-	0.00%
2024-05-30	0	0.063	0.056	0.069	0.061	0.063	280,000	17,512	0.0625	0.063	0.056	0.069	0.061	0.063	280,000	0.0625	5.00%
2024-05-29	0	0.060	0.060	0.070	0.060	0.071	478,205	30,095	0.0629	0.060	0.060	0.070	0.060	0.071	478,205	0.0629	-15.49%
2024-05-28	0	0.071	0.061	0.072	-	-	0	0	-	0.071	0.061	0.072	-	-	0	-	0.00%
2024-05-27	0	0.071	0.061	0.071	-	-	0	0	-	0.071	0.061	0.071	-	-	0	-	0.00%
2024-05-24	0	0.071	0.061	0.071	0.066	0.071	248,000	16,758	0.0676	0.071	0.061	0.071	0.066	0.071	248,000	0.0676	2.90%
2024-05-23	0	0.069	0.067	0.071	0.069	0.071	1,568,000	110,804	0.0707	0.069	0.067	0.071	0.069	0.071	1,568,000	0.0707	-2.82%
2024-05-22	0	0.071	0.070	0.074	0.070	0.075	280,533	20,120	0.0717	0.071	0.070	0.074	0.070	0.075	280,533	0.0717	1.43%
2024-05-21	0	0.070	0.067	0.070	0.069	0.070	32,000	2,210	0.0691	0.070	0.067	0.070	0.069	0.070	32,000	0.0691	-1.41%
2024-05-20	0	0.071	0.067	0.071	0.067	0.074	626,000	43,680	0.0698	0.071	0.067	0.071	0.067	0.074	626,000	0.0698	1.43%
2024-05-17	0	0.070	0.061	0.070	0.062	0.070	1,236,000	79,678	0.0645	0.070	0.061	0.070	0.062	0.070	1,236,000	0.0645	20.69%
2024-05-16	0	0.058	0.046	0.058	0.050	0.060	230,000	12,154	0.0528	0.058	0.046	0.058	0.050	0.060	230,000	0.0528	13.73%
2024-05-14	0	0.051	0.046	0.052	0.041	0.051	206,000	10,116	0.0491	0.051	0.046	0.052	0.041	0.051	206,000	0.0491	2.00%
2024-05-13	0	0.050	0.050	0.052	0.039	0.050	184,082	8,792	0.0478	0.050	0.050	0.052	0.039	0.050	184,082	0.0478	13.64%
2024-05-10	0	0.044	0.044	0.051	0.042	0.044	96,000	4,128	0.0430	0.044	0.044	0.051	0.042	0.044	96,000	0.0430	7.32%
2024-05-09	0	0.041	0.041	0.054	-	-	0	0	-	0.041	0.041	0.054	-	-	0	-	0.00%
2024-05-08	0	0.041	0.039	0.053	-	-	0	0	-	0.041	0.039	0.053	-	-	0	-	0.00%
2024-05-07	0	0.041	0.040	0.050	0.041	0.046	20,205	876	0.0434	0.041	0.040	0.050	0.041	0.046	20,205	0.0434	-4.65%
2024-05-06	0	0.043	0.043	0.046	0.042	0.042	10,000	420	0.0420	0.043	0.043	0.046	0.042	0.042	10,000	0.0420	-6.52%
2024-05-03	0	0.046	0.040	0.046	-	-	0	0	-	0.046	0.040	0.046	-	-	0	-	0.00%
2024-05-02	0	0.046	0.040	0.046	-	-	0	0	-	0.046	0.040	0.046	-	-	0	-	0.00%
2024-04-30	0	0.046	0.042	0.046	0.046	0.046	10,000	460	0.0460	0.046	0.042	0.046	0.046	0.046	10,000	0.0460	0.00%
2024-04-29	0	0.046	0.046	0.049	0.045	0.049	934,000	42,690	0.0457	0.046	0.046	0.049	0.045	0.049	934,000	0.0457	-6.12%
2024-04-26	0	0.049	0.047	0.049	0.049	0.051	40,000	1,996	0.0499	0.049	0.047	0.049	0.049	0.051	40,000	0.0499	0.00%
2024-04-25	0	0.049	0.046	0.049	0.042	0.049	52,000	2,384	0.0458	0.049	0.046	0.049	0.042	0.049	52,000	0.0458	0.00%
2024-04-24	0	0.049	0.041	0.049	0.045	0.049	224,000	10,678	0.0477	0.049	0.041	0.049	0.045	0.049	224,000	0.0477	6.52%
2024-04-23	0	0.046	0.042	0.046	0.046	0.047	30,000	1,408	0.0469	0.046	0.042	0.046	0.046	0.047	30,000	0.0469	-2.13%
2024-04-22	0	0.047	0.043	0.047	0.047	0.047	26,000	1,222	0.0470	0.047	0.043	0.047	0.047	0.047	26,000	0.0470	0.00%
2024-04-19	0	0.047	0.042	0.047	0.047	0.047	26,000	1,222	0.0470	0.047	0.042	0.047	0.047	0.047	26,000	0.0470	4.44%
2024-04-18	0	0.045	0.045	0.046	0.043	0.046	118,000	5,288	0.0448	0.045	0.045	0.046	0.043	0.046	118,000	0.0448	9.76%
2024-04-17	0	0.041	0.040	0.043	0.041	0.041	4,041	165	0.0408	0.041	0.040	0.043	0.041	0.041	4,041	0.0408	-4.65%
2024-04-16	0	0.043	0.040	0.043	0.043	0.043	32,000	1,376	0.0430	0.043	0.040	0.043	0.043	0.043	32,000	0.0430	2.38%
2024-04-15	0	0.042	0.041	0.044	0.042	0.042	1,000,000	42,000	0.0420	0.042	0.041	0.044	0.042	0.042	1,000,000	0.0420	2.44%
2024-04-12	0	0.041	0.040	0.045	-	-	0	0	-	0.041	0.040	0.045	-	-	0	-	0.00%
2024-04-11	0	0.041	0.040	0.045	-	-	0	0	-	0.041	0.040	0.045	-	-	0	-	0.00%
2024-04-10	0	0.041	0.037	0.041	-	-	0	0	-	0.041	0.037	0.041	-	-	0	-	0.00%
2024-04-09	0	0.041	0.037	0.044	-	-	0	0	-	0.041	0.037	0.044	-	-	0	-	0.00%
2024-04-08	0	0.041	0.041	0.044	0.041	0.041	14,000	574	0.0410	0.041	0.041	0.044	0.041	0.041	14,000	0.0410	-4.65%
2024-04-05	0	0.043	0.043	0.045	0.042	0.043	154,000	6,506	0.0422	0.043	0.043	0.045	0.042	0.043	154,000	0.0422	-2.27%
2024-04-03	0	0.044	0.044	0.049	0.044	0.044	8,000	352	0.0440	0.044	0.044	0.049	0.044	0.044	8,000	0.0440	-2.22%
2024-04-02	0	0.045	0.045	0.050	0.044	0.048	10,205	454	0.0445	0.045	0.045	0.050	0.044	0.048	10,205	0.0445	-8.16%
2024-03-28	0	0.049	0.043	0.049	-	-	0	0	-	0.049	0.043	0.049	-	-	0	-	0.00%
2024-03-27	0	0.049	0.046	0.050	0.045	0.045	50,000	2,250	0.0450	0.049	0.046	0.050	0.045	0.045	50,000	0.0450	-3.92%
2024-03-26	0	0.051	0.046	0.051	-	-	0	0	-	0.051	0.046	0.051	-	-	0	-	0.00%
2024-03-25	0	0.051	0.046	0.052	0.046	0.046	10,000	460	0.0460	0.051	0.046	0.052	0.046	0.046	10,000	0.0460	-3.77%
2024-03-22	0	0.053	0.044	0.053	-	-	0	0	-	0.053	0.044	0.053	-	-	0	-	0.00%
2024-03-21	0	0.053	0.046	0.053	0.045	0.053	44,656	2,122	0.0475	0.053	0.046	0.053	0.045	0.053	44,656	0.0475	0.00%
2024-03-20	0	0.053	0.044	0.056	0.040	0.053	300,000	14,316	0.0477	0.053	0.044	0.056	0.040	0.053	300,000	0.0477	12.77%
2024-03-19	0	0.047	0.045	0.047	0.045	0.058	2,662,227	132,973	0.0499	0.047	0.045	0.047	0.045	0.058	2,662,227	0.0499	-25.40%
2024-03-18	0	0.063	0.063	0.065	0.056	0.063	44,000	2,678	0.0609	0.063	0.063	0.065	0.056	0.063	44,000	0.0609	3.28%
2024-03-15	0	0.061	0.058	0.063	-	-	0	0	-	0.061	0.058	0.063	-	-	0	-	0.00%
2024-03-14	0	0.061	0.057	0.062	0.061	0.061	8,000	488	0.0610	0.061	0.057	0.062	0.061	0.061	8,000	0.0610	7.02%
2024-03-13	0	0.057	0.057	0.062	-	-	0	0	-	0.057	0.057	0.062	-	-	0	-	1.79%
2024-03-12	0	0.056	0.056	0.062	0.055	0.056	14,000	782	0.0559	0.056	0.056	0.062	0.055	0.056	14,000	0.0559	0.00%
2024-03-11	0	0.056	0.055	0.061	0.056	0.056	24,000	1,344	0.0560	0.056	0.055	0.061	0.056	0.056	24,000	0.0560	-6.67%
2024-03-08	0	0.060	0.057	0.060	0.060	0.060	150,000	9,000	0.0600	0.060	0.057	0.060	0.060	0.060	150,000	0.0600	0.00%
2024-03-07	0	0.060	0.057	0.061	0.055	0.060	720,000	41,540	0.0577	0.060	0.057	0.061	0.055	0.060	720,000	0.0577	-6.25%
2024-03-06	0	0.064	0.062	0.066	-	-	0	0	-	0.064	0.062	0.066	-	-	0	-	0.00%
2024-03-05	0	0.064	0.056	0.064	0.064	0.064	60,000	3,840	0.0640	0.064	0.056	0.064	0.064	0.064	60,000	0.0640	14.29%
2024-03-04	0	0.056	0.055	0.064	0.056	0.056	20,000	1,120	0.0560	0.056	0.055	0.064	0.056	0.056	20,000	0.0560	-1.75%
2024-03-01	0	0.057	0.055	0.065	-	-	0	0	-	0.057	0.055	0.065	-	-	0	-	0.00%
2024-02-29	0	0.057	0.057	0.065	-	-	0	0	-	0.057	0.057	0.065	-	-	0	-	0.00%
2024-02-28	0	0.057	0.055	0.065	-	-	0	0	-	0.057	0.055	0.065	-	-	0	-	0.00%
2024-02-27	0	0.057	0.057	0.065	-	-	0	0	-	0.057	0.057	0.065	-	-	0	-	0.00%
2024-02-26	0	0.057	0.054	0.066	0.057	0.058	12,164	701	0.0576	0.057	0.054	0.066	0.057	0.058	12,164	0.0576	0.00%
2024-02-23	0	0.057	0.057	0.073	0.057	0.057	10,000	570	0.0570	0.057	0.057	0.073	0.057	0.057	10,000	0.0570	0.00%
2024-02-22	0	0.057	0.056	0.074	0.057	0.057	2,000	114	0.0570	0.057	0.056	0.074	0.057	0.057	2,000	0.0570	-5.00%
2024-02-21	0	0.060	0.060	0.072	0.059	0.059	20,000	1,180	0.0590	0.060	0.060	0.072	0.059	0.059	20,000	0.0590	0.00%
2024-02-20	0	0.060	0.060	0.074	0.060	0.060	2,000	120	0.0600	0.060	0.060	0.074	0.060	0.060	2,000	0.0600	5.26%
2024-02-19	0	0.057	0.057	0.064	0.056	0.056	2,000	112	0.0560	0.057	0.057	0.064	0.056	0.056	2,000	0.0560	-12.31%
2024-02-16	0	0.065	0.063	0.065	0.060	0.065	58,000	3,592	0.0619	0.065	0.063	0.065	0.060	0.065	58,000	0.0619	-10.96%
2024-02-15	0	0.073	0.056	0.073	0.070	0.075	44,000	3,124	0.0710	0.073	0.056	0.073	0.070	0.075	44,000	0.0710	2.82%
2024-02-14	0	0.071	0.055	0.071	-	-	0	0	-	0.071	0.055	0.071	-	-	0	-	-1.39%
2024-02-09	0	0.072	0.057	0.077	-	-	0	0	-	0.072	0.057	0.077	-	-	0	-	0.00%
2024-02-08	0	0.072	0.057	0.074	-	-	0	0	-	0.072	0.057	0.074	-	-	0	-	0.00%
2024-02-07	0	0.072	0.059	0.072	-	-	2,000	144	0.0720	0.072	0.059	0.072	-	-	2,000	0.0720	0.00%
2024-02-06	0	0.072	0.056	0.072	0.060	0.072	134,000	8,538	0.0637	0.072	0.056	0.072	0.060	0.072	134,000	0.0637	33.33%
2024-02-05	0	0.054	0.054	0.059	0.054	0.057	28,000	1,554	0.0555	0.054	0.054	0.059	0.054	0.057	28,000	0.0555	-18.18%
2024-02-02	0	0.066	0.053	0.066	0.059	0.066	12,000	722	0.0602	0.066	0.053	0.066	0.059	0.066	12,000	0.0602	-1.49%
2024-02-01	0	0.067	0.059	0.067	-	-	0	0	-	0.067	0.059	0.067	-	-	0	-	0.00%
2024-01-31	0	0.067	0.053	0.067	-	-	0	0	-	0.067	0.053	0.067	-	-	0	-	0.00%
2024-01-30	0	0.067	0.056	0.067	-	-	0	0	-	0.067	0.056	0.067	-	-	0	-	0.00%
2024-01-29	0	0.067	0.057	0.067	-	-	0	0	-	0.067	0.057	0.067	-	-	0	-	0.00%
2024-01-26	0	0.067	0.059	0.067	-	-	0	0	-	0.067	0.059	0.067	-	-	0	-	0.00%
2024-01-25	0	0.067	0.056	0.067	0.057	0.067	22,000	1,286	0.0585	0.067	0.056	0.067	0.057	0.067	22,000	0.0585	-1.47%
2024-01-24	0	0.068	0.057	0.074	-	-	0	0	-	0.068	0.057	0.074	-	-	0	-	0.00%
2024-01-23	0	0.068	0.057	0.068	-	-	0	0	-	0.068	0.057	0.068	-	-	0	-	0.00%
2024-01-22	0	0.068	0.057	0.074	-	-	0	0	-	0.068	0.057	0.074	-	-	0	-	0.00%
2024-01-19	0	0.068	0.063	0.068	0.066	0.068	532,000	35,152	0.0661	0.068	0.063	0.068	0.066	0.068	532,000	0.0661	6.25%
2024-01-18	0	0.064	0.063	0.067	-	-	0	0	-	0.064	0.063	0.067	-	-	0	-	0.00%
2024-01-17	0	0.064	0.063	0.068	0.064	0.064	20,000	1,280	0.0640	0.064	0.063	0.068	0.064	0.064	20,000	0.0640	-3.03%
2024-01-16	0	0.066	0.063	0.066	0.061	0.067	770,000	49,804	0.0647	0.066	0.063	0.066	0.061	0.067	770,000	0.0647	-15.38%
2024-01-15	0	0.078	0.065	0.078	-	-	0	0	-	0.078	0.065	0.078	-	-	0	-	0.00%
2024-01-12	0	0.078	0.071	0.078	0.067	0.078	42,000	3,044	0.0725	0.078	0.071	0.078	0.067	0.078	42,000	0.0725	2.63%
2024-01-11	0	0.076	0.070	0.077	0.067	0.076	202,000	13,552	0.0671	0.076	0.070	0.077	0.067	0.076	202,000	0.0671	4.11%
2024-01-10	0	0.073	0.073	-	0.070	0.077	206,000	14,448	0.0701	0.073	0.073	-	0.070	0.077	206,000	0.0701	-5.19%
2024-01-09	0	0.077	0.072	0.078	0.074	0.077	412,000	31,230	0.0758	0.077	0.072	0.078	0.074	0.077	412,000	0.0758	1.32%
2024-01-08	0	0.076	0.070	0.076	-	-	0	0	-	0.076	0.070	0.076	-	-	0	-	-1.30%
2024-01-05	0	0.077	0.072	0.077	0.070	0.080	134,000	9,578	0.0715	0.077	0.072	0.077	0.070	0.080	134,000	0.0715	8.45%
2024-01-04	0	0.071	0.071	0.077	0.070	0.080	1,320,000	95,150	0.0721	0.071	0.071	0.077	0.070	0.080	1,320,000	0.0721	-19.32%
2024-01-03	0	0.088	0.080	0.088	0.070	0.093	1,838,000	152,450	0.0829	0.088	0.080	0.088	0.070	0.093	1,838,000	0.0829	29.41%
2024-01-02	0	0.068	0.061	0.070	-	-	0	0	-	0.068	0.061	0.070	-	-	0	-	0.00%
2023-12-29	0	0.068	0.066	0.078	-	-	0	0	-	0.068	0.066	0.078	-	-	0	-	0.00%
2023-12-28	0	0.068	0.067	0.078	-	-	0	0	-	0.068	0.067	0.078	-	-	0	-	0.00%
2023-12-27	0	0.068	0.067	0.073	-	-	0	0	-	0.068	0.067	0.073	-	-	0	-	0.00%
2023-12-22	0	0.068	0.067	0.082	0.068	0.068	3,682	241	0.0655	0.068	0.067	0.082	0.068	0.068	3,682	0.0655	-2.86%
2023-12-21	0	0.070	0.067	0.082	0.067	0.070	950,000	65,596	0.0690	0.070	0.067	0.082	0.067	0.070	950,000	0.0690	4.48%
2023-12-20	0	0.067	0.067	0.074	0.067	0.067	152,000	10,184	0.0670	0.067	0.067	0.074	0.067	0.067	152,000	0.0670	-10.67%
2023-12-19	0	0.075	0.067	0.082	-	-	451	25	0.0554	0.075	0.067	0.082	-	-	451	0.0554	0.00%
2023-12-18	0	0.075	0.067	0.075	-	-	0	0	-	0.075	0.067	0.075	-	-	0	-	0.00%
2023-12-15	0	0.075	0.070	0.075	0.070	0.084	10,164	738	0.0726	0.075	0.070	0.075	0.070	0.084	10,164	0.0726	13.64%
2023-12-14	0	0.066	0.066	0.084	0.066	0.066	362,000	23,892	0.0660	0.066	0.066	0.084	0.066	0.066	362,000	0.0660	0.00%
2023-12-13	0	0.066	0.066	0.084	-	-	0	0	-	0.066	0.066	0.084	-	-	0	-	0.00%
2023-12-12	0	0.066	0.066	0.084	0.066	0.066	6,000	396	0.0660	0.066	0.066	0.084	0.066	0.066	6,000	0.0660	1.54%
2023-12-11	0	0.065	0.065	0.084	0.064	0.066	94,000	6,154	0.0655	0.065	0.065	0.084	0.064	0.066	94,000	0.0655	-8.45%
2023-12-08	0	0.071	0.071	0.084	-	-	0	0	-	0.071	0.071	0.084	-	-	0	-	0.00%
2023-12-07	0	0.071	0.071	0.084	0.071	0.071	2,000	142	0.0710	0.071	0.071	0.084	0.071	0.071	2,000	0.0710	0.00%
2023-12-06	0	0.071	0.071	0.084	0.071	0.072	21,230	1,502	0.0707	0.071	0.071	0.084	0.071	0.072	21,230	0.0707	0.00%
2023-12-05	0	0.071	0.071	0.084	0.071	0.072	70,331	5,007	0.0712	0.071	0.071	0.084	0.071	0.072	70,331	0.0712	-1.39%
2023-12-04	0	0.072	0.072	0.084	0.071	0.071	42,000	2,982	0.0710	0.072	0.072	0.084	0.071	0.071	42,000	0.0710	1.41%
2023-12-01	0	0.071	0.071	0.085	0.071	0.074	460,000	32,682	0.0710	0.071	0.071	0.085	0.071	0.074	460,000	0.0710	9.23%
2023-11-30	0	0.065	0.064	0.071	0.065	0.071	28,000	1,894	0.0676	0.065	0.064	0.071	0.065	0.071	28,000	0.0676	0.00%
2023-11-29	0	0.065	0.064	0.075	-	-	82	4	0.0488	0.065	0.064	0.075	-	-	82	0.0488	0.00%
2023-11-28	0	0.065	0.064	0.067	0.064	0.065	46,205	2,989	0.0647	0.065	0.064	0.067	0.064	0.065	46,205	0.0647	-2.99%
2023-11-27	0	0.067	0.066	0.080	-	-	0	0	-	0.067	0.066	0.080	-	-	0	-	0.00%
2023-11-24	0	0.067	0.067	0.078	0.066	0.066	12,205	804	0.0659	0.067	0.067	0.078	0.066	0.066	12,205	0.0659	-17.28%
2023-11-23	0	0.081	0.068	0.081	0.084	0.084	4,000	336	0.0840	0.081	0.068	0.081	0.084	0.084	4,000	0.0840	15.71%
2023-11-22	0	0.070	0.064	0.080	-	-	0	0	-	0.070	0.064	0.080	-	-	0	-	0.00%
2023-11-21	0	0.070	0.070	0.084	0.064	0.080	92,000	7,036	0.0765	0.070	0.070	0.084	0.064	0.080	92,000	0.0765	-1.41%
2023-11-20	0	0.071	0.064	0.070	0.071	0.071	4,000	284	0.0710	0.071	0.064	0.070	0.071	0.071	4,000	0.0710	12.70%
2023-11-17	0	0.063	0.060	0.070	-	-	150,000	9,450	0.0630	0.063	0.060	0.070	-	-	150,000	0.0630	0.00%
2023-11-16	0	0.063	0.057	0.071	-	-	0	0	-	0.063	0.057	0.071	-	-	0	-	0.00%
2023-11-15	0	0.063	0.063	0.071	0.062	0.071	116,164	7,571	0.0652	0.063	0.063	0.071	0.062	0.071	116,164	0.0652	1.61%
2023-11-14	0	0.062	0.062	0.071	0.062	0.070	160,000	10,606	0.0663	0.062	0.062	0.071	0.062	0.070	160,000	0.0663	-12.68%
2023-11-13	0	0.071	0.058	0.071	-	-	0	0	-	0.071	0.058	0.071	-	-	0	-	0.00%
2023-11-10	0	0.071	0.058	0.071	-	-	0	0	-	0.071	0.058	0.071	-	-	0	-	0.00%
2023-11-09	0	0.071	0.058	0.071	-	-	0	0	-	0.071	0.058	0.071	-	-	0	-	0.00%
2023-11-08	0	0.071	0.058	0.071	-	-	0	0	-	0.071	0.058	0.071	-	-	0	-	-1.39%
2023-11-07	0	0.072	0.060	0.072	0.065	0.075	40,000	2,760	0.0690	0.072	0.060	0.072	0.065	0.075	40,000	0.0690	9.09%
2023-11-06	0	0.066	0.059	0.066	0.058	0.068	20,000	1,260	0.0630	0.066	0.059	0.066	0.058	0.068	20,000	0.0630	15.79%
2023-11-03	0	0.057	0.057	0.061	0.054	0.061	146,000	8,756	0.0600	0.057	0.057	0.061	0.054	0.061	146,000	0.0600	-6.56%
2023-11-02	0	0.061	0.056	0.061	-	-	0	0	-	0.061	0.056	0.061	-	-	0	-	0.00%
2023-11-01	0	0.061	0.061	0.065	0.058	0.058	30,082	1,743	0.0579	0.061	0.061	0.065	0.058	0.058	30,082	0.0579	3.39%
2023-10-31	0	0.059	0.059	0.069	-	-	0	0	-	0.059	0.059	0.069	-	-	0	-	1.72%
2023-10-30	0	0.058	0.058	0.065	0.057	0.060	30,000	1,722	0.0574	0.058	0.058	0.065	0.057	0.060	30,000	0.0574	-15.94%
2023-10-27	0	0.069	0.060	0.073	-	-	0	0	-	0.069	0.060	0.073	-	-	0	-	0.00%
2023-10-26	0	0.069	0.060	0.074	-	-	0	0	-	0.069	0.060	0.074	-	-	0	-	0.00%
2023-10-25	0	0.069	0.060	0.069	0.069	0.069	8,000	552	0.0690	0.069	0.060	0.069	0.069	0.069	8,000	0.0690	0.00%
2023-10-24	0	0.069	0.056	0.069	0.060	0.069	70,000	4,380	0.0626	0.069	0.056	0.069	0.060	0.069	70,000	0.0626	13.11%
2023-10-20	0	0.061	0.060	0.073	-	-	0	0	-	0.061	0.060	0.073	-	-	0	-	0.00%
2023-10-19	0	0.061	0.060	0.073	-	-	0	0	-	0.061	0.060	0.073	-	-	0	-	0.00%
2023-10-18	0	0.061	0.061	0.073	0.061	0.061	8,820	529	0.0600	0.061	0.061	0.073	0.061	0.061	8,820	0.0600	-3.17%
2023-10-17	0	0.063	0.063	0.073	-	-	0	0	-	0.063	0.063	0.073	-	-	0	-	0.00%
2023-10-16	0	0.063	0.061	0.085	0.063	0.063	50,000	3,150	0.0630	0.063	0.061	0.085	0.063	0.063	50,000	0.0630	0.00%
2023-10-13	0	0.063	0.063	0.086	0.063	0.063	40,000	2,520	0.0630	0.063	0.063	0.086	0.063	0.063	40,000	0.0630	-7.35%
2023-10-12	0	0.068	0.066	0.087	0.068	0.068	2,000	136	0.0680	0.068	0.066	0.087	0.068	0.068	2,000	0.0680	0.00%
2023-10-11	0	0.068	0.068	0.083	0.068	0.069	20,883	1,423	0.0681	0.068	0.068	0.083	0.068	0.069	20,883	0.0681	0.00%
2023-10-10	0	0.068	0.068	0.084	0.066	0.068	32,000	2,136	0.0668	0.068	0.068	0.084	0.066	0.068	32,000	0.0668	-15.00%
2023-10-09	0	0.080	0.066	0.080	-	-	0	0	-	0.080	0.066	0.080	-	-	0	-	0.00%
2023-10-06	0	0.080	0.070	0.080	0.087	0.087	20,000	1,740	0.0870	0.080	0.070	0.080	0.087	0.087	20,000	0.0870	14.29%
2023-10-05	0	0.070	0.063	-	0.070	0.070	2,000	140	0.0700	0.070	0.063	-	0.070	0.070	2,000	0.0700	0.00%
2023-10-04	0	0.070	0.065	-	-	-	0	0	-	0.070	0.065	-	-	-	0	-	0.00%
2023-10-03	0	0.070	0.070	-	0.070	0.070	200,000	14,000	0.0700	0.070	0.070	-	0.070	0.070	200,000	0.0700	-4.11%
2023-09-29	0	0.073	0.071	0.097	-	-	0	0	-	0.073	0.071	0.097	-	-	0	-	0.00%
2023-09-28	0	0.073	0.073	-	0.073	0.074	200,000	14,720	0.0736	0.073	0.073	-	0.073	0.074	200,000	0.0736	-5.19%
2023-09-27	0	0.077	0.075	-	-	-	0	0	-	0.077	0.075	-	-	-	0	-	0.00%
2023-09-26	0	0.077	0.074	-	0.070	0.077	338,000	25,044	0.0741	0.077	0.074	-	0.070	0.077	338,000	0.0741	-6.10%
2023-09-25	0	0.082	0.082	-	0.081	0.082	36,000	2,922	0.0812	0.082	0.082	-	0.081	0.082	36,000	0.0812	6.49%
2023-09-22	0	0.077	0.080	0.081	0.075	0.083	100,000	7,662	0.0766	0.077	0.080	0.081	0.075	0.083	100,000	0.0766	-7.23%
2023-09-21	0	0.083	0.077	0.110	0.075	0.083	42,410	3,350	0.0790	0.083	0.077	0.110	0.075	0.083	42,410	0.0790	-3.49%
2023-09-20	0	0.086	0.075	0.110	-	-	0	0	-	0.086	0.075	0.110	-	-	0	-	0.00%
2023-09-19	0	0.086	0.084	-	0.084	0.086	294,000	24,736	0.0841	0.086	0.084	-	0.084	0.086	294,000	0.0841	2.38%
2023-09-18	0	0.084	0.080	-	-	-	0	0	-	0.084	0.080	-	-	-	0	-	0.00%
2023-09-15	0	0.084	0.084	-	-	-	0	0	-	0.084	0.084	-	-	-	0	-	0.00%
2023-09-14	0	0.084	0.084	-	-	-	0	0	-	0.084	0.084	-	-	-	0	-	0.00%
2023-09-13	0	0.084	0.084	-	-	-	0	0	-	0.084	0.084	-	-	-	0	-	0.00%
2023-09-12	0	0.084	0.084	0.100	0.084	0.084	10,000	840	0.0840	0.084	0.084	0.100	0.084	0.084	10,000	0.0840	-16.00%
2023-09-11	0	0.100	0.084	0.100	-	-	0	0	-	0.100	0.084	0.100	-	-	0	-	0.00%
2023-09-07	0	0.100	0.083	0.100	-	-	0	0	-	0.100	0.083	0.100	-	-	0	-	0.00%
2023-09-06	0	0.100	0.084	0.100	0.100	0.100	20,000	2,000	0.1000	0.100	0.084	0.100	0.100	0.100	20,000	0.1000	0.00%
2023-09-05	0	0.100	0.083	0.100	-	-	0	0	-	0.100	0.083	0.100	-	-	0	-	0.00%
2023-09-04	0	0.100	0.100	-	0.099	0.100	74,000	7,390	0.0999	0.100	0.100	-	0.099	0.100	74,000	0.0999	0.00%
2023-08-31	0	0.100	0.100	0.118	-	-	0	0	-	0.100	0.100	0.118	-	-	0	-	0.00%
2023-08-30	0	0.100	0.100	0.117	0.083	0.083	10,000	830	0.0830	0.100	0.100	0.117	0.083	0.083	10,000	0.0830	-1.96%
2023-08-29	0	0.102	0.102	0.112	0.102	0.112	440,533	49,018	0.1113	0.102	0.102	0.112	0.102	0.112	440,533	0.1113	-8.93%
2023-08-28	0	0.112	0.099	0.112	0.073	0.112	504,000	53,730	0.1066	0.112	0.099	0.112	0.073	0.112	504,000	0.1066	31.76%
2023-08-25	0	0.085	0.072	0.085	-	-	0	0	-	0.085	0.072	0.085	-	-	0	-	0.00%
2023-08-24	0	0.085	0.085	0.090	0.076	0.083	110,123	8,437	0.0766	0.085	0.085	0.090	0.076	0.083	110,123	0.0766	8.97%
2023-08-23	0	0.078	0.078	0.090	0.071	0.078	24,000	1,788	0.0745	0.078	0.078	0.090	0.071	0.078	24,000	0.0745	-2.50%
2023-08-22	0	0.080	0.080	0.090	-	-	0	0	-	0.080	0.080	0.090	-	-	0	-	0.00%
2023-08-21	0	0.080	0.073	0.089	0.080	0.080	50,000	4,000	0.0800	0.080	0.073	0.089	0.080	0.080	50,000	0.0800	0.00%
2023-08-18	0	0.080	0.076	0.080	0.080	0.080	50,000	4,000	0.0800	0.080	0.076	0.080	0.080	0.080	50,000	0.0800	0.00%
2023-08-17	0	0.080	0.080	-	0.080	0.080	40,000	3,200	0.0800	0.080	0.080	-	0.080	0.080	40,000	0.0800	2.56%
2023-08-16	0	0.078	0.072	-	0.078	0.078	192,000	14,976	0.0780	0.078	0.072	-	0.078	0.078	192,000	0.0780	0.00%
2023-08-15	0	0.078	0.078	-	0.071	0.078	254,000	18,724	0.0737	0.078	0.078	-	0.071	0.078	254,000	0.0737	-2.50%
2023-08-14	0	0.080	0.072	0.080	-	-	0	0	-	0.080	0.072	0.080	-	-	0	-	0.00%
2023-08-11	0	0.080	0.079	0.080	0.072	0.080	800,000	60,094	0.0751	0.080	0.079	0.080	0.072	0.080	800,000	0.0751	0.00%
2023-08-10	0	0.080	0.072	0.080	0.071	0.080	742,000	59,252	0.0799	0.080	0.072	0.080	0.071	0.080	742,000	0.0799	9.59%
2023-08-09	0	0.073	0.073	0.083	0.071	0.080	220,000	17,430	0.0792	0.073	0.073	0.083	0.071	0.080	220,000	0.0792	-12.05%
2023-08-08	0	0.083	0.072	0.083	-	-	0	0	-	0.083	0.072	0.083	-	-	0	-	0.00%
2023-08-07	0	0.083	0.071	0.083	0.081	0.083	636,000	52,518	0.0826	0.083	0.071	0.083	0.081	0.083	636,000	0.0826	13.70%
2023-08-04	0	0.073	0.073	0.083	-	-	0	0	-	0.073	0.073	0.083	-	-	0	-	0.00%
2023-08-03	0	0.073	0.073	0.083	0.073	0.073	93,025	6,778	0.0729	0.073	0.073	0.083	0.073	0.073	93,025	0.0729	0.00%
2023-08-02	0	0.073	0.073	0.083	-	-	0	0	-	0.073	0.073	0.083	-	-	0	-	0.00%
2023-08-01	0	0.073	0.073	-	-	-	0	0	-	0.073	0.073	-	-	-	0	-	0.00%
2023-07-31	0	0.073	0.073	-	0.073	0.073	4,000	292	0.0730	0.073	0.073	-	0.073	0.073	4,000	0.0730	0.00%
2023-07-28	0	0.073	0.073	0.083	0.073	0.073	1,240,000	90,520	0.0730	0.073	0.073	0.083	0.073	0.073	1,240,000	0.0730	0.00%
2023-07-27	0	0.073	0.073	-	0.073	0.073	16,000	1,168	0.0730	0.073	0.073	-	0.073	0.073	16,000	0.0730	0.00%
2023-07-26	0	0.073	0.073	-	-	-	0	0	-	0.073	0.073	-	-	-	0	-	0.00%
2023-07-25	0	0.073	0.073	-	0.073	0.073	30,410	2,217	0.0729	0.073	0.073	-	0.073	0.073	30,410	0.0729	0.00%
2023-07-24	0	0.073	0.073	-	0.073	0.073	20,441	1,486	0.0727	0.073	0.073	-	0.073	0.073	20,441	0.0727	0.00%
2023-07-21	0	0.073	0.073	0.098	-	-	60,000	5,280	0.0880	0.073	0.073	0.098	-	-	60,000	0.0880	0.00%
2023-07-20	0	0.073	0.073	0.088	0.073	0.073	10,000	730	0.0730	0.073	0.073	0.088	0.073	0.073	10,000	0.0730	0.00%
2023-07-19	0	0.073	0.073	0.088	-	-	0	0	-	0.073	0.073	0.088	-	-	0	-	0.00%
2023-07-18	0	0.073	0.073	0.088	-	-	0	0	-	0.073	0.073	0.088	-	-	0	-	0.00%
2023-07-14	0	0.073	0.073	0.088	0.073	0.073	20,000	1,460	0.0730	0.073	0.073	0.088	0.073	0.073	20,000	0.0730	-1.35%
2023-07-13	0	0.074	0.074	0.080	0.074	0.074	20,000	1,480	0.0740	0.074	0.074	0.080	0.074	0.074	20,000	0.0740	0.00%
2023-07-12	0	0.074	0.074	0.080	0.074	0.074	6,123	452	0.0738	0.074	0.074	0.080	0.074	0.074	6,123	0.0738	1.37%
2023-07-11	0	0.073	0.073	0.088	-	-	0	0	-	0.073	0.073	0.088	-	-	0	-	1.39%
2023-07-10	0	0.072	0.072	0.080	-	-	0	0	-	0.072	0.072	0.080	-	-	0	-	1.41%
2023-07-07	0	0.071	0.071	0.088	-	-	0	0	-	0.071	0.071	0.088	-	-	0	-	0.00%
2023-07-06	0	0.071	0.071	0.088	0.071	0.071	10,000	710	0.0710	0.071	0.071	0.088	0.071	0.071	10,000	0.0710	-4.05%
2023-07-05	0	0.074	0.074	0.088	0.073	0.073	5,678	404	0.0712	0.074	0.074	0.088	0.073	0.073	5,678	0.0712	1.37%
2023-07-04	0	0.073	0.073	0.088	0.071	0.073	1,020,000	73,280	0.0718	0.073	0.073	0.088	0.071	0.073	1,020,000	0.0718	2.82%
2023-07-03	0	0.071	0.071	0.088	-	-	4,000	284	0.0710	0.071	0.071	0.088	-	-	4,000	0.0710	0.00%
2023-06-30	0	0.071	0.071	0.088	0.071	0.071	20,000	1,420	0.0710	0.071	0.071	0.088	0.071	0.071	20,000	0.0710	1.43%
2023-06-29	0	0.070	0.070	0.088	-	-	0	0	-	0.070	0.070	0.088	-	-	0	-	0.00%
2023-06-28	0	0.070	0.070	0.088	0.070	0.070	20,000	1,400	0.0700	0.070	0.070	0.088	0.070	0.070	20,000	0.0700	0.00%
2023-06-27	0	0.070	0.070	0.086	0.070	0.070	100,000	7,000	0.0700	0.070	0.070	0.086	0.070	0.070	100,000	0.0700	-5.41%
2023-06-26	0	0.074	0.074	0.088	-	-	0	0	-	0.074	0.074	0.088	-	-	0	-	0.00%
2023-06-23	0	0.074	0.074	0.084	0.074	0.074	58,000	4,292	0.0740	0.074	0.074	0.084	0.074	0.074	58,000	0.0740	0.00%
2023-06-21	0	0.074	0.074	0.084	-	-	0	0	-	0.074	0.074	0.084	-	-	0	-	0.00%
2023-06-20	0	0.074	0.074	0.084	-	-	0	0	-	0.074	0.074	0.084	-	-	0	-	0.00%
2023-06-19	0	0.074	0.074	0.084	0.065	0.074	70,000	5,510	0.0787	0.074	0.074	0.084	0.065	0.074	70,000	0.0787	13.85%
2023-06-16	0	0.065	0.065	0.074	0.056	0.075	52,615	3,167	0.0602	0.065	0.065	0.074	0.056	0.075	52,615	0.0602	-13.33%
2023-06-15	0	0.075	0.055	0.088	0.075	0.075	102,000	7,676	0.0753	0.075	0.055	0.088	0.075	0.075	102,000	0.0753	33.93%
2023-06-14	0	0.056	0.051	0.075	0.056	0.056	112,000	6,272	0.0560	0.056	0.051	0.075	0.056	0.056	112,000	0.0560	0.00%
2023-06-13	0	0.056	0.056	-	0.056	0.061	8,000	468	0.0585	0.056	0.056	-	0.056	0.061	8,000	0.0585	-13.85%
2023-06-12	0	0.065	0.065	-	0.065	0.065	10,000	650	0.0650	0.065	0.065	-	0.065	0.065	10,000	0.0650	0.00%
2023-06-09	0	0.065	0.056	-	-	-	0	0	-	0.065	0.056	-	-	-	0	-	0.00%
2023-06-08	0	0.065	0.065	-	-	-	0	0	-	0.065	0.065	-	-	-	0	-	1.56%
2023-06-07	0	0.064	0.064	-	-	-	0	0	-	0.064	0.064	-	-	-	0	-	0.00%
2023-06-06	0	0.064	0.064	-	0.064	0.064	2,088	132	0.0632	0.064	0.064	-	0.064	0.064	2,088	0.0632	-4.48%
2023-06-05	0	0.067	0.067	-	-	-	0	0	-	0.067	0.067	-	-	-	0	-	0.00%
2023-06-02	0	0.067	0.067	0.095	0.063	0.067	78,000	5,010	0.0642	0.067	0.067	0.095	0.063	0.067	78,000	0.0642	1.52%
2023-06-01	0	0.066	0.066	-	-	-	0	0	-	0.066	0.066	-	-	-	0	-	1.54%
2023-05-31	0	0.065	0.065	-	0.063	0.065	296,000	19,048	0.0644	0.065	0.065	-	0.063	0.065	296,000	0.0644	-7.14%
2023-05-30	0	0.070	0.070	-	-	-	0	0	-	0.070	0.070	-	-	-	0	-	0.00%
2023-05-29	0	0.070	0.067	0.079	0.069	0.071	820,176	57,506	0.0701	0.070	0.067	0.079	0.069	0.071	820,176	0.0701	7.69%
2023-05-25	0	0.065	0.065	-	0.065	0.065	30,000	1,950	0.0650	0.065	0.065	-	0.065	0.065	30,000	0.0650	-2.99%
2023-05-24	0	0.067	0.065	-	0.067	0.067	20,000	1,340	0.0670	0.067	0.065	-	0.067	0.067	20,000	0.0670	-1.47%
2023-05-23	0	0.068	0.067	0.080	0.068	0.068	10,205	691	0.0677	0.068	0.067	0.080	0.068	0.068	10,205	0.0677	-9.33%
2023-05-22	0	0.075	0.075	0.093	0.071	0.075	148,000	10,788	0.0729	0.075	0.075	0.093	0.071	0.075	148,000	0.0729	5.63%
2023-05-19	0	0.071	0.065	-	-	-	0	0	-	0.071	0.065	-	-	-	0	-	0.00%
2023-05-18	0	0.071	0.061	-	-	-	0	0	-	0.071	0.061	-	-	-	0	-	0.00%
2023-05-17	0	0.071	0.071	-	-	-	0	0	-	0.071	0.071	-	-	-	0	-	0.00%
2023-05-16	0	0.071	0.066	0.077	0.066	0.072	592,000	40,306	0.0681	0.071	0.066	0.077	0.066	0.072	592,000	0.0681	-6.58%
2023-05-15	0	0.076	0.076	0.095	0.066	0.076	80,000	5,570	0.0696	0.076	0.076	0.095	0.066	0.076	80,000	0.0696	16.92%
2023-05-12	0	0.065	0.065	0.073	0.064	0.065	32,205	2,072	0.0643	0.065	0.065	0.073	0.064	0.065	32,205	0.0643	-10.96%
2023-05-11	0	0.073	0.073	0.095	0.063	0.073	198,000	13,474	0.0681	0.073	0.073	0.095	0.063	0.073	198,000	0.0681	-2.67%
2023-05-10	0	0.075	0.062	0.095	-	-	0	0	-	0.075	0.062	0.095	-	-	0	-	0.00%
2023-05-09	0	0.075	0.064	0.084	-	-	82	4	0.0488	0.075	0.064	0.084	-	-	82	0.0488	0.00%
2023-05-08	0	0.075	0.075	0.084	-	-	0	0	-	0.075	0.075	0.084	-	-	0	-	0.00%
2023-05-05	0	0.075	0.075	0.083	0.075	0.075	28,000	2,100	0.0750	0.075	0.075	0.083	0.075	0.075	28,000	0.0750	4.17%
2023-05-04	0	0.072	0.063	0.075	0.062	0.076	336,041	25,222	0.0751	0.072	0.063	0.075	0.062	0.076	336,041	0.0751	-5.26%
2023-05-03	0	0.076	0.062	0.076	-	-	0	0	-	0.076	0.062	0.076	-	-	0	-	-9.52%
2023-05-02	0	0.084	0.065	0.084	-	-	0	0	-	0.084	0.065	0.084	-	-	0	-	0.00%
2023-04-28	0	0.084	0.070	0.094	0.083	0.084	646,000	54,212	0.0839	0.084	0.070	0.094	0.083	0.084	646,000	0.0839	0.00%
2023-04-27	0	0.084	0.070	0.084	-	-	0	0	-	0.084	0.070	0.084	-	-	0	-	0.00%
2023-04-26	0	0.084	0.070	0.084	-	-	82	5	0.0610	0.084	0.070	0.084	-	-	82	0.0610	0.00%
2023-04-25	0	0.084	0.070	0.084	-	-	0	0	-	0.084	0.070	0.084	-	-	0	-	-1.18%
2023-04-24	0	0.085	0.085	0.088	0.073	0.088	86,000	6,740	0.0784	0.085	0.085	0.088	0.073	0.088	86,000	0.0784	16.44%
2023-04-21	0	0.073	0.070	0.088	0.073	0.073	500,000	36,500	0.0730	0.073	0.070	0.088	0.073	0.073	500,000	0.0730	-2.67%
2023-04-20	0	0.075	0.075	0.080	0.075	0.075	20,000	1,500	0.0750	0.075	0.075	0.080	0.075	0.075	20,000	0.0750	-3.85%
2023-04-19	0	0.078	0.078	0.080	0.072	0.079	262,000	19,142	0.0731	0.078	0.078	0.080	0.072	0.079	262,000	0.0731	2.63%
2023-04-18	0	0.076	0.076	0.080	0.073	0.080	378,000	29,182	0.0772	0.076	0.076	0.080	0.073	0.080	378,000	0.0772	24.59%
2023-04-17	0	0.061	0.061	0.079	0.060	0.060	10,000	600	0.0600	0.061	0.061	0.079	0.060	0.060	10,000	0.0600	0.00%
2023-04-14	0	0.061	0.061	0.079	-	-	0	0	-	0.061	0.061	0.079	-	-	0	-	1.67%
2023-04-13	0	0.060	0.060	0.076	-	-	0	0	-	0.060	0.060	0.076	-	-	0	-	0.00%
2023-04-12	0	0.060	0.054	0.073	0.060	0.060	80,000	4,800	0.0600	0.060	0.054	0.073	0.060	0.060	80,000	0.0600	-10.45%
2023-04-11	0	0.067	0.057	0.075	-	-	0	0	-	0.067	0.057	0.075	-	-	0	-	0.00%
2023-04-06	0	0.067	0.057	0.078	-	-	0	0	-	0.067	0.057	0.078	-	-	0	-	0.00%
2023-04-04	0	0.067	0.067	0.074	0.065	0.066	166,082	10,866	0.0654	0.067	0.067	0.074	0.065	0.066	166,082	0.0654	6.35%
2023-04-03	0	0.063	0.060	0.083	-	-	0	0	-	0.063	0.060	0.083	-	-	0	-	0.00%
2023-03-31	0	0.063	0.060	0.065	-	-	0	0	-	0.063	0.060	0.065	-	-	0	-	0.00%
2023-03-30	0	0.063	0.061	0.063	0.056	0.070	680,000	41,984	0.0617	0.063	0.061	0.063	0.056	0.070	680,000	0.0617	-13.70%
2023-03-29	1	-	-	-	-	-	0	0	-	0.073	-	-	-	-	0	-	0.00%
2023-03-28	0	0.073	0.073	0.097	-	-	0	0	-	0.073	0.073	0.097	-	-	0	-	0.00%
2023-03-27	0	0.073	0.073	0.085	0.072	0.072	20,000	1,440	0.0720	0.073	0.073	0.085	0.072	0.072	20,000	0.0720	0.00%
2023-03-24	0	0.073	0.072	0.097	-	-	0	0	-	0.073	0.072	0.097	-	-	0	-	0.00%
2023-03-23	0	0.073	0.072	0.086	0.073	0.073	26,000	1,882	0.0724	0.073	0.072	0.086	0.073	0.073	26,000	0.0724	-3.95%
2023-03-22	0	0.076	0.076	0.085	0.076	0.080	6,829	526	0.0770	0.076	0.076	0.085	0.076	0.080	6,829	0.0770	-13.64%
2023-03-21	0	0.088	0.073	0.088	-	-	0	0	-	0.088	0.073	0.088	-	-	0	-	0.00%
2023-03-20	0	0.088	0.075	0.088	-	-	0	0	-	0.088	0.075	0.088	-	-	0	-	0.00%
2023-03-17	0	0.088	0.085	0.090	0.087	0.089	120,000	10,560	0.0880	0.088	0.085	0.090	0.087	0.089	120,000	0.0880	1.15%
2023-03-16	0	0.087	0.080	0.087	0.078	0.110	328,000	27,662	0.0843	0.087	0.080	0.087	0.078	0.110	328,000	0.0843	8.75%
2023-03-15	0	0.080	0.077	0.099	0.060	0.250	1,332,000	135,198	0.1015	0.080	0.077	0.099	0.060	0.250	1,332,000	0.1015	42.86%
2023-03-14	0	0.056	0.056	0.061	-	-	0	0	-	0.056	0.056	0.061	-	-	0	-	0.00%
2023-03-13	0	0.056	0.056	0.068	0.056	0.056	4,000	224	0.0560	0.056	0.056	0.068	0.056	0.056	4,000	0.0560	-8.20%
2023-03-10	0	0.061	0.056	0.068	-	-	0	0	-	0.061	0.056	0.068	-	-	0	-	0.00%
2023-03-09	0	0.061	0.061	0.068	0.061	0.061	6,000	366	0.0610	0.061	0.061	0.068	0.061	0.061	6,000	0.0610	0.00%
2023-03-08	0	0.061	0.056	0.068	-	-	0	0	-	0.061	0.056	0.068	-	-	0	-	0.00%
2023-03-07	0	0.061	0.061	0.068	0.054	0.061	114,287	6,682	0.0585	0.061	0.061	0.068	0.054	0.061	114,287	0.0585	8.93%
2023-03-06	0	0.056	0.056	0.068	0.056	0.057	22,000	1,252	0.0569	0.056	0.056	0.068	0.056	0.057	22,000	0.0569	-5.08%
2023-03-03	0	0.059	0.057	0.068	-	-	0	0	-	0.059	0.057	0.068	-	-	0	-	0.00%
2023-03-02	0	0.059	0.057	0.068	-	-	0	0	-	0.059	0.057	0.068	-	-	0	-	0.00%
2023-03-01	0	0.059	0.057	0.068	-	-	0	0	-	0.059	0.057	0.068	-	-	0	-	0.00%
2023-02-28	0	0.059	0.059	0.068	0.059	0.059	30,205	1,780	0.0589	0.059	0.059	0.068	0.059	0.059	30,205	0.0589	3.51%
2023-02-27	0	0.057	0.057	0.061	0.055	0.061	262,000	15,684	0.0599	0.057	0.057	0.061	0.055	0.061	262,000	0.0599	-6.56%
2023-02-24	0	0.061	0.060	0.072	-	-	0	0	-	0.061	0.060	0.072	-	-	0	-	0.00%
2023-02-23	0	0.061	0.060	0.061	0.061	0.061	4,000	244	0.0610	0.061	0.060	0.061	0.061	0.061	4,000	0.0610	0.00%
2023-02-22	0	0.061	0.061	0.072	0.061	0.061	74,000	4,460	0.0603	0.061	0.061	0.072	0.061	0.061	74,000	0.0603	1.67%
2023-02-21	0	0.060	0.060	0.072	0.060	0.061	20,000	1,210	0.0605	0.060	0.060	0.072	0.060	0.061	20,000	0.0605	-1.64%
2023-02-20	0	0.061	0.060	0.061	0.061	0.061	20,000	1,220	0.0610	0.061	0.060	0.061	0.061	0.061	20,000	0.0610	-1.61%
2023-02-17	0	0.062	0.062	0.072	0.061	0.062	14,000	864	0.0617	0.062	0.062	0.072	0.061	0.062	14,000	0.0617	-7.46%
2023-02-16	0	0.067	0.060	0.067	-	-	0	0	-	0.067	0.060	0.067	-	-	0	-	0.00%
2023-02-15	0	0.067	0.060	0.071	-	-	0	0	-	0.067	0.060	0.071	-	-	0	-	0.00%
2023-02-14	0	0.067	0.060	0.071	-	-	0	0	-	0.067	0.060	0.071	-	-	0	-	0.00%
2023-02-13	0	0.067	0.060	0.071	-	-	0	0	-	0.067	0.060	0.071	-	-	0	-	0.00%
2023-02-10	0	0.067	0.060	0.070	-	-	0	0	-	0.067	0.060	0.070	-	-	0	-	0.00%
2023-02-09	0	0.067	0.067	0.070	0.067	0.067	46,000	3,082	0.0670	0.067	0.067	0.070	0.067	0.067	46,000	0.0670	4.69%
2023-02-08	0	0.064	0.064	0.067	0.064	0.064	44,082	2,820	0.0640	0.064	0.064	0.067	0.064	0.064	44,082	0.0640	0.00%
2023-02-07	0	0.064	0.064	0.067	0.063	0.063	34,000	2,142	0.0630	0.064	0.064	0.067	0.063	0.063	34,000	0.0630	1.59%
2023-02-06	0	0.063	0.063	0.066	-	-	0	0	-	0.063	0.063	0.066	-	-	0	-	0.00%
2023-02-03	0	0.063	0.063	0.067	0.063	0.063	50,000	3,150	0.0630	0.063	0.063	0.067	0.063	0.063	50,000	0.0630	0.00%
2023-02-02	0	0.063	0.063	0.067	-	-	0	0	-	0.063	0.063	0.067	-	-	0	-	0.00%
2023-02-01	0	0.063	0.063	0.070	-	-	0	0	-	0.063	0.063	0.070	-	-	0	-	0.00%
2023-01-31	0	0.063	0.063	0.067	0.063	0.063	50,123	3,156	0.0630	0.063	0.063	0.067	0.063	0.063	50,123	0.0630	-1.56%
2023-01-30	0	0.064	0.064	0.080	0.064	0.065	8,088	518	0.0640	0.064	0.064	0.080	0.064	0.065	8,088	0.0640	-1.54%
2023-01-27	0	0.065	0.063	0.082	-	-	0	0	-	0.065	0.063	0.082	-	-	0	-	0.00%
2023-01-26	0	0.065	0.065	0.082	0.063	0.065	36,000	2,286	0.0635	0.065	0.065	0.082	0.063	0.065	36,000	0.0635	-7.14%
2023-01-20	0	0.070	0.065	0.075	-	-	0	0	-	0.070	0.065	0.075	-	-	0	-	0.00%
2023-01-19	0	0.070	0.065	0.070	0.073	0.073	20,000	1,460	0.0730	0.070	0.065	0.070	0.073	0.073	20,000	0.0730	6.06%
2023-01-18	0	0.066	0.066	0.075	0.066	0.066	10,264	676	0.0659	0.066	0.066	0.075	0.066	0.066	10,264	0.0659	-1.49%
2023-01-17	0	0.067	0.067	0.070	0.067	0.067	30,000	2,010	0.0670	0.067	0.067	0.070	0.067	0.067	30,000	0.0670	-10.67%
2023-01-16	0	0.075	0.066	0.075	-	-	0	0	-	0.075	0.066	0.075	-	-	0	-	0.00%
2023-01-13	0	0.075	0.065	0.075	-	-	181	10	0.0552	0.075	0.065	0.075	-	-	181	0.0552	-1.32%
2023-01-12	0	0.076	0.065	0.083	-	-	0	0	-	0.076	0.065	0.083	-	-	0	-	0.00%
2023-01-11	0	0.076	0.073	0.083	0.064	0.085	178,205	13,849	0.0777	0.076	0.073	0.083	0.064	0.085	178,205	0.0777	18.75%
2023-01-10	0	0.064	0.062	0.064	-	-	0	0	-	0.064	0.062	0.064	-	-	0	-	0.00%
2023-01-09	0	0.064	0.064	0.075	0.061	0.061	10,000	610	0.0610	0.064	0.064	0.075	0.061	0.061	10,000	0.0610	-11.11%
2023-01-06	0	0.072	0.061	0.073	0.061	0.072	108,000	7,466	0.0691	0.072	0.061	0.073	0.061	0.072	108,000	0.0691	14.29%
2023-01-05	0	0.063	0.063	0.065	0.063	0.063	14,000	882	0.0630	0.063	0.063	0.065	0.063	0.063	14,000	0.0630	-3.08%
2023-01-04	0	0.065	0.065	0.075	0.065	0.065	10,000	650	0.0650	0.065	0.065	0.075	0.065	0.065	10,000	0.0650	-2.99%
2023-01-03	0	0.067	0.067	0.073	0.061	0.061	28,000	1,708	0.0610	0.067	0.067	0.073	0.061	0.061	28,000	0.0610	0.00%
2022-12-30	0	0.067	0.065	0.067	0.062	0.067	28,000	1,746	0.0624	0.067	0.065	0.067	0.062	0.067	28,000	0.0624	0.00%
2022-12-29	0	0.067	0.065	0.073	-	-	0	0	-	0.067	0.065	0.073	-	-	0	-	0.00%
2022-12-28	0	0.067	0.067	0.070	-	-	0	0	-	0.067	0.067	0.070	-	-	0	-	3.08%
2022-12-23	0	0.065	0.062	0.073	-	-	0	0	-	0.065	0.062	0.073	-	-	0	-	0.00%
2022-12-22	0	0.065	0.065	0.070	0.062	0.063	182,000	11,464	0.0630	0.065	0.065	0.070	0.062	0.063	182,000	0.0630	-7.14%
2022-12-21	0	0.070	0.063	0.080	-	-	0	0	-	0.070	0.063	0.080	-	-	0	-	0.00%
2022-12-20	0	0.070	0.063	0.080	-	-	0	0	-	0.070	0.063	0.080	-	-	0	-	0.00%
2022-12-19	0	0.070	0.063	0.070	-	-	0	0	-	0.070	0.063	0.070	-	-	0	-	0.00%
2022-12-16	0	0.070	0.065	0.080	-	-	0	0	-	0.070	0.065	0.080	-	-	0	-	0.00%
2022-12-15	0	0.070	0.065	0.080	-	-	0	0	-	0.070	0.065	0.080	-	-	0	-	0.00%
2022-12-14	0	0.070	0.070	0.080	0.070	0.070	8,000	560	0.0700	0.070	0.070	0.080	0.070	0.070	8,000	0.0700	0.00%
2022-12-13	0	0.070	0.070	0.073	0.070	0.070	78,000	5,460	0.0700	0.070	0.070	0.073	0.070	0.070	78,000	0.0700	-4.11%
2022-12-12	0	0.073	0.072	0.079	0.069	0.085	180,000	13,036	0.0724	0.073	0.072	0.079	0.069	0.085	180,000	0.0724	32.73%
2022-12-09	0	0.055	0.055	0.069	-	-	0	0	-	0.055	0.055	0.069	-	-	0	-	3.77%
2022-12-08	0	0.053	0.053	0.069	0.053	0.053	20,000	1,060	0.0530	0.053	0.053	0.069	0.053	0.053	20,000	0.0530	3.92%
2022-12-07	0	0.051	0.051	0.066	0.051	0.057	14,123	767	0.0543	0.051	0.051	0.066	0.051	0.057	14,123	0.0543	-12.07%
2022-12-06	0	0.058	0.054	0.058	0.052	0.058	12,041	638	0.0530	0.058	0.054	0.058	0.052	0.058	12,041	0.0530	-1.69%
2022-12-05	0	0.059	0.055	0.059	0.050	0.060	40,000	2,042	0.0511	0.059	0.055	0.059	0.050	0.060	40,000	0.0511	18.00%
2022-12-02	0	0.050	0.050	0.069	0.050	0.050	4,000	200	0.0500	0.050	0.050	0.069	0.050	0.050	4,000	0.0500	0.00%
2022-12-01	0	0.050	0.050	0.069	-	-	0	0	-	0.050	0.050	0.069	-	-	0	-	0.00%
2022-11-30	0	0.050	0.050	0.069	0.050	0.050	10,000	500	0.0500	0.050	0.050	0.069	0.050	0.050	10,000	0.0500	0.00%
2022-11-29	0	0.050	0.050	0.069	-	-	0	0	-	0.050	0.050	0.069	-	-	0	-	0.00%
2022-11-28	0	0.050	0.050	0.069	0.050	0.050	10,000	500	0.0500	0.050	0.050	0.069	0.050	0.050	10,000	0.0500	-1.96%
2022-11-25	0	0.051	0.051	0.069	0.050	0.051	12,123	611	0.0504	0.051	0.051	0.069	0.050	0.051	12,123	0.0504	-8.93%
2022-11-24	0	0.056	0.056	0.069	0.056	0.056	70,000	3,920	0.0560	0.056	0.056	0.069	0.056	0.056	70,000	0.0560	-1.75%
2022-11-23	0	0.057	0.050	0.069	-	-	0	0	-	0.057	0.050	0.069	-	-	0	-	0.00%
2022-11-22	0	0.057	0.054	0.069	0.057	0.057	20,000	1,140	0.0570	0.057	0.054	0.069	0.057	0.057	20,000	0.0570	0.00%
2022-11-21	0	0.057	0.057	0.065	0.055	0.059	96,384	5,481	0.0569	0.057	0.057	0.065	0.055	0.059	96,384	0.0569	-17.39%
2022-11-18	0	0.069	0.055	0.069	-	-	0	0	-	0.069	0.055	0.069	-	-	0	-	0.00%
2022-11-17	0	0.069	0.055	0.069	-	-	0	0	-	0.069	0.055	0.069	-	-	0	-	0.00%
2022-11-16	0	0.069	0.060	0.069	0.069	0.069	2,000	138	0.0690	0.069	0.060	0.069	0.069	0.069	2,000	0.0690	25.45%
2022-11-15	0	0.055	0.050	0.069	-	-	0	0	-	0.055	0.050	0.069	-	-	0	-	0.00%
2022-11-14	0	0.055	0.047	0.069	-	-	0	0	-	0.055	0.047	0.069	-	-	0	-	0.00%
2022-11-11	0	0.055	0.052	0.069	-	-	0	0	-	0.055	0.052	0.069	-	-	0	-	0.00%
2022-11-10	0	0.055	0.050	0.069	-	-	0	0	-	0.055	0.050	0.069	-	-	0	-	0.00%
2022-11-09	0	0.055	0.048	0.069	-	-	0	0	-	0.055	0.048	0.069	-	-	0	-	0.00%
2022-11-08	0	0.055	0.055	0.069	-	-	0	0	-	0.055	0.055	0.069	-	-	0	-	1.85%
2022-11-07	0	0.054	0.054	0.069	0.052	0.053	92,000	4,866	0.0529	0.054	0.054	0.069	0.052	0.053	92,000	0.0529	-8.47%
2022-11-04	0	0.059	0.059	0.069	0.052	0.058	104,000	5,800	0.0558	0.059	0.059	0.069	0.052	0.058	104,000	0.0558	-1.67%
2022-11-03	0	0.060	0.053	0.064	-	-	0	0	-	0.060	0.053	0.064	-	-	0	-	0.00%
2022-11-02	0	0.060	0.060	0.066	0.055	0.060	222,000	13,246	0.0597	0.060	0.060	0.066	0.055	0.060	222,000	0.0597	0.00%
2022-11-01	0	0.060	0.059	0.060	-	-	0	0	-	0.060	0.059	0.060	-	-	0	-	-3.23%
2022-10-31	0	0.062	0.059	0.063	-	-	0	0	-	0.062	0.059	0.063	-	-	0	-	0.00%
2022-10-28	0	0.062	0.060	0.062	0.058	0.062	34,082	2,096	0.0615	0.062	0.060	0.062	0.058	0.062	34,082	0.0615	-4.62%
2022-10-27	0	0.065	0.061	0.065	0.057	0.068	54,000	3,330	0.0617	0.065	0.061	0.065	0.057	0.068	54,000	0.0617	-7.14%
2022-10-26	0	0.070	0.070	0.074	0.055	0.065	189,025	11,146	0.0590	0.070	0.070	0.074	0.055	0.065	189,025	0.0590	0.00%
2022-10-25	0	0.070	0.055	0.079	-	-	0	0	-	0.070	0.055	0.079	-	-	0	-	0.00%
2022-10-24	0	0.070	0.055	0.079	-	-	0	0	-	0.070	0.055	0.079	-	-	0	-	0.00%
2022-10-21	0	0.070	0.060	0.079	-	-	0	0	-	0.070	0.060	0.079	-	-	0	-	0.00%
2022-10-20	0	0.070	0.054	0.078	0.065	0.070	238,000	15,900	0.0668	0.070	0.054	0.078	0.065	0.070	238,000	0.0668	12.90%
2022-10-19	0	0.062	0.057	0.070	-	-	0	0	-	0.062	0.057	0.070	-	-	0	-	0.00%
2022-10-18	0	0.062	0.062	0.075	0.062	0.062	50,205	3,111	0.0620	0.062	0.062	0.075	0.062	0.062	50,205	0.0620	-4.62%
2022-10-17	0	0.065	0.065	0.078	0.063	0.063	14,410	905	0.0628	0.065	0.065	0.078	0.063	0.063	14,410	0.0628	-2.99%
2022-10-14	0	0.067	0.067	0.075	0.062	0.067	340,000	22,580	0.0664	0.067	0.067	0.075	0.062	0.067	340,000	0.0664	-4.29%
2022-10-13	0	0.070	0.062	0.075	-	-	0	0	-	0.070	0.062	0.075	-	-	0	-	0.00%
2022-10-12	0	0.070	0.062	0.070	-	-	0	0	-	0.070	0.062	0.070	-	-	0	-	0.00%
2022-10-11	0	0.070	0.065	0.070	-	-	0	0	-	0.070	0.065	0.070	-	-	0	-	-2.78%
2022-10-10	0	0.072	0.065	0.075	-	-	0	0	-	0.072	0.065	0.075	-	-	0	-	0.00%
2022-10-07	0	0.072	0.072	0.078	0.071	0.071	10,205	723	0.0708	0.072	0.072	0.078	0.071	0.071	10,205	0.0708	1.41%
2022-10-06	0	0.071	0.071	0.084	-	-	0	0	-	0.071	0.071	0.084	-	-	0	-	0.00%
2022-10-05	0	0.071	0.071	0.084	0.071	0.071	2,000	142	0.0710	0.071	0.071	0.084	0.071	0.071	2,000	0.0710	-4.05%
2022-10-03	0	0.074	0.071	0.085	-	-	0	0	-	0.074	0.071	0.085	-	-	0	-	0.00%
2022-09-30	0	0.074	0.074	0.075	0.074	0.074	2,000	148	0.0740	0.074	0.074	0.075	0.074	0.074	2,000	0.0740	-1.33%
2022-09-29	0	0.075	0.075	0.085	0.075	0.075	30,000	2,250	0.0750	0.075	0.075	0.085	0.075	0.075	30,000	0.0750	1.35%
2022-09-28	0	0.074	0.074	0.089	0.074	0.075	34,000	2,526	0.0743	0.074	0.074	0.089	0.074	0.075	34,000	0.0743	-10.84%
2022-09-27	0	0.083	0.074	0.083	-	-	0	0	-	0.083	0.074	0.083	-	-	0	-	0.00%
2022-09-26	0	0.083	0.074	0.089	-	-	0	0	-	0.083	0.074	0.089	-	-	0	-	0.00%
2022-09-23	0	0.083	0.074	0.089	-	-	0	0	-	0.083	0.074	0.089	-	-	0	-	0.00%
2022-09-22	0	0.083	0.074	0.084	-	-	0	0	-	0.083	0.074	0.084	-	-	0	-	0.00%
2022-09-21	0	0.083	0.074	0.084	-	-	0	0	-	0.083	0.074	0.084	-	-	0	-	0.00%
2022-09-20	0	0.083	0.074	0.083	-	-	0	0	-	0.083	0.074	0.083	-	-	0	-	-1.19%
2022-09-19	0	0.084	0.074	0.088	-	-	0	0	-	0.084	0.074	0.088	-	-	0	-	0.00%
2022-09-16	0	0.084	0.078	0.084	-	-	0	0	-	0.084	0.078	0.084	-	-	0	-	0.00%
2022-09-15	0	0.084	0.080	0.083	0.075	0.085	20,082	1,565	0.0779	0.084	0.080	0.083	0.075	0.085	20,082	0.0779	2.44%
2022-09-14	0	0.082	0.075	0.089	-	-	0	0	-	0.082	0.075	0.089	-	-	0	-	0.00%
2022-09-13	0	0.082	0.082	0.089	0.082	0.082	30,000	2,460	0.0820	0.082	0.082	0.089	0.082	0.082	30,000	0.0820	2.50%
2022-09-09	0	0.080	0.075	0.089	-	-	0	0	-	0.080	0.075	0.089	-	-	0	-	0.00%
2022-09-08	0	0.080	0.075	0.089	-	-	0	0	-	0.080	0.075	0.089	-	-	0	-	0.00%
2022-09-07	0	0.080	0.075	0.090	-	-	0	0	-	0.080	0.075	0.090	-	-	0	-	0.00%
2022-09-06	0	0.080	0.075	0.090	-	-	0	0	-	0.080	0.075	0.090	-	-	0	-	0.00%
2022-09-05	0	0.080	0.075	0.090	0.080	0.080	20,000	1,600	0.0800	0.080	0.075	0.090	0.080	0.080	20,000	0.0800	6.67%
2022-09-02	0	0.075	0.075	0.090	-	-	0	0	-	0.075	0.075	0.090	-	-	0	-	0.00%
2022-09-01	0	0.075	0.075	0.090	-	-	0	0	-	0.075	0.075	0.090	-	-	0	-	0.00%
2022-08-31	0	0.075	0.075	0.090	0.075	0.075	2,205	163	0.0739	0.075	0.075	0.090	0.075	0.075	2,205	0.0739	-1.32%
2022-08-30	0	0.076	0.075	0.090	-	-	0	0	-	0.076	0.075	0.090	-	-	0	-	0.00%
2022-08-29	0	0.076	0.075	0.090	0.076	0.076	54,000	4,104	0.0760	0.076	0.075	0.090	0.076	0.076	54,000	0.0760	1.33%
2022-08-26	0	0.075	0.075	0.088	-	-	0	0	-	0.075	0.075	0.088	-	-	0	-	1.35%
2022-08-25	0	0.074	0.074	0.088	-	-	0	0	-	0.074	0.074	0.088	-	-	0	-	0.00%
2022-08-24	0	0.074	0.074	0.088	-	-	0	0	-	0.074	0.074	0.088	-	-	0	-	0.00%
2022-08-23	0	0.074	0.073	0.088	-	-	0	0	-	0.074	0.073	0.088	-	-	0	-	0.00%
2022-08-22	0	0.074	0.073	0.088	0.074	0.074	22,000	1,628	0.0740	0.074	0.073	0.088	0.074	0.074	22,000	0.0740	-3.90%
2022-08-19	0	0.077	0.073	0.088	-	-	0	0	-	0.077	0.073	0.088	-	-	0	-	0.00%
2022-08-18	0	0.077	0.077	0.088	0.075	0.077	259,230	19,632	0.0757	0.077	0.077	0.088	0.075	0.077	259,230	0.0757	-9.41%
2022-08-17	0	0.085	0.073	0.085	-	-	0	0	-	0.085	0.073	0.085	-	-	0	-	0.00%
2022-08-16	0	0.085	0.085	0.090	0.075	0.091	312,000	27,528	0.0882	0.085	0.085	0.090	0.075	0.091	312,000	0.0882	21.43%
2022-08-15	0	0.070	0.070	0.091	-	-	0	0	-	0.070	0.070	0.091	-	-	0	-	0.00%
2022-08-12	0	0.070	0.070	0.091	-	-	0	0	-	0.070	0.070	0.091	-	-	0	-	0.00%
2022-08-11	0	0.070	0.070	0.091	0.070	0.072	20,205	1,433	0.0709	0.070	0.070	0.091	0.070	0.072	20,205	0.0709	-2.78%
2022-08-10	0	0.072	0.070	0.091	0.072	0.072	42,779	3,075	0.0719	0.072	0.070	0.091	0.072	0.072	42,779	0.0719	0.00%
2022-08-09	0	0.072	0.072	0.091	-	-	0	0	-	0.072	0.072	0.091	-	-	0	-	0.00%
2022-08-08	0	0.072	0.070	0.091	-	-	0	0	-	0.072	0.070	0.091	-	-	0	-	0.00%
2022-08-05	0	0.072	0.072	0.091	0.072	0.072	80,000	5,760	0.0720	0.072	0.072	0.091	0.072	0.072	80,000	0.0720	-1.37%
2022-08-04	0	0.073	0.073	0.095	0.073	0.073	3,955	278	0.0703	0.073	0.073	0.095	0.073	0.073	3,955	0.0703	-8.75%
2022-08-03	0	0.080	0.073	0.095	-	-	0	0	-	0.080	0.073	0.095	-	-	0	-	0.00%
2022-08-02	0	0.080	0.073	0.105	-	-	0	0	-	0.080	0.073	0.105	-	-	0	-	0.00%
2022-08-01	0	0.080	0.075	0.105	-	-	0	0	-	0.080	0.075	0.105	-	-	0	-	0.00%
2022-07-29	0	0.080	0.075	0.105	0.080	0.080	6,123	488	0.0797	0.080	0.075	0.105	0.080	0.080	6,123	0.0797	0.00%
2022-07-28	0	0.080	0.080	0.095	0.080	0.080	68,000	5,440	0.0800	0.080	0.080	0.095	0.080	0.080	68,000	0.0800	-8.05%
2022-07-27	0	0.087	0.087	0.095	0.087	0.087	64,041	5,571	0.0870	0.087	0.087	0.095	0.087	0.087	64,041	0.0870	0.00%
2022-07-26	0	0.087	0.087	0.095	0.087	0.087	22,000	1,914	0.0870	0.087	0.087	0.095	0.087	0.087	22,000	0.0870	0.00%
2022-07-25	0	0.087	0.083	0.087	-	-	0	0	-	0.087	0.083	0.087	-	-	0	-	0.00%
2022-07-22	0	0.087	0.080	0.095	-	-	0	0	-	0.087	0.080	0.095	-	-	0	-	0.00%
2022-07-21	0	0.087	0.080	0.095	-	-	0	0	-	0.087	0.080	0.095	-	-	0	-	0.00%
2022-07-20	0	0.087	0.085	0.095	0.085	0.087	104,205	8,943	0.0858	0.087	0.085	0.095	0.085	0.087	104,205	0.0858	-1.14%
2022-07-19	0	0.088	0.085	0.099	-	-	0	0	-	0.088	0.085	0.099	-	-	0	-	0.00%
2022-07-18	0	0.088	0.085	0.099	-	-	0	0	-	0.088	0.085	0.099	-	-	0	-	0.00%
2022-07-15	0	0.088	0.085	0.099	-	-	0	0	-	0.088	0.085	0.099	-	-	0	-	0.00%
2022-07-14	0	0.088	0.085	0.088	-	-	0	0	-	0.088	0.085	0.088	-	-	0	-	0.00%
2022-07-13	0	0.088	0.085	0.099	-	-	0	0	-	0.088	0.085	0.099	-	-	0	-	0.00%
2022-07-12	0	0.088	0.085	0.099	-	-	0	0	-	0.088	0.085	0.099	-	-	0	-	0.00%
2022-07-11	0	0.088	0.085	0.099	-	-	0	0	-	0.088	0.085	0.099	-	-	0	-	0.00%
2022-07-08	0	0.088	0.085	0.099	0.088	0.088	10,000	880	0.0880	0.088	0.085	0.099	0.088	0.088	10,000	0.0880	-11.11%
2022-07-07	0	0.099	0.087	0.099	0.100	0.100	2,000	200	0.1000	0.099	0.087	0.099	0.100	0.100	2,000	0.1000	12.50%
2022-07-06	0	0.088	0.088	0.103	-	-	0	0	-	0.088	0.088	0.103	-	-	0	-	0.00%
2022-07-05	0	0.088	0.088	0.103	-	-	0	0	-	0.088	0.088	0.103	-	-	0	-	0.00%
2022-07-04	0	0.088	0.087	0.103	-	-	0	0	-	0.088	0.087	0.103	-	-	0	-	0.00%
2022-06-30	0	0.088	0.086	0.103	-	-	0	0	-	0.088	0.086	0.103	-	-	0	-	0.00%
2022-06-29	0	0.088	0.088	0.103	0.087	0.087	2,041	177	0.0867	0.088	0.088	0.103	0.087	0.087	2,041	0.0867	1.15%
2022-06-28	0	0.087	0.087	0.103	-	-	0	0	-	0.087	0.087	0.103	-	-	0	-	0.00%
2022-06-27	0	0.087	0.087	0.103	0.087	0.087	20,164	1,753	0.0869	0.087	0.087	0.103	0.087	0.087	20,164	0.0869	1.16%
2022-06-24	0	0.086	0.086	0.103	0.086	0.086	2,000	172	0.0860	0.086	0.086	0.103	0.086	0.086	2,000	0.0860	-7.53%
2022-06-23	0	0.093	0.086	0.093	-	-	0	0	-	0.093	0.086	0.093	-	-	0	-	0.00%
2022-06-22	0	0.093	0.086	0.110	0.086	0.093	24,000	2,162	0.0901	0.093	0.086	0.110	0.086	0.093	24,000	0.0901	-7.00%
2022-06-21	0	0.100	0.100	0.110	0.090	0.110	32,642	3,090	0.0947	0.100	0.100	0.110	0.090	0.110	32,642	0.0947	31.58%
2022-06-20	0	0.076	0.076	-	0.076	0.090	22,265	1,868	0.0839	0.076	0.076	-	0.076	0.090	22,265	0.0839	-15.56%
2022-06-17	0	0.090	0.090	0.138	0.089	0.150	356,000	39,478	0.1109	0.090	0.090	0.138	0.089	0.150	356,000	0.1109	4.65%
2022-06-16	0	0.086	0.086	0.106	0.085	0.085	10,000	850	0.0850	0.086	0.086	0.106	0.085	0.085	10,000	0.0850	-1.15%
2022-06-15	0	0.087	0.086	0.107	-	-	0	0	-	0.087	0.086	0.107	-	-	0	-	0.00%
2022-06-14	0	0.087	0.085	-	-	-	0	0	-	0.087	0.085	-	-	-	0	-	0.00%
2022-06-13	0	0.087	0.087	-	0.087	0.087	18,000	1,566	0.0870	0.087	0.087	-	0.087	0.087	18,000	0.0870	-2.25%
2022-06-10	0	0.089	0.085	0.119	-	-	0	0	-	0.089	0.085	0.119	-	-	0	-	0.00%
2022-06-09	0	0.089	0.089	-	0.085	0.085	52,697	4,511	0.0856	0.089	0.089	-	0.085	0.085	52,697	0.0856	-2.20%
2022-06-08	0	0.091	0.090	0.100	-	-	0	0	-	0.091	0.090	0.100	-	-	0	-	0.00%
2022-06-07	0	0.091	0.091	-	-	-	0	0	-	0.091	0.091	-	-	-	0	-	0.00%
2022-06-06	0	0.091	0.091	0.099	0.091	0.110	650,000	65,188	0.1003	0.091	0.091	0.099	0.091	0.110	650,000	0.1003	2.25%
2022-06-02	0	0.089	0.089	0.106	-	-	0	0	-	0.089	0.089	0.106	-	-	0	-	4.71%
2022-06-01	0	0.085	0.085	0.105	0.085	0.085	2,041	173	0.0848	0.085	0.085	0.105	0.085	0.085	2,041	0.0848	-3.41%
2022-05-31	0	0.088	0.086	0.100	-	-	0	0	-	0.088	0.086	0.100	-	-	0	-	0.00%
2022-05-30	0	0.088	0.085	0.088	-	-	0	0	-	0.088	0.085	0.088	-	-	0	-	0.00%
2022-05-27	0	0.088	0.088	0.106	0.086	0.086	100,000	8,600	0.0860	0.088	0.088	0.106	0.086	0.086	100,000	0.0860	3.53%
2022-05-26	0	0.085	0.085	0.115	0.085	0.085	20,410	1,729	0.0847	0.085	0.085	0.115	0.085	0.085	20,410	0.0847	-9.57%
2022-05-25	0	0.094	0.086	0.115	-	-	0	0	-	0.094	0.086	0.115	-	-	0	-	0.00%
2022-05-24	0	0.094	0.093	0.097	0.090	0.094	52,205	4,767	0.0913	0.094	0.093	0.097	0.090	0.094	52,205	0.0913	-1.05%
2022-05-23	0	0.095	0.094	0.117	-	-	0	0	-	0.095	0.094	0.117	-	-	0	-	0.00%
2022-05-20	0	0.095	0.094	0.112	0.095	0.095	10,000	950	0.0950	0.095	0.094	0.112	0.095	0.095	10,000	0.0950	0.00%
2022-05-19	0	0.095	0.090	0.112	-	-	0	0	-	0.095	0.090	0.112	-	-	0	-	0.00%
2022-05-18	0	0.095	0.095	0.096	0.094	0.095	114,000	10,828	0.0950	0.095	0.095	0.096	0.094	0.095	114,000	0.0950	1.06%
2022-05-17	0	0.094	0.092	0.095	-	-	0	0	-	0.094	0.092	0.095	-	-	0	-	-2.08%
2022-05-16	0	0.096	0.095	0.096	-	-	0	0	-	0.096	0.095	0.096	-	-	0	-	0.00%
2022-05-13	0	0.096	0.094	0.096	-	-	0	0	-	0.096	0.094	0.096	-	-	0	-	0.00%
2022-05-12	0	0.096	0.093	0.096	-	-	0	0	-	0.096	0.093	0.096	-	-	0	-	0.00%
2022-05-11	0	0.096	0.093	0.098	-	-	0	0	-	0.096	0.093	0.098	-	-	0	-	-1.03%
2022-05-10	0	0.097	0.096	0.097	-	-	0	0	-	0.097	0.096	0.097	-	-	0	-	0.00%
2022-05-06	0	0.097	0.095	0.110	-	-	0	0	-	0.097	0.095	0.110	-	-	0	-	0.00%
2022-05-05	0	0.097	0.096	0.110	-	-	0	0	-	0.097	0.096	0.110	-	-	0	-	0.00%
2022-05-04	0	0.097	0.090	0.110	-	-	0	0	-	0.097	0.090	0.110	-	-	0	-	0.00%
2022-05-03	0	0.097	0.090	0.110	-	-	0	0	-	0.097	0.090	0.110	-	-	0	-	0.00%
2022-04-29	0	0.097	0.092	0.110	-	-	0	0	-	0.097	0.092	0.110	-	-	0	-	0.00%
2022-04-28	0	0.097	0.097	0.110	-	-	0	0	-	0.097	0.097	0.110	-	-	0	-	0.00%
2022-04-27	0	0.097	0.097	0.110	-	-	0	0	-	0.097	0.097	0.110	-	-	0	-	2.11%
2022-04-26	0	0.095	0.093	0.110	-	-	205	18	0.0878	0.095	0.093	0.110	-	-	205	0.0878	0.00%
2022-04-25	0	0.095	0.095	0.101	0.095	0.095	98,000	9,310	0.0950	0.095	0.095	0.101	0.095	0.095	98,000	0.0950	-6.86%
2022-04-22	0	0.102	0.095	0.102	0.095	0.104	182,000	18,262	0.1003	0.102	0.095	0.102	0.095	0.104	182,000	0.1003	-1.92%
2022-04-21	0	0.104	0.100	0.111	-	-	0	0	-	0.104	0.100	0.111	-	-	0	-	0.00%
2022-04-20	0	0.104	0.093	0.104	-	-	0	0	-	0.104	0.093	0.104	-	-	0	-	0.00%
2022-04-19	0	0.104	0.104	0.107	0.104	0.116	474,000	51,928	0.1096	0.104	0.104	0.107	0.104	0.116	474,000	0.1096	-10.34%
2022-04-14	0	0.116	0.103	0.117	0.102	0.118	764,000	85,036	0.1113	0.116	0.103	0.117	0.102	0.118	764,000	0.1113	0.00%
2022-04-13	0	0.116	0.110	0.116	0.099	0.130	1,058,000	115,756	0.1094	0.116	0.110	0.116	0.099	0.130	1,058,000	0.1094	13.73%
2022-04-12	0	0.102	0.101	0.115	0.099	0.115	52,000	5,240	0.1008	0.102	0.101	0.115	0.099	0.115	52,000	0.1008	5.15%
2022-04-11	0	0.097	0.092	0.099	0.092	0.097	14,000	1,308	0.0934	0.097	0.092	0.099	0.092	0.097	14,000	0.0934	0.00%
2022-04-08	0	0.097	0.092	0.099	0.096	0.097	136,000	13,128	0.0965	0.097	0.092	0.099	0.096	0.097	136,000	0.0965	0.00%
2022-04-07	0	0.097	0.093	0.099	0.090	0.099	64,000	5,966	0.0932	0.097	0.093	0.099	0.090	0.099	64,000	0.0932	-3.00%
2022-04-06	0	0.100	0.096	0.100	0.095	0.097	496,205	47,830	0.0964	0.100	0.096	0.100	0.095	0.097	496,205	0.0964	4.17%
2022-04-04	0	0.096	0.092	0.100	-	-	0	0	-	0.096	0.092	0.100	-	-	0	-	0.00%
2022-04-01	0	0.096	0.096	0.109	-	-	0	0	-	0.096	0.096	0.109	-	-	0	-	2.13%
2022-03-31	0	0.094	0.094	-	-	-	0	0	-	0.094	0.094	-	-	-	0	-	0.00%
2022-03-30	0	0.094	0.093	-	-	-	0	0	-	0.094	0.093	-	-	-	0	-	0.00%
2022-03-29	0	0.094	0.094	0.101	0.089	0.094	102,000	9,262	0.0908	0.094	0.094	0.101	0.089	0.094	102,000	0.0908	-6.93%
2022-03-28	0	0.101	0.096	-	-	-	0	0	-	0.101	0.096	-	-	-	0	-	0.00%
2022-03-25	0	0.101	0.101	-	0.101	0.101	20,000	2,020	0.1010	0.101	0.101	-	0.101	0.101	20,000	0.1010	1.00%
2022-03-24	0	0.100	0.100	-	0.099	0.100	72,205	7,180	0.0994	0.100	0.100	-	0.099	0.100	72,205	0.0994	12.36%
2022-03-23	0	0.089	0.089	0.103	-	-	0	0	-	0.089	0.089	0.103	-	-	0	-	1.14%
2022-03-22	0	0.088	0.088	0.102	0.085	0.093	70,000	6,108	0.0873	0.088	0.088	0.102	0.085	0.093	70,000	0.0873	-7.37%
2022-03-21	0	0.095	0.095	0.108	-	-	0	0	-	0.095	0.095	0.108	-	-	0	-	2.15%
2022-03-18	0	0.093	0.093	0.105	0.093	0.093	44,000	4,092	0.0930	0.093	0.093	0.105	0.093	0.093	44,000	0.0930	0.00%
2022-03-17	0	0.093	0.093	0.098	0.093	0.104	628,205	59,883	0.0953	0.093	0.093	0.098	0.093	0.104	628,205	0.0953	-2.11%
2022-03-16	0	0.095	0.095	0.105	-	-	0	0	-	0.095	0.095	0.105	-	-	0	-	3.26%
2022-03-15	0	0.092	0.092	0.105	-	-	0	0	-	0.092	0.092	0.105	-	-	0	-	0.00%
2022-03-14	0	0.092	0.092	0.105	0.092	0.092	256,123	23,562	0.0920	0.092	0.092	0.105	0.092	0.092	256,123	0.0920	-9.80%
2022-03-11	0	0.102	0.102	0.105	0.102	0.105	54,000	5,664	0.1049	0.102	0.102	0.105	0.102	0.105	54,000	0.1049	0.00%
2022-03-10	0	0.102	0.102	0.106	-	-	0	0	-	0.102	0.102	0.106	-	-	0	-	0.00%
2022-03-09	0	0.102	0.092	0.108	-	-	0	0	-	0.102	0.092	0.108	-	-	0	-	0.00%
2022-03-08	0	0.102	0.100	0.112	-	-	0	0	-	0.102	0.100	0.112	-	-	0	-	0.00%
2022-03-07	0	0.102	0.098	0.110	-	-	0	0	-	0.102	0.098	0.110	-	-	0	-	0.00%
2022-03-04	0	0.102	0.099	0.102	-	-	0	0	-	0.102	0.099	0.102	-	-	0	-	0.00%
2022-03-03	0	0.102	0.098	-	-	-	0	0	-	0.102	0.098	-	-	-	0	-	0.00%
2022-03-02	0	0.102	0.096	0.102	-	-	160	14	0.0875	0.102	0.096	0.102	-	-	160	0.0875	-2.86%
2022-03-01	0	0.105	0.092	0.105	0.092	0.105	10,000	962	0.0962	0.105	0.092	0.105	0.092	0.105	10,000	0.0962	0.00%
2022-02-28	0	0.105	0.097	-	-	-	0	0	-	0.105	0.097	-	-	-	0	-	0.00%
2022-02-25	0	0.105	0.092	-	-	-	0	0	-	0.105	0.092	-	-	-	0	-	0.00%
2022-02-24	0	0.105	0.105	-	0.105	0.105	204,000	21,420	0.1050	0.105	0.105	-	0.105	0.105	204,000	0.1050	0.00%
2022-02-23	0	0.105	0.092	0.105	-	-	0	0	-	0.105	0.092	0.105	-	-	0	-	0.00%
2022-02-22	0	0.105	0.105	0.119	0.105	0.120	80,000	8,430	0.1054	0.105	0.105	0.119	0.105	0.120	80,000	0.1054	-12.50%
2022-02-21	0	0.120	0.105	0.120	0.120	0.120	18,000	2,160	0.1200	0.120	0.105	0.120	0.120	0.120	18,000	0.1200	14.29%
2022-02-18	0	0.105	0.105	-	0.105	0.105	2,000	210	0.1050	0.105	0.105	-	0.105	0.105	2,000	0.1050	10.53%
2022-02-17	0	0.095	0.095	-	0.095	0.095	10,000	950	0.0950	0.095	0.095	-	0.095	0.095	10,000	0.0950	-3.06%
2022-02-16	0	0.098	0.088	0.098	0.098	0.100	366,000	36,108	0.0987	0.098	0.088	0.098	0.098	0.100	366,000	0.0987	-2.00%
2022-02-15	0	0.100	0.098	-	-	-	0	0	-	0.100	0.098	-	-	-	0	-	0.00%
2022-02-14	0	0.100	0.090	-	-	-	0	0	-	0.100	0.090	-	-	-	0	-	0.00%
2022-02-11	0	0.100	0.100	-	-	-	0	0	-	0.100	0.100	-	-	-	0	-	0.00%
2022-02-10	0	0.100	0.088	0.100	0.100	0.108	474,000	49,720	0.1049	0.100	0.088	0.100	0.100	0.108	474,000	0.1049	6.38%
2022-02-09	0	0.094	0.094	0.100	0.088	0.094	164,000	14,704	0.0897	0.094	0.094	0.100	0.088	0.094	164,000	0.0897	8.05%
2022-02-08	0	0.087	0.087	-	0.087	0.087	26,441	2,295	0.0868	0.087	0.087	-	0.087	0.087	26,441	0.0868	0.00%
2022-02-07	0	0.087	0.087	-	-	-	0	0	-	0.087	0.087	-	-	-	0	-	0.00%
2022-02-04	0	0.087	0.087	-	-	-	0	0	-	0.087	0.087	-	-	-	0	-	0.00%
2022-01-31	0	0.087	0.087	-	0.086	0.088	4,000	348	0.0870	0.087	0.087	-	0.086	0.088	4,000	0.0870	0.00%
2022-01-28	0	0.087	0.087	0.088	0.086	0.088	202,000	17,614	0.0872	0.087	0.087	0.088	0.086	0.088	202,000	0.0872	1.16%
2022-01-27	0	0.086	0.086	0.088	-	-	0	0	-	0.086	0.086	0.088	-	-	0	-	0.00%
2022-01-26	0	0.086	0.085	0.090	-	-	0	0	-	0.086	0.085	0.090	-	-	0	-	0.00%
2022-01-25	0	0.086	0.086	0.090	-	-	0	0	-	0.086	0.086	0.090	-	-	0	-	0.00%
2022-01-24	0	0.086	0.086	0.093	0.085	0.085	12,287	1,041	0.0847	0.086	0.086	0.093	0.085	0.085	12,287	0.0847	-4.44%
2022-01-21	0	0.090	0.087	0.096	-	-	0	0	-	0.090	0.087	0.096	-	-	0	-	0.00%
2022-01-20	0	0.090	0.090	0.098	0.090	0.090	4,000	360	0.0900	0.090	0.090	0.098	0.090	0.090	4,000	0.0900	0.00%
2022-01-19	0	0.090	0.090	0.105	0.084	0.105	548,000	49,532	0.0904	0.090	0.090	0.105	0.084	0.105	548,000	0.0904	0.00%
2022-01-18	0	0.090	0.090	0.098	0.090	0.090	8,000	720	0.0900	0.090	0.090	0.098	0.090	0.090	8,000	0.0900	-8.16%
2022-01-17	0	0.098	0.090	0.098	-	-	0	0	-	0.098	0.090	0.098	-	-	0	-	0.00%
2022-01-14	0	0.098	0.088	-	0.083	0.098	6,000	530	0.0883	0.098	0.088	-	0.083	0.098	6,000	0.0883	19.51%
2022-01-13	0	0.082	0.082	0.085	0.082	0.082	22,593	1,847	0.0818	0.082	0.082	0.085	0.082	0.082	22,593	0.0818	-5.75%
2022-01-12	0	0.087	0.087	-	0.082	0.087	71,159	6,048	0.0850	0.087	0.087	-	0.082	0.087	71,159	0.0850	0.00%
2022-01-11	0	0.087	0.086	-	-	-	0	0	-	0.087	0.086	-	-	-	0	-	0.00%
2022-01-10	0	0.087	0.086	0.100	0.087	0.087	10,000	870	0.0870	0.087	0.086	0.100	0.087	0.087	10,000	0.0870	-8.42%
2022-01-07	0	0.095	0.086	0.103	-	-	0	0	-	0.095	0.086	0.103	-	-	0	-	0.00%
2022-01-06	0	0.095	0.095	0.103	-	-	82	6	0.0732	0.095	0.095	0.103	-	-	82	0.0732	4.40%
2022-01-05	0	0.091	0.091	0.105	-	-	0	0	-	0.091	0.091	0.105	-	-	0	-	1.11%
2022-01-04	0	0.090	0.090	0.112	0.090	0.090	220,000	19,800	0.0900	0.090	0.090	0.112	0.090	0.090	220,000	0.0900	0.00%
2022-01-03	0	0.090	0.090	0.100	0.090	0.111	46,000	4,620	0.1004	0.090	0.090	0.100	0.090	0.111	46,000	0.1004	-7.22%
2021-12-31	0	0.097	0.088	0.100	-	-	0	0	-	0.097	0.088	0.100	-	-	0	-	0.00%
2021-12-30	0	0.097	0.097	0.100	0.090	0.100	2,896,000	279,282	0.0964	0.097	0.097	0.100	0.090	0.100	2,896,000	0.0964	7.78%
2021-12-29	0	0.090	0.081	0.090	0.070	0.096	5,478,000	422,922	0.0772	0.090	0.081	0.090	0.070	0.096	5,478,000	0.0772	5.88%
2021-12-28	0	0.085	0.085	0.096	0.085	0.085	20,463	1,737	0.0849	0.085	0.085	0.096	0.085	0.085	20,463	0.0849	-1.16%
2021-12-24	0	0.086	0.085	0.095	-	-	0	0	-	0.086	0.085	0.095	-	-	0	-	0.00%
2021-12-23	0	0.086	0.086	0.096	0.086	0.095	20,000	1,756	0.0878	0.086	0.086	0.096	0.086	0.095	20,000	0.0878	-9.47%
2021-12-22	0	0.095	0.085	0.096	-	-	0	0	-	0.095	0.085	0.096	-	-	0	-	0.00%
2021-12-21	0	0.095	0.085	0.096	-	-	0	0	-	0.095	0.085	0.096	-	-	0	-	0.00%
2021-12-20	0	0.095	0.085	0.096	-	-	0	0	-	0.095	0.085	0.096	-	-	0	-	0.00%
2021-12-17	0	0.095	0.091	0.097	0.091	0.097	224,000	21,196	0.0946	0.095	0.091	0.097	0.091	0.097	224,000	0.0946	3.26%
2021-12-16	0	0.092	0.083	0.098	0.082	0.092	280,205	25,590	0.0913	0.092	0.083	0.098	0.082	0.092	280,205	0.0913	-1.08%
2021-12-15	0	0.093	0.093	0.098	-	-	0	0	-	0.093	0.093	0.098	-	-	0	-	1.09%
2021-12-14	0	0.092	0.092	0.098	-	-	0	0	-	0.092	0.092	0.098	-	-	0	-	0.00%
2021-12-13	0	0.092	0.092	0.100	0.092	0.092	28,000	2,576	0.0920	0.092	0.092	0.100	0.092	0.092	28,000	0.0920	-4.17%
2021-12-10	0	0.096	0.096	0.100	0.096	0.096	50,000	4,800	0.0960	0.096	0.096	0.100	0.096	0.096	50,000	0.0960	0.00%
2021-12-09	0	0.096	0.096	0.101	0.095	0.095	80,000	7,600	0.0950	0.096	0.096	0.101	0.095	0.095	80,000	0.0950	1.05%
2021-12-08	0	0.095	0.095	0.101	0.095	0.095	30,000	2,850	0.0950	0.095	0.095	0.101	0.095	0.095	30,000	0.0950	2.15%
2021-12-07	0	0.093	0.093	0.102	-	-	0	0	-	0.093	0.093	0.102	-	-	0	-	0.00%
2021-12-06	0	0.093	0.090	0.102	-	-	0	0	-	0.093	0.090	0.102	-	-	0	-	0.00%
2021-12-03	0	0.093	0.090	0.093	-	-	0	0	-	0.093	0.090	0.093	-	-	0	-	-1.06%
2021-12-02	0	0.094	0.094	0.102	0.094	0.094	30,000	2,820	0.0940	0.094	0.094	0.102	0.094	0.094	30,000	0.0940	0.00%
2021-12-01	0	0.094	0.094	0.102	0.094	0.094	4,041	379	0.0938	0.094	0.094	0.102	0.094	0.094	4,041	0.0938	-7.84%
2021-11-30	0	0.102	0.090	0.104	-	-	46	3	0.0652	0.102	0.090	0.104	-	-	46	0.0652	0.00%
2021-11-29	0	0.102	0.094	0.102	-	-	0	0	-	0.102	0.094	0.102	-	-	0	-	0.00%
2021-11-26	0	0.102	0.102	0.105	0.101	0.102	235,044	23,884	0.1016	0.102	0.102	0.105	0.101	0.102	235,044	0.1016	2.00%
2021-11-25	0	0.100	0.100	0.102	0.100	0.100	82,000	8,200	0.1000	0.100	0.100	0.102	0.100	0.100	82,000	0.1000	0.00%
2021-11-24	0	0.100	0.094	0.103	0.100	0.105	326,000	32,660	0.1002	0.100	0.094	0.103	0.100	0.105	326,000	0.1002	-0.99%
2021-11-23	0	0.101	0.090	0.104	0.096	0.104	116,000	11,416	0.0984	0.101	0.090	0.104	0.096	0.104	116,000	0.0984	-6.48%
2021-11-22	0	0.108	0.100	0.110	0.100	0.110	40,353	4,233	0.1049	0.108	0.100	0.110	0.100	0.110	40,353	0.1049	-1.82%
2021-11-19	0	0.110	0.100	0.114	-	-	0	0	-	0.110	0.100	0.114	-	-	0	-	0.00%
2021-11-18	0	0.110	0.099	0.110	0.101	0.125	414,000	45,630	0.1102	0.110	0.099	0.110	0.101	0.125	414,000	0.1102	2.80%
2021-11-17	0	0.107	0.107	0.117	0.100	0.106	150,050	15,284	0.1019	0.107	0.107	0.117	0.100	0.106	150,050	0.1019	2.88%
2021-11-16	0	0.104	0.097	0.104	-	-	0	0	-	0.104	0.097	0.104	-	-	0	-	0.00%
2021-11-15	0	0.104	0.096	0.110	0.104	0.104	50,000	5,200	0.1040	0.104	0.096	0.110	0.104	0.104	50,000	0.1040	1.96%
2021-11-12	0	0.102	0.102	0.108	-	-	0	0	-	0.102	0.102	0.108	-	-	0	-	2.00%
2021-11-11	0	0.100	0.100	0.105	0.100	0.100	26,000	2,600	0.1000	0.100	0.100	0.105	0.100	0.100	26,000	0.1000	0.00%
2021-11-10	0	0.100	0.100	0.105	0.098	0.098	66,000	6,468	0.0980	0.100	0.100	0.105	0.098	0.098	66,000	0.0980	2.04%
2021-11-09	0	0.098	0.090	0.098	0.105	0.105	2,000	210	0.1050	0.098	0.090	0.098	0.105	0.105	2,000	0.1050	-2.00%
2021-11-08	0	0.100	0.095	0.106	-	-	0	0	-	0.100	0.095	0.106	-	-	0	-	0.00%
2021-11-05	0	0.100	0.096	0.110	-	-	0	0	-	0.100	0.096	0.110	-	-	0	-	0.00%
2021-11-04	0	0.100	0.100	0.104	0.099	0.104	50,232	5,093	0.1014	0.100	0.100	0.104	0.099	0.104	50,232	0.1014	-4.76%
2021-11-03	0	0.105	0.100	0.106	0.100	0.106	358,000	35,896	0.1003	0.105	0.100	0.106	0.100	0.106	358,000	0.1003	-2.78%
2021-11-02	0	0.108	0.098	0.108	0.096	0.110	266,000	28,604	0.1075	0.108	0.098	0.108	0.096	0.110	266,000	0.1075	2.86%
2021-11-01	0	0.105	0.099	0.105	0.093	0.108	536,000	52,620	0.0982	0.105	0.099	0.105	0.093	0.108	536,000	0.0982	-0.94%
2021-10-29	0	0.106	0.106	0.112	0.106	0.110	152,000	16,392	0.1078	0.106	0.106	0.112	0.106	0.110	152,000	0.1078	-4.50%
2021-10-28	0	0.111	0.110	0.120	-	-	0	0	-	0.111	0.110	0.120	-	-	0	-	0.00%
2021-10-27	0	0.111	0.111	0.120	0.110	0.110	20,000	2,200	0.1100	0.111	0.111	0.120	0.110	0.110	20,000	0.1100	-2.63%
2021-10-26	0	0.114	0.108	0.114	-	-	50	4	0.0800	0.114	0.108	0.114	-	-	50	0.0800	0.00%
2021-10-25	0	0.114	0.108	0.116	-	-	0	0	-	0.114	0.108	0.116	-	-	0	-	0.00%
2021-10-22	0	0.114	0.114	0.120	0.114	0.121	1,048,050	119,767	0.1143	0.114	0.114	0.120	0.114	0.121	1,048,050	0.1143	-4.20%
2021-10-21	0	0.119	0.108	0.119	-	-	0	0	-	0.119	0.108	0.119	-	-	0	-	0.00%
2021-10-20	0	0.119	0.115	0.119	0.119	0.120	24,000	2,876	0.1198	0.119	0.115	0.119	0.119	0.120	24,000	0.1198	-0.83%
2021-10-19	0	0.120	0.108	0.120	0.106	0.120	306,205	35,315	0.1153	0.120	0.108	0.120	0.106	0.120	306,205	0.1153	3.45%
2021-10-18	0	0.116	0.107	0.116	0.115	0.120	74,000	8,808	0.1190	0.116	0.107	0.116	0.115	0.120	74,000	0.1190	0.87%
2021-10-15	0	0.115	0.090	0.115	-	-	0	0	-	0.115	0.090	0.115	-	-	0	-	0.00%
2021-10-12	0	0.115	0.103	0.115	-	-	0	0	-	0.115	0.103	0.115	-	-	0	-	-0.86%
2021-10-11	0	0.116	0.106	0.116	0.116	0.117	42,000	4,912	0.1170	0.116	0.106	0.116	0.116	0.117	42,000	0.1170	-0.85%
2021-10-08	0	0.117	0.108	0.117	0.106	0.120	129,722	14,022	0.1081	0.117	0.108	0.117	0.106	0.120	129,722	0.1081	-0.85%
2021-10-07	0	0.118	0.100	0.118	0.113	0.122	90,000	10,488	0.1165	0.118	0.100	0.118	0.113	0.122	90,000	0.1165	0.00%
2021-10-06	0	0.118	0.110	0.118	0.105	0.124	350,164	38,079	0.1087	0.118	0.110	0.118	0.105	0.124	350,164	0.1087	-1.67%
2021-10-05	0	0.120	0.103	0.120	0.118	0.133	167,107	20,003	0.1197	0.120	0.103	0.120	0.118	0.133	167,107	0.1197	-6.25%
2021-10-04	0	0.128	0.119	0.130	0.120	0.130	202,000	24,260	0.1201	0.128	0.119	0.130	0.120	0.130	202,000	0.1201	-2.29%
2021-09-30	0	0.131	0.120	0.131	-	-	0	0	-	0.131	0.120	0.131	-	-	0	-	-1.50%
2021-09-29	0	0.133	0.119	0.133	0.119	0.133	12,000	1,484	0.1237	0.133	0.119	0.133	0.119	0.133	12,000	0.1237	-0.75%
2021-09-28	0	0.134	0.119	0.134	-	-	0	0	-	0.134	0.119	0.134	-	-	0	-	-0.74%
2021-09-27	0	0.135	0.119	0.135	-	-	353	39	0.1105	0.135	0.119	0.135	-	-	353	0.1105	0.00%
2021-09-24	0	0.135	0.120	0.135	0.118	0.137	62,123	7,853	0.1264	0.135	0.120	0.135	0.118	0.137	62,123	0.1264	5.47%
2021-09-23	0	0.128	0.128	-	0.126	0.126	6,000	756	0.1260	0.128	0.128	-	0.126	0.126	6,000	0.1260	1.59%
2021-09-21	0	0.126	0.118	0.150	0.118	0.126	64,000	7,984	0.1248	0.126	0.118	0.150	0.118	0.126	64,000	0.1248	9.57%
2021-09-20	0	0.115	0.115	0.119	0.114	0.139	938,000	110,246	0.1175	0.115	0.115	0.119	0.114	0.139	938,000	0.1175	-17.86%
2021-09-17	0	0.140	-	0.140	0.140	0.145	82,000	11,750	0.1433	0.140	-	0.140	0.140	0.145	82,000	0.1433	-4.11%
2021-09-16	0	0.146	0.141	0.147	0.133	0.162	1,030,706	151,470	0.1470	0.146	0.141	0.147	0.133	0.162	1,030,706	0.1470	1.39%
2021-09-15	0	0.144	0.128	0.144	0.120	0.145	1,294,574	170,842	0.1320	0.144	0.128	0.144	0.120	0.145	1,294,574	0.1320	18.03%
2021-09-14	0	0.122	0.105	0.122	0.119	0.122	564,000	67,650	0.1199	0.122	0.105	0.122	0.119	0.122	564,000	0.1199	1.67%
2021-09-13	0	0.120	0.105	0.119	0.114	0.120	20,000	2,340	0.1170	0.120	0.105	0.119	0.114	0.120	20,000	0.1170	-3.23%
2021-09-10	0	0.124	0.111	0.120	0.116	0.124	320,000	38,218	0.1194	0.124	0.111	0.120	0.116	0.124	320,000	0.1194	-3.88%
2021-09-09	0	0.129	0.123	0.129	0.119	0.145	288,000	36,112	0.1254	0.129	0.123	0.129	0.119	0.145	288,000	0.1254	-2.27%
2021-09-08	0	0.132	0.119	0.132	-	-	0	0	-	0.132	0.119	0.132	-	-	0	-	0.00%
2021-09-07	0	0.132	0.119	0.134	-	-	0	0	-	0.132	0.119	0.134	-	-	0	-	0.00%
2021-09-06	0	0.132	0.118	0.132	0.118	0.132	158,000	19,434	0.1230	0.132	0.118	0.132	0.118	0.132	158,000	0.1230	8.20%
2021-09-03	0	0.122	0.119	0.123	0.118	0.126	20,000	2,452	0.1226	0.122	0.119	0.123	0.118	0.126	20,000	0.1226	-1.61%
2021-09-02	0	0.124	0.116	0.126	0.117	0.126	6,000	720	0.1200	0.124	0.116	0.126	0.117	0.126	6,000	0.1200	-2.36%
2021-09-01	0	0.127	0.116	0.127	-	-	0	0	-	0.127	0.116	0.127	-	-	0	-	0.00%
2021-08-31	0	0.127	0.116	0.127	0.120	0.127	98,000	12,050	0.1230	0.127	0.116	0.127	0.120	0.127	98,000	0.1230	0.79%
2021-08-30	0	0.126	0.120	0.127	0.128	0.130	110,000	14,120	0.1284	0.126	0.120	0.127	0.128	0.130	110,000	0.1284	0.00%
2021-08-27	0	0.126	0.120	0.128	0.120	0.129	92,000	11,776	0.1280	0.126	0.120	0.128	0.120	0.129	92,000	0.1280	-2.33%
2021-08-26	0	0.129	0.119	0.132	0.119	0.145	84,574	11,299	0.1336	0.129	0.119	0.132	0.119	0.145	84,574	0.1336	-1.53%
2021-08-25	0	0.131	0.117	0.131	0.123	0.132	62,000	7,756	0.1251	0.131	0.117	0.131	0.123	0.132	62,000	0.1251	3.97%
2021-08-24	0	0.126	0.116	0.126	0.116	0.131	143,000	16,996	0.1189	0.126	0.116	0.126	0.116	0.131	143,000	0.1189	-4.55%
2021-08-23	0	0.132	0.117	0.132	0.117	0.139	184,000	24,300	0.1321	0.132	0.117	0.132	0.117	0.139	184,000	0.1321	3.12%
2021-08-20	0	0.128	0.117	0.128	-	-	0	0	-	0.128	0.117	0.128	-	-	0	-	-0.78%
2021-08-19	0	0.129	0.117	0.129	0.129	0.129	10,000	1,290	0.1290	0.129	0.117	0.129	0.129	0.129	10,000	0.1290	0.00%
2021-08-18	0	0.129	0.117	0.129	0.116	0.130	66,021	7,816	0.1184	0.129	0.117	0.129	0.116	0.130	66,021	0.1184	1.57%
2021-08-17	0	0.127	0.117	0.127	0.114	0.130	184,000	22,852	0.1242	0.127	0.117	0.127	0.114	0.130	184,000	0.1242	11.40%
2021-08-16	0	0.114	0.114	0.122	0.114	0.129	40,000	4,634	0.1159	0.114	0.114	0.122	0.114	0.129	40,000	0.1159	-11.63%
2021-08-13	0	0.129	0.114	0.130	0.117	0.130	8,000	986	0.1233	0.129	0.114	0.130	0.117	0.130	8,000	0.1233	-0.77%
2021-08-12	0	0.130	0.113	0.130	0.130	0.130	4,000	520	0.1300	0.130	0.113	0.130	0.130	0.130	4,000	0.1300	0.00%
2021-08-11	0	0.130	0.109	0.130	0.111	0.130	58,000	7,460	0.1286	0.130	0.109	0.130	0.111	0.130	58,000	0.1286	8.33%
2021-08-10	0	0.120	0.111	0.120	0.118	0.121	76,000	9,110	0.1199	0.120	0.111	0.120	0.118	0.121	76,000	0.1199	-0.83%
2021-08-09	0	0.121	0.111	0.123	0.121	0.121	66,000	7,986	0.1210	0.121	0.111	0.123	0.121	0.121	66,000	0.1210	0.00%
2021-08-06	0	0.121	0.110	0.121	0.110	0.123	30,000	3,590	0.1197	0.121	0.110	0.121	0.110	0.123	30,000	0.1197	0.83%
2021-08-05	0	0.120	0.112	0.120	0.116	0.125	40,000	4,930	0.1233	0.120	0.112	0.120	0.116	0.125	40,000	0.1233	3.45%
2021-08-04	0	0.116	0.111	0.117	0.104	0.118	983,767	106,593	0.1084	0.116	0.111	0.117	0.104	0.118	983,767	0.1084	-4.92%
2021-08-03	0	0.122	0.113	0.125	0.114	0.128	44,000	5,226	0.1188	0.122	0.113	0.125	0.114	0.128	44,000	0.1188	-6.15%
2021-08-02	0	0.130	0.114	0.130	-	-	0	0	-	0.130	0.114	0.130	-	-	0	-	-2.26%
2021-07-30	0	0.133	0.113	0.133	-	-	0	0	-	0.133	0.113	0.133	-	-	0	-	-0.75%
2021-07-29	0	0.134	0.112	0.134	-	-	0	0	-	0.134	0.112	0.134	-	-	0	-	0.00%
2021-07-28	0	0.134	0.112	0.134	-	-	0	0	-	0.134	0.112	0.134	-	-	0	-	-0.74%
2021-07-27	0	0.135	0.114	0.135	-	-	0	0	-	0.135	0.114	0.135	-	-	0	-	-1.46%
2021-07-26	0	0.137	0.116	0.137	0.109	0.148	1,976,000	232,770	0.1178	0.137	0.116	0.137	0.109	0.148	1,976,000	0.1178	7.03%
2021-07-23	0	0.128	0.116	0.128	-	-	271	30	0.1107	0.128	0.116	0.128	-	-	271	0.1107	0.00%
2021-07-22	0	0.128	0.115	0.128	-	-	0	0	-	0.128	0.115	0.128	-	-	0	-	0.00%
2021-07-21	0	0.128	0.115	0.128	0.113	0.132	136,000	16,434	0.1208	0.128	0.115	0.128	0.113	0.132	136,000	0.1208	4.92%
2021-07-20	0	0.122	0.113	0.123	-	-	0	0	-	0.122	0.113	0.123	-	-	0	-	0.00%
2021-07-19	0	0.122	0.113	0.123	0.114	0.122	4,041	476	0.1178	0.122	0.113	0.123	0.114	0.122	4,041	0.1178	-0.81%
2021-07-16	0	0.123	0.115	0.123	0.115	0.123	334,000	40,874	0.1224	0.123	0.115	0.123	0.115	0.123	334,000	0.1224	-0.81%
2021-07-15	0	0.124	0.124	0.125	0.112	0.123	146,410	17,768	0.1214	0.124	0.124	0.125	0.112	0.123	146,410	0.1214	-0.80%
2021-07-14	0	0.125	0.115	0.125	-	-	0	0	-	0.125	0.115	0.125	-	-	0	-	0.00%
2021-07-13	0	0.125	0.116	0.125	0.120	0.125	82,000	10,000	0.1220	0.125	0.116	0.125	0.120	0.125	82,000	0.1220	0.00%
2021-07-12	0	0.125	0.114	0.125	-	-	0	0	-	0.125	0.114	0.125	-	-	0	-	0.00%
2021-07-09	0	0.125	0.113	0.125	-	-	492	51	0.1037	0.125	0.113	0.125	-	-	492	0.1037	0.00%
2021-07-08	0	0.125	0.113	0.125	0.125	0.125	20,000	2,500	0.1250	0.125	0.113	0.125	0.125	0.125	20,000	0.1250	0.00%
2021-07-07	0	0.125	0.123	0.130	0.112	0.125	68,410	8,283	0.1211	0.125	0.123	0.130	0.112	0.125	68,410	0.1211	-0.79%
2021-07-06	0	0.126	0.112	0.126	0.126	0.126	56,000	7,056	0.1260	0.126	0.112	0.126	0.126	0.126	56,000	0.1260	10.53%
2021-07-05	0	0.114	0.113	0.126	0.112	0.130	70,000	8,100	0.1157	0.114	0.113	0.126	0.112	0.130	70,000	0.1157	-8.06%
2021-07-02	0	0.124	0.115	0.143	-	-	0	0	-	0.124	0.115	0.143	-	-	0	-	0.00%
2021-06-30	0	0.124	0.115	0.127	-	-	0	0	-	0.124	0.115	0.127	-	-	0	-	-2.36%
2021-06-29	0	0.127	0.116	0.132	0.115	0.127	60,246	7,266	0.1206	0.127	0.116	0.132	0.115	0.127	60,246	0.1206	2.42%
2021-06-28	0	0.124	0.115	0.127	-	-	0	0	-	0.124	0.115	0.127	-	-	0	-	0.00%
2021-06-25	0	0.124	0.115	0.130	0.114	0.124	152,287	17,792	0.1168	0.124	0.115	0.130	0.114	0.124	152,287	0.1168	-0.80%
2021-06-24	0	0.125	0.118	0.125	-	-	0	0	-	0.125	0.118	0.125	-	-	0	-	-3.10%
2021-06-23	0	0.129	0.121	0.129	-	-	0	0	-	0.129	0.121	0.129	-	-	0	-	-2.27%
2021-06-22	0	0.132	0.121	0.135	0.121	0.134	72,000	8,828	0.1226	0.132	0.121	0.135	0.121	0.134	72,000	0.1226	0.00%
2021-06-21	0	0.132	0.121	0.135	-	-	0	0	-	0.132	0.121	0.135	-	-	0	-	-2.22%
2021-06-18	0	0.135	0.121	0.135	0.130	0.139	282,048	36,877	0.1307	0.135	0.121	0.135	0.130	0.139	282,048	0.1307	3.85%
2021-06-17	0	0.130	0.121	0.135	0.112	0.162	424,041	56,112	0.1323	0.130	0.121	0.135	0.112	0.162	424,041	0.1323	6.56%
2021-06-16	0	0.122	0.112	0.125	0.111	0.125	136,164	15,505	0.1139	0.122	0.112	0.125	0.111	0.125	136,164	0.1139	-6.87%
2021-06-15	0	0.131	0.113	0.131	-	-	0	0	-	0.131	0.113	0.131	-	-	0	-	-0.76%
2021-06-11	0	0.132	0.113	0.132	0.111	0.132	292,000	33,474	0.1146	0.132	0.113	0.132	0.111	0.132	292,000	0.1146	5.60%
2021-06-10	0	0.125	0.115	0.125	0.120	0.125	64,000	7,940	0.1241	0.125	0.115	0.125	0.120	0.125	64,000	0.1241	12.61%
2021-06-09	0	0.111	0.111	-	-	-	0	0	-	0.111	0.111	-	-	-	0	-	2.78%
2021-06-08	0	0.108	0.108	-	0.108	0.108	2,000	216	0.1080	0.108	0.108	-	0.108	0.108	2,000	0.1080	0.00%
2021-06-07	0	0.108	0.108	-	0.108	0.108	20,000	2,160	0.1080	0.108	0.108	-	0.108	0.108	20,000	0.1080	0.00%
2021-06-04	0	0.108	0.108	-	0.106	0.108	42,082	4,468	0.1062	0.108	0.108	-	0.106	0.108	42,082	0.1062	1.89%
2021-06-03	0	0.106	0.106	-	0.106	0.106	24,000	2,544	0.1060	0.106	0.106	-	0.106	0.106	24,000	0.1060	-4.50%
2021-06-02	0	0.111	0.111	-	0.111	0.111	4,000	444	0.1110	0.111	0.111	-	0.111	0.111	4,000	0.1110	-0.89%
2021-06-01	0	0.112	0.110	0.120	-	-	0	0	-	0.112	0.110	0.120	-	-	0	-	0.00%
2021-05-31	0	0.112	0.112	0.128	0.112	0.143	108,000	13,336	0.1235	0.112	0.112	0.128	0.112	0.143	108,000	0.1235	3.70%
2021-05-28	0	0.108	0.108	-	0.108	0.108	2,000	216	0.1080	0.108	0.108	-	0.108	0.108	2,000	0.1080	0.00%
2021-05-27	0	0.108	0.108	-	-	-	0	0	-	0.108	0.108	-	-	-	0	-	0.93%
2021-05-26	0	0.107	0.107	0.120	0.106	0.106	30,000	3,180	0.1060	0.107	0.107	0.120	0.106	0.106	30,000	0.1060	-10.83%
2021-05-25	0	0.120	0.105	-	0.104	0.120	88,779	10,538	0.1187	0.120	0.105	-	0.104	0.120	88,779	0.1187	9.09%
2021-05-24	0	0.110	0.105	-	0.105	0.110	72,205	7,874	0.1091	0.110	0.105	-	0.105	0.110	72,205	0.1091	0.92%
2021-05-21	0	0.109	0.109	-	0.109	0.109	4,000	436	0.1090	0.109	0.109	-	0.109	0.109	4,000	0.1090	0.00%
2021-05-20	0	0.109	0.109	-	-	-	0	0	-	0.109	0.109	-	-	-	0	-	0.00%
2021-05-18	0	0.109	0.109	0.130	0.109	0.109	20,000	2,180	0.1090	0.109	0.109	0.130	0.109	0.109	20,000	0.1090	0.00%
2021-05-17	0	0.109	0.109	-	0.108	0.116	30,000	3,336	0.1112	0.109	0.109	-	0.108	0.116	30,000	0.1112	-6.03%
2021-05-14	0	0.116	0.105	-	0.116	0.116	30,000	3,480	0.1160	0.116	0.105	-	0.116	0.116	30,000	0.1160	0.00%
2021-05-13	0	0.116	0.116	-	0.115	0.116	12,164	1,403	0.1153	0.116	0.116	-	0.115	0.116	12,164	0.1153	-10.77%
2021-05-12	0	0.130	0.121	-	-	-	0	0	-	0.130	0.121	-	-	-	0	-	0.00%
2021-05-11	0	0.130	0.129	0.137	0.125	0.130	131,435	16,756	0.1275	0.130	0.129	0.137	0.125	0.130	131,435	0.1275	-5.11%
2021-05-10	0	0.137	0.137	0.155	0.132	0.165	200,205	27,825	0.1390	0.137	0.137	0.155	0.132	0.165	200,205	0.1390	3.79%
2021-05-07	0	0.132	0.132	0.172	0.130	0.131	100,000	13,034	0.1303	0.132	0.132	0.172	0.130	0.131	100,000	0.1303	-12.58%
2021-05-06	0	0.151	0.123	0.151	0.148	0.151	110,000	16,580	0.1507	0.151	0.123	0.151	0.148	0.151	110,000	0.1507	5.59%
2021-05-05	0	0.143	0.143	0.150	0.143	0.172	114,000	17,246	0.1513	0.143	0.143	0.150	0.143	0.172	114,000	0.1513	5.93%
2021-05-04	0	0.135	0.135	0.136	0.123	0.180	1,024,369	157,453	0.1537	0.135	0.135	0.136	0.123	0.180	1,024,369	0.1537	22.73%
2021-05-03	0	0.110	0.105	0.126	0.110	0.110	20,000	2,200	0.1100	0.110	0.105	0.126	0.110	0.110	20,000	0.1100	-1.79%
2021-04-30	0	0.112	0.107	0.126	-	-	0	0	-	0.112	0.107	0.126	-	-	0	-	0.00%
2021-04-29	0	0.112	0.112	0.126	0.110	0.112	50,000	5,564	0.1113	0.112	0.112	0.126	0.110	0.112	50,000	0.1113	-12.50%
2021-04-28	0	0.128	0.128	-	0.127	0.132	584,205	74,961	0.1283	0.128	0.128	-	0.127	0.132	584,205	0.1283	0.79%
2021-04-27	0	0.127	0.122	0.127	0.103	0.127	265,230	29,356	0.1107	0.127	0.122	0.127	0.103	0.127	265,230	0.1107	17.59%
2021-04-26	0	0.108	0.108	0.113	0.108	0.108	96,000	10,368	0.1080	0.108	0.108	0.113	0.108	0.108	96,000	0.1080	1.89%
2021-04-23	0	0.106	0.095	0.109	-	-	0	0	-	0.106	0.095	0.109	-	-	0	-	-2.75%
2021-04-22	0	0.109	0.097	0.113	-	-	0	0	-	0.109	0.097	0.113	-	-	0	-	-0.91%
2021-04-21	0	0.110	0.101	0.113	0.101	0.113	72,410	7,935	0.1096	0.110	0.101	0.113	0.101	0.113	72,410	0.1096	-6.78%
2021-04-20	0	0.118	-	0.118	-	-	0	0	-	0.118	-	0.118	-	-	0	-	0.00%
2021-04-19	0	0.118	-	0.118	-	-	0	0	-	0.118	-	0.118	-	-	0	-	0.00%
2021-04-16	0	0.118	0.104	0.120	0.103	0.118	11,000	1,153	0.1048	0.118	0.104	0.120	0.103	0.118	11,000	0.1048	-1.67%
2021-04-15	0	0.120	0.103	0.123	0.120	0.120	2,000	240	0.1200	0.120	0.103	0.123	0.120	0.120	2,000	0.1200	0.00%
2021-04-14	0	0.120	0.106	0.120	-	-	410	39	0.0951	0.120	0.106	0.120	-	-	410	0.0951	-2.44%
2021-04-13	0	0.123	0.123	-	0.107	0.107	10,441	1,113	0.1066	0.123	0.123	-	0.107	0.107	10,441	0.1066	-0.81%
2021-04-12	0	0.124	0.105	0.124	-	-	0	0	-	0.124	0.105	0.124	-	-	0	-	0.00%
2021-04-09	0	0.124	0.104	0.124	0.105	0.159	72,205	8,886	0.1231	0.124	0.104	0.124	0.105	0.159	72,205	0.1231	0.00%
2021-04-08	0	0.124	0.100	0.124	0.090	0.125	604,000	60,622	0.1004	0.124	0.100	0.124	0.090	0.125	604,000	0.1004	22.77%
2021-04-07	0	0.101	0.100	-	-	-	0	0	-	0.101	0.100	-	-	-	0	-	0.00%
2021-04-01	0	0.101	0.098	0.102	0.096	0.102	372,000	36,322	0.0976	0.101	0.098	0.102	0.096	0.102	372,000	0.0976	-0.98%
2021-03-31	0	0.102	0.102	0.111	0.100	0.114	140,205	15,002	0.1070	0.102	0.102	0.111	0.100	0.114	140,205	0.1070	-15.70%
2021-03-30	0	0.121	0.108	0.136	-	-	0	0	-	0.121	0.108	0.136	-	-	0	-	0.00%
2021-03-29	0	0.121	0.110	0.124	0.124	0.124	34,000	4,216	0.1240	0.121	0.110	0.124	0.124	0.124	34,000	0.1240	-3.97%
2021-03-26	0	0.126	0.124	0.148	-	-	0	0	-	0.126	0.124	0.148	-	-	0	-	0.00%
2021-03-25	0	0.126	0.125	0.148	0.125	0.126	14,000	1,758	0.1256	0.126	0.125	0.148	0.125	0.126	14,000	0.1256	-1.56%
2021-03-24	0	0.128	0.128	0.148	0.128	0.128	40,000	5,120	0.1280	0.128	0.128	0.148	0.128	0.128	40,000	0.1280	1.59%
2021-03-23	0	0.126	0.126	0.149	0.123	0.123	2,000	246	0.1230	0.126	0.126	0.149	0.123	0.123	2,000	0.1230	-5.26%
2021-03-22	0	0.133	0.124	0.133	-	-	0	0	-	0.133	0.124	0.133	-	-	0	-	-4.32%
2021-03-19	0	0.139	0.135	0.148	0.139	0.163	282,082	42,472	0.1506	0.139	0.135	0.148	0.139	0.163	282,082	0.1506	-8.55%
2021-03-18	0	0.152	0.152	0.160	0.152	0.160	192,205	30,455	0.1585	0.152	0.152	0.160	0.152	0.160	192,205	0.1585	-5.00%
2021-03-17	0	0.160	0.160	0.170	-	-	0	0	-	0.160	0.160	0.170	-	-	0	-	14.29%
2021-03-16	0	0.140	0.140	-	0.140	0.140	2,000	280	0.1400	0.140	0.140	-	0.140	0.140	2,000	0.1400	0.72%
2021-03-15	0	0.139	0.139	0.140	0.116	0.126	22,000	2,672	0.1215	0.139	0.139	0.140	0.116	0.126	22,000	0.1215	6.11%
2021-03-12	0	0.131	0.131	0.139	0.131	0.135	34,000	4,466	0.1314	0.131	0.131	0.139	0.131	0.135	34,000	0.1314	-4.38%
2021-03-11	0	0.137	0.133	0.137	-	-	0	0	-	0.137	0.133	0.137	-	-	0	-	0.00%
2021-03-10	0	0.137	0.137	0.138	0.131	0.132	80,041	10,535	0.1316	0.137	0.137	0.138	0.131	0.132	80,041	0.1316	-4.86%
2021-03-09	0	0.144	0.127	0.144	-	-	0	0	-	0.144	0.127	0.144	-	-	0	-	-1.37%
2021-03-08	0	0.146	0.134	0.146	-	-	0	0	-	0.146	0.134	0.146	-	-	0	-	-2.67%
2021-03-05	0	0.150	0.132	0.153	0.133	0.150	74,000	11,028	0.1490	0.150	0.132	0.153	0.133	0.150	74,000	0.1490	-2.60%
2021-03-04	0	0.154	0.135	0.154	-	-	0	0	-	0.154	0.135	0.154	-	-	0	-	-7.23%
2021-03-03	0	0.166	0.134	0.166	0.171	0.175	56,000	9,734	0.1738	0.166	0.134	0.166	0.171	0.175	56,000	0.1738	8.50%
2021-03-02	0	0.153	0.153	-	0.123	0.139	224,000	28,466	0.1271	0.153	0.153	-	0.123	0.139	224,000	0.1271	21.43%
2021-03-01	0	0.126	0.126	0.135	0.123	0.124	364,000	44,774	0.1230	0.126	0.126	0.135	0.123	0.124	364,000	0.1230	-3.08%
2021-02-26	0	0.130	0.130	0.131	0.122	0.123	748,000	91,984	0.1230	0.130	0.130	0.131	0.122	0.123	748,000	0.1230	-6.47%
2021-02-25	0	0.139	0.139	0.140	0.122	0.136	32,369	4,285	0.1324	0.139	0.139	0.140	0.122	0.136	32,369	0.1324	-1.42%
2021-02-24	0	0.141	0.141	0.150	0.138	0.141	368,615	51,467	0.1396	0.141	0.141	0.150	0.138	0.141	368,615	0.1396	1.44%
2021-02-23	0	0.139	0.139	0.140	0.122	0.140	78,441	10,000	0.1275	0.139	0.139	0.140	0.122	0.140	78,441	0.1275	-0.71%
2021-02-22	0	0.140	0.140	0.145	0.123	0.138	116,041	15,251	0.1314	0.140	0.140	0.145	0.123	0.138	116,041	0.1314	1.45%
2021-02-19	0	0.138	0.144	-	-	-	0	0	-	0.138	0.144	-	-	-	0	-	0.00%
2021-02-18	0	0.138	0.138	-	0.118	0.118	14,000	1,652	0.1180	0.138	0.138	-	0.118	0.118	14,000	0.1180	5.34%
2021-02-17	0	0.131	0.131	-	0.130	0.130	18,000	2,340	0.1300	0.131	0.131	-	0.130	0.130	18,000	0.1300	-2.24%
2021-02-16	0	0.134	0.134	0.142	0.132	0.142	332,000	45,592	0.1373	0.134	0.134	0.142	0.132	0.142	332,000	0.1373	-3.60%
2021-02-11	0	0.139	0.139	-	0.138	0.138	60,000	8,280	0.1380	0.139	0.139	-	0.138	0.138	60,000	0.1380	0.72%
2021-02-10	0	0.138	0.138	-	0.136	0.137	496,560	67,986	0.1369	0.138	0.138	-	0.136	0.137	496,560	0.1369	0.73%
2021-02-09	0	0.137	0.137	-	0.137	0.137	50,000	6,850	0.1370	0.137	0.137	-	0.137	0.137	50,000	0.1370	1.48%
2021-02-08	0	0.135	0.131	0.136	0.131	0.136	70,000	9,180	0.1311	0.135	0.131	0.136	0.131	0.136	70,000	0.1311	2.27%
2021-02-05	0	0.132	0.132	0.138	0.130	0.132	136,000	17,876	0.1314	0.132	0.132	0.138	0.130	0.132	136,000	0.1314	1.54%
2021-02-04	0	0.130	0.130	0.142	0.130	0.143	118,000	16,082	0.1363	0.130	0.130	0.142	0.130	0.143	118,000	0.1363	-5.80%
2021-02-03	0	0.138	0.130	0.144	0.127	0.162	642,000	92,354	0.1439	0.138	0.130	0.144	0.127	0.162	642,000	0.1439	-17.37%
2021-02-02	0	0.167	0.167	0.169	0.166	0.167	334,000	55,744	0.1669	0.167	0.167	0.169	0.166	0.167	334,000	0.1669	1.21%
2021-02-01	0	0.165	0.165	0.167	0.165	0.168	334,010	55,245	0.1654	0.165	0.165	0.167	0.165	0.168	334,010	0.1654	0.00%
2021-01-29	0	0.165	0.162	0.165	0.160	0.175	546,000	89,534	0.1640	0.165	0.162	0.165	0.160	0.175	546,000	0.1640	-7.82%
2021-01-28	0	0.179	0.165	0.178	0.130	0.205	4,580,927	810,564	0.1769	0.179	0.165	0.178	0.130	0.205	4,580,927	0.1769	33.58%
2021-01-27	0	0.134	0.131	0.135	0.105	0.140	1,880,820	239,207	0.1272	0.134	0.131	0.135	0.105	0.140	1,880,820	0.1272	34.00%
2021-01-26	0	0.100	0.086	0.100	-	-	0	0	-	0.100	0.086	0.100	-	-	0	-	0.00%
2021-01-25	0	0.100	0.100	0.103	0.082	0.100	228,164	21,596	0.0947	0.100	0.100	0.103	0.082	0.100	228,164	0.0947	6.38%
2021-01-22	0	0.094	0.089	0.095	0.089	0.095	172,123	15,988	0.0929	0.094	0.089	0.095	0.089	0.095	172,123	0.0929	5.62%
2021-01-21	0	0.089	0.089	0.100	0.081	0.086	486,246	40,128	0.0825	0.089	0.089	0.100	0.081	0.086	486,246	0.0825	11.25%
2021-01-20	0	0.080	0.080	0.082	0.078	0.078	16,000	1,248	0.0780	0.080	0.080	0.082	0.078	0.078	16,000	0.0780	5.26%
2021-01-19	0	0.076	0.076	0.082	0.075	0.076	12,000	902	0.0752	0.076	0.076	0.082	0.075	0.076	12,000	0.0752	2.70%
2021-01-18	0	0.074	0.074	0.082	0.074	0.074	23,845	1,755	0.0736	0.074	0.074	0.082	0.074	0.074	23,845	0.0736	0.00%
2021-01-15	0	0.074	0.074	0.082	0.074	0.074	14,000	1,036	0.0740	0.074	0.074	0.082	0.074	0.074	14,000	0.0740	-3.90%
2021-01-14	0	0.077	0.075	0.082	0.077	0.077	18,000	1,386	0.0770	0.077	0.075	0.082	0.077	0.077	18,000	0.0770	0.00%
2021-01-13	0	0.077	0.077	0.082	0.077	0.077	200,000	15,400	0.0770	0.077	0.077	0.082	0.077	0.077	200,000	0.0770	0.00%
2021-01-12	0	0.077	0.077	0.084	0.077	0.077	10,000	770	0.0770	0.077	0.077	0.084	0.077	0.077	10,000	0.0770	-8.33%
2021-01-11	0	0.084	0.077	0.085	0.076	0.086	50,000	3,846	0.0769	0.084	0.077	0.085	0.076	0.086	50,000	0.0769	10.53%
2021-01-08	0	0.076	0.076	0.082	0.076	0.077	30,000	2,354	0.0785	0.076	0.076	0.082	0.076	0.077	30,000	0.0785	-7.32%
2021-01-07	0	0.082	0.082	0.083	0.082	0.082	256,000	20,992	0.0820	0.082	0.082	0.083	0.082	0.082	256,000	0.0820	-2.38%
2021-01-06	0	0.084	0.080	0.085	0.080	0.085	12,000	970	0.0808	0.084	0.080	0.085	0.080	0.085	12,000	0.0808	7.69%
2021-01-05	0	0.078	0.073	0.085	-	-	0	0	-	0.078	0.073	0.085	-	-	0	-	0.00%
2021-01-04	0	0.078	0.078	0.085	0.078	0.078	20,000	1,560	0.0780	0.078	0.078	0.085	0.078	0.078	20,000	0.0780	1.30%
2020-12-31	0	0.077	0.077	0.085	0.077	0.077	90,000	6,930	0.0770	0.077	0.077	0.085	0.077	0.077	90,000	0.0770	2.67%
2020-12-30	0	0.075	0.075	0.085	0.074	0.077	453,576	34,266	0.0755	0.075	0.075	0.085	0.074	0.077	453,576	0.0755	-1.32%
2020-12-29	0	0.076	0.076	0.084	0.076	0.076	26,000	1,976	0.0760	0.076	0.076	0.084	0.076	0.076	26,000	0.0760	-3.80%
2020-12-28	0	0.079	0.079	0.083	0.078	0.078	8,000	624	0.0780	0.079	0.079	0.083	0.078	0.078	8,000	0.0780	0.00%
2020-12-24	0	0.079	0.079	0.085	0.079	0.079	20,000	1,580	0.0790	0.079	0.079	0.085	0.079	0.079	20,000	0.0790	0.00%
2020-12-23	0	0.079	0.078	0.086	0.074	0.084	296,000	23,028	0.0778	0.079	0.078	0.086	0.074	0.084	296,000	0.0778	-2.47%
2020-12-22	0	0.081	0.081	-	-	-	0	0	-	0.081	0.081	-	-	-	0	-	0.00%
2020-12-21	0	0.081	0.081	-	0.080	0.080	2,000	160	0.0800	0.081	0.081	-	0.080	0.080	2,000	0.0800	-2.41%
2020-12-18	0	0.083	0.083	-	-	-	0	0	-	0.083	0.083	-	-	-	0	-	0.00%
2020-12-17	0	0.083	0.083	-	0.079	0.079	2,000	158	0.0790	0.083	0.083	-	0.079	0.079	2,000	0.0790	-2.35%
2020-12-16	0	0.085	0.083	0.097	-	-	0	0	-	0.085	0.083	0.097	-	-	0	-	0.00%
2020-12-15	0	0.085	0.085	0.097	0.083	0.085	168,000	14,006	0.0834	0.085	0.085	0.097	0.083	0.085	168,000	0.0834	-8.60%
2020-12-14	0	0.093	0.093	0.097	0.090	0.091	270,000	24,400	0.0904	0.093	0.093	0.097	0.090	0.091	270,000	0.0904	-9.71%
2020-12-11	0	0.103	0.103	0.114	0.103	0.103	62,000	6,386	0.1030	0.103	0.103	0.114	0.103	0.103	62,000	0.1030	-10.43%
2020-12-10	0	0.115	0.111	0.115	0.098	0.130	1,542,328	179,826	0.1166	0.115	0.111	0.115	0.098	0.130	1,542,328	0.1166	17.35%
2020-12-09	0	0.098	0.081	0.098	0.081	0.098	202,000	16,886	0.0836	0.098	0.081	0.098	0.081	0.098	202,000	0.0836	27.27%
2020-12-08	0	0.077	0.076	0.081	0.076	0.077	22,000	1,678	0.0763	0.077	0.076	0.081	0.076	0.077	22,000	0.0763	1.32%
2020-12-07	0	0.076	0.073	0.081	-	-	0	0	-	0.076	0.073	0.081	-	-	0	-	0.00%
2020-12-04	0	0.076	0.076	0.079	0.073	0.076	22,041	1,644	0.0746	0.076	0.076	0.079	0.073	0.076	22,041	0.0746	-3.80%
2020-12-03	0	0.079	0.075	0.079	0.073	0.079	24,000	1,776	0.0740	0.079	0.075	0.079	0.073	0.079	24,000	0.0740	-1.25%
2020-12-02	0	0.080	0.075	0.081	0.073	0.081	56,000	4,132	0.0738	0.080	0.075	0.081	0.073	0.081	56,000	0.0738	8.11%
2020-12-01	0	0.074	0.074	0.084	0.072	0.076	52,451	3,907	0.0745	0.074	0.074	0.084	0.072	0.076	52,451	0.0745	-1.33%
2020-11-30	0	0.075	0.075	0.084	-	-	0	0	-	0.075	0.075	0.084	-	-	0	-	0.00%
2020-11-27	0	0.075	0.075	0.084	0.075	0.075	4,082	305	0.0747	0.075	0.075	0.084	0.075	0.075	4,082	0.0747	0.00%
2020-11-26	0	0.075	0.075	0.087	0.073	0.073	10,000	730	0.0730	0.075	0.075	0.087	0.073	0.073	10,000	0.0730	-2.60%
2020-11-25	0	0.077	0.077	0.087	0.077	0.077	70,000	5,390	0.0770	0.077	0.077	0.087	0.077	0.077	70,000	0.0770	0.00%
2020-11-24	0	0.077	0.077	0.087	0.074	0.077	14,205	1,061	0.0747	0.077	0.077	0.087	0.074	0.077	14,205	0.0747	-1.28%
2020-11-23	0	0.078	0.078	0.087	0.074	0.074	30,000	2,220	0.0740	0.078	0.078	0.087	0.074	0.074	30,000	0.0740	-3.70%
2020-11-20	0	0.081	0.078	0.087	0.076	0.083	210,000	17,060	0.0812	0.081	0.078	0.087	0.076	0.083	210,000	0.0812	6.58%
2020-11-19	0	0.076	0.075	0.087	0.076	0.076	2,041	154	0.0755	0.076	0.075	0.087	0.076	0.076	2,041	0.0755	-6.17%
2020-11-18	0	0.081	0.081	0.087	0.081	0.081	52,615	4,258	0.0809	0.081	0.081	0.087	0.081	0.081	52,615	0.0809	0.00%
2020-11-17	0	0.081	0.080	0.087	-	-	0	0	-	0.081	0.080	0.087	-	-	0	-	0.00%
2020-11-16	0	0.081	0.080	0.087	-	-	0	0	-	0.081	0.080	0.087	-	-	0	-	0.00%
2020-11-13	0	0.081	0.081	0.088	0.080	0.080	26,000	2,080	0.0800	0.081	0.081	0.088	0.080	0.080	26,000	0.0800	1.25%
2020-11-12	0	0.080	0.080	0.088	-	-	0	0	-	0.080	0.080	0.088	-	-	0	-	0.00%
2020-11-11	0	0.080	0.079	0.088	0.080	0.080	20,000	1,600	0.0800	0.080	0.079	0.088	0.080	0.080	20,000	0.0800	-9.09%
2020-11-10	0	0.088	0.084	0.096	0.088	0.088	100,000	8,800	0.0880	0.088	0.084	0.096	0.088	0.088	100,000	0.0880	0.00%
2020-11-09	0	0.088	0.078	0.088	0.083	0.088	268,000	22,254	0.0830	0.088	0.078	0.088	0.083	0.088	268,000	0.0830	-1.12%
2020-11-06	0	0.089	0.081	0.089	0.080	0.089	72,205	5,873	0.0813	0.089	0.081	0.089	0.080	0.089	72,205	0.0813	-2.20%
2020-11-05	0	0.091	0.081	0.091	0.086	0.100	204,000	18,226	0.0893	0.091	0.081	0.091	0.086	0.100	204,000	0.0893	21.33%
2020-11-04	0	0.075	0.075	0.082	0.071	0.081	916,205	69,703	0.0761	0.075	0.075	0.082	0.071	0.081	916,205	0.0761	-9.64%
2020-11-03	0	0.083	0.078	0.089	-	-	0	0	-	0.083	0.078	0.089	-	-	0	-	0.00%
2020-11-02	0	0.083	0.075	0.089	-	-	0	0	-	0.083	0.075	0.089	-	-	0	-	0.00%
2020-10-30	0	0.083	0.075	0.089	-	-	0	0	-	0.083	0.075	0.089	-	-	0	-	0.00%
2020-10-29	0	0.083	0.078	0.089	-	-	0	0	-	0.083	0.078	0.089	-	-	0	-	0.00%
2020-10-28	0	0.083	0.081	0.090	-	-	0	0	-	0.083	0.081	0.090	-	-	0	-	0.00%
2020-10-27	0	0.083	0.080	0.089	-	-	0	0	-	0.083	0.080	0.089	-	-	0	-	0.00%
2020-10-23	0	0.083	0.083	0.089	0.083	0.090	19,000	1,590	0.0837	0.083	0.083	0.089	0.083	0.090	19,000	0.0837	1.22%
2020-10-22	0	0.082	0.082	0.089	0.081	0.082	32,000	2,600	0.0813	0.082	0.082	0.089	0.081	0.082	32,000	0.0813	-8.89%
2020-10-21	0	0.090	0.081	0.090	0.079	0.090	129,048	10,989	0.0852	0.090	0.081	0.090	0.079	0.090	129,048	0.0852	8.43%
2020-10-20	0	0.083	0.080	0.083	-	-	0	0	-	0.083	0.080	0.083	-	-	0	-	0.00%
2020-10-19	0	0.083	0.083	0.090	0.080	0.081	32,000	2,562	0.0801	0.083	0.083	0.090	0.080	0.081	32,000	0.0801	-7.78%
2020-10-16	0	0.090	0.078	0.090	0.097	0.097	2,000	194	0.0970	0.090	0.078	0.090	0.097	0.097	2,000	0.0970	5.88%
2020-10-15	0	0.085	0.073	0.085	-	-	0	0	-	0.085	0.073	0.085	-	-	0	-	0.00%
2020-10-14	0	0.085	0.084	0.085	0.085	0.085	18,000	1,530	0.0850	0.085	0.084	0.085	0.085	0.085	18,000	0.0850	2.41%
2020-10-12	0	0.083	0.083	0.090	0.082	0.090	1,606,000	133,188	0.0829	0.083	0.083	0.090	0.082	0.090	1,606,000	0.0829	-7.78%
2020-10-09	0	0.090	0.085	0.094	0.080	0.090	184,000	15,360	0.0835	0.090	0.085	0.094	0.080	0.090	184,000	0.0835	-7.22%
2020-10-08	0	0.097	0.085	0.098	-	-	0	0	-	0.097	0.085	0.098	-	-	0	-	0.00%
2020-10-07	0	0.097	0.087	0.097	-	-	0	0	-	0.097	0.087	0.097	-	-	0	-	-1.02%
2020-10-06	0	0.098	0.088	0.098	0.088	0.098	92,000	8,116	0.0882	0.098	0.088	0.098	0.088	0.098	92,000	0.0882	11.36%
2020-10-05	0	0.088	0.088	0.104	0.085	0.099	284,410	24,754	0.0870	0.088	0.088	0.104	0.085	0.099	284,410	0.0870	4.76%
2020-09-30	0	0.084	0.084	0.095	0.083	0.083	22,000	1,826	0.0830	0.084	0.084	0.095	0.083	0.083	22,000	0.0830	-3.45%
2020-09-29	0	0.087	0.082	0.087	0.076	0.087	190,000	16,058	0.0845	0.087	0.082	0.087	0.076	0.087	190,000	0.0845	-1.14%
2020-09-28	0	0.088	0.081	-	-	-	0	0	-	0.088	0.081	-	-	-	0	-	0.00%
2020-09-25	0	0.088	0.082	0.100	0.088	0.088	8,000	704	0.0880	0.088	0.082	0.100	0.088	0.088	8,000	0.0880	7.32%
2020-09-24	0	0.082	0.080	0.089	0.082	0.082	132,123	10,833	0.0820	0.082	0.080	0.089	0.082	0.082	132,123	0.0820	0.00%
2020-09-23	0	0.082	0.082	0.095	0.082	0.082	52,000	4,264	0.0820	0.082	0.082	0.095	0.082	0.082	52,000	0.0820	0.00%
2020-09-22	0	0.082	0.082	0.095	0.080	0.082	418,000	34,320	0.0821	0.082	0.082	0.095	0.080	0.082	418,000	0.0821	-1.20%
2020-09-21	0	0.083	0.083	0.095	0.080	0.095	62,533	5,288	0.0846	0.083	0.083	0.095	0.080	0.095	62,533	0.0846	-1.19%
2020-09-18	0	0.084	0.084	0.090	0.083	0.083	4,088	338	0.0827	0.084	0.084	0.090	0.083	0.083	4,088	0.0827	-1.18%
2020-09-17	0	0.085	0.085	0.093	0.085	0.093	20,000	1,716	0.0858	0.085	0.085	0.093	0.085	0.093	20,000	0.0858	-13.27%
2020-09-16	0	0.098	0.085	0.098	-	-	0	0	-	0.098	0.085	0.098	-	-	0	-	0.00%
2020-09-15	0	0.098	0.088	0.098	-	-	0	0	-	0.098	0.088	0.098	-	-	0	-	-2.00%
2020-09-14	0	0.100	0.086	0.100	0.086	0.100	18,000	1,576	0.0876	0.100	0.086	0.100	0.086	0.100	18,000	0.0876	7.53%
2020-09-11	0	0.093	0.091	0.104	0.085	0.103	44,000	3,816	0.0867	0.093	0.091	0.104	0.085	0.103	44,000	0.0867	-10.58%
2020-09-10	0	0.104	0.104	0.120	0.085	0.099	66,000	5,974	0.0905	0.104	0.104	0.120	0.085	0.099	66,000	0.0905	5.05%
2020-09-09	0	0.099	0.084	0.099	0.093	0.101	250,176	22,545	0.0901	0.099	0.084	0.099	0.093	0.101	250,176	0.0901	15.12%
2020-09-08	0	0.086	0.086	0.100	-	-	0	0	-	0.086	0.086	0.100	-	-	0	-	0.00%
2020-09-07	0	0.086	0.085	0.110	0.086	0.086	280,000	24,080	0.0860	0.086	0.085	0.110	0.086	0.086	280,000	0.0860	1.18%
2020-09-04	0	0.085	0.085	0.110	-	-	0	0	-	0.085	0.085	0.110	-	-	0	-	2.41%
2020-09-03	0	0.083	0.083	0.110	-	-	0	0	-	0.083	0.083	0.110	-	-	0	-	0.00%
2020-09-02	0	0.083	0.083	0.110	-	-	0	0	-	0.083	0.083	0.110	-	-	0	-	0.00%
2020-09-01	0	0.083	0.083	0.095	0.080	0.083	858,000	69,346	0.0808	0.083	0.083	0.095	0.080	0.083	858,000	0.0808	2.47%
2020-08-31	0	0.081	0.081	0.120	0.079	0.081	560,000	44,846	0.0801	0.081	0.081	0.120	0.079	0.081	560,000	0.0801	-5.81%
2020-08-28	0	0.086	0.085	0.120	-	-	0	0	-	0.086	0.085	0.120	-	-	0	-	3.61%
2020-08-27	0	0.083	0.083	0.120	0.083	0.083	10,000	830	0.0830	0.083	0.083	0.120	0.083	0.083	10,000	0.0830	-13.54%
2020-08-26	0	0.096	0.080	0.119	-	-	0	0	-	0.096	0.080	0.119	-	-	0	-	0.00%
2020-08-25	0	0.096	0.096	0.120	0.096	0.096	32,615	3,127	0.0959	0.096	0.096	0.120	0.096	0.096	32,615	0.0959	0.00%
2020-08-24	0	0.096	0.096	0.120	0.096	0.096	8,164	782	0.0958	0.096	0.096	0.120	0.096	0.096	8,164	0.0958	0.00%
2020-08-21	0	0.096	0.096	-	0.096	0.096	80,000	7,680	0.0960	0.096	0.096	-	0.096	0.096	80,000	0.0960	1.05%
2020-08-20	0	0.095	0.095	-	0.095	0.096	20,410	1,946	0.0953	0.095	0.095	-	0.095	0.096	20,410	0.0953	-1.04%
2020-08-19	0	0.096	0.091	0.130	-	-	0	0	-	0.096	0.091	0.130	-	-	0	-	0.00%
2020-08-18	0	0.096	0.096	0.100	0.096	0.100	150,000	14,798	0.0987	0.096	0.096	0.100	0.096	0.100	150,000	0.0987	-4.00%
2020-08-17	0	0.100	0.091	0.100	0.100	0.100	10,441	1,037	0.0993	0.100	0.091	0.100	0.100	0.100	10,441	0.0993	4.17%
2020-08-14	0	0.096	0.087	0.105	0.085	0.096	46,000	4,240	0.0922	0.096	0.087	0.105	0.085	0.096	46,000	0.0922	0.00%
2020-08-13	0	0.096	0.096	0.108	-	-	0	0	-	0.096	0.096	0.108	-	-	0	-	0.00%
2020-08-12	0	0.096	0.092	0.110	-	-	0	0	-	0.096	0.092	0.110	-	-	0	-	0.00%
2020-08-11	0	0.096	0.095	0.107	0.096	0.096	28,000	2,688	0.0960	0.096	0.095	0.107	0.096	0.096	28,000	0.0960	-11.11%
2020-08-10	0	0.108	0.096	0.108	0.097	0.110	164,000	15,946	0.0972	0.108	0.096	0.108	0.097	0.110	164,000	0.0972	10.20%
2020-08-07	0	0.098	0.093	0.098	0.090	0.098	554,000	50,322	0.0908	0.098	0.093	0.098	0.090	0.098	554,000	0.0908	5.38%
2020-08-06	0	0.093	0.093	0.105	0.091	0.093	63,025	5,754	0.0913	0.093	0.093	0.105	0.091	0.093	63,025	0.0913	0.00%
2020-08-05	0	0.093	0.093	0.100	0.090	0.091	274,082	24,920	0.0909	0.093	0.093	0.100	0.090	0.091	274,082	0.0909	-10.58%
2020-08-04	0	0.104	0.090	0.104	-	-	0	0	-	0.104	0.090	0.104	-	-	0	-	0.00%
2020-08-03	0	0.104	0.090	0.104	0.090	0.104	142,000	13,248	0.0933	0.104	0.090	0.104	0.090	0.104	142,000	0.0933	14.29%
2020-07-31	0	0.091	0.090	0.105	-	-	0	0	-	0.091	0.090	0.105	-	-	0	-	0.00%
2020-07-30	0	0.091	0.091	0.110	0.090	0.090	6,000	540	0.0900	0.091	0.091	0.110	0.090	0.090	6,000	0.0900	-1.09%
2020-07-29	0	0.092	0.092	0.110	-	-	0	0	-	0.092	0.092	0.110	-	-	0	-	0.00%
2020-07-28	0	0.092	0.090	0.110	-	-	0	0	-	0.092	0.090	0.110	-	-	0	-	0.00%
2020-07-27	0	0.092	0.092	0.095	0.091	0.092	131,378	12,028	0.0916	0.092	0.092	0.095	0.091	0.092	131,378	0.0916	1.10%
2020-07-24	0	0.091	0.091	0.110	0.091	0.091	44,451	4,042	0.0909	0.091	0.091	0.110	0.091	0.091	44,451	0.0909	-5.21%
2020-07-23	0	0.096	0.096	0.110	0.093	0.096	276,624	26,240	0.0949	0.096	0.096	0.110	0.093	0.096	276,624	0.0949	0.00%
2020-07-22	0	0.096	0.092	0.110	-	-	0	0	-	0.096	0.092	0.110	-	-	0	-	0.00%
2020-07-21	0	0.096	0.096	0.120	0.095	0.096	80,441	7,649	0.0951	0.096	0.096	0.120	0.095	0.096	80,441	0.0951	-5.88%
2020-07-20	0	0.102	0.102	0.130	0.095	0.096	44,205	4,200	0.0950	0.102	0.102	0.130	0.095	0.096	44,205	0.0950	4.08%
2020-07-17	0	0.098	0.091	0.130	-	-	0	0	-	0.098	0.091	0.130	-	-	0	-	0.00%
2020-07-16	0	0.098	0.091	0.128	-	-	0	0	-	0.098	0.091	0.128	-	-	0	-	0.00%
2020-07-15	0	0.098	0.098	0.150	-	-	0	0	-	0.098	0.098	0.150	-	-	0	-	0.00%
2020-07-14	0	0.098	0.098	0.150	0.098	0.098	20,000	1,960	0.0980	0.098	0.098	0.150	0.098	0.098	20,000	0.0980	-1.01%
2020-07-13	0	0.099	0.098	0.150	-	-	0	0	-	0.099	0.098	0.150	-	-	0	-	0.00%
2020-07-10	0	0.099	0.098	0.129	-	-	0	0	-	0.099	0.098	0.129	-	-	0	-	0.00%
2020-07-09	0	0.099	0.099	0.100	0.099	0.100	114,123	11,404	0.0999	0.099	0.099	0.100	0.099	0.100	114,123	0.0999	-1.00%
2020-07-08	0	0.100	0.099	0.129	0.100	0.100	100,000	10,000	0.1000	0.100	0.099	0.129	0.100	0.100	100,000	0.1000	1.01%
2020-07-07	0	0.099	0.099	0.195	0.098	0.099	122,441	12,007	0.0981	0.099	0.099	0.195	0.098	0.099	122,441	0.0981	-1.00%
2020-07-06	0	0.100	0.098	0.110	0.094	0.100	354,205	34,821	0.0983	0.100	0.098	0.110	0.094	0.100	354,205	0.0983	6.38%
2020-07-03	0	0.094	0.094	0.098	0.088	0.094	32,041	2,899	0.0905	0.094	0.094	0.098	0.088	0.094	32,041	0.0905	1.08%
2020-07-02	0	0.093	0.093	0.100	0.091	0.100	434,410	41,054	0.0945	0.093	0.093	0.100	0.091	0.100	434,410	0.0945	-3.12%
2020-06-30	0	0.096	0.093	0.096	0.088	0.096	56,328	4,997	0.0887	0.096	0.093	0.096	0.088	0.096	56,328	0.0887	0.00%
2020-06-29	0	0.096	0.095	0.127	-	-	0	0	-	0.096	0.095	0.127	-	-	0	-	0.00%
2020-06-26	0	0.096	0.096	0.150	0.080	0.100	166,123	16,097	0.0969	0.096	0.096	0.150	0.080	0.100	166,123	0.0969	5.49%
2020-06-24	0	0.091	0.091	0.100	0.090	0.091	56,000	5,048	0.0901	0.091	0.091	0.100	0.090	0.091	56,000	0.0901	0.00%
2020-06-23	0	0.091	0.091	0.099	0.090	0.090	10,205	916	0.0898	0.091	0.091	0.099	0.090	0.090	10,205	0.0898	0.00%
2020-06-22	0	0.091	0.091	0.099	0.090	0.090	20,000	1,800	0.0900	0.091	0.091	0.099	0.090	0.090	20,000	0.0900	-4.21%
2020-06-19	0	0.095	0.092	0.095	0.095	0.096	158,410	15,082	0.0952	0.095	0.092	0.095	0.095	0.096	158,410	0.0952	5.56%
2020-06-18	0	0.090	0.090	0.097	0.090	0.101	2,380,820	221,190	0.0929	0.090	0.090	0.097	0.090	0.101	2,380,820	0.0929	-10.00%
2020-06-17	0	0.100	0.100	0.109	0.100	0.100	4,000	400	0.1000	0.100	0.100	0.109	0.100	0.100	4,000	0.1000	-9.09%
2020-06-16	0	0.110	0.105	0.110	0.105	0.110	4,000	430	0.1075	0.110	0.105	0.110	0.105	0.110	4,000	0.1075	4.76%
2020-06-15	0	0.105	0.100	0.110	-	-	0	0	-	0.105	0.100	0.110	-	-	0	-	0.00%
2020-06-12	0	0.105	0.105	0.110	0.100	0.100	10,000	1,000	0.1000	0.105	0.105	0.110	0.100	0.100	10,000	0.1000	3.96%
2020-06-11	0	0.101	0.101	0.115	0.101	0.101	2,000	202	0.1010	0.101	0.101	0.115	0.101	0.101	2,000	0.1010	-6.48%
2020-06-10	0	0.108	0.105	0.115	0.100	0.108	211,641	22,101	0.1044	0.108	0.105	0.115	0.100	0.108	211,641	0.1044	-10.00%
2020-06-09	0	0.120	0.110	0.165	0.106	0.120	134,123	15,224	0.1135	0.120	0.110	0.165	0.106	0.120	134,123	0.1135	14.29%
2020-06-08	0	0.105	0.105	0.120	0.105	0.110	56,738	6,020	0.1061	0.105	0.105	0.120	0.105	0.110	56,738	0.1061	0.00%
2020-06-05	0	0.105	0.105	0.111	0.101	0.101	4,000	404	0.1010	0.105	0.105	0.111	0.101	0.101	4,000	0.1010	-5.41%
2020-06-04	0	0.111	0.101	0.111	0.100	0.111	60,000	6,376	0.1063	0.111	0.101	0.111	0.100	0.111	60,000	0.1063	9.90%
2020-06-03	0	0.101	0.101	0.125	0.101	0.179	125,000	15,580	0.1246	0.101	0.101	0.125	0.101	0.179	125,000	0.1246	-9.01%
2020-06-02	0	0.111	0.101	0.111	0.106	0.111	140,000	14,860	0.1061	0.111	0.101	0.111	0.106	0.111	140,000	0.1061	-3.48%
2020-06-01	0	0.115	0.100	0.115	0.100	0.117	226,410	25,166	0.1112	0.115	0.100	0.115	0.100	0.117	226,410	0.1112	23.66%
2020-05-29	0	0.093	0.093	0.115	0.093	0.093	10,000	930	0.0930	0.093	0.093	0.115	0.093	0.093	10,000	0.0930	-7.00%
2020-05-28	0	0.100	0.092	0.115	0.092	0.102	24,000	2,332	0.0972	0.100	0.092	0.115	0.092	0.102	24,000	0.0972	-0.99%
2020-05-27	0	0.101	0.101	0.115	0.101	0.120	431,526	46,960	0.1088	0.101	0.101	0.115	0.101	0.120	431,526	0.1088	1.00%
2020-05-26	0	0.100	0.100	0.120	0.100	0.100	20,001	2,000	0.1000	0.100	0.100	0.120	0.100	0.100	20,001	0.1000	-4.76%
2020-05-25	0	0.105	0.105	0.120	0.100	0.105	145,700	15,221	0.1045	0.105	0.105	0.120	0.100	0.105	145,700	0.1045	-12.50%
2020-05-22	0	0.120	0.120	0.130	0.120	0.120	282,000	33,840	0.1200	0.120	0.120	0.130	0.120	0.120	282,000	0.1200	14.29%
2020-05-21	0	0.105	0.102	0.120	-	-	0	0	-	0.105	0.102	0.120	-	-	0	-	0.00%
2020-05-20	0	0.105	0.105	0.120	-	-	0	0	-	0.105	0.105	0.120	-	-	0	-	0.00%
2020-05-19	0	0.105	0.105	0.120	0.102	0.102	12,000	1,224	0.1020	0.105	0.105	0.120	0.102	0.102	12,000	0.1020	-4.55%
2020-05-18	0	0.110	0.110	0.130	0.100	0.110	50,000	5,400	0.1080	0.110	0.110	0.130	0.100	0.110	50,000	0.1080	-9.84%
2020-05-15	0	0.122	0.122	0.135	0.120	0.122	12,088	1,454	0.1203	0.122	0.122	0.135	0.120	0.122	12,088	0.1203	-12.86%
2020-05-14	0	0.140	0.126	0.140	0.115	0.140	116,000	15,824	0.1364	0.140	0.126	0.140	0.115	0.140	116,000	0.1364	0.72%
2020-05-13	0	0.139	0.114	0.139	-	-	0	0	-	0.139	0.114	0.139	-	-	0	-	0.00%
2020-05-12	0	0.139	0.115	0.139	-	-	328	34	0.1037	0.139	0.115	0.139	-	-	328	0.1037	-0.71%
2020-05-11	0	0.140	0.098	0.140	0.145	0.145	2,000	290	0.1450	0.140	0.098	0.140	0.145	0.145	2,000	0.1450	0.00%
2020-05-08	0	0.140	0.096	0.140	0.120	0.140	4,000	520	0.1300	0.140	0.096	0.140	0.120	0.140	4,000	0.1300	16.67%
2020-05-07	0	0.120	0.092	0.140	-	-	1,763	151	0.0856	0.120	0.092	0.140	-	-	1,763	0.0856	0.00%
2020-05-06	0	0.120	0.087	0.120	0.120	0.120	8,000	960	0.1200	0.120	0.087	0.120	0.120	0.120	8,000	0.1200	5.26%
2020-05-05	0	0.114	0.091	0.120	-	-	0	0	-	0.114	0.091	0.120	-	-	0	-	0.00%
2020-05-04	0	0.114	0.087	0.120	-	-	0	0	-	0.114	0.087	0.120	-	-	0	-	0.00%
2020-04-29	0	0.114	0.091	0.114	0.113	0.114	40,000	4,556	0.1139	0.114	0.091	0.114	0.113	0.114	40,000	0.1139	1.79%
2020-04-28	0	0.112	0.091	0.112	0.111	0.112	40,410	4,486	0.1110	0.112	0.091	0.112	0.111	0.112	40,410	0.1110	-1.75%
2020-04-27	0	0.114	0.098	0.114	0.113	0.114	100,000	11,350	0.1135	0.114	0.098	0.114	0.113	0.114	100,000	0.1135	0.00%
2020-04-24	0	0.114	0.098	0.114	-	-	0	0	-	0.114	0.098	0.114	-	-	0	-	0.00%
2020-04-23	0	0.114	0.100	0.114	0.095	0.114	21,025	2,193	0.1043	0.114	0.100	0.114	0.095	0.114	21,025	0.1043	12.87%
2020-04-22	0	0.101	0.100	0.120	-	-	0	0	-	0.101	0.100	0.120	-	-	0	-	0.00%
2020-04-21	0	0.101	0.101	0.119	0.101	0.101	10,000	1,010	0.1010	0.101	0.101	0.119	0.101	0.101	10,000	0.1010	-6.48%
2020-04-20	0	0.108	0.096	0.108	-	-	0	0	-	0.108	0.096	0.108	-	-	0	-	-1.82%
2020-04-17	0	0.110	0.110	0.120	0.110	0.110	4,000	440	0.1100	0.110	0.110	0.120	0.110	0.110	4,000	0.1100	10.00%
2020-04-16	0	0.100	0.100	0.106	0.090	0.117	888,287	85,510	0.0963	0.100	0.100	0.106	0.090	0.117	888,287	0.0963	-9.91%
2020-04-15	0	0.111	0.105	0.140	-	-	0	0	-	0.111	0.105	0.140	-	-	0	-	0.00%
2020-04-14	0	0.111	0.110	0.120	-	-	0	0	-	0.111	0.110	0.120	-	-	0	-	0.00%
2020-04-09	0	0.111	0.110	0.140	-	-	4,000	440	0.1100	0.111	0.110	0.140	-	-	4,000	0.1100	0.00%
2020-04-08	0	0.111	0.110	0.140	-	-	0	0	-	0.111	0.110	0.140	-	-	0	-	0.00%
2020-04-07	0	0.111	0.110	0.140	0.111	0.111	10,000	1,110	0.1110	0.111	0.110	0.140	0.111	0.111	10,000	0.1110	0.00%
2020-04-06	0	0.111	0.100	0.130	-	-	0	0	-	0.111	0.100	0.130	-	-	0	-	0.00%
2020-04-03	0	0.111	0.110	0.111	-	-	0	0	-	0.111	0.110	0.111	-	-	0	-	0.00%
2020-04-02	0	0.111	0.110	0.140	0.111	0.111	104,000	11,544	0.1110	0.111	0.110	0.140	0.111	0.111	104,000	0.1110	0.00%
2020-04-01	0	0.111	0.101	0.145	-	-	0	0	-	0.111	0.101	0.145	-	-	0	-	0.00%
2020-03-31	0	0.111	0.100	0.111	-	-	0	0	-	0.111	0.100	0.111	-	-	0	-	0.00%
2020-03-30	0	0.111	0.111	0.120	0.110	0.110	12,205	1,341	0.1099	0.111	0.111	0.120	0.110	0.110	12,205	0.1099	-4.31%
2020-03-27	0	0.116	0.115	0.116	0.115	0.116	50,000	5,770	0.1154	0.116	0.115	0.116	0.115	0.116	50,000	0.1154	3.57%
2020-03-26	0	0.112	0.112	0.149	0.112	0.112	6,000	672	0.1120	0.112	0.112	0.149	0.112	0.112	6,000	0.1120	-13.85%
2020-03-25	0	0.130	0.113	0.150	-	-	0	0	-	0.130	0.113	0.150	-	-	0	-	0.00%
2020-03-24	0	0.130	0.110	0.150	-	-	0	0	-	0.130	0.110	0.150	-	-	0	-	0.00%
2020-03-23	0	0.130	0.106	0.150	-	-	0	0	-	0.130	0.106	0.150	-	-	0	-	0.00%
2020-03-20	0	0.130	0.130	0.160	0.115	0.130	36,000	4,506	0.1252	0.130	0.130	0.160	0.115	0.130	36,000	0.1252	13.04%
2020-03-19	0	0.115	0.111	0.130	0.111	0.122	130,000	15,172	0.1167	0.115	0.111	0.130	0.111	0.122	130,000	0.1167	-20.69%
2020-03-18	0	0.145	0.138	0.145	0.138	0.150	46,082	6,620	0.1437	0.145	0.138	0.145	0.138	0.150	46,082	0.1437	0.00%
2020-03-17	0	0.145	0.145	0.149	0.145	0.150	512,205	76,700	0.1497	0.145	0.145	0.149	0.145	0.150	512,205	0.1497	0.00%
2020-03-16	0	0.145	0.145	0.170	0.145	0.145	18,041	2,615	0.1449	0.145	0.145	0.170	0.145	0.145	18,041	0.1449	-6.45%
2020-03-13	0	0.155	0.145	0.158	-	-	0	0	-	0.155	0.145	0.158	-	-	0	-	0.00%
2020-03-12	0	0.155	0.155	0.170	0.155	0.159	548,000	85,308	0.1557	0.155	0.155	0.170	0.155	0.159	548,000	0.1557	-4.91%
2020-03-11	0	0.163	0.158	0.180	0.160	0.163	428,441	69,383	0.1619	0.163	0.158	0.180	0.160	0.163	428,441	0.1619	-0.61%
2020-03-10	0	0.164	0.164	0.175	0.162	0.179	64,123	10,509	0.1639	0.164	0.164	0.175	0.162	0.179	64,123	0.1639	1.23%
2020-03-09	0	0.162	0.162	0.190	0.160	0.194	140,041	23,475	0.1676	0.162	0.162	0.190	0.160	0.194	140,041	0.1676	-16.49%
2020-03-06	0	0.194	0.182	0.194	0.180	0.200	302,000	57,612	0.1908	0.194	0.182	0.194	0.180	0.200	302,000	0.1908	6.59%
2020-03-05	0	0.182	0.163	0.182	0.152	0.182	18,205	3,008	0.1652	0.182	0.163	0.182	0.152	0.182	18,205	0.1652	7.06%
2020-03-04	0	0.170	0.156	0.170	-	-	0	0	-	0.170	0.156	0.170	-	-	0	-	0.00%
2020-03-03	0	0.170	0.159	0.170	-	-	0	0	-	0.170	0.159	0.170	-	-	0	-	0.00%
2020-03-02	0	0.170	0.161	0.175	0.170	0.170	108,000	18,360	0.1700	0.170	0.161	0.175	0.170	0.170	108,000	0.1700	-2.86%
2020-02-28	0	0.175	0.156	0.175	0.175	0.175	52,000	9,100	0.1750	0.175	0.156	0.175	0.175	0.175	52,000	0.1750	3.55%
2020-02-27	0	0.169	0.157	0.182	-	-	0	0	-	0.169	0.157	0.182	-	-	0	-	0.00%
2020-02-26	0	0.169	0.161	0.178	0.168	0.169	46,000	7,758	0.1687	0.169	0.161	0.178	0.168	0.169	46,000	0.1687	4.97%
2020-02-25	0	0.161	0.156	0.171	0.157	0.166	100,000	16,166	0.1617	0.161	0.156	0.171	0.157	0.166	100,000	0.1617	-3.01%
2020-02-24	0	0.166	0.156	0.174	-	-	0	0	-	0.166	0.156	0.174	-	-	0	-	0.00%
2020-02-21	0	0.166	0.161	0.182	-	-	0	0	-	0.166	0.161	0.182	-	-	0	-	0.00%
2020-02-20	0	0.166	0.166	0.176	0.166	0.166	8,041	1,334	0.1659	0.166	0.166	0.176	0.166	0.166	8,041	0.1659	0.00%
2020-02-19	0	0.166	0.166	0.178	0.163	0.163	8,000	1,304	0.1630	0.166	0.166	0.178	0.163	0.163	8,000	0.1630	-6.74%
2020-02-18	0	0.178	0.163	0.178	0.162	0.178	72,000	11,766	0.1634	0.178	0.163	0.178	0.162	0.178	72,000	0.1634	4.71%
2020-02-17	0	0.170	0.168	0.185	0.160	0.172	804,000	133,472	0.1660	0.170	0.168	0.185	0.160	0.172	804,000	0.1660	-6.08%
2020-02-14	0	0.181	0.175	0.181	0.183	0.184	72,000	13,178	0.1830	0.181	0.175	0.181	0.183	0.184	72,000	0.1830	6.47%
2020-02-13	0	0.170	0.170	0.192	0.166	0.175	56,164	9,534	0.1698	0.170	0.170	0.192	0.166	0.175	56,164	0.1698	-5.56%
2020-02-12	0	0.180	0.165	0.192	0.180	0.180	50,000	9,000	0.1800	0.180	0.165	0.192	0.180	0.180	50,000	0.1800	0.00%
2020-02-11	0	0.180	0.175	0.186	0.180	0.185	108,000	19,540	0.1809	0.180	0.175	0.186	0.180	0.185	108,000	0.1809	-7.69%
2020-02-10	0	0.195	0.185	0.199	0.195	0.195	56,000	10,920	0.1950	0.195	0.185	0.199	0.195	0.195	56,000	0.1950	1.04%
2020-02-07	0	0.193	0.193	0.210	0.193	0.196	56,000	10,826	0.1933	0.193	0.193	0.210	0.193	0.196	56,000	0.1933	-1.53%
2020-02-06	0	0.196	0.196	0.210	0.196	0.215	6,000	1,214	0.2023	0.196	0.196	0.210	0.196	0.215	6,000	0.2023	-4.85%
2020-02-05	0	0.206	0.197	0.206	0.206	0.209	14,000	2,896	0.2069	0.206	0.197	0.206	0.206	0.209	14,000	0.2069	6.74%
2020-02-04	0	0.193	0.185	0.200	0.176	0.209	300,000	57,062	0.1902	0.193	0.185	0.200	0.176	0.209	300,000	0.1902	9.04%
2020-02-03	0	0.177	0.165	0.178	0.177	0.181	156,000	26,556	0.1702	0.177	0.165	0.178	0.177	0.181	156,000	0.1702	10.63%
2020-01-31	0	0.160	0.160	0.200	0.160	0.161	40,000	6,404	0.1601	0.160	0.160	0.200	0.160	0.161	40,000	0.1601	-1.23%
2020-01-30	0	0.162	0.150	0.200	0.162	0.165	152,788	24,813	0.1624	0.162	0.150	0.200	0.162	0.165	152,788	0.1624	-1.82%
2020-01-29	0	0.165	0.165	0.190	0.165	0.166	50,000	8,262	0.1652	0.165	0.165	0.190	0.165	0.166	50,000	0.1652	1.23%
2020-01-24	0	0.163	0.160	0.178	-	-	0	0	-	0.163	0.160	0.178	-	-	0	-	0.00%
2020-01-23	0	0.163	0.163	0.182	-	-	0	0	-	0.163	0.163	0.182	-	-	0	-	0.00%
2020-01-22	0	0.163	0.162	0.175	0.161	0.163	46,410	7,502	0.1616	0.163	0.162	0.175	0.161	0.163	46,410	0.1616	0.62%
2020-01-21	0	0.162	0.160	0.175	0.162	0.162	50,000	8,100	0.1620	0.162	0.160	0.175	0.162	0.162	50,000	0.1620	-6.90%
2020-01-20	0	0.174	0.161	0.174	0.161	0.175	108,000	18,518	0.1715	0.174	0.161	0.174	0.161	0.175	108,000	0.1715	8.07%
2020-01-17	0	0.161	0.161	0.175	0.160	0.166	222,000	35,770	0.1611	0.161	0.161	0.175	0.160	0.166	222,000	0.1611	-8.52%
2020-01-16	0	0.176	0.165	0.176	-	-	0	0	-	0.176	0.165	0.176	-	-	0	-	0.00%
2020-01-15	0	0.176	0.166	0.176	0.175	0.176	20,000	3,502	0.1751	0.176	0.166	0.176	0.175	0.176	20,000	0.1751	0.57%
2020-01-14	0	0.175	0.173	0.175	-	-	0	0	-	0.175	0.173	0.175	-	-	0	-	-0.57%
2020-01-13	0	0.176	0.175	0.176	0.175	0.176	88,000	15,450	0.1756	0.176	0.175	0.176	0.175	0.176	88,000	0.1756	0.00%
2020-01-10	0	0.176	0.170	0.176	-	-	0	0	-	0.176	0.170	0.176	-	-	0	-	0.00%
2020-01-09	0	0.176	0.169	0.185	-	-	0	0	-	0.176	0.169	0.185	-	-	0	-	0.00%
2020-01-08	0	0.176	0.176	0.184	0.169	0.169	10,000	1,690	0.1690	0.176	0.176	0.184	0.169	0.169	10,000	0.1690	2.92%
2020-01-07	0	0.171	0.170	0.190	0.169	0.171	88,287	15,046	0.1704	0.171	0.170	0.190	0.169	0.171	88,287	0.1704	3.64%
2020-01-06	0	0.165	0.165	0.184	0.165	0.171	12,041	2,046	0.1699	0.165	0.165	0.184	0.165	0.171	12,041	0.1699	-10.33%
2020-01-03	0	0.184	0.172	0.184	-	-	0	0	-	0.184	0.172	0.184	-	-	0	-	0.00%
2020-01-02	0	0.184	0.171	0.184	-	-	0	0	-	0.184	0.171	0.184	-	-	0	-	0.00%
2019-12-31	0	0.184	0.166	0.184	0.184	0.184	94,000	17,296	0.1840	0.184	0.166	0.184	0.184	0.184	94,000	0.1840	8.24%
2019-12-30	0	0.170	0.167	0.185	0.167	0.170	52,173	8,801	0.1687	0.170	0.167	0.185	0.167	0.170	52,173	0.1687	-2.86%
2019-12-27	0	0.175	0.170	0.189	0.170	0.175	160,000	27,738	0.1734	0.175	0.170	0.189	0.170	0.175	160,000	0.1734	0.00%
2019-12-24	0	0.175	0.173	0.185	-	-	0	0	-	0.175	0.173	0.185	-	-	0	-	0.00%
2019-12-23	0	0.175	0.175	0.178	0.175	0.175	30,820	5,388	0.1748	0.175	0.175	0.178	0.175	0.175	30,820	0.1748	-1.69%
2019-12-20	0	0.178	0.177	0.190	0.178	0.178	50,000	8,900	0.1780	0.178	0.177	0.190	0.178	0.178	50,000	0.1780	0.00%
2019-12-19	0	0.178	0.176	0.190	-	-	0	0	-	0.178	0.176	0.190	-	-	0	-	0.00%
2019-12-18	0	0.178	0.177	0.203	0.178	0.178	10,000	1,780	0.1780	0.178	0.177	0.203	0.178	0.178	10,000	0.1780	-2.73%
2019-12-17	0	0.183	0.183	0.189	0.173	0.183	298,000	52,970	0.1778	0.183	0.183	0.189	0.173	0.183	298,000	0.1778	2.81%
2019-12-16	0	0.178	0.178	0.181	0.178	0.181	84,000	14,970	0.1782	0.178	0.178	0.181	0.178	0.181	84,000	0.1782	-1.66%
2019-12-13	0	0.181	0.181	0.200	-	-	0	0	-	0.181	0.181	0.200	-	-	0	-	4.02%
2019-12-12	0	0.174	0.174	0.183	0.173	0.182	112,000	19,522	0.1743	0.174	0.174	0.183	0.173	0.182	112,000	0.1743	-4.92%
2019-12-11	0	0.183	0.174	0.199	-	-	0	0	-	0.183	0.174	0.199	-	-	0	-	0.00%
2019-12-10	0	0.183	0.177	0.200	0.172	0.186	152,000	27,172	0.1788	0.183	0.177	0.200	0.172	0.186	152,000	0.1788	-2.66%
2019-12-09	0	0.188	0.171	0.199	-	-	0	0	-	0.188	0.171	0.199	-	-	0	-	0.00%
2019-12-06	0	0.188	0.179	0.199	-	-	0	0	-	0.188	0.179	0.199	-	-	0	-	0.00%
2019-12-05	0	0.188	0.177	0.205	-	-	0	0	-	0.188	0.177	0.205	-	-	0	-	0.00%
2019-12-04	0	0.188	0.170	0.200	0.180	0.188	62,000	11,176	0.1803	0.188	0.170	0.200	0.180	0.188	62,000	0.1803	1.62%
2019-12-03	0	0.185	0.181	0.185	0.181	0.185	188,763	34,214	0.1813	0.185	0.181	0.185	0.181	0.185	188,763	0.1813	-5.61%
2019-12-02	0	0.196	0.171	0.198	0.178	0.196	356,000	64,420	0.1810	0.196	0.171	0.198	0.178	0.196	356,000	0.1810	3.16%
2019-11-29	0	0.190	0.190	0.199	0.184	0.190	170,615	31,911	0.1870	0.190	0.190	0.199	0.184	0.190	170,615	0.1870	-6.40%
2019-11-28	0	0.203	0.200	0.219	-	-	0	0	-	0.203	0.200	0.219	-	-	0	-	0.00%
2019-11-27	0	0.203	0.203	0.220	-	-	0	0	-	0.203	0.203	0.220	-	-	0	-	1.00%
2019-11-26	0	0.201	0.200	0.220	0.201	0.204	156,000	31,728	0.2034	0.201	0.200	0.220	0.201	0.204	156,000	0.2034	-5.63%
2019-11-25	0	0.213	0.213	0.223	0.202	0.210	324,000	67,294	0.2077	0.213	0.213	0.223	0.202	0.210	324,000	0.2077	-2.29%
2019-11-22	0	0.218	0.218	0.220	0.210	0.210	154,000	32,340	0.2100	0.218	0.218	0.220	0.210	0.210	154,000	0.2100	2.35%
2019-11-21	0	0.213	0.213	0.224	0.213	0.213	4,000	852	0.2130	0.213	0.213	0.224	0.213	0.213	4,000	0.2130	-5.33%
2019-11-20	0	0.225	0.215	0.225	0.215	0.225	72,000	15,500	0.2153	0.225	0.215	0.225	0.215	0.225	72,000	0.2153	6.64%
2019-11-19	0	0.211	0.211	0.227	0.210	0.212	134,205	28,374	0.2114	0.211	0.211	0.227	0.210	0.212	134,205	0.2114	-1.86%
2019-11-18	0	0.215	0.200	0.227	-	-	0	0	-	0.215	0.200	0.227	-	-	0	-	0.00%
2019-11-15	0	0.215	0.205	0.218	0.215	0.221	434,618	94,635	0.2177	0.215	0.205	0.218	0.215	0.221	434,618	0.2177	-2.71%
2019-11-14	0	0.221	0.218	0.230	-	-	602	128	0.2126	0.221	0.218	0.230	-	-	602	0.2126	0.00%
2019-11-13	0	0.221	0.221	0.230	0.221	0.221	36,000	7,956	0.2210	0.221	0.221	0.230	0.221	0.221	36,000	0.2210	0.45%
2019-11-12	0	0.220	0.220	0.225	0.220	0.220	46,000	10,120	0.2200	0.220	0.220	0.225	0.220	0.220	46,000	0.2200	-3.08%
2019-11-11	0	0.227	0.227	0.230	0.224	0.227	94,000	21,098	0.2244	0.227	0.227	0.230	0.224	0.227	94,000	0.2244	0.00%
2019-11-08	0	0.227	0.220	0.227	0.220	0.227	104,000	22,894	0.2201	0.227	0.220	0.227	0.220	0.227	104,000	0.2201	1.79%
2019-11-07	0	0.223	0.223	0.227	0.223	0.223	90,000	20,070	0.2230	0.223	0.223	0.227	0.223	0.223	90,000	0.2230	-1.76%
2019-11-06	0	0.227	0.212	0.227	-	-	285	58	0.2035	0.227	0.212	0.227	-	-	285	0.2035	0.00%
2019-11-05	0	0.227	0.218	0.227	-	-	0	0	-	0.227	0.218	0.227	-	-	0	-	0.00%
2019-11-04	0	0.227	0.205	0.227	-	-	0	0	-	0.227	0.205	0.227	-	-	0	-	0.00%
2019-11-01	0	0.227	0.221	0.227	0.222	0.227	14,000	3,128	0.2234	0.227	0.221	0.227	0.222	0.227	14,000	0.2234	0.00%
2019-10-31	0	0.227	0.225	0.227	0.225	0.227	62,000	13,958	0.2251	0.227	0.225	0.227	0.225	0.227	62,000	0.2251	0.00%
2019-10-30	0	0.227	0.221	0.227	0.220	0.227	24,000	5,308	0.2212	0.227	0.221	0.227	0.220	0.227	24,000	0.2212	0.00%
2019-10-29	0	0.227	0.221	0.227	-	-	0	0	-	0.227	0.221	0.227	-	-	0	-	0.00%
2019-10-28	0	0.227	0.226	0.228	0.220	0.227	204,000	45,870	0.2249	0.227	0.226	0.228	0.220	0.227	204,000	0.2249	-0.87%
2019-10-25	0	0.229	0.215	0.235	-	-	0	0	-	0.229	0.215	0.235	-	-	0	-	0.00%
2019-10-24	0	0.229	0.221	0.235	-	-	0	0	-	0.229	0.221	0.235	-	-	0	-	0.00%
2019-10-23	0	0.229	0.229	0.235	0.218	0.230	152,000	34,584	0.2275	0.229	0.229	0.235	0.218	0.230	152,000	0.2275	-3.38%
2019-10-22	0	0.237	0.223	0.237	0.233	0.237	20,000	4,684	0.2342	0.237	0.223	0.237	0.233	0.237	20,000	0.2342	0.00%
2019-10-21	0	0.237	0.225	0.237	0.218	0.238	632,000	141,934	0.2246	0.237	0.225	0.237	0.218	0.238	632,000	0.2246	-3.66%
2019-10-18	0	0.246	0.236	0.246	0.236	0.246	58,000	13,978	0.2410	0.246	0.236	0.246	0.236	0.246	58,000	0.2410	0.00%
2019-10-17	0	0.246	0.236	0.246	-	-	0	0	-	0.246	0.236	0.246	-	-	0	-	-1.60%
2019-10-16	0	0.250	0.236	0.250	0.232	0.250	184,000	43,836	0.2382	0.250	0.236	0.250	0.232	0.250	184,000	0.2382	5.49%
2019-10-15	0	0.237	0.234	0.237	0.237	0.237	140,000	33,180	0.2370	0.237	0.234	0.237	0.237	0.237	140,000	0.2370	-3.27%
2019-10-14	0	0.245	0.236	0.245	-	-	0	0	-	0.245	0.236	0.245	-	-	0	-	0.00%
2019-10-11	0	0.245	0.234	0.245	0.234	0.245	150,000	35,996	0.2400	0.245	0.234	0.245	0.234	0.245	150,000	0.2400	1.24%
2019-10-10	0	0.242	0.232	0.242	0.232	0.244	170,000	40,404	0.2377	0.242	0.232	0.242	0.232	0.244	170,000	0.2377	-1.22%
2019-10-09	0	0.245	0.229	0.245	0.226	0.245	206,000	48,424	0.2351	0.245	0.229	0.245	0.226	0.245	206,000	0.2351	6.06%
2019-10-08	0	0.231	0.225	0.244	0.231	0.235	138,000	32,018	0.2320	0.231	0.225	0.244	0.231	0.235	138,000	0.2320	-5.71%
2019-10-04	0	0.245	0.227	0.245	0.230	0.245	26,000	6,056	0.2329	0.245	0.227	0.245	0.230	0.245	26,000	0.2329	-1.61%
2019-10-03	0	0.249	0.231	0.249	-	-	0	0	-	0.249	0.231	0.249	-	-	0	-	-0.40%
2019-10-02	0	0.250	0.226	0.237	0.237	0.239	56,000	13,316	0.2378	0.250	0.226	0.237	0.237	0.239	56,000	0.2378	0.00%
2019-09-30	0	0.250	0.237	0.250	-	-	0	0	-	0.250	0.237	0.250	-	-	0	-	0.00%
2019-09-27	0	0.250	0.238	0.250	0.238	0.250	66,476	16,032	0.2412	0.250	0.238	0.250	0.238	0.250	66,476	0.2412	0.00%
2019-09-26	0	0.250	0.236	0.250	0.234	0.250	84,000	20,186	0.2403	0.250	0.236	0.250	0.234	0.250	84,000	0.2403	5.49%
2019-09-25	0	0.237	0.230	0.237	0.237	0.238	332,000	78,694	0.2370	0.237	0.230	0.237	0.237	0.238	332,000	0.2370	-4.44%
2019-09-24	0	0.248	0.237	0.248	0.237	0.248	44,000	10,656	0.2422	0.248	0.237	0.248	0.237	0.248	44,000	0.2422	0.81%
2019-09-23	0	0.246	0.236	0.246	0.236	0.250	32,205	7,624	0.2367	0.246	0.236	0.246	0.236	0.250	32,205	0.2367	0.41%
2019-09-20	0	0.245	0.236	0.245	0.235	0.250	110,000	27,176	0.2471	0.245	0.236	0.245	0.235	0.250	110,000	0.2471	-1.21%
2019-09-19	0	0.248	0.236	0.248	-	-	0	0	-	0.248	0.236	0.248	-	-	0	-	0.00%
2019-09-18	0	0.248	0.236	0.248	-	-	0	0	-	0.248	0.236	0.248	-	-	0	-	-0.40%
2019-09-17	0	0.249	0.236	0.249	0.245	0.249	6,000	1,478	0.2463	0.249	0.236	0.249	0.245	0.249	6,000	0.2463	2.47%
2019-09-16	0	0.243	0.236	0.243	0.236	0.250	442,000	106,000	0.2398	0.243	0.236	0.243	0.236	0.250	442,000	0.2398	1.25%
2019-09-13	0	0.240	0.240	0.250	0.240	0.250	929,516	232,081	0.2497	0.240	0.240	0.250	0.240	0.250	929,516	0.2497	-4.00%
2019-09-12	0	0.250	0.232	0.250	0.239	0.250	140,000	33,582	0.2399	0.250	0.232	0.250	0.239	0.250	140,000	0.2399	4.17%
2019-09-11	0	0.240	0.232	0.244	0.235	0.244	538,000	128,484	0.2388	0.240	0.232	0.244	0.235	0.244	538,000	0.2388	-1.64%
2019-09-10	0	0.244	0.231	0.244	0.231	0.244	24,205	5,742	0.2372	0.244	0.231	0.244	0.231	0.244	24,205	0.2372	-0.41%
2019-09-09	0	0.245	0.231	0.245	0.230	0.245	538,000	127,778	0.2375	0.245	0.231	0.245	0.230	0.245	538,000	0.2375	6.52%
2019-09-06	0	0.230	0.210	0.230	0.209	0.230	320,287	71,524	0.2233	0.230	0.210	0.230	0.209	0.230	320,287	0.2233	0.44%
2019-09-05	0	0.229	0.201	0.230	-	-	0	0	-	0.229	0.201	0.230	-	-	0	-	0.00%
2019-09-04	0	0.229	0.200	0.230	-	-	0	0	-	0.229	0.200	0.230	-	-	0	-	0.00%
2019-09-03	0	0.229	0.224	0.232	-	-	20,000	4,580	0.2290	0.229	0.224	0.232	-	-	20,000	0.2290	0.00%
2019-09-02	0	0.229	0.229	0.232	0.229	0.229	20,000	4,580	0.2290	0.229	0.229	0.232	0.229	0.229	20,000	0.2290	-1.29%
2019-08-30	0	0.232	0.230	0.232	0.229	0.239	276,970	64,211	0.2318	0.232	0.230	0.232	0.229	0.239	276,970	0.2318	-5.31%
2019-08-29	0	0.245	0.229	0.245	0.235	0.245	50,000	11,810	0.2362	0.245	0.229	0.245	0.235	0.245	50,000	0.2362	-0.41%
2019-08-28	0	0.246	0.220	0.244	0.223	0.250	322,000	74,684	0.2319	0.246	0.220	0.244	0.223	0.250	322,000	0.2319	10.31%
2019-08-27	0	0.223	0.210	0.236	0.223	0.231	226,082	51,746	0.2289	0.223	0.210	0.236	0.223	0.231	226,082	0.2289	-7.08%
2019-08-26	0	0.240	0.211	0.247	0.225	0.247	170,000	39,598	0.2329	0.240	0.211	0.247	0.225	0.247	170,000	0.2329	5.26%
2019-08-23	0	0.228	0.228	0.235	0.228	0.236	148,533	34,826	0.2345	0.228	0.228	0.235	0.228	0.236	148,533	0.2345	-7.69%
2019-08-22	0	0.247	0.234	0.248	0.233	0.247	10,000	2,386	0.2386	0.247	0.234	0.248	0.233	0.247	10,000	0.2386	-0.40%
2019-08-21	0	0.248	0.231	0.248	-	-	0	0	-	0.248	0.231	0.248	-	-	0	-	0.00%
2019-08-20	0	0.248	0.230	0.248	-	-	0	0	-	0.248	0.230	0.248	-	-	0	-	0.00%
2019-08-19	0	0.248	0.225	0.248	0.224	0.248	410,000	95,242	0.2323	0.248	0.225	0.248	0.224	0.248	410,000	0.2323	4.20%
2019-08-16	0	0.238	0.230	0.239	0.226	0.238	398,000	91,966	0.2311	0.238	0.230	0.239	0.226	0.238	398,000	0.2311	-1.65%
2019-08-15	0	0.242	0.235	0.242	0.233	0.242	92,000	21,774	0.2367	0.242	0.235	0.242	0.233	0.242	92,000	0.2367	-0.82%
2019-08-14	0	0.244	0.234	0.244	0.232	0.244	130,000	30,722	0.2363	0.244	0.234	0.244	0.232	0.244	130,000	0.2363	1.67%
2019-08-13	0	0.240	0.231	0.249	0.240	0.241	222,000	53,302	0.2401	0.240	0.231	0.249	0.240	0.241	222,000	0.2401	-4.00%
2019-08-12	0	0.250	0.232	0.250	0.241	0.250	60,000	14,506	0.2418	0.250	0.232	0.250	0.241	0.250	60,000	0.2418	3.31%
2019-08-09	0	0.242	0.230	0.242	0.241	0.242	64,000	15,426	0.2410	0.242	0.230	0.242	0.241	0.242	64,000	0.2410	4.31%
2019-08-08	0	0.232	0.232	0.240	0.228	0.236	498,000	115,890	0.2327	0.232	0.232	0.240	0.228	0.236	498,000	0.2327	-4.53%
2019-08-07	0	0.243	0.233	0.243	0.233	0.243	72,883	17,220	0.2363	0.243	0.233	0.243	0.233	0.243	72,883	0.2363	0.00%
2019-08-06	0	0.243	0.232	0.243	0.239	0.243	194,000	46,474	0.2396	0.243	0.232	0.243	0.239	0.243	194,000	0.2396	0.00%
2019-08-05	0	0.243	0.225	0.243	0.230	0.244	202,123	47,463	0.2348	0.243	0.225	0.243	0.230	0.244	202,123	0.2348	-0.41%
2019-08-02	0	0.244	0.235	0.244	0.234	0.244	334,000	78,936	0.2363	0.244	0.235	0.244	0.234	0.244	334,000	0.2363	-2.40%
2019-08-01	0	0.250	0.233	0.250	0.232	0.250	624,000	151,244	0.2424	0.250	0.233	0.250	0.232	0.250	624,000	0.2424	8.23%
2019-07-31	0	0.231	0.231	0.240	0.230	0.232	174,205	40,196	0.2307	0.231	0.231	0.240	0.230	0.232	174,205	0.2307	-4.55%
2019-07-30	0	0.242	0.232	0.242	0.240	0.242	82,000	19,692	0.2401	0.242	0.232	0.242	0.240	0.242	82,000	0.2401	-0.82%
2019-07-29	0	0.244	0.231	0.244	0.231	0.244	112,615	26,591	0.2361	0.244	0.231	0.244	0.231	0.244	112,615	0.2361	0.00%
2019-07-26	0	0.244	0.232	0.244	0.231	0.244	6,041	1,447	0.2395	0.244	0.232	0.244	0.231	0.244	6,041	0.2395	-0.41%
2019-07-25	0	0.245	0.230	0.245	0.245	0.245	4,000	980	0.2450	0.245	0.230	0.245	0.245	0.245	4,000	0.2450	2.08%
2019-07-24	0	0.240	0.235	0.240	0.235	0.245	314,000	74,466	0.2372	0.240	0.235	0.240	0.235	0.245	314,000	0.2372	-4.00%
2019-07-23	0	0.250	0.237	0.250	0.237	0.250	210,000	50,332	0.2397	0.250	0.237	0.250	0.237	0.250	210,000	0.2397	2.04%
2019-07-22	0	0.245	0.236	0.260	0.235	0.245	74,000	17,540	0.2370	0.245	0.236	0.260	0.235	0.245	74,000	0.2370	0.41%
2019-07-19	0	0.244	0.233	0.244	0.230	0.244	169,766	40,217	0.2369	0.244	0.233	0.244	0.230	0.244	169,766	0.2369	0.83%
2019-07-18	0	0.242	0.232	0.242	0.232	0.242	30,000	7,150	0.2383	0.242	0.232	0.242	0.232	0.242	30,000	0.2383	0.00%
2019-07-17	0	0.242	0.233	0.242	0.228	0.242	74,000	17,558	0.2373	0.242	0.233	0.242	0.228	0.242	74,000	0.2373	0.00%
2019-07-16	0	0.242	0.233	0.242	-	-	0	0	-	0.242	0.233	0.242	-	-	0	-	0.00%
2019-07-15	0	0.242	0.224	0.242	-	-	0	0	-	0.242	0.224	0.242	-	-	0	-	-0.82%
2019-07-12	0	0.244	0.235	0.244	0.235	0.244	96,000	22,578	0.2352	0.244	0.235	0.244	0.235	0.244	96,000	0.2352	0.00%
2019-07-11	0	0.244	0.236	0.244	-	-	0	0	-	0.244	0.236	0.244	-	-	0	-	0.00%
2019-07-10	0	0.244	0.233	0.244	0.236	0.244	376,000	89,480	0.2380	0.244	0.233	0.244	0.236	0.244	376,000	0.2380	-1.61%
2019-07-09	0	0.248	0.237	0.248	0.248	0.248	6,000	1,488	0.2480	0.248	0.237	0.248	0.248	0.248	6,000	0.2480	3.33%
2019-07-08	0	0.240	0.236	0.245	0.240	0.250	34,533	8,317	0.2408	0.240	0.236	0.245	0.240	0.250	34,533	0.2408	-3.23%
2019-07-05	0	0.248	0.227	0.248	0.226	0.248	380,000	89,438	0.2354	0.248	0.227	0.248	0.226	0.248	380,000	0.2354	2.90%
2019-07-04	0	0.241	0.229	0.241	-	-	0	0	-	0.241	0.229	0.241	-	-	0	-	-1.23%
2019-07-03	0	0.244	0.228	0.244	0.232	0.244	24,000	5,616	0.2340	0.244	0.228	0.244	0.232	0.244	24,000	0.2340	0.83%
2019-07-02	0	0.242	0.236	0.243	0.237	0.242	102,000	24,374	0.2390	0.242	0.236	0.243	0.237	0.242	102,000	0.2390	-0.82%
2019-06-28	0	0.244	0.237	0.248	-	-	0	0	-	0.244	0.237	0.248	-	-	0	-	0.00%
2019-06-27	0	0.244	0.238	0.248	-	-	0	0	-	0.244	0.238	0.248	-	-	0	-	0.00%
2019-06-26	0	0.244	0.237	0.248	0.237	0.245	14,123	3,392	0.2402	0.244	0.237	0.248	0.237	0.245	14,123	0.2402	-1.61%
2019-06-25	0	0.248	0.238	0.249	-	-	0	0	-	0.248	0.238	0.249	-	-	0	-	0.00%
2019-06-24	0	0.248	0.237	0.248	0.237	0.248	138,000	33,492	0.2427	0.248	0.237	0.248	0.237	0.248	138,000	0.2427	1.64%
2019-06-21	0	0.244	0.243	0.255	0.244	0.244	40,000	9,760	0.2440	0.244	0.243	0.255	0.244	0.244	40,000	0.2440	0.41%
2019-06-20	0	0.243	0.243	0.255	-	-	0	0	-	0.243	0.243	0.255	-	-	0	-	0.00%
2019-06-19	0	0.243	0.243	0.244	0.243	0.244	82,000	19,934	0.2431	0.243	0.243	0.244	0.243	0.244	82,000	0.2431	-0.41%
2019-06-18	0	0.244	0.236	0.244	0.240	0.244	22,000	5,294	0.2406	0.244	0.236	0.244	0.240	0.244	22,000	0.2406	-2.40%
2019-06-17	0	0.250	0.233	0.250	0.231	0.250	12,000	2,810	0.2342	0.250	0.233	0.250	0.231	0.250	12,000	0.2342	-1.96%
2019-06-14	0	0.255	0.237	0.255	0.237	0.265	150,000	35,850	0.2390	0.255	0.237	0.255	0.237	0.265	150,000	0.2390	5.37%
2019-06-13	0	0.242	0.237	0.245	0.242	0.245	39,025	9,442	0.2419	0.242	0.237	0.245	0.242	0.245	39,025	0.2419	0.00%
2019-06-12	0	0.242	0.221	0.242	0.240	0.242	104,000	25,028	0.2407	0.242	0.221	0.242	0.240	0.242	104,000	0.2407	0.00%
2019-06-11	0	0.242	0.228	0.242	0.241	0.242	80,000	19,282	0.2410	0.242	0.228	0.242	0.241	0.242	80,000	0.2410	0.00%
2019-06-10	0	0.242	0.232	0.242	0.237	0.242	158,000	37,456	0.2371	0.242	0.232	0.242	0.237	0.242	158,000	0.2371	-1.63%
2019-06-06	0	0.246	0.226	0.246	0.237	0.246	74,000	17,756	0.2399	0.246	0.226	0.246	0.237	0.246	74,000	0.2399	1.65%
2019-06-05	0	0.242	0.237	0.242	-	-	0	0	-	0.242	0.237	0.242	-	-	0	-	0.00%
2019-06-04	0	0.242	0.237	0.242	-	-	0	0	-	0.242	0.237	0.242	-	-	0	-	0.00%
2019-06-03	0	0.242	0.237	0.242	0.237	0.242	88,000	21,076	0.2395	0.242	0.237	0.242	0.237	0.242	88,000	0.2395	0.00%
2019-05-31	0	0.242	0.237	0.242	-	-	0	0	-	0.242	0.237	0.242	-	-	0	-	-0.41%
2019-05-30	0	0.243	0.237	0.243	0.237	0.243	24,000	5,712	0.2380	0.243	0.237	0.243	0.237	0.243	24,000	0.2380	0.00%
2019-05-29	0	0.243	0.237	0.243	0.240	0.243	60,000	14,412	0.2402	0.243	0.237	0.243	0.240	0.243	60,000	0.2402	0.00%
2019-05-28	0	0.243	0.236	0.243	0.242	0.244	24,000	5,812	0.2422	0.243	0.236	0.243	0.242	0.244	24,000	0.2422	0.00%
2019-05-27	0	0.243	0.231	0.243	0.228	0.243	300,000	71,138	0.2371	0.243	0.231	0.243	0.228	0.243	300,000	0.2371	0.00%
2019-05-24	0	0.243	0.231	0.243	0.231	0.243	44,410	10,484	0.2361	0.243	0.231	0.243	0.231	0.243	44,410	0.2361	-0.41%
2019-05-23	0	0.244	0.226	0.244	0.238	0.244	64,000	15,350	0.2398	0.244	0.226	0.244	0.238	0.244	64,000	0.2398	-0.41%
2019-05-22	0	0.245	0.238	0.245	0.238	0.245	32,000	7,630	0.2384	0.245	0.238	0.245	0.238	0.245	32,000	0.2384	0.00%
2019-05-21	0	0.245	0.238	0.245	0.229	0.245	150,000	36,184	0.2412	0.245	0.238	0.245	0.229	0.245	150,000	0.2412	0.82%
2019-05-20	0	0.243	0.228	0.243	-	-	0	0	-	0.243	0.228	0.243	-	-	0	-	-0.41%
2019-05-17	0	0.244	0.230	0.244	-	-	0	0	-	0.244	0.230	0.244	-	-	0	-	0.00%
2019-05-16	0	0.244	0.236	0.244	0.237	0.244	34,000	8,196	0.2411	0.244	0.236	0.244	0.237	0.244	34,000	0.2411	0.83%
2019-05-15	0	0.242	0.235	0.243	0.238	0.242	78,000	18,588	0.2383	0.242	0.235	0.243	0.238	0.242	78,000	0.2383	-0.82%
2019-05-14	0	0.244	0.238	0.244	-	-	0	0	-	0.244	0.238	0.244	-	-	0	-	0.00%
2019-05-10	0	0.244	0.238	0.244	0.243	0.245	72,088	17,599	0.2441	0.244	0.238	0.244	0.243	0.245	72,088	0.2441	-0.81%
2019-05-09	0	0.246	0.238	0.246	0.238	0.246	294,000	71,430	0.2430	0.246	0.238	0.246	0.238	0.246	294,000	0.2430	1.65%
2019-05-08	0	0.242	0.227	0.242	-	-	0	0	-	0.242	0.227	0.242	-	-	0	-	-0.82%
2019-05-07	0	0.244	0.236	0.244	0.236	0.244	186,000	44,380	0.2386	0.244	0.236	0.244	0.236	0.244	186,000	0.2386	-0.81%
2019-05-06	0	0.246	0.238	0.246	0.245	0.246	36,000	8,826	0.2452	0.246	0.238	0.246	0.245	0.246	36,000	0.2452	-0.81%
2019-05-03	0	0.248	0.240	0.248	0.236	0.248	550,000	134,754	0.2450	0.248	0.240	0.248	0.236	0.248	550,000	0.2450	5.08%
2019-05-02	0	0.236	0.236	0.245	0.236	0.237	60,000	14,180	0.2363	0.236	0.236	0.245	0.236	0.237	60,000	0.2363	-3.67%
2019-04-30	0	0.245	0.238	0.245	0.235	0.247	461,255	111,269	0.2412	0.245	0.238	0.245	0.235	0.247	461,255	0.2412	-0.81%
2019-04-29	0	0.247	0.235	0.247	-	-	0	0	-	0.247	0.235	0.247	-	-	0	-	0.00%
2019-04-26	0	0.247	0.230	0.247	-	-	0	0	-	0.247	0.230	0.247	-	-	0	-	0.00%
2019-04-25	0	0.247	0.232	0.247	0.247	0.247	70,000	17,290	0.2470	0.247	0.232	0.247	0.247	0.247	70,000	0.2470	0.00%
2019-04-24	0	0.247	0.238	0.247	0.238	0.247	118,205	28,533	0.2414	0.247	0.238	0.247	0.238	0.247	118,205	0.2414	-0.40%
2019-04-23	0	0.248	0.239	0.248	-	-	0	0	-	0.248	0.239	0.248	-	-	0	-	0.00%
2019-04-18	0	0.248	0.240	0.248	0.248	0.248	10,000	2,480	0.2480	0.248	0.240	0.248	0.248	0.248	10,000	0.2480	0.00%
2019-04-17	0	0.248	0.240	0.248	-	-	0	0	-	0.248	0.240	0.248	-	-	0	-	-0.40%
2019-04-16	0	0.249	0.240	0.249	0.238	0.249	34,441	8,436	0.2449	0.249	0.240	0.249	0.238	0.249	34,441	0.2449	-0.40%
2019-04-15	0	0.250	0.238	0.250	0.238	0.250	112,231	27,297	0.2432	0.250	0.238	0.250	0.238	0.250	112,231	0.2432	5.93%
2019-04-12	0	0.236	0.236	0.243	-	-	0	0	-	0.236	0.236	0.243	-	-	0	-	0.00%
2019-04-11	0	0.236	0.236	0.243	0.236	0.237	110,000	26,012	0.2365	0.236	0.236	0.243	0.236	0.237	110,000	0.2365	0.00%
2019-04-10	0	0.236	0.236	0.243	0.236	0.241	90,529	21,738	0.2401	0.236	0.236	0.243	0.236	0.241	90,529	0.2401	-4.07%
2019-04-09	0	0.246	0.240	0.246	0.240	0.246	122,410	29,388	0.2401	0.246	0.240	0.246	0.240	0.246	122,410	0.2401	-0.40%
2019-04-08	0	0.247	0.238	0.247	-	-	0	0	-	0.247	0.238	0.247	-	-	0	-	-0.40%
2019-04-04	0	0.248	0.239	0.248	0.243	0.248	88,082	21,613	0.2454	0.248	0.239	0.248	0.243	0.248	88,082	0.2454	0.40%
2019-04-03	0	0.247	0.239	0.247	0.235	0.247	1,178,410	279,928	0.2375	0.247	0.239	0.247	0.235	0.247	1,178,410	0.2375	3.35%
2019-04-02	0	0.239	0.239	0.247	0.239	0.245	102,000	24,410	0.2393	0.239	0.239	0.247	0.239	0.245	102,000	0.2393	-2.85%
2019-04-01	0	0.246	0.240	0.246	0.238	0.249	202,000	48,914	0.2421	0.246	0.240	0.246	0.238	0.249	202,000	0.2421	-1.60%
2019-03-29	0	0.250	0.238	0.250	0.250	0.255	26,000	6,520	0.2508	0.250	0.238	0.250	0.250	0.255	26,000	0.2508	4.17%
2019-03-28	0	0.240	0.236	0.240	0.238	0.260	364,000	89,844	0.2468	0.240	0.236	0.240	0.238	0.260	364,000	0.2468	1.69%
2019-03-27	0	0.236	0.236	0.255	0.235	0.255	148,000	36,010	0.2433	0.236	0.236	0.255	0.235	0.255	148,000	0.2433	-5.60%
2019-03-26	0	0.250	0.250	0.255	0.240	0.250	183,230	44,875	0.2449	0.250	0.250	0.255	0.240	0.250	183,230	0.2449	0.40%
2019-03-25	0	0.249	0.241	0.249	-	-	0	0	-	0.249	0.241	0.249	-	-	0	-	0.00%
2019-03-22	0	0.249	0.240	0.249	0.240	0.250	934,000	225,370	0.2413	0.249	0.240	0.249	0.240	0.250	934,000	0.2413	3.75%
2019-03-21	0	0.240	0.240	0.245	0.240	0.255	660,000	161,670	0.2450	0.240	0.240	0.245	0.240	0.255	660,000	0.2450	-5.88%
2019-03-20	0	0.255	0.246	0.255	0.246	0.255	8,000	1,986	0.2483	0.255	0.246	0.255	0.246	0.255	8,000	0.2483	0.00%
2019-03-19	0	0.255	0.246	0.255	0.245	0.255	42,000	10,310	0.2455	0.255	0.246	0.255	0.245	0.255	42,000	0.2455	0.00%
2019-03-18	0	0.255	0.246	0.255	0.250	0.260	124,000	31,590	0.2548	0.255	0.246	0.255	0.250	0.260	124,000	0.2548	4.08%
2019-03-15	0	0.245	0.245	0.255	0.245	0.250	172,000	42,250	0.2456	0.245	0.245	0.255	0.245	0.250	172,000	0.2456	-3.92%
2019-03-14	0	0.255	0.245	0.255	0.250	0.255	42,000	10,510	0.2502	0.255	0.245	0.255	0.250	0.255	42,000	0.2502	2.00%
2019-03-13	0	0.250	0.245	0.250	0.245	0.250	14,164	3,498	0.2470	0.250	0.245	0.250	0.245	0.250	14,164	0.2470	0.00%
2019-03-12	0	0.250	0.245	0.250	0.245	0.250	46,000	11,300	0.2457	0.250	0.245	0.250	0.245	0.250	46,000	0.2457	0.40%
2019-03-11	0	0.249	0.245	0.249	0.246	0.250	136,000	33,380	0.2454	0.249	0.245	0.249	0.246	0.250	136,000	0.2454	-0.40%
2019-03-08	0	0.250	0.246	0.250	0.246	0.250	52,000	12,856	0.2472	0.250	0.246	0.250	0.246	0.250	52,000	0.2472	2.04%
2019-03-07	0	0.245	0.245	0.246	0.235	0.245	458,000	109,920	0.2400	0.245	0.245	0.246	0.235	0.245	458,000	0.2400	-0.41%
2019-03-06	0	0.246	0.241	0.246	0.240	0.250	1,212,000	293,126	0.2419	0.246	0.241	0.246	0.240	0.250	1,212,000	0.2419	-1.60%
2019-03-05	0	0.250	0.243	0.250	0.241	0.250	30,205	7,378	0.2443	0.250	0.243	0.250	0.241	0.250	30,205	0.2443	0.40%
2019-03-04	0	0.249	0.243	0.249	0.241	0.250	188,041	46,037	0.2448	0.249	0.243	0.249	0.241	0.250	188,041	0.2448	-0.40%
2019-03-01	0	0.250	0.248	0.250	0.250	0.260	826,000	207,020	0.2506	0.250	0.248	0.250	0.250	0.260	826,000	0.2506	0.00%
2019-02-28	0	0.250	0.243	0.250	-	-	0	0	-	0.250	0.243	0.250	-	-	0	-	0.00%
2019-02-27	0	0.250	0.250	0.255	0.242	0.250	500,000	124,200	0.2484	0.250	0.250	0.255	0.242	0.250	500,000	0.2484	0.40%
2019-02-26	0	0.249	0.247	0.249	0.231	0.249	1,060,441	253,628	0.2392	0.249	0.247	0.249	0.231	0.249	1,060,441	0.2392	-0.40%
2019-02-25	0	0.250	0.249	0.250	0.240	0.250	398,000	97,040	0.2438	0.250	0.249	0.250	0.240	0.250	398,000	0.2438	0.40%
2019-02-22	0	0.249	0.249	0.250	0.240	0.250	434,000	108,378	0.2497	0.249	0.249	0.250	0.240	0.250	434,000	0.2497	0.00%
2019-02-21	0	0.249	0.244	0.249	0.249	0.250	394,000	98,446	0.2499	0.249	0.244	0.249	0.249	0.250	394,000	0.2499	-0.40%
2019-02-20	0	0.250	0.250	0.260	0.240	0.260	718,640	180,287	0.2509	0.250	0.250	0.260	0.240	0.260	718,640	0.2509	0.00%
2019-02-19	0	0.250	0.240	0.250	0.250	0.250	170,000	42,500	0.2500	0.250	0.240	0.250	0.250	0.250	170,000	0.2500	0.00%
2019-02-18	0	0.250	0.243	0.250	0.231	0.255	116,369	28,784	0.2474	0.250	0.243	0.250	0.231	0.255	116,369	0.2474	0.00%
2019-02-15	0	0.250	0.250	0.260	0.250	0.250	108,041	27,009	0.2500	0.250	0.250	0.260	0.250	0.250	108,041	0.2500	-3.85%
2019-02-14	0	0.260	0.250	0.260	0.250	0.260	64,410	16,124	0.2503	0.260	0.250	0.260	0.250	0.260	64,410	0.2503	4.00%
2019-02-13	0	0.250	0.249	0.255	0.248	0.250	114,000	28,496	0.2500	0.250	0.249	0.255	0.248	0.250	114,000	0.2500	1.21%
2019-02-12	0	0.247	0.247	0.249	0.241	0.250	88,000	21,422	0.2434	0.247	0.247	0.249	0.241	0.250	88,000	0.2434	-1.20%
2019-02-11	0	0.250	0.240	0.250	-	-	0	0	-	0.250	0.240	0.250	-	-	0	-	0.00%
2019-02-08	0	0.250	0.240	0.250	0.240	0.250	102,000	24,500	0.2402	0.250	0.240	0.250	0.240	0.250	102,000	0.2402	-1.96%
2019-02-04	0	0.255	0.243	0.255	0.255	0.255	8,000	2,040	0.2550	0.255	0.243	0.255	0.255	0.255	8,000	0.2550	4.94%
2019-02-01	0	0.243	0.243	0.245	0.242	0.245	1,302,000	318,052	0.2443	0.243	0.243	0.245	0.242	0.245	1,302,000	0.2443	-2.02%
2019-01-31	0	0.248	0.243	0.249	0.248	0.250	32,000	7,996	0.2499	0.248	0.243	0.249	0.248	0.250	32,000	0.2499	-2.75%
2019-01-30	0	0.255	0.242	0.255	-	-	0	0	-	0.255	0.242	0.255	-	-	0	-	0.00%
2019-01-29	0	0.255	0.241	0.255	0.255	0.255	4,100	1,042	0.2541	0.255	0.241	0.255	0.255	0.255	4,100	0.2541	2.00%
2019-01-28	0	0.250	0.243	0.250	-	-	0	0	-	0.250	0.243	0.250	-	-	0	-	0.00%
2019-01-25	0	0.250	0.245	0.250	0.250	0.250	24,000	6,000	0.2500	0.250	0.245	0.250	0.250	0.250	24,000	0.2500	2.04%
2019-01-24	0	0.245	0.245	0.250	0.245	0.250	112,000	27,450	0.2451	0.245	0.245	0.250	0.245	0.250	112,000	0.2451	-2.00%
2019-01-23	0	0.250	0.245	0.250	0.246	0.250	68,000	16,936	0.2491	0.250	0.245	0.250	0.246	0.250	68,000	0.2491	0.00%
2019-01-22	0	0.250	0.249	0.260	0.250	0.260	134,000	33,660	0.2512	0.250	0.249	0.260	0.250	0.260	134,000	0.2512	-3.85%
2019-01-21	0	0.260	0.243	0.260	-	-	0	0	-	0.260	0.243	0.260	-	-	0	-	0.00%
2019-01-18	0	0.260	0.250	0.260	0.250	0.260	14,000	3,540	0.2529	0.260	0.250	0.260	0.250	0.260	14,000	0.2529	0.00%
2019-01-17	0	0.260	0.248	0.260	-	-	0	0	-	0.260	0.248	0.260	-	-	0	-	0.00%
2019-01-16	0	0.260	0.250	0.260	0.247	0.260	72,000	17,826	0.2476	0.260	0.250	0.260	0.247	0.260	72,000	0.2476	4.84%
2019-01-15	0	0.248	0.248	0.260	0.248	0.250	210,000	52,340	0.2492	0.248	0.248	0.260	0.248	0.250	210,000	0.2492	-0.80%
2019-01-14	0	0.250	0.250	0.260	0.241	0.260	168,000	42,002	0.2500	0.250	0.250	0.260	0.241	0.260	168,000	0.2500	0.00%
2019-01-11	0	0.250	0.242	0.260	-	-	0	0	-	0.250	0.242	0.260	-	-	0	-	0.00%
2019-01-10	0	0.250	0.245	0.250	0.255	0.260	118,000	30,100	0.2551	0.250	0.245	0.250	0.255	0.260	118,000	0.2551	-1.96%
2019-01-09	0	0.255	0.245	0.255	-	-	246	59	0.2398	0.255	0.245	0.255	-	-	246	0.2398	0.00%
2019-01-08	0	0.255	0.245	0.255	-	-	0	0	-	0.255	0.245	0.255	-	-	0	-	0.00%
2019-01-07	0	0.255	0.250	0.255	-	-	0	0	-	0.255	0.250	0.255	-	-	0	-	0.00%
2019-01-04	0	0.255	0.248	0.255	0.246	0.255	204,000	50,856	0.2493	0.255	0.248	0.255	0.246	0.255	204,000	0.2493	-3.77%
2019-01-03	0	0.265	0.250	0.265	0.239	0.270	3,569,230	877,048	0.2457	0.265	0.250	0.265	0.239	0.270	3,569,230	0.2457	-5.36%
2019-01-02	0	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2018-12-31	0	0.280	0.249	0.280	-	-	0	0	-	0.280	0.249	0.280	-	-	0	-	0.00%
2018-12-28	0	0.280	0.260	0.280	0.249	0.280	6,000	1,556	0.2593	0.280	0.260	0.280	0.249	0.280	6,000	0.2593	0.00%
2018-12-27	0	0.280	0.248	0.280	-	-	0	0	-	0.280	0.248	0.280	-	-	0	-	0.00%
2018-12-24	0	0.280	0.244	0.280	-	-	0	0	-	0.280	0.244	0.280	-	-	0	-	0.00%
2018-12-21	0	0.280	0.250	0.280	0.255	0.280	12,000	3,110	0.2592	0.280	0.250	0.280	0.255	0.280	12,000	0.2592	9.80%
2018-12-20	0	0.255	0.250	0.255	0.255	0.255	10,000	2,550	0.2550	0.255	0.250	0.255	0.255	0.255	10,000	0.2550	0.00%
2018-12-19	0	0.255	0.250	0.270	0.255	0.255	20,000	5,100	0.2550	0.255	0.250	0.270	0.255	0.255	20,000	0.2550	-5.56%
2018-12-18	0	0.270	0.248	0.270	-	-	0	0	-	0.270	0.248	0.270	-	-	0	-	0.00%
2018-12-17	0	0.270	0.270	0.290	0.246	0.290	48,000	12,280	0.2558	0.270	0.270	0.290	0.246	0.290	48,000	0.2558	3.85%
2018-12-14	0	0.260	0.240	0.260	-	-	0	0	-	0.260	0.240	0.260	-	-	0	-	0.00%
2018-12-13	0	0.260	0.250	0.280	0.260	0.260	2,000	520	0.2600	0.260	0.250	0.280	0.260	0.260	2,000	0.2600	-3.70%
2018-12-12	0	0.270	0.233	0.270	0.275	0.275	2,000	550	0.2750	0.270	0.233	0.270	0.275	0.275	2,000	0.2750	3.85%
2018-12-11	0	0.260	0.260	0.270	0.250	0.320	354,000	98,340	0.2778	0.260	0.260	0.270	0.250	0.320	354,000	0.2778	15.04%
2018-12-10	0	0.226	0.220	0.240	0.226	0.226	10,000	2,260	0.2260	0.226	0.220	0.240	0.226	0.226	10,000	0.2260	-9.60%
2018-12-07	0	0.250	0.250	0.255	-	-	0	0	-	0.250	0.250	0.255	-	-	0	-	0.00%
2018-12-06	0	0.250	0.250	0.255	0.250	0.255	160,000	40,050	0.2503	0.250	0.250	0.255	0.250	0.255	160,000	0.2503	0.00%
2018-12-05	0	0.250	0.250	0.255	0.250	0.250	264,000	66,000	0.2500	0.250	0.250	0.255	0.250	0.250	264,000	0.2500	-1.96%
2018-12-04	0	0.255	0.250	0.255	0.250	0.255	70,410	17,794	0.2527	0.255	0.250	0.255	0.250	0.255	70,410	0.2527	-3.77%
2018-12-03	0	0.265	0.250	0.270	-	-	0	0	-	0.265	0.250	0.270	-	-	0	-	0.00%
2018-11-30	0	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	0.00%
2018-11-29	0	0.265	0.255	0.265	0.249	0.270	224,000	59,394	0.2652	0.265	0.255	0.265	0.249	0.270	224,000	0.2652	-1.85%
2018-11-28	0	0.270	0.250	0.270	0.250	0.270	22,000	5,540	0.2518	0.270	0.250	0.270	0.250	0.270	22,000	0.2518	3.85%
2018-11-27	0	0.260	0.250	0.260	0.260	0.260	10,000	2,600	0.2600	0.260	0.250	0.260	0.260	0.260	10,000	0.2600	0.00%
2018-11-26	0	0.260	0.260	0.270	0.260	0.260	3,845	962	0.2502	0.260	0.260	0.270	0.260	0.260	3,845	0.2502	-5.45%
2018-11-23	0	0.275	0.260	0.275	0.260	0.285	68,000	18,370	0.2701	0.275	0.260	0.275	0.260	0.285	68,000	0.2701	7.84%
2018-11-22	0	0.255	0.255	0.265	-	-	0	0	-	0.255	0.255	0.265	-	-	0	-	0.00%
2018-11-21	0	0.255	0.255	0.260	0.255	0.255	56,000	14,280	0.2550	0.255	0.255	0.260	0.255	0.255	56,000	0.2550	0.00%
2018-11-20	0	0.255	0.255	0.265	0.255	0.255	20,000	5,100	0.2550	0.255	0.255	0.265	0.255	0.255	20,000	0.2550	0.00%
2018-11-19	0	0.255	0.255	0.265	-	-	0	0	-	0.255	0.255	0.265	-	-	0	-	0.00%
2018-11-16	0	0.255	0.255	0.265	-	-	88	21	0.2386	0.255	0.255	0.265	-	-	88	0.2386	0.00%
2018-11-15	0	0.255	0.255	0.270	0.255	0.260	114,000	29,160	0.2558	0.255	0.255	0.270	0.255	0.260	114,000	0.2558	0.00%
2018-11-14	0	0.255	0.255	0.260	0.255	0.255	22,000	5,610	0.2550	0.255	0.255	0.260	0.255	0.255	22,000	0.2550	0.00%
2018-11-13	0	0.255	0.255	0.275	0.250	0.255	68,410	17,388	0.2542	0.255	0.255	0.275	0.250	0.255	68,410	0.2542	2.00%
2018-11-12	0	0.250	0.250	0.265	-	-	0	0	-	0.250	0.250	0.265	-	-	0	-	0.00%
2018-11-09	0	0.250	0.250	0.270	0.250	0.250	40,205	10,049	0.2499	0.250	0.250	0.270	0.250	0.250	40,205	0.2499	0.00%
2018-11-08	0	0.250	0.250	0.260	0.250	0.250	360,000	90,000	0.2500	0.250	0.250	0.260	0.250	0.250	360,000	0.2500	-1.96%
2018-11-07	0	0.255	0.255	0.265	-	-	0	0	-	0.255	0.255	0.265	-	-	0	-	0.00%
2018-11-06	0	0.255	0.255	0.265	-	-	0	0	-	0.255	0.255	0.265	-	-	0	-	0.00%
2018-11-05	0	0.255	0.255	0.265	-	-	0	0	-	0.255	0.255	0.265	-	-	0	-	0.00%
2018-11-02	0	0.255	0.255	0.260	0.255	0.260	232,000	59,310	0.2556	0.255	0.255	0.260	0.255	0.260	232,000	0.2556	2.00%
2018-11-01	0	0.250	0.250	0.260	0.250	0.255	460,000	116,380	0.2530	0.250	0.250	0.260	0.250	0.255	460,000	0.2530	-1.96%
2018-10-31	0	0.255	0.255	0.260	0.255	0.260	30,000	7,680	0.2560	0.255	0.255	0.260	0.255	0.260	30,000	0.2560	0.00%
2018-10-30	0	0.255	0.255	0.265	-	-	0	0	-	0.255	0.255	0.265	-	-	0	-	0.00%
2018-10-29	0	0.255	0.255	0.270	0.255	0.255	4,000	1,020	0.2550	0.255	0.255	0.270	0.255	0.255	4,000	0.2550	0.00%
2018-10-26	0	0.255	0.255	0.260	0.255	0.255	54,000	13,770	0.2550	0.255	0.255	0.260	0.255	0.255	54,000	0.2550	0.00%
2018-10-25	0	0.255	0.255	0.270	0.255	0.255	116,205	29,630	0.2550	0.255	0.255	0.270	0.255	0.255	116,205	0.2550	0.00%
2018-10-24	0	0.255	0.255	0.280	-	-	0	0	-	0.255	0.255	0.280	-	-	0	-	0.00%
2018-10-23	0	0.255	0.255	0.285	0.255	0.255	132,051	33,672	0.2550	0.255	0.255	0.285	0.255	0.255	132,051	0.2550	0.00%
2018-10-22	0	0.255	0.250	0.265	0.255	0.255	34,000	8,670	0.2550	0.255	0.250	0.265	0.255	0.255	34,000	0.2550	0.00%
2018-10-19	0	0.255	0.250	0.255	-	-	0	0	-	0.255	0.250	0.255	-	-	0	-	0.00%
2018-10-18	0	0.255	0.250	0.260	0.255	0.255	300,441	76,605	0.2550	0.255	0.250	0.260	0.255	0.255	300,441	0.2550	0.00%
2018-10-16	0	0.255	0.255	0.260	0.255	0.255	68,000	17,340	0.2550	0.255	0.255	0.260	0.255	0.255	68,000	0.2550	0.00%
2018-10-15	0	0.255	0.255	0.260	0.255	0.255	2,041	519	0.2543	0.255	0.255	0.260	0.255	0.255	2,041	0.2543	-1.92%
2018-10-12	0	0.260	0.260	0.265	0.260	0.260	40,000	10,400	0.2600	0.260	0.260	0.265	0.260	0.260	40,000	0.2600	1.96%
2018-10-11	0	0.255	0.255	0.265	0.255	0.255	176,000	44,880	0.2550	0.255	0.255	0.265	0.255	0.255	176,000	0.2550	0.00%
2018-10-10	0	0.255	0.255	0.260	0.255	0.260	200,000	51,010	0.2551	0.255	0.255	0.260	0.255	0.260	200,000	0.2551	0.00%
2018-10-09	0	0.255	0.255	0.280	0.255	0.260	20,000	5,140	0.2570	0.255	0.255	0.280	0.255	0.260	20,000	0.2570	0.00%
2018-10-08	0	0.255	0.255	0.275	0.255	0.260	70,000	18,040	0.2577	0.255	0.255	0.275	0.255	0.260	70,000	0.2577	-1.92%
2018-10-05	0	0.260	0.255	0.265	0.255	0.255	60,000	15,300	0.2550	0.260	0.255	0.265	0.255	0.255	60,000	0.2550	0.00%
2018-10-04	0	0.260	0.260	0.270	0.260	0.260	42,493	11,041	0.2598	0.260	0.260	0.270	0.260	0.260	42,493	0.2598	-3.70%
2018-10-03	0	0.270	0.265	0.270	0.265	0.275	452,123	122,690	0.2714	0.270	0.265	0.270	0.265	0.275	452,123	0.2714	3.85%
2018-10-02	0	0.260	0.255	0.260	0.260	0.265	124,000	32,510	0.2622	0.260	0.255	0.260	0.260	0.265	124,000	0.2622	0.00%
2018-09-28	0	0.260	0.260	0.265	0.260	0.260	134,287	34,910	0.2600	0.260	0.260	0.265	0.260	0.260	134,287	0.2600	0.00%
2018-09-27	0	0.260	0.260	0.265	-	-	8,000	2,080	0.2600	0.260	0.260	0.265	-	-	8,000	0.2600	1.96%
2018-09-26	0	0.255	0.255	0.265	0.255	0.265	16,000	4,150	0.2594	0.255	0.255	0.265	0.255	0.265	16,000	0.2594	-1.92%
2018-09-24	0	0.260	0.260	0.285	0.255	0.260	214,000	55,590	0.2598	0.260	0.260	0.285	0.255	0.260	214,000	0.2598	1.96%
2018-09-21	0	0.255	0.255	0.270	0.255	0.255	30,000	7,650	0.2550	0.255	0.255	0.270	0.255	0.255	30,000	0.2550	0.00%
2018-09-20	0	0.255	0.255	0.280	0.255	0.255	8,000	2,040	0.2550	0.255	0.255	0.280	0.255	0.255	8,000	0.2550	-1.92%
2018-09-19	0	0.260	0.260	0.270	0.260	0.260	308,041	80,089	0.2600	0.260	0.260	0.270	0.260	0.260	308,041	0.2600	0.00%
2018-09-18	0	0.260	0.255	0.260	0.260	0.260	186,000	48,360	0.2600	0.260	0.255	0.260	0.260	0.260	186,000	0.2600	-1.89%
2018-09-17	0	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	0.00%
2018-09-14	0	0.265	0.255	0.265	0.255	0.265	222,000	57,810	0.2604	0.265	0.255	0.265	0.255	0.265	222,000	0.2604	1.92%
2018-09-13	0	0.260	0.255	0.260	0.260	0.260	200,000	52,000	0.2600	0.260	0.255	0.260	0.260	0.260	200,000	0.2600	1.96%
2018-09-12	0	0.255	0.255	0.265	0.255	0.255	780,000	198,900	0.2550	0.255	0.255	0.265	0.255	0.255	780,000	0.2550	0.00%
2018-09-11	0	0.255	0.255	0.265	0.255	0.270	740,000	194,160	0.2624	0.255	0.255	0.265	0.255	0.270	740,000	0.2624	-3.77%
2018-09-10	0	0.265	0.265	0.270	0.265	0.270	92,410	24,794	0.2683	0.265	0.265	0.270	0.265	0.270	92,410	0.2683	0.00%
2018-09-07	0	0.265	0.260	0.280	0.265	0.265	50,000	13,250	0.2650	0.265	0.260	0.280	0.265	0.265	50,000	0.2650	0.00%
2018-09-06	0	0.265	0.265	0.270	0.255	0.280	282,000	74,720	0.2650	0.265	0.265	0.270	0.255	0.280	282,000	0.2650	-1.85%
2018-09-05	0	0.270	0.265	0.270	0.260	0.270	136,000	36,250	0.2665	0.270	0.265	0.270	0.260	0.270	136,000	0.2665	-1.82%
2018-09-04	0	0.275	0.265	0.280	-	-	0	0	-	0.275	0.265	0.280	-	-	0	-	0.00%
2018-09-03	0	0.275	0.260	0.275	0.265	0.275	60,000	15,920	0.2653	0.275	0.260	0.275	0.265	0.275	60,000	0.2653	-1.79%
2018-08-31	0	0.280	0.280	0.285	0.270	0.270	6,328	1,702	0.2690	0.280	0.280	0.285	0.270	0.270	6,328	0.2690	0.00%
2018-08-30	0	0.280	0.265	0.285	-	-	0	0	-	0.280	0.265	0.285	-	-	0	-	0.00%
2018-08-29	0	0.280	0.270	0.285	0.275	0.280	200,000	55,300	0.2765	0.280	0.270	0.285	0.275	0.280	200,000	0.2765	0.00%
2018-08-28	0	0.280	0.270	0.280	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	0.00%
2018-08-27	0	0.280	0.270	0.285	-	-	0	0	-	0.280	0.270	0.285	-	-	0	-	0.00%
2018-08-24	0	0.280	0.270	0.280	0.270	0.280	130,000	35,800	0.2754	0.280	0.270	0.280	0.270	0.280	130,000	0.2754	0.00%
2018-08-23	0	0.280	0.280	0.285	0.280	0.280	30,000	8,400	0.2800	0.280	0.280	0.285	0.280	0.280	30,000	0.2800	-1.75%
2018-08-22	0	0.285	0.270	0.285	-	-	10,205	2,901	0.2843	0.285	0.270	0.285	-	-	10,205	0.2843	0.00%
2018-08-21	0	0.285	0.275	0.285	-	-	0	0	-	0.285	0.275	0.285	-	-	0	-	-1.72%
2018-08-20	0	0.290	0.275	0.290	0.295	0.295	14,000	4,130	0.2950	0.290	0.275	0.290	0.295	0.295	14,000	0.2950	7.41%
2018-08-17	0	0.270	0.275	0.280	0.270	0.275	6,000	1,640	0.2733	0.270	0.275	0.280	0.270	0.275	6,000	0.2733	0.00%
2018-08-16	0	0.270	0.270	0.280	0.270	0.270	200,000	54,000	0.2700	0.270	0.270	0.280	0.270	0.270	200,000	0.2700	-1.82%
2018-08-15	0	0.275	0.275	0.285	0.270	0.275	294,000	80,350	0.2733	0.275	0.275	0.285	0.270	0.275	294,000	0.2733	-1.79%
2018-08-14	0	0.280	0.280	0.290	0.280	0.280	50,000	14,000	0.2800	0.280	0.280	0.290	0.280	0.280	50,000	0.2800	1.82%
2018-08-13	0	0.275	0.275	0.285	0.275	0.280	394,205	109,153	0.2769	0.275	0.275	0.285	0.275	0.280	394,205	0.2769	0.00%
2018-08-10	0	0.275	0.275	0.290	0.270	0.270	2,000	540	0.2700	0.275	0.275	0.290	0.270	0.270	2,000	0.2700	-1.79%
2018-08-09	0	0.280	0.280	0.295	0.275	0.295	142,205	39,983	0.2812	0.280	0.280	0.295	0.275	0.295	142,205	0.2812	-5.08%
2018-08-08	0	0.295	0.280	0.295	0.280	0.295	54,041	15,160	0.2805	0.295	0.280	0.295	0.280	0.295	54,041	0.2805	5.36%
2018-08-07	0	0.280	0.280	0.290	0.280	0.280	90,000	25,200	0.2800	0.280	0.280	0.290	0.280	0.280	90,000	0.2800	0.00%
2018-08-06	0	0.280	0.280	0.290	0.280	0.295	230,000	65,640	0.2854	0.280	0.280	0.290	0.280	0.295	230,000	0.2854	0.00%
2018-08-03	0	0.280	0.270	0.280	0.270	0.280	258,000	70,140	0.2719	0.280	0.270	0.280	0.270	0.280	258,000	0.2719	1.82%
2018-08-02	0	0.275	0.275	0.280	0.270	0.295	218,000	60,590	0.2779	0.275	0.275	0.280	0.270	0.295	218,000	0.2779	-6.78%
2018-08-01	0	0.295	0.285	0.295	0.270	0.340	4,621,025	1,432,572	0.3100	0.295	0.285	0.295	0.270	0.340	4,621,025	0.3100	9.26%
2018-07-31	0	0.270	0.270	0.280	0.265	0.270	1,120,000	298,290	0.2663	0.270	0.270	0.280	0.265	0.270	1,120,000	0.2663	0.00%
2018-07-30	0	0.270	0.270	0.275	0.265	0.270	388,000	103,970	0.2680	0.270	0.270	0.275	0.265	0.270	388,000	0.2680	-1.82%
2018-07-27	0	0.275	0.270	0.280	-	-	0	0	-	0.275	0.270	0.280	-	-	0	-	0.00%
2018-07-26	0	0.275	0.270	0.275	0.275	0.275	100,533	27,633	0.2749	0.275	0.270	0.275	0.275	0.275	100,533	0.2749	1.85%
2018-07-25	0	0.270	0.270	0.275	0.265	0.285	1,758,615	469,725	0.2671	0.270	0.270	0.275	0.265	0.285	1,758,615	0.2671	-5.26%
2018-07-24	0	0.285	0.280	0.285	0.265	0.285	212,205	60,141	0.2834	0.285	0.280	0.285	0.265	0.285	212,205	0.2834	3.64%
2018-07-23	0	0.275	0.270	0.275	-	-	0	0	-	0.275	0.270	0.275	-	-	0	-	0.00%
2018-07-20	0	0.275	0.275	0.280	0.275	0.275	80,000	22,000	0.2750	0.275	0.275	0.280	0.275	0.275	80,000	0.2750	0.00%
2018-07-19	0	0.275	0.275	0.280	-	-	205	51	0.2488	0.275	0.275	0.280	-	-	205	0.2488	0.00%
2018-07-18	0	0.275	0.275	0.280	0.270	0.285	552,000	154,740	0.2803	0.275	0.275	0.280	0.270	0.285	552,000	0.2803	1.85%
2018-07-17	0	0.270	0.270	0.285	-	-	0	0	-	0.270	0.270	0.285	-	-	0	-	1.89%
2018-07-16	0	0.265	0.265	0.280	0.265	0.265	200,000	53,000	0.2650	0.265	0.265	0.280	0.265	0.265	200,000	0.2650	0.00%
2018-07-13	0	0.265	0.265	0.270	0.265	0.265	308,000	81,620	0.2650	0.265	0.265	0.270	0.265	0.265	308,000	0.2650	0.00%
2018-07-12	0	0.265	0.265	0.290	0.265	0.270	538,000	142,910	0.2656	0.265	0.265	0.290	0.265	0.270	538,000	0.2656	-1.85%
2018-07-11	0	0.270	0.270	0.280	-	-	0	0	-	0.270	0.270	0.280	-	-	0	-	0.00%
2018-07-10	0	0.270	0.270	0.290	0.265	0.270	78,000	20,930	0.2683	0.270	0.270	0.290	0.265	0.270	78,000	0.2683	1.89%
2018-07-09	0	0.265	0.265	0.290	0.265	0.270	800,151	215,647	0.2695	0.265	0.265	0.290	0.265	0.270	800,151	0.2695	-3.64%
2018-07-06	0	0.275	0.270	0.280	0.270	0.275	112,000	30,490	0.2722	0.275	0.270	0.280	0.270	0.275	112,000	0.2722	1.85%
2018-07-05	0	0.270	0.270	0.280	0.270	0.270	1,318,320	355,912	0.2700	0.270	0.270	0.280	0.270	0.270	1,318,320	0.2700	-3.57%
2018-07-04	0	0.280	0.275	0.280	0.280	0.280	250,041	70,010	0.2800	0.280	0.275	0.280	0.280	0.280	250,041	0.2800	0.00%
2018-07-03	0	0.280	0.280	0.285	0.280	0.280	50,000	14,000	0.2800	0.280	0.280	0.285	0.280	0.280	50,000	0.2800	0.00%
2018-06-29	0	0.280	0.270	0.280	0.280	0.280	180,000	50,400	0.2800	0.280	0.270	0.280	0.280	0.280	180,000	0.2800	3.70%
2018-06-28	0	0.270	0.270	0.280	0.270	0.270	160,000	43,200	0.2700	0.270	0.270	0.280	0.270	0.270	160,000	0.2700	0.00%
2018-06-27	0	0.270	0.270	0.285	0.270	0.270	400,000	108,000	0.2700	0.270	0.270	0.285	0.270	0.270	400,000	0.2700	0.00%
2018-06-26	0	0.270	0.270	0.275	0.270	0.275	86,000	23,370	0.2717	0.270	0.270	0.275	0.270	0.275	86,000	0.2717	-3.57%
2018-06-25	0	0.280	0.275	0.280	0.280	0.280	38,000	10,640	0.2800	0.280	0.275	0.280	0.280	0.280	38,000	0.2800	3.70%
2018-06-22	0	0.270	0.270	0.275	0.270	0.275	444,000	120,270	0.2709	0.270	0.270	0.275	0.270	0.275	444,000	0.2709	-1.82%
2018-06-21	0	0.275	0.270	0.275	-	-	0	0	-	0.275	0.270	0.275	-	-	0	-	0.00%
2018-06-20	0	0.275	0.275	0.280	0.275	0.280	114,492	31,976	0.2793	0.275	0.275	0.280	0.275	0.280	114,492	0.2793	0.00%
2018-06-19	0	0.275	0.275	0.280	0.265	0.280	502,847	135,607	0.2697	0.275	0.275	0.280	0.265	0.280	502,847	0.2697	-1.79%
2018-06-15	0	0.280	0.280	0.290	0.280	0.285	180,000	51,290	0.2849	0.280	0.280	0.290	0.280	0.285	180,000	0.2849	-3.45%
2018-06-14	0	0.290	0.290	0.295	0.290	0.290	64,041	18,571	0.2900	0.290	0.290	0.295	0.290	0.290	64,041	0.2900	-1.69%
2018-06-13	0	0.295	0.290	0.295	0.290	0.295	42,000	12,340	0.2938	0.295	0.290	0.295	0.290	0.295	42,000	0.2938	1.72%
2018-06-12	0	0.290	0.290	0.295	0.285	0.285	10,615	3,016	0.2841	0.290	0.290	0.295	0.285	0.285	10,615	0.2841	0.00%
2018-06-11	0	0.290	0.290	0.300	0.290	0.290	156,041	45,251	0.2900	0.290	0.290	0.300	0.290	0.290	156,041	0.2900	0.00%
2018-06-08	0	0.290	0.290	0.300	0.290	0.300	330,246	98,766	0.2991	0.290	0.290	0.300	0.290	0.300	330,246	0.2991	-4.92%
2018-06-07	0	0.305	0.290	0.305	0.285	0.305	220,000	66,130	0.3006	0.305	0.290	0.305	0.285	0.305	220,000	0.3006	7.02%
2018-06-06	0	0.285	0.280	0.300	-	-	0	0	-	0.285	0.280	0.300	-	-	0	-	0.00%
2018-06-05	0	0.285	0.285	0.290	0.285	0.285	105,025	29,916	0.2848	0.285	0.285	0.290	0.285	0.285	105,025	0.2848	-1.72%
2018-06-04	0	0.290	0.285	0.295	0.285	0.290	114,000	32,980	0.2893	0.290	0.285	0.295	0.285	0.290	114,000	0.2893	1.75%
2018-06-01	0	0.285	0.285	0.300	0.285	0.285	106,000	30,210	0.2850	0.285	0.285	0.300	0.285	0.285	106,000	0.2850	0.00%
2018-05-31	0	0.285	0.285	0.295	0.285	0.285	12,000	3,420	0.2850	0.285	0.285	0.295	0.285	0.285	12,000	0.2850	0.00%
2018-05-30	0	0.285	0.285	0.290	0.285	0.285	10,441	2,969	0.2844	0.285	0.285	0.290	0.285	0.285	10,441	0.2844	0.00%
2018-05-29	0	0.285	0.285	0.295	0.285	0.285	30,000	8,550	0.2850	0.285	0.285	0.295	0.285	0.285	30,000	0.2850	0.00%
2018-05-28	0	0.285	0.285	0.295	0.285	0.300	370,000	108,450	0.2931	0.285	0.285	0.295	0.285	0.300	370,000	0.2931	0.00%
2018-05-25	0	0.285	0.285	0.305	0.285	0.310	284,000	85,970	0.3027	0.285	0.285	0.305	0.285	0.310	284,000	0.3027	-3.39%
2018-05-24	0	0.295	0.280	0.295	0.295	0.295	2,000	590	0.2950	0.295	0.280	0.295	0.295	0.295	2,000	0.2950	3.51%
2018-05-23	0	0.285	0.285	0.300	0.285	0.285	200,000	57,000	0.2850	0.285	0.285	0.300	0.285	0.285	200,000	0.2850	0.00%
2018-05-21	0	0.285	0.285	0.320	0.285	0.285	64,000	18,240	0.2850	0.285	0.285	0.320	0.285	0.285	64,000	0.2850	0.00%
2018-05-18	0	0.285	0.285	0.300	0.280	0.285	108,000	30,740	0.2846	0.285	0.285	0.300	0.280	0.285	108,000	0.2846	0.00%
2018-05-17	0	0.285	0.285	0.300	0.285	0.285	20,000	5,700	0.2850	0.285	0.285	0.300	0.285	0.285	20,000	0.2850	-1.72%
2018-05-16	0	0.290	0.290	0.300	0.280	0.290	400,082	115,261	0.2881	0.290	0.290	0.300	0.280	0.290	400,082	0.2881	0.00%
2018-05-15	0	0.290	0.285	0.295	0.290	0.290	100,000	29,000	0.2900	0.290	0.285	0.295	0.290	0.290	100,000	0.2900	1.75%
2018-05-14	0	0.285	0.285	0.300	0.285	0.285	52,656	14,997	0.2848	0.285	0.285	0.300	0.285	0.285	52,656	0.2848	0.00%
2018-05-11	0	0.285	0.285	0.300	0.285	0.300	80,410	23,210	0.2886	0.285	0.285	0.300	0.285	0.300	80,410	0.2886	0.00%
2018-05-10	0	0.285	0.285	0.300	0.280	0.280	30,000	8,400	0.2800	0.285	0.285	0.300	0.280	0.280	30,000	0.2800	0.00%
2018-05-09	0	0.285	0.285	0.300	0.285	0.305	224,000	65,340	0.2917	0.285	0.285	0.300	0.285	0.305	224,000	0.2917	0.00%
2018-05-08	0	0.285	0.285	0.290	0.285	0.285	134,000	38,190	0.2850	0.285	0.285	0.290	0.285	0.285	134,000	0.2850	1.79%
2018-05-07	0	0.280	0.280	0.290	0.280	0.280	18,000	5,040	0.2800	0.280	0.280	0.290	0.280	0.280	18,000	0.2800	0.00%
2018-05-04	0	0.280	0.280	0.290	0.280	0.295	110,005	32,301	0.2936	0.280	0.280	0.290	0.280	0.295	110,005	0.2936	-3.45%
2018-05-03	0	0.290	0.285	0.290	0.280	0.290	386,000	109,780	0.2844	0.290	0.285	0.290	0.280	0.290	386,000	0.2844	1.75%
2018-05-02	0	0.285	0.285	0.295	0.280	0.285	32,000	9,070	0.2834	0.285	0.285	0.295	0.280	0.285	32,000	0.2834	0.00%
2018-04-30	0	0.285	0.285	0.295	0.285	0.285	20,000	5,700	0.2850	0.285	0.285	0.295	0.285	0.285	20,000	0.2850	1.79%
2018-04-27	0	0.280	0.280	0.285	0.280	0.280	4,000	1,120	0.2800	0.280	0.280	0.285	0.280	0.280	4,000	0.2800	0.00%
2018-04-26	0	0.280	0.280	0.295	0.280	0.280	220,000	61,600	0.2800	0.280	0.280	0.295	0.280	0.280	220,000	0.2800	-1.75%
2018-04-25	0	0.285	0.285	0.295	0.285	0.285	40,000	11,400	0.2850	0.285	0.285	0.295	0.285	0.285	40,000	0.2850	0.00%
2018-04-24	0	0.285	0.285	0.295	0.280	0.285	737,485	207,660	0.2816	0.285	0.285	0.295	0.280	0.285	737,485	0.2816	0.00%
2018-04-23	0	0.285	0.285	0.290	0.280	0.285	34,410	9,780	0.2842	0.285	0.285	0.290	0.280	0.285	34,410	0.2842	0.00%
2018-04-20	0	0.285	0.285	0.290	0.285	0.285	36,000	10,260	0.2850	0.285	0.285	0.290	0.285	0.285	36,000	0.2850	-1.72%
2018-04-19	0	0.290	0.290	0.295	0.285	0.290	164,000	46,940	0.2862	0.290	0.290	0.295	0.285	0.290	164,000	0.2862	1.75%
2018-04-18	0	0.285	0.285	0.295	0.285	0.285	194,000	55,290	0.2850	0.285	0.285	0.295	0.285	0.285	194,000	0.2850	0.00%
2018-04-17	0	0.285	0.285	0.295	0.285	0.290	96,000	27,540	0.2869	0.285	0.285	0.295	0.285	0.290	96,000	0.2869	0.00%
2018-04-16	0	0.285	0.285	0.295	0.285	0.300	136,000	39,540	0.2907	0.285	0.285	0.295	0.285	0.300	136,000	0.2907	-1.72%
2018-04-13	0	0.290	0.290	0.300	0.290	0.295	243,529	71,792	0.2948	0.290	0.290	0.300	0.290	0.295	243,529	0.2948	0.00%
2018-04-12	0	0.290	0.290	0.305	0.285	0.290	234,000	67,360	0.2879	0.290	0.290	0.305	0.285	0.290	234,000	0.2879	0.00%
2018-04-11	0	0.290	0.285	0.295	0.285	0.290	450,000	128,590	0.2858	0.290	0.285	0.295	0.285	0.290	450,000	0.2858	1.75%
2018-04-10	0	0.285	0.285	0.290	0.285	0.285	638,441	181,951	0.2850	0.285	0.285	0.290	0.285	0.285	638,441	0.2850	0.00%
2018-04-09	0	0.285	0.285	0.290	0.285	0.285	62,000	17,670	0.2850	0.285	0.285	0.290	0.285	0.285	62,000	0.2850	0.00%
2018-04-06	0	0.285	0.285	0.295	0.285	0.285	294,000	83,790	0.2850	0.285	0.285	0.295	0.285	0.285	294,000	0.2850	0.00%
2018-04-04	0	0.285	0.285	0.300	0.285	0.290	146,305	42,253	0.2888	0.285	0.285	0.300	0.285	0.290	146,305	0.2888	-1.72%
2018-04-03	0	0.290	0.285	0.290	0.285	0.290	202,000	57,580	0.2850	0.290	0.285	0.290	0.285	0.290	202,000	0.2850	1.75%
2018-03-29	0	0.285	0.285	0.295	0.280	0.300	2,126,000	609,280	0.2866	0.285	0.285	0.295	0.280	0.300	2,126,000	0.2866	-5.00%
2018-03-28	0	0.300	0.295	0.325	0.300	0.300	150,000	45,000	0.3000	0.300	0.295	0.325	0.300	0.300	150,000	0.3000	-1.64%
2018-03-27	0	0.305	0.290	0.305	0.295	0.305	602,369	179,489	0.2980	0.305	0.290	0.305	0.295	0.305	602,369	0.2980	0.00%
2018-03-26	0	0.305	0.295	0.305	0.300	0.305	84,205	25,427	0.3020	0.305	0.295	0.305	0.300	0.305	84,205	0.3020	1.67%
2018-03-23	0	0.300	0.300	0.325	0.290	0.300	510,082	151,093	0.2962	0.300	0.300	0.325	0.290	0.300	510,082	0.2962	-1.64%
2018-03-22	0	0.305	0.305	0.315	0.305	0.310	620,000	189,850	0.3062	0.305	0.305	0.315	0.305	0.310	620,000	0.3062	-1.61%
2018-03-21	0	0.310	0.300	0.310	0.300	0.340	2,210,000	695,550	0.3147	0.310	0.300	0.310	0.300	0.340	2,210,000	0.3147	6.90%
2018-03-20	0	0.290	0.285	0.290	0.290	0.315	3,904,000	1,183,220	0.3031	0.290	0.285	0.290	0.290	0.315	3,904,000	0.3031	-9.38%
2018-03-19	0	0.320	0.320	0.330	0.320	0.320	20,000	6,400	0.3200	0.320	0.320	0.330	0.320	0.320	20,000	0.3200	0.00%
2018-03-16	0	0.320	0.320	0.325	0.320	0.320	100,000	32,000	0.3200	0.320	0.320	0.325	0.320	0.320	100,000	0.3200	0.00%
2018-03-15	0	0.320	0.315	0.325	0.315	0.325	678,205	217,071	0.3201	0.320	0.315	0.325	0.315	0.325	678,205	0.3201	1.59%
2018-03-14	0	0.315	0.315	0.325	0.315	0.325	898,205	283,551	0.3157	0.315	0.315	0.325	0.315	0.325	898,205	0.3157	-1.56%
2018-03-13	0	0.320	0.320	0.325	0.320	0.325	132,000	42,740	0.3238	0.320	0.320	0.325	0.320	0.325	132,000	0.3238	-1.54%
2018-03-12	0	0.325	0.320	0.335	0.325	0.335	444,051	146,315	0.3295	0.325	0.320	0.335	0.325	0.335	444,051	0.3295	-1.52%
2018-03-09	0	0.330	0.325	0.330	0.320	0.330	188,000	60,790	0.3234	0.330	0.325	0.330	0.320	0.330	188,000	0.3234	0.00%
2018-03-08	0	0.330	0.330	0.335	0.320	0.340	1,198,000	399,350	0.3333	0.330	0.330	0.335	0.320	0.340	1,198,000	0.3333	3.13%
2018-03-07	0	0.320	0.315	0.325	0.310	0.320	867,103	271,255	0.3128	0.320	0.315	0.325	0.310	0.320	867,103	0.3128	4.92%
2018-03-06	0	0.305	0.305	0.315	0.305	0.320	666,205	209,949	0.3151	0.305	0.305	0.315	0.305	0.320	666,205	0.3151	0.00%
2018-03-05	0	0.305	0.300	0.310	0.305	0.305	38,000	11,580	0.3047	0.305	0.300	0.310	0.305	0.305	38,000	0.3047	0.00%
2018-03-02	0	0.305	0.305	0.315	0.305	0.305	28,000	8,540	0.3050	0.305	0.305	0.315	0.305	0.305	28,000	0.3050	0.00%
2018-03-01	0	0.305	0.305	0.310	0.305	0.310	258,000	78,700	0.3050	0.305	0.305	0.310	0.305	0.310	258,000	0.3050	0.00%
2018-02-28	0	0.305	0.305	0.315	0.305	0.310	310,000	95,040	0.3066	0.305	0.305	0.315	0.305	0.310	310,000	0.3066	-1.61%
2018-02-27	0	0.310	0.310	0.315	0.310	0.310	60,000	18,600	0.3100	0.310	0.310	0.315	0.310	0.310	60,000	0.3100	1.64%
2018-02-26	0	0.305	0.305	0.310	0.305	0.315	742,000	228,010	0.3073	0.305	0.305	0.310	0.305	0.315	742,000	0.3073	-1.61%
2018-02-23	0	0.310	0.310	0.315	0.305	0.315	184,000	57,000	0.3098	0.310	0.310	0.315	0.305	0.315	184,000	0.3098	1.64%
2018-02-22	0	0.305	0.305	0.315	0.305	0.315	388,000	120,120	0.3096	0.305	0.305	0.315	0.305	0.315	388,000	0.3096	-7.58%
2018-02-21	0	0.330	0.300	0.330	0.290	0.330	548,000	168,860	0.3081	0.330	0.300	0.330	0.290	0.330	548,000	0.3081	10.00%
2018-02-20	0	0.300	0.300	0.305	0.300	0.300	34,000	10,200	0.3000	0.300	0.300	0.305	0.300	0.300	34,000	0.3000	0.00%
2018-02-15	0	0.300	0.300	0.310	0.290	0.305	544,082	160,943	0.2958	0.300	0.300	0.310	0.290	0.305	544,082	0.2958	1.69%
2018-02-14	0	0.295	0.285	0.300	0.285	0.295	222,000	64,270	0.2895	0.295	0.285	0.300	0.285	0.295	222,000	0.2895	-1.67%
2018-02-13	0	0.300	0.295	0.300	0.295	0.305	18,000	5,390	0.2994	0.300	0.295	0.300	0.295	0.305	18,000	0.2994	1.69%
2018-02-12	0	0.295	0.290	0.295	0.290	0.300	482,041	141,221	0.2930	0.295	0.290	0.295	0.290	0.300	482,041	0.2930	0.00%
2018-02-09	0	0.295	0.295	0.315	0.285	0.295	1,214,000	352,340	0.2902	0.295	0.295	0.315	0.285	0.295	1,214,000	0.2902	-1.67%
2018-02-08	0	0.300	0.300	0.310	0.280	0.310	1,354,506	396,336	0.2926	0.300	0.300	0.310	0.280	0.310	1,354,506	0.2926	7.14%
2018-02-07	0	0.280	0.280	0.290	0.280	0.310	1,180,000	347,610	0.2946	0.280	0.280	0.290	0.280	0.310	1,180,000	0.2946	-5.08%
2018-02-06	0	0.295	0.295	0.300	0.295	0.320	2,598,615	800,792	0.3082	0.295	0.295	0.300	0.295	0.320	2,598,615	0.3082	-9.23%
2018-02-05	0	0.325	0.315	0.325	0.315	0.325	970,615	310,464	0.3199	0.325	0.315	0.325	0.315	0.325	970,615	0.3199	0.00%
2018-02-02	0	0.325	0.325	0.330	0.325	0.330	710,164	232,300	0.3271	0.325	0.325	0.330	0.325	0.330	710,164	0.3271	-1.52%
2018-02-01	0	0.330	0.330	0.335	0.330	0.340	526,000	175,230	0.3331	0.330	0.330	0.335	0.330	0.340	526,000	0.3331	-2.94%
2018-01-31	0	0.340	0.335	0.350	0.335	0.340	370,082	124,825	0.3373	0.340	0.335	0.350	0.335	0.340	370,082	0.3373	-1.45%
2018-01-30	0	0.345	0.335	0.345	0.335	0.355	2,290,000	799,600	0.3492	0.345	0.335	0.345	0.335	0.355	2,290,000	0.3492	-1.43%
2018-01-29	0	0.350	0.350	0.355	0.335	0.380	8,164,401	2,923,841	0.3581	0.350	0.350	0.355	0.335	0.380	8,164,401	0.3581	6.06%
2018-01-26	0	0.330	0.330	0.335	0.315	0.340	2,464,615	820,163	0.3328	0.330	0.330	0.335	0.315	0.340	2,464,615	0.3328	3.13%
2018-01-25	0	0.320	0.315	0.320	0.320	0.330	748,000	239,930	0.3208	0.320	0.315	0.320	0.320	0.330	748,000	0.3208	0.00%
2018-01-24	0	0.320	0.320	0.330	0.315	0.325	512,907	164,520	0.3208	0.320	0.320	0.330	0.315	0.325	512,907	0.3208	1.59%
2018-01-23	0	0.315	0.315	0.320	0.300	0.325	1,614,000	510,590	0.3164	0.315	0.315	0.320	0.300	0.325	1,614,000	0.3164	-4.55%
2018-01-22	0	0.330	0.330	0.335	0.320	0.345	2,016,615	659,550	0.3271	0.330	0.330	0.335	0.320	0.345	2,016,615	0.3271	3.13%
2018-01-19	0	0.320	0.320	0.335	0.320	0.335	712,000	228,390	0.3208	0.320	0.320	0.335	0.320	0.335	712,000	0.3208	0.00%
2018-01-18	0	0.320	0.320	0.325	0.320	0.330	602,041	195,622	0.3249	0.320	0.320	0.325	0.320	0.330	602,041	0.3249	-3.03%
2018-01-17	0	0.330	0.325	0.330	0.325	0.340	396,000	131,670	0.3325	0.330	0.325	0.330	0.325	0.340	396,000	0.3325	-2.94%
2018-01-16	0	0.340	0.335	0.340	0.325	0.340	738,164	243,989	0.3305	0.340	0.335	0.340	0.325	0.340	738,164	0.3305	6.25%
2018-01-15	0	0.320	0.320	0.325	0.320	0.340	734,000	242,660	0.3306	0.320	0.320	0.325	0.320	0.340	734,000	0.3306	-5.88%
2018-01-12	0	0.340	0.335	0.340	0.335	0.340	756,000	256,260	0.3390	0.340	0.335	0.340	0.335	0.340	756,000	0.3390	0.00%
2018-01-11	0	0.340	0.335	0.340	0.325	0.370	1,855,025	643,788	0.3471	0.340	0.335	0.340	0.325	0.370	1,855,025	0.3471	3.03%
2018-01-10	0	0.330	0.325	0.330	0.320	0.335	346,000	114,100	0.3298	0.330	0.325	0.330	0.320	0.335	346,000	0.3298	1.54%
2018-01-09	0	0.325	0.325	0.335	0.320	0.340	692,205	224,483	0.3243	0.325	0.325	0.335	0.320	0.340	692,205	0.3243	-1.52%
2018-01-08	0	0.330	0.330	0.340	0.330	0.335	314,123	104,138	0.3315	0.330	0.330	0.340	0.330	0.335	314,123	0.3315	-1.49%
2018-01-05	0	0.335	0.330	0.340	0.330	0.345	456,000	155,100	0.3401	0.335	0.330	0.340	0.330	0.345	456,000	0.3401	-1.47%
2018-01-04	0	0.340	0.340	0.350	0.340	0.350	531,230	184,057	0.3465	0.340	0.340	0.350	0.340	0.350	531,230	0.3465	-1.45%
2018-01-03	0	0.345	0.335	0.345	0.330	0.345	464,205	156,954	0.3381	0.345	0.335	0.345	0.330	0.345	464,205	0.3381	1.47%
2018-01-02	0	0.340	0.340	0.345	0.325	0.350	1,100,000	375,500	0.3414	0.340	0.340	0.345	0.325	0.350	1,100,000	0.3414	3.03%
2017-12-29	0	0.330	0.330	0.335	0.325	0.335	669,481	220,673	0.3296	0.330	0.330	0.335	0.325	0.335	669,481	0.3296	-1.49%
2017-12-28	0	0.335	0.335	0.340	0.320	0.335	852,000	283,230	0.3324	0.335	0.335	0.340	0.320	0.335	852,000	0.3324	4.69%
2017-12-27	0	0.320	0.315	0.320	0.320	0.320	12,000	3,840	0.3200	0.320	0.315	0.320	0.320	0.320	12,000	0.3200	0.00%
2017-12-22	0	0.320	0.320	0.330	0.315	0.320	238,000	75,520	0.3173	0.320	0.320	0.330	0.315	0.320	238,000	0.3173	0.00%
2017-12-21	0	0.320	0.320	0.335	0.315	0.320	1,556,000	496,070	0.3188	0.320	0.320	0.335	0.315	0.320	1,556,000	0.3188	-3.03%
2017-12-20	0	0.330	0.330	0.355	0.330	0.340	206,410	68,531	0.3320	0.330	0.330	0.355	0.330	0.340	206,410	0.3320	-2.94%
2017-12-19	0	0.340	0.340	0.345	0.340	0.345	536,000	183,950	0.3432	0.340	0.340	0.345	0.340	0.345	536,000	0.3432	-2.86%
2017-12-18	0	0.350	0.325	0.350	0.310	0.360	2,278,000	754,030	0.3310	0.350	0.325	0.350	0.310	0.360	2,278,000	0.3310	6.06%
2017-12-15	0	0.330	0.325	0.335	0.320	0.355	2,760,000	911,280	0.3302	0.330	0.325	0.335	0.320	0.355	2,760,000	0.3302	-7.04%
2017-12-14	0	0.355	0.355	0.360	0.355	0.375	3,472,205	1,254,879	0.3614	0.355	0.355	0.360	0.355	0.375	3,472,205	0.3614	-4.05%
2017-12-13	0	0.370	0.365	0.375	0.320	0.380	14,856,265	5,342,902	0.3596	0.370	0.365	0.375	0.320	0.380	14,856,265	0.3596	21.31%
2017-12-12	0	0.305	0.305	0.310	0.305	0.305	80,205	24,459	0.3050	0.305	0.305	0.310	0.305	0.305	80,205	0.3050	0.00%
2017-12-11	0	0.305	0.305	0.310	0.295	0.310	838,000	250,810	0.2993	0.305	0.305	0.310	0.295	0.310	838,000	0.2993	5.17%
2017-12-08	0	0.290	0.290	0.295	0.280	0.290	1,588,000	449,810	0.2833	0.290	0.290	0.295	0.280	0.290	1,588,000	0.2833	1.75%
2017-12-07	0	0.285	0.285	0.290	0.280	0.295	374,000	108,160	0.2892	0.285	0.285	0.290	0.280	0.295	374,000	0.2892	1.79%
2017-12-06	0	0.280	0.280	0.290	0.280	0.295	1,710,000	490,130	0.2866	0.280	0.280	0.290	0.280	0.295	1,710,000	0.2866	-3.45%
2017-12-05	0	0.290	0.290	0.295	0.285	0.300	1,406,492	409,457	0.2911	0.290	0.290	0.295	0.285	0.300	1,406,492	0.2911	-3.33%
2017-12-04	0	0.300	0.295	0.310	0.300	0.300	357,300	107,164	0.2999	0.300	0.295	0.310	0.300	0.300	357,300	0.2999	0.00%
2017-12-01	0	0.300	0.300	0.305	0.300	0.310	652,205	198,259	0.3040	0.300	0.300	0.305	0.300	0.310	652,205	0.3040	-4.76%
2017-11-30	0	0.315	0.310	0.320	0.295	0.330	3,216,410	989,393	0.3076	0.315	0.310	0.320	0.295	0.330	3,216,410	0.3076	5.00%
2017-11-29	0	0.300	0.300	0.305	0.285	0.300	478,000	140,700	0.2944	0.300	0.300	0.305	0.285	0.300	478,000	0.2944	0.00%
2017-11-28	0	0.300	0.295	0.300	0.290	0.315	1,294,000	384,400	0.2971	0.300	0.295	0.300	0.290	0.315	1,294,000	0.2971	-4.76%
2017-11-27	0	0.315	0.315	0.320	0.305	0.335	742,041	240,792	0.3245	0.315	0.315	0.320	0.305	0.335	742,041	0.3245	0.00%
2017-11-24	0	0.315	0.310	0.315	0.300	0.315	1,296,287	402,002	0.3101	0.315	0.310	0.315	0.300	0.315	1,296,287	0.3101	5.00%
2017-11-23	0	0.300	0.290	0.300	0.300	0.315	894,410	271,204	0.3032	0.300	0.290	0.300	0.300	0.315	894,410	0.3032	-3.23%
2017-11-22	0	0.310	0.310	0.320	0.305	0.330	3,330,123	1,040,386	0.3124	0.310	0.310	0.320	0.305	0.330	3,330,123	0.3124	-3.12%
2017-11-21	0	0.320	0.320	0.325	0.320	0.335	1,374,000	445,140	0.3240	0.320	0.320	0.325	0.320	0.335	1,374,000	0.3240	-1.54%
2017-11-20	0	0.325	0.325	0.330	0.325	0.340	686,000	226,390	0.3300	0.325	0.325	0.330	0.325	0.340	686,000	0.3300	-5.80%
2017-11-17	0	0.345	0.340	0.345	0.340	0.350	1,221,205	422,317	0.3458	0.345	0.340	0.345	0.340	0.350	1,221,205	0.3458	-1.43%
2017-11-16	0	0.350	0.350	0.355	0.350	0.375	2,436,000	861,030	0.3535	0.350	0.350	0.355	0.350	0.375	2,436,000	0.3535	-1.41%
2017-11-15	0	0.355	0.355	0.360	0.350	0.385	5,492,000	2,019,350	0.3677	0.355	0.355	0.360	0.350	0.385	5,492,000	0.3677	2.90%
2017-11-14	0	0.345	0.345	0.350	0.345	0.365	2,376,082	836,897	0.3522	0.345	0.345	0.350	0.345	0.365	2,376,082	0.3522	-5.48%
2017-11-13	0	0.365	0.365	0.370	0.360	0.385	3,182,673	1,174,965	0.3692	0.365	0.365	0.370	0.360	0.385	3,182,673	0.3692	-6.41%
2017-11-10	0	0.390	0.385	0.390	0.385	0.410	2,296,000	903,550	0.3935	0.390	0.385	0.390	0.385	0.410	2,296,000	0.3935	-1.27%
2017-11-09	0	0.395	0.395	0.400	0.380	0.430	6,148,041	2,478,055	0.4031	0.395	0.395	0.400	0.380	0.430	6,148,041	0.4031	1.28%
2017-11-08	0	0.390	0.380	0.390	0.375	0.405	6,856,410	2,691,731	0.3926	0.390	0.380	0.390	0.375	0.405	6,856,410	0.3926	0.00%
2017-11-07	0	0.390	0.390	0.400	0.390	0.420	3,258,747	1,290,573	0.3960	0.390	0.390	0.400	0.390	0.420	3,258,747	0.3960	-3.70%
2017-11-06	0	0.405	0.400	0.410	0.395	0.410	2,060,000	826,170	0.4011	0.405	0.400	0.410	0.395	0.410	2,060,000	0.4011	-1.22%
2017-11-03	0	0.410	0.410	0.415	0.410	0.425	1,394,000	578,810	0.4152	0.410	0.410	0.415	0.410	0.425	1,394,000	0.4152	-2.38%
2017-11-02	0	0.420	0.415	0.420	0.415	0.425	1,960,000	820,260	0.4185	0.420	0.415	0.420	0.415	0.425	1,960,000	0.4185	0.00%
2017-11-01	0	0.420	0.415	0.420	0.415	0.440	7,564,820	3,219,498	0.4256	0.420	0.415	0.420	0.415	0.440	7,564,820	0.4256	-6.67%
2017-10-31	0	0.450	0.440	0.450	0.420	0.460	6,974,123	3,106,991	0.4455	0.450	0.440	0.450	0.420	0.460	6,974,123	0.4455	4.65%
2017-10-30	0	0.430	0.425	0.430	0.415	0.445	3,214,000	1,368,860	0.4259	0.430	0.425	0.430	0.415	0.445	3,214,000	0.4259	0.00%
2017-10-27	0	0.430	0.425	0.430	0.420	0.465	8,329,558	3,695,418	0.4437	0.430	0.425	0.430	0.420	0.465	8,329,558	0.4437	2.38%
2017-10-26	0	0.420	0.420	0.435	0.420	0.455	4,962,000	2,165,530	0.4364	0.420	0.420	0.435	0.420	0.455	4,962,000	0.4364	-5.62%
2017-10-25	0	0.445	0.435	0.440	0.430	0.470	8,512,287	3,812,043	0.4478	0.445	0.435	0.440	0.430	0.470	8,512,287	0.4478	-2.20%
2017-10-24	0	0.455	0.455	0.460	0.415	0.520	60,354,000	28,639,810	0.4745	0.455	0.455	0.460	0.415	0.520	60,354,000	0.4745	9.64%
2017-10-23	0	0.415	0.415	0.420	0.415	0.480	20,049,205	8,628,997	0.4304	0.415	0.415	0.420	0.415	0.480	20,049,205	0.4304	-11.70%
2017-10-20	0	0.470	0.465	0.470	0.465	0.520	19,958,246	9,726,327	0.4873	0.470	0.465	0.470	0.465	0.520	19,958,246	0.4873	-2.08%
2017-10-19	0	0.480	0.480	0.485	0.455	0.560	66,883,943	33,928,771	0.5073	0.480	0.480	0.485	0.455	0.560	66,883,943	0.5073	3.23%
2017-10-18	0	0.465	0.460	0.465	0.460	0.620	58,481,437	29,677,612	0.5075	0.465	0.460	0.465	0.460	0.620	58,481,437	0.5075	-22.50%
2017-10-17	0	0.600	0.600	0.610	0.260	0.750	201,942,195	119,012,410	0.5893	0.600	0.600	0.610	0.260	0.750	201,942,195	0.5893	140.00%
2017-10-16	0	0.250	0.250	0.255	0.250	0.250	162,205	40,549	0.2500	0.250	0.250	0.255	0.250	0.250	162,205	0.2500	0.00%
2017-10-13	0	0.250	0.250	0.255	0.250	0.255	100,000	25,250	0.2525	0.250	0.250	0.255	0.250	0.255	100,000	0.2525	-1.96%
2017-10-12	0	0.255	0.255	0.260	0.255	0.255	4,000	1,020	0.2550	0.255	0.255	0.260	0.255	0.255	4,000	0.2550	0.00%
2017-10-11	0	0.255	0.255	0.270	-	-	0	0	-	0.255	0.255	0.270	-	-	0	-	2.00%
2017-10-10	0	0.250	0.250	0.265	0.250	0.250	160,451	40,107	0.2500	0.250	0.250	0.265	0.250	0.250	160,451	0.2500	0.00%
2017-10-09	0	0.250	0.250	0.270	0.250	0.250	52,205	13,049	0.2500	0.250	0.250	0.270	0.250	0.250	52,205	0.2500	0.00%
2017-10-06	0	0.250	0.250	0.260	0.250	0.260	274,000	68,820	0.2512	0.250	0.250	0.260	0.250	0.260	274,000	0.2512	-7.41%
2017-10-04	0	0.270	0.255	0.270	0.270	0.270	10,246	2,759	0.2693	0.270	0.255	0.270	0.270	0.270	10,246	0.2693	3.85%
2017-10-03	0	0.260	0.255	0.265	0.260	0.270	534,000	141,020	0.2641	0.260	0.255	0.265	0.260	0.270	534,000	0.2641	0.00%
2017-09-29	0	0.260	0.260	0.275	0.250	0.260	366,706	94,919	0.2588	0.260	0.260	0.275	0.250	0.260	366,706	0.2588	7.00%
2017-09-28	0	0.243	0.242	0.247	0.243	0.243	16,000	3,888	0.2430	0.243	0.242	0.247	0.243	0.243	16,000	0.2430	-1.62%
2017-09-27	0	0.247	0.242	0.248	-	-	0	0	-	0.247	0.242	0.248	-	-	0	-	0.00%
2017-09-26	0	0.247	0.247	0.249	0.238	0.255	838,000	203,268	0.2426	0.247	0.247	0.249	0.238	0.255	838,000	0.2426	1.65%
2017-09-25	0	0.243	0.243	0.248	0.243	0.243	53,766	13,051	0.2427	0.243	0.243	0.248	0.243	0.243	53,766	0.2427	-2.80%
2017-09-22	0	0.250	0.245	0.250	0.241	0.250	2,094,000	515,208	0.2460	0.250	0.245	0.250	0.241	0.250	2,094,000	0.2460	-3.85%
2017-09-21	0	0.260	0.260	0.265	0.255	0.265	178,164	45,850	0.2573	0.260	0.260	0.265	0.255	0.265	178,164	0.2573	1.96%
2017-09-20	0	0.255	0.255	0.280	0.255	0.270	350,469	91,364	0.2607	0.255	0.255	0.280	0.255	0.270	350,469	0.2607	-3.77%
2017-09-19	0	0.265	0.265	0.280	0.265	0.265	140,000	38,000	0.2714	0.265	0.265	0.280	0.265	0.265	140,000	0.2714	-5.36%
2017-09-18	0	0.280	0.275	0.285	0.275	0.295	860,882	248,100	0.2882	0.280	0.275	0.285	0.275	0.295	860,882	0.2882	3.70%
2017-09-15	0	0.270	0.270	0.280	0.245	0.295	1,602,000	438,380	0.2736	0.270	0.270	0.280	0.245	0.295	1,602,000	0.2736	1.89%
2017-09-14	0	0.265	0.265	0.280	0.265	0.265	108,353	28,706	0.2649	0.265	0.265	0.280	0.265	0.265	108,353	0.2649	0.00%
2017-09-13	0	0.265	0.265	0.270	0.250	0.265	604,000	155,000	0.2566	0.265	0.265	0.270	0.250	0.265	604,000	0.2566	0.00%
2017-09-12	0	0.265	0.255	0.265	0.255	0.300	1,480,000	406,780	0.2749	0.265	0.255	0.265	0.255	0.300	1,480,000	0.2749	-1.85%
2017-09-11	0	0.270	0.270	0.280	0.230	0.285	1,895,025	501,718	0.2648	0.270	0.270	0.280	0.230	0.285	1,895,025	0.2648	11.57%
2017-09-08	0	0.242	0.242	0.245	0.241	0.245	734,574	179,865	0.2449	0.242	0.242	0.245	0.241	0.245	734,574	0.2449	-0.82%
2017-09-07	0	0.244	0.243	0.245	0.236	0.244	560,000	134,784	0.2407	0.244	0.243	0.245	0.236	0.244	560,000	0.2407	9.42%
2017-09-06	0	0.223	0.223	0.236	0.223	0.225	56,000	12,584	0.2247	0.223	0.223	0.236	0.223	0.225	56,000	0.2247	-2.19%
2017-09-05	0	0.228	0.228	0.230	0.228	0.244	200,000	46,752	0.2338	0.228	0.228	0.230	0.228	0.244	200,000	0.2338	2.24%
2017-09-04	0	0.223	0.223	0.230	0.223	0.230	914,000	205,352	0.2247	0.223	0.223	0.230	0.223	0.230	914,000	0.2247	-7.08%
2017-09-01	0	0.240	0.232	0.240	-	-	164	34	0.2073	0.240	0.232	0.240	-	-	164	0.2073	0.00%
2017-08-31	0	0.240	0.240	0.245	-	-	0	0	-	0.240	0.240	0.245	-	-	0	-	0.00%
2017-08-30	0	0.240	0.240	0.250	0.233	0.240	620,000	145,790	0.2351	0.240	0.240	0.250	0.233	0.240	620,000	0.2351	-4.00%
2017-08-29	0	0.250	0.245	0.250	0.250	0.250	50,000	12,500	0.2500	0.250	0.245	0.250	0.250	0.250	50,000	0.2500	0.40%
2017-08-28	0	0.249	0.234	0.255	0.230	0.249	534,082	129,598	0.2427	0.249	0.234	0.255	0.230	0.249	534,082	0.2427	3.75%
2017-08-25	0	0.240	0.230	0.245	0.240	0.245	118,000	28,570	0.2421	0.240	0.230	0.245	0.240	0.245	118,000	0.2421	-2.04%
2017-08-24	0	0.245	0.235	0.245	0.235	0.245	44,000	10,664	0.2424	0.245	0.235	0.245	0.235	0.245	44,000	0.2424	6.52%
2017-08-22	0	0.230	0.230	0.240	0.230	0.230	60,000	13,800	0.2300	0.230	0.230	0.240	0.230	0.230	60,000	0.2300	-4.17%
2017-08-21	0	0.240	0.230	0.255	0.240	0.240	364,000	87,360	0.2400	0.240	0.230	0.255	0.240	0.240	364,000	0.2400	2.13%
2017-08-18	0	0.235	0.231	0.235	0.230	0.240	226,082	52,508	0.2323	0.235	0.231	0.235	0.230	0.240	226,082	0.2323	0.00%
2017-08-17	0	0.235	0.235	0.248	0.232	0.232	10,000	2,320	0.2320	0.235	0.235	0.248	0.232	0.232	10,000	0.2320	-5.62%
2017-08-16	0	0.249	0.232	0.250	0.233	0.249	40,000	9,480	0.2370	0.249	0.232	0.250	0.233	0.249	40,000	0.2370	-2.35%
2017-08-15	0	0.255	0.250	0.255	0.250	0.255	448,046	113,751	0.2539	0.255	0.250	0.255	0.250	0.255	448,046	0.2539	3.24%
2017-08-14	0	0.247	0.235	0.247	0.228	0.249	96,000	23,038	0.2400	0.247	0.235	0.247	0.228	0.249	96,000	0.2400	8.33%
2017-08-11	0	0.228	0.228	0.243	0.225	0.240	166,082	37,845	0.2279	0.228	0.228	0.243	0.225	0.240	166,082	0.2279	-1.30%
2017-08-10	0	0.231	0.231	0.246	0.231	0.231	135,025	31,184	0.2309	0.231	0.231	0.246	0.231	0.231	135,025	0.2309	0.00%
2017-08-09	0	0.231	0.231	0.246	0.231	0.233	32,082	7,426	0.2315	0.231	0.231	0.246	0.231	0.233	32,082	0.2315	-0.43%
2017-08-08	0	0.232	0.232	0.242	0.231	0.235	278,410	64,518	0.2317	0.232	0.232	0.242	0.231	0.235	278,410	0.2317	-2.52%
2017-08-07	0	0.238	0.238	0.250	0.238	0.250	110,000	26,810	0.2437	0.238	0.238	0.250	0.238	0.250	110,000	0.2437	-4.80%
2017-08-04	0	0.250	0.242	0.260	-	-	0	0	-	0.250	0.242	0.260	-	-	0	-	0.00%
2017-08-03	0	0.250	0.245	0.255	0.245	0.270	276,000	68,370	0.2477	0.250	0.245	0.255	0.245	0.270	276,000	0.2477	-3.85%
2017-08-02	0	0.260	0.245	0.260	0.240	0.260	118,000	29,430	0.2494	0.260	0.245	0.260	0.240	0.260	118,000	0.2494	0.00%
2017-08-01	0	0.260	0.242	0.260	0.250	0.260	444,369	114,222	0.2570	0.260	0.242	0.260	0.250	0.260	444,369	0.2570	8.33%
2017-07-31	0	0.240	0.230	0.249	0.230	0.240	24,246	5,674	0.2340	0.240	0.230	0.249	0.230	0.240	24,246	0.2340	6.19%
2017-07-28	0	0.226	0.226	0.250	0.225	0.226	150,000	34,238	0.2283	0.226	0.226	0.250	0.225	0.226	150,000	0.2283	-5.83%
2017-07-27	0	0.240	0.230	0.246	0.240	0.240	26,000	6,240	0.2400	0.240	0.230	0.246	0.240	0.240	26,000	0.2400	5.26%
2017-07-26	0	0.228	0.228	0.240	0.228	0.228	46,712	10,643	0.2278	0.228	0.228	0.240	0.228	0.228	46,712	0.2278	0.00%
2017-07-25	0	0.228	0.228	0.249	-	-	0	0	-	0.228	0.228	0.249	-	-	0	-	0.00%
2017-07-24	0	0.228	0.228	0.235	0.228	0.235	150,287	34,616	0.2303	0.228	0.228	0.235	0.228	0.235	150,287	0.2303	-0.87%
2017-07-21	0	0.230	0.230	0.245	0.230	0.235	34,734	8,221	0.2367	0.230	0.230	0.245	0.230	0.235	34,734	0.2367	-8.00%
2017-07-20	0	0.250	0.232	0.250	0.230	0.260	98,000	24,480	0.2498	0.250	0.232	0.250	0.230	0.260	98,000	0.2498	4.17%
2017-07-19	0	0.240	0.229	0.250	0.240	0.240	256,082	61,458	0.2400	0.240	0.229	0.250	0.240	0.240	256,082	0.2400	1.69%
2017-07-18	0	0.236	0.230	0.240	0.223	0.250	624,205	151,995	0.2435	0.236	0.230	0.240	0.223	0.250	624,205	0.2435	0.43%
2017-07-17	0	0.235	0.229	0.239	0.220	0.235	130,410	30,397	0.2331	0.235	0.229	0.239	0.220	0.235	130,410	0.2331	3.07%
2017-07-14	0	0.228	0.224	0.230	0.221	0.240	584,000	132,734	0.2273	0.228	0.224	0.230	0.221	0.240	584,000	0.2273	-2.98%
2017-07-13	0	0.235	0.230	0.237	0.230	0.235	260,492	60,609	0.2327	0.235	0.230	0.237	0.230	0.235	260,492	0.2327	-4.08%
2017-07-12	0	0.245	0.230	0.245	0.224	0.250	937,025	218,110	0.2328	0.245	0.230	0.245	0.224	0.250	937,025	0.2328	4.26%
2017-07-11	0	0.235	0.235	0.250	-	-	0	0	-	0.235	0.235	0.250	-	-	0	-	0.00%
2017-07-10	0	0.235	0.231	0.249	0.235	0.250	678,000	163,412	0.2410	0.235	0.231	0.249	0.235	0.250	678,000	0.2410	2.17%
2017-07-07	0	0.230	0.225	0.250	0.230	0.238	390,000	91,446	0.2345	0.230	0.225	0.250	0.230	0.238	390,000	0.2345	-3.36%
2017-07-06	0	0.238	0.238	0.247	0.237	0.237	8,000	1,896	0.2370	0.238	0.238	0.247	0.237	0.237	8,000	0.2370	-3.64%
2017-07-05	0	0.247	0.234	0.275	0.231	0.247	18,000	4,190	0.2328	0.247	0.234	0.275	0.231	0.247	18,000	0.2328	-0.80%
2017-07-04	0	0.249	0.245	0.250	0.249	0.255	250,164	62,939	0.2516	0.249	0.245	0.250	0.249	0.255	250,164	0.2516	-4.23%
2017-07-03	0	0.260	0.260	0.270	0.230	0.260	18,000	4,380	0.2433	0.260	0.260	0.270	0.230	0.260	18,000	0.2433	4.00%
2017-06-30	0	0.250	0.241	0.260	0.250	0.250	50,000	12,500	0.2500	0.250	0.241	0.260	0.250	0.250	50,000	0.2500	0.00%
2017-06-29	0	0.250	0.250	0.270	0.250	0.250	173,290	43,310	0.2499	0.250	0.250	0.270	0.250	0.250	173,290	0.2499	0.00%
2017-06-28	0	0.250	0.250	0.255	0.250	0.250	293,234	73,296	0.2500	0.250	0.250	0.255	0.250	0.250	293,234	0.2500	-1.96%
2017-06-27	0	0.255	0.250	0.255	0.255	0.255	170,000	43,350	0.2550	0.255	0.250	0.255	0.255	0.255	170,000	0.2550	-1.92%
2017-06-26	0	0.260	0.260	0.275	0.260	0.260	26,410	6,860	0.2598	0.260	0.260	0.275	0.260	0.260	26,410	0.2598	0.00%
2017-06-23	0	0.260	0.260	0.280	0.260	0.275	244,000	66,000	0.2705	0.260	0.260	0.280	0.260	0.275	244,000	0.2705	-7.14%
2017-06-22	0	0.280	0.255	0.280	0.255	0.280	1,374,000	372,100	0.2708	0.280	0.255	0.280	0.255	0.280	1,374,000	0.2708	7.69%
2017-06-21	0	0.260	0.255	0.275	-	-	0	0	-	0.260	0.255	0.275	-	-	0	-	0.00%
2017-06-20	0	0.260	0.255	0.260	0.255	0.280	120,000	32,100	0.2675	0.260	0.255	0.260	0.255	0.280	120,000	0.2675	-7.14%
2017-06-19	0	0.280	0.260	0.280	0.255	0.280	50,000	13,570	0.2714	0.280	0.260	0.280	0.255	0.280	50,000	0.2714	7.69%
2017-06-16	0	0.260	0.250	0.265	0.255	0.260	190,000	49,050	0.2582	0.260	0.250	0.265	0.255	0.260	190,000	0.2582	-1.89%
2017-06-15	0	0.265	0.265	0.275	0.265	0.275	192,000	51,440	0.2679	0.265	0.265	0.275	0.265	0.275	192,000	0.2679	1.92%
2017-06-14	0	0.260	0.260	0.265	0.250	0.265	132,410	34,358	0.2595	0.260	0.260	0.265	0.250	0.265	132,410	0.2595	-1.89%
2017-06-13	0	0.265	0.265	0.270	0.235	0.270	334,738	87,128	0.2603	0.265	0.265	0.270	0.235	0.270	334,738	0.2603	6.00%
2017-06-12	0	0.250	0.235	0.260	-	-	0	0	-	0.250	0.235	0.260	-	-	0	-	0.00%
2017-06-09	0	0.250	0.250	0.255	0.240	0.255	386,000	94,892	0.2458	0.250	0.250	0.255	0.240	0.255	386,000	0.2458	1.63%
2017-06-08	0	0.246	0.246	0.247	0.246	0.260	197,969	49,760	0.2514	0.246	0.246	0.247	0.246	0.260	197,969	0.2514	-5.38%
2017-06-07	0	0.260	0.236	0.260	0.260	0.260	101,677	26,379	0.2594	0.260	0.236	0.260	0.260	0.260	101,677	0.2594	11.11%
2017-06-06	0	0.234	0.234	0.242	0.234	0.250	138,000	33,682	0.2441	0.234	0.234	0.242	0.234	0.250	138,000	0.2441	-2.50%
2017-06-05	0	0.240	0.226	0.270	0.221	0.240	290,410	67,558	0.2326	0.240	0.226	0.270	0.221	0.240	290,410	0.2326	4.35%
2017-06-02	0	0.230	0.230	0.233	0.228	0.237	380,000	87,656	0.2307	0.230	0.230	0.233	0.228	0.237	380,000	0.2307	-4.17%
2017-06-01	0	0.240	0.240	0.250	0.240	0.240	21,276	5,101	0.2398	0.240	0.240	0.250	0.240	0.240	21,276	0.2398	1.69%
2017-05-31	0	0.236	0.229	0.250	-	-	0	0	-	0.236	0.229	0.250	-	-	0	-	0.00%
2017-05-29	0	0.236	0.236	0.255	0.231	0.231	10,000	2,310	0.2310	0.236	0.236	0.255	0.231	0.231	10,000	0.2310	-4.07%
2017-05-26	0	0.246	0.246	0.260	0.220	0.260	1,410,000	327,356	0.2322	0.246	0.246	0.260	0.220	0.260	1,410,000	0.2322	3.80%
2017-05-25	0	0.237	0.237	0.255	0.237	0.265	30,000	7,166	0.2389	0.237	0.237	0.255	0.237	0.265	30,000	0.2389	-3.27%
2017-05-24	0	0.245	0.224	0.246	0.240	0.245	14,000	3,380	0.2414	0.245	0.224	0.246	0.240	0.245	14,000	0.2414	2.08%
2017-05-23	0	0.240	0.231	0.249	0.239	0.240	72,205	17,300	0.2396	0.240	0.231	0.249	0.239	0.240	72,205	0.2396	0.00%
2017-05-22	0	0.240	0.240	0.255	0.240	0.255	270,000	66,600	0.2467	0.240	0.240	0.255	0.240	0.255	270,000	0.2467	-4.00%
2017-05-19	0	0.250	0.250	0.260	0.250	0.265	362,164	90,589	0.2501	0.250	0.250	0.260	0.250	0.265	362,164	0.2501	0.00%
2017-05-18	0	0.250	0.237	0.250	0.231	0.250	18,000	4,196	0.2331	0.250	0.237	0.250	0.231	0.250	18,000	0.2331	0.00%
2017-05-17	0	0.250	0.236	0.260	0.250	0.250	36,082	9,019	0.2500	0.250	0.236	0.260	0.250	0.250	36,082	0.2500	0.00%
2017-05-16	0	0.250	0.250	0.260	0.249	0.250	376,000	93,974	0.2499	0.250	0.250	0.260	0.249	0.250	376,000	0.2499	0.00%
2017-05-15	0	0.250	0.250	0.260	0.250	0.250	22,000	5,500	0.2500	0.250	0.250	0.260	0.250	0.250	22,000	0.2500	0.00%
2017-05-12	0	0.250	0.250	0.260	0.250	0.255	60,000	15,100	0.2517	0.250	0.250	0.260	0.250	0.255	60,000	0.2517	-1.96%
2017-05-11	0	0.255	0.250	0.255	0.250	0.255	114,000	28,830	0.2529	0.255	0.250	0.255	0.250	0.255	114,000	0.2529	2.00%
2017-05-10	0	0.250	0.250	0.255	0.250	0.255	745,230	186,667	0.2505	0.250	0.250	0.255	0.250	0.255	745,230	0.2505	-3.85%
2017-05-09	0	0.260	0.260	0.265	0.255	0.255	558,000	142,290	0.2550	0.260	0.260	0.265	0.255	0.255	558,000	0.2550	0.00%
2017-05-08	0	0.260	0.250	0.260	0.255	0.260	202,000	51,520	0.2550	0.260	0.250	0.260	0.255	0.260	202,000	0.2550	4.00%
2017-05-05	0	0.250	0.250	0.270	0.247	0.270	1,588,000	397,512	0.2503	0.250	0.250	0.270	0.247	0.270	1,588,000	0.2503	-7.41%
2017-05-04	0	0.270	0.260	0.270	0.270	0.285	940,000	257,860	0.2743	0.270	0.260	0.270	0.270	0.285	940,000	0.2743	-1.82%
2017-05-02	0	0.275	0.275	0.300	0.275	0.275	100,000	27,500	0.2750	0.275	0.275	0.300	0.275	0.275	100,000	0.2750	0.00%
2017-04-28	0	0.275	0.275	0.280	0.270	0.275	120,000	32,640	0.2720	0.275	0.275	0.280	0.270	0.275	120,000	0.2720	1.85%
2017-04-27	0	0.270	0.270	0.280	0.260	0.280	87,230	24,079	0.2760	0.270	0.270	0.280	0.260	0.280	87,230	0.2760	-3.57%
2017-04-26	0	0.280	0.280	0.285	-	-	0	0	-	0.280	0.280	0.285	-	-	0	-	0.00%
2017-04-25	0	0.280	0.280	0.290	0.275	0.285	80,000	22,100	0.2763	0.280	0.280	0.290	0.275	0.285	80,000	0.2763	-3.45%
2017-04-24	0	0.290	0.285	0.290	-	-	0	0	-	0.290	0.285	0.290	-	-	0	-	-3.33%
2017-04-21	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2017-04-20	0	0.300	0.280	0.300	0.285	0.305	700,205	205,126	0.2930	0.300	0.280	0.300	0.285	0.305	700,205	0.2930	5.26%
2017-04-19	0	0.285	0.280	0.290	0.280	0.290	288,000	82,250	0.2856	0.285	0.280	0.290	0.280	0.290	288,000	0.2856	1.79%
2017-04-18	0	0.280	0.280	0.295	0.280	0.280	264,000	73,920	0.2800	0.280	0.280	0.295	0.280	0.280	264,000	0.2800	0.00%
2017-04-13	0	0.280	0.275	0.295	0.280	0.295	90,205	26,153	0.2899	0.280	0.275	0.295	0.280	0.295	90,205	0.2899	0.00%
2017-04-12	0	0.280	0.280	0.290	0.275	0.280	486,000	133,700	0.2751	0.280	0.280	0.290	0.275	0.280	486,000	0.2751	1.82%
2017-04-11	0	0.275	0.275	0.280	0.275	0.295	335,353	96,412	0.2875	0.275	0.275	0.280	0.275	0.295	335,353	0.2875	-3.51%
2017-04-10	0	0.285	0.285	0.290	0.280	0.300	54,287	15,487	0.2853	0.285	0.285	0.290	0.280	0.300	54,287	0.2853	-5.00%
2017-04-07	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2017-04-06	0	0.300	0.280	0.310	-	-	246	66	0.2683	0.300	0.280	0.310	-	-	246	0.2683	0.00%
2017-04-05	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	-1.64%
2017-04-03	0	0.305	0.285	0.305	0.280	0.305	1,024,041	306,350	0.2992	0.305	0.285	0.305	0.280	0.305	1,024,041	0.2992	8.93%
2017-03-31	0	0.280	0.275	0.285	0.275	0.280	420,000	117,000	0.2786	0.280	0.275	0.285	0.275	0.280	420,000	0.2786	0.00%
2017-03-30	0	0.280	0.280	0.285	0.280	0.300	956,000	272,640	0.2852	0.280	0.280	0.285	0.280	0.300	956,000	0.2852	-1.75%
2017-03-29	0	0.285	0.285	0.295	0.280	0.300	606,000	176,760	0.2917	0.285	0.285	0.295	0.280	0.300	606,000	0.2917	-5.00%
2017-03-28	0	0.300	0.285	0.300	0.275	0.305	1,052,000	304,930	0.2899	0.300	0.285	0.300	0.275	0.305	1,052,000	0.2899	3.45%
2017-03-27	0	0.290	0.280	0.290	0.280	0.290	130,000	37,400	0.2877	0.290	0.280	0.290	0.280	0.290	130,000	0.2877	-1.69%
2017-03-24	0	0.295	0.295	0.300	-	-	0	0	-	0.295	0.295	0.300	-	-	0	-	0.00%
2017-03-23	0	0.295	0.295	0.315	0.295	0.295	4,000	1,180	0.2950	0.295	0.295	0.315	0.295	0.295	4,000	0.2950	0.00%
2017-03-22	0	0.295	0.295	0.305	0.295	0.305	74,000	22,470	0.3036	0.295	0.295	0.305	0.295	0.305	74,000	0.3036	-3.28%
2017-03-21	0	0.305	0.305	0.310	0.300	0.305	410,000	123,600	0.3015	0.305	0.305	0.310	0.300	0.305	410,000	0.3015	3.39%
2017-03-20	0	0.295	0.295	0.310	0.295	0.300	136,000	40,640	0.2988	0.295	0.295	0.310	0.295	0.300	136,000	0.2988	-1.67%
2017-03-17	0	0.300	0.295	0.300	0.295	0.300	174,000	52,190	0.2999	0.300	0.295	0.300	0.295	0.300	174,000	0.2999	1.69%
2017-03-16	0	0.295	0.295	0.315	0.295	0.295	32,000	9,440	0.2950	0.295	0.295	0.315	0.295	0.295	32,000	0.2950	0.00%
2017-03-15	0	0.295	0.295	0.315	0.295	0.300	462,000	136,820	0.2961	0.295	0.295	0.315	0.295	0.300	462,000	0.2961	-3.28%
2017-03-14	0	0.305	0.295	0.305	0.310	0.310	16,000	4,960	0.3100	0.305	0.295	0.305	0.310	0.310	16,000	0.3100	-1.61%
2017-03-13	0	0.310	0.295	0.310	0.295	0.310	216,000	65,370	0.3026	0.310	0.295	0.310	0.295	0.310	216,000	0.3026	3.33%
2017-03-10	0	0.300	0.300	0.305	0.300	0.300	12,000	3,600	0.3000	0.300	0.300	0.305	0.300	0.300	12,000	0.3000	1.69%
2017-03-09	0	0.295	0.295	0.305	0.295	0.300	264,000	79,030	0.2994	0.295	0.295	0.305	0.295	0.300	264,000	0.2994	-1.67%
2017-03-08	0	0.300	0.300	0.310	0.300	0.310	500,205	152,199	0.3043	0.300	0.300	0.310	0.300	0.310	500,205	0.3043	-1.64%
2017-03-07	0	0.305	0.300	0.305	-	-	0	0	-	0.305	0.300	0.305	-	-	0	-	0.00%
2017-03-06	0	0.305	0.300	0.305	0.305	0.305	2,000	610	0.3050	0.305	0.300	0.305	0.305	0.305	2,000	0.3050	0.00%
2017-03-03	0	0.305	0.285	0.305	-	-	0	0	-	0.305	0.285	0.305	-	-	0	-	0.00%
2017-03-02	0	0.305	0.285	0.305	0.305	0.305	278,000	84,790	0.3050	0.305	0.285	0.305	0.305	0.305	278,000	0.3050	0.00%
2017-03-01	0	0.305	0.305	0.310	0.300	0.300	60,000	18,000	0.3000	0.305	0.305	0.310	0.300	0.300	60,000	0.3000	-1.61%
2017-02-28	0	0.310	0.300	0.310	0.300	0.310	258,000	77,420	0.3001	0.310	0.300	0.310	0.300	0.310	258,000	0.3001	3.33%
2017-02-27	0	0.300	0.295	0.300	0.300	0.300	10,000	3,000	0.3000	0.300	0.295	0.300	0.300	0.300	10,000	0.3000	0.00%
2017-02-24	0	0.300	0.295	0.300	0.300	0.300	40,000	12,000	0.3000	0.300	0.295	0.300	0.300	0.300	40,000	0.3000	0.00%
2017-02-23	0	0.300	0.295	0.310	0.300	0.300	330,082	99,023	0.3000	0.300	0.295	0.310	0.300	0.300	330,082	0.3000	1.69%
2017-02-22	0	0.295	0.295	0.310	0.295	0.295	88,000	25,960	0.2950	0.295	0.295	0.310	0.295	0.295	88,000	0.2950	0.00%
2017-02-21	0	0.295	0.295	0.305	-	-	205	57	0.2780	0.295	0.295	0.305	-	-	205	0.2780	0.00%
2017-02-20	0	0.295	0.295	0.300	0.295	0.300	270,082	80,672	0.2987	0.295	0.295	0.300	0.295	0.300	270,082	0.2987	-1.67%
2017-02-17	0	0.300	0.300	0.305	0.290	0.300	298,000	88,550	0.2971	0.300	0.300	0.305	0.290	0.300	298,000	0.2971	-1.64%
2017-02-16	0	0.305	0.300	0.305	0.295	0.305	946,000	281,130	0.2972	0.305	0.300	0.305	0.295	0.305	946,000	0.2972	-3.17%
2017-02-15	0	0.315	0.300	0.315	0.300	0.315	220,688	68,225	0.3091	0.315	0.300	0.315	0.300	0.315	220,688	0.3091	5.00%
2017-02-14	0	0.300	0.300	0.310	0.300	0.310	636,000	194,560	0.3059	0.300	0.300	0.310	0.300	0.310	636,000	0.3059	-6.25%
2017-02-13	0	0.320	0.310	0.320	0.310	0.325	328,000	105,660	0.3221	0.320	0.310	0.320	0.310	0.325	328,000	0.3221	-1.54%
2017-02-10	0	0.325	0.315	0.320	0.300	0.325	375,230	115,692	0.3083	0.325	0.315	0.320	0.300	0.325	375,230	0.3083	4.84%
2017-02-09	0	0.310	0.300	0.310	0.310	0.310	110,000	34,100	0.3100	0.310	0.300	0.310	0.310	0.310	110,000	0.3100	0.00%
2017-02-08	0	0.310	0.310	0.315	0.305	0.310	318,000	98,470	0.3097	0.310	0.310	0.315	0.305	0.310	318,000	0.3097	0.00%
2017-02-07	0	0.310	0.300	0.310	0.295	0.310	352,000	105,370	0.2993	0.310	0.300	0.310	0.295	0.310	352,000	0.2993	5.08%
2017-02-06	0	0.295	0.295	0.310	0.295	0.300	254,000	76,050	0.2994	0.295	0.295	0.310	0.295	0.300	254,000	0.2994	-4.84%
2017-02-03	0	0.310	0.305	0.310	0.310	0.325	226,000	71,070	0.3145	0.310	0.305	0.310	0.310	0.325	226,000	0.3145	-1.59%
2017-02-02	0	0.315	0.315	0.320	0.315	0.315	4,000	1,260	0.3150	0.315	0.315	0.320	0.315	0.315	4,000	0.3150	-3.08%
2017-02-01	0	0.325	0.310	0.325	0.285	0.385	596,000	190,070	0.3189	0.325	0.310	0.325	0.285	0.385	596,000	0.3189	10.17%
2017-01-27	0	0.295	0.290	0.295	0.290	0.295	100,205	29,455	0.2939	0.295	0.290	0.295	0.290	0.295	100,205	0.2939	0.00%
2017-01-26	0	0.295	0.290	0.300	0.290	0.300	214,000	64,170	0.2999	0.295	0.290	0.300	0.290	0.300	214,000	0.2999	-3.28%
2017-01-25	0	0.305	0.290	0.305	0.295	0.310	122,000	36,020	0.2952	0.305	0.290	0.305	0.295	0.310	122,000	0.2952	1.67%
2017-01-24	0	0.300	0.290	0.300	0.285	0.315	288,328	85,336	0.2960	0.300	0.290	0.300	0.285	0.315	288,328	0.2960	0.00%
2017-01-23	0	0.300	0.290	0.300	0.290	0.330	16,000	5,000	0.3125	0.300	0.290	0.300	0.290	0.330	16,000	0.3125	1.69%
2017-01-20	0	0.295	0.285	0.295	0.280	0.300	764,000	221,500	0.2899	0.295	0.285	0.295	0.280	0.300	764,000	0.2899	0.00%
2017-01-19	0	0.295	0.280	0.295	0.275	0.295	602,123	171,992	0.2856	0.295	0.280	0.295	0.275	0.295	602,123	0.2856	7.27%
2017-01-18	0	0.275	0.270	0.275	0.270	0.280	324,000	88,760	0.2740	0.275	0.270	0.275	0.270	0.280	324,000	0.2740	-1.79%
2017-01-17	0	0.280	0.270	0.280	0.250	0.295	3,675,269	969,160	0.2637	0.280	0.270	0.280	0.250	0.295	3,675,269	0.2637	-5.08%
2017-01-16	0	0.295	0.280	0.295	0.285	0.300	464,656	134,667	0.2898	0.295	0.280	0.295	0.285	0.300	464,656	0.2898	-1.67%
2017-01-13	0	0.300	0.290	0.300	0.295	0.300	618,000	183,250	0.2965	0.300	0.290	0.300	0.295	0.300	618,000	0.2965	-4.76%
2017-01-12	0	0.315	0.300	0.315	0.300	0.315	192,000	58,410	0.3042	0.315	0.300	0.315	0.300	0.315	192,000	0.3042	5.00%
2017-01-11	0	0.300	0.295	0.310	0.300	0.340	82,000	25,360	0.3093	0.300	0.295	0.310	0.300	0.340	82,000	0.3093	-3.23%
2017-01-10	0	0.310	0.295	0.310	0.285	0.325	598,000	178,720	0.2989	0.310	0.295	0.310	0.285	0.325	598,000	0.2989	3.33%
2017-01-09	0	0.300	0.295	0.300	0.290	0.325	18,000	5,400	0.3000	0.300	0.295	0.300	0.290	0.325	18,000	0.3000	-3.23%
2017-01-06	0	0.310	0.300	0.310	0.295	0.335	226,000	67,010	0.2965	0.310	0.300	0.310	0.295	0.335	226,000	0.2965	-3.12%
2017-01-05	0	0.320	0.290	0.320	0.330	0.350	18,000	6,120	0.3400	0.320	0.290	0.320	0.330	0.350	18,000	0.3400	3.23%
2017-01-04	0	0.310	0.300	0.310	0.300	0.325	220,410	71,310	0.3235	0.310	0.300	0.310	0.300	0.325	220,410	0.3235	6.90%
2017-01-03	0	0.290	0.280	0.290	0.290	0.290	100,000	29,000	0.2900	0.290	0.280	0.290	0.290	0.290	100,000	0.2900	0.00%
2016-12-30	0	0.290	0.280	0.290	0.275	0.290	252,000	70,040	0.2779	0.290	0.280	0.290	0.275	0.290	252,000	0.2779	-1.69%
2016-12-29	0	0.295	0.280	0.295	-	-	0	0	-	0.295	0.280	0.295	-	-	0	-	0.00%
2016-12-28	0	0.295	0.285	0.295	0.280	0.295	122,000	34,440	0.2823	0.295	0.285	0.295	0.280	0.295	122,000	0.2823	0.00%
2016-12-23	0	0.295	0.290	0.295	0.285	0.295	590,000	169,000	0.2864	0.295	0.290	0.295	0.285	0.295	590,000	0.2864	-1.67%
2016-12-22	0	0.300	0.290	0.305	0.300	0.300	4,000	1,200	0.3000	0.300	0.290	0.305	0.300	0.300	4,000	0.3000	0.00%
2016-12-21	0	0.300	0.285	0.300	0.285	0.305	88,000	26,200	0.2977	0.300	0.285	0.300	0.285	0.305	88,000	0.2977	-3.23%
2016-12-20	0	0.310	0.295	0.310	0.295	0.330	48,000	14,750	0.3073	0.310	0.295	0.310	0.295	0.330	48,000	0.3073	1.64%
2016-12-19	0	0.305	0.290	0.305	0.290	0.305	22,000	6,410	0.2914	0.305	0.290	0.305	0.290	0.305	22,000	0.2914	-3.17%
2016-12-16	0	0.315	0.295	0.315	0.290	0.315	312,000	91,580	0.2935	0.315	0.295	0.315	0.290	0.315	312,000	0.2935	-1.56%
2016-12-15	0	0.320	0.295	0.320	-	-	0	0	-	0.320	0.295	0.320	-	-	0	-	0.00%
2016-12-14	0	0.320	0.300	0.320	0.330	0.330	2,000	660	0.3300	0.320	0.300	0.320	0.330	0.330	2,000	0.3300	0.00%
2016-12-13	0	0.320	0.300	0.320	0.305	0.325	350,000	108,510	0.3100	0.320	0.300	0.320	0.305	0.325	350,000	0.3100	0.00%
2016-12-12	0	0.320	0.305	0.325	0.320	0.340	114,000	36,610	0.3211	0.320	0.305	0.325	0.320	0.340	114,000	0.3211	0.00%
2016-12-09	0	0.320	0.305	0.320	0.305	0.320	112,000	34,310	0.3063	0.320	0.305	0.320	0.305	0.320	112,000	0.3063	1.59%
2016-12-08	0	0.315	0.315	0.325	0.310	0.335	1,002,615	317,384	0.3166	0.315	0.315	0.325	0.310	0.335	1,002,615	0.3166	-1.56%
2016-12-07	0	0.320	0.310	0.320	0.315	0.335	450,000	143,080	0.3180	0.320	0.310	0.320	0.315	0.335	450,000	0.3180	0.00%
2016-12-06	0	0.320	0.320	0.325	0.315	0.340	326,000	104,240	0.3198	0.320	0.320	0.325	0.315	0.340	326,000	0.3198	0.00%
2016-12-05	0	0.320	0.315	0.335	0.320	0.325	140,205	45,013	0.3211	0.320	0.315	0.335	0.320	0.325	140,205	0.3211	-4.48%
2016-12-02	0	0.335	0.325	0.335	0.325	0.335	220,615	72,487	0.3286	0.335	0.325	0.335	0.325	0.335	220,615	0.3286	1.52%
2016-12-01	0	0.330	0.320	0.330	0.310	0.340	1,226,000	393,780	0.3212	0.330	0.320	0.330	0.310	0.340	1,226,000	0.3212	0.00%
2016-11-30	0	0.330	0.315	0.330	0.330	0.330	328,000	108,240	0.3300	0.330	0.315	0.330	0.330	0.330	328,000	0.3300	0.00%
2016-11-29	0	0.330	0.325	0.340	-	-	0	0	-	0.330	0.325	0.340	-	-	0	-	0.00%
2016-11-28	0	0.330	0.330	0.340	-	-	0	0	-	0.330	0.330	0.340	-	-	0	-	3.13%
2016-11-25	0	0.320	0.320	0.330	0.320	0.320	78,000	24,960	0.3200	0.320	0.320	0.330	0.320	0.320	78,000	0.3200	-3.03%
2016-11-24	0	0.330	0.320	0.350	0.330	0.350	202,000	67,370	0.3335	0.330	0.320	0.350	0.330	0.350	202,000	0.3335	-1.49%
2016-11-23	0	0.335	0.335	0.355	0.335	0.335	130,000	43,550	0.3350	0.335	0.335	0.355	0.335	0.335	130,000	0.3350	0.00%
2016-11-22	0	0.335	0.335	0.350	0.330	0.350	440,000	152,800	0.3473	0.335	0.335	0.350	0.330	0.350	440,000	0.3473	-2.90%
2016-11-21	0	0.345	0.345	0.360	-	-	0	0	-	0.345	0.345	0.360	-	-	0	-	0.00%
2016-11-18	0	0.345	0.345	0.370	0.340	0.345	110,000	37,800	0.3436	0.345	0.345	0.370	0.340	0.345	110,000	0.3436	-2.82%
2016-11-17	0	0.355	0.335	0.355	-	-	0	0	-	0.355	0.335	0.355	-	-	0	-	0.00%
2016-11-16	0	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	0.00%
2016-11-15	0	0.355	0.355	0.360	0.355	0.370	130,000	46,690	0.3592	0.355	0.355	0.360	0.355	0.370	130,000	0.3592	1.43%
2016-11-14	0	0.350	0.340	0.350	0.350	0.350	10,000	3,500	0.3500	0.350	0.340	0.350	0.350	0.350	10,000	0.3500	0.00%
2016-11-11	0	0.350	0.350	0.365	0.350	0.380	316,000	115,650	0.3660	0.350	0.350	0.365	0.350	0.380	316,000	0.3660	0.00%
2016-11-10	0	0.350	0.330	0.350	0.340	0.350	308,000	106,840	0.3469	0.350	0.330	0.350	0.340	0.350	308,000	0.3469	1.45%
2016-11-09	0	0.345	0.335	0.360	0.335	0.360	510,164	178,651	0.3502	0.345	0.335	0.360	0.335	0.360	510,164	0.3502	2.99%
2016-11-08	0	0.335	0.320	0.335	0.335	0.335	20,000	6,700	0.3350	0.335	0.320	0.335	0.335	0.335	20,000	0.3350	0.00%
2016-11-07	0	0.335	0.335	0.350	0.335	0.335	20,000	6,700	0.3350	0.335	0.335	0.350	0.335	0.335	20,000	0.3350	3.08%
2016-11-04	0	0.325	0.325	0.340	0.325	0.350	256,264	87,676	0.3421	0.325	0.325	0.340	0.325	0.350	256,264	0.3421	-1.52%
2016-11-03	0	0.330	0.325	0.350	0.320	0.330	34,000	11,080	0.3259	0.330	0.325	0.350	0.320	0.330	34,000	0.3259	0.00%
2016-11-02	0	0.330	0.315	0.345	0.330	0.340	586,328	196,684	0.3355	0.330	0.315	0.345	0.330	0.340	586,328	0.3355	3.13%
2016-11-01	0	0.320	0.320	0.330	0.300	0.320	130,000	39,900	0.3069	0.320	0.320	0.330	0.300	0.320	130,000	0.3069	-1.54%
2016-10-31	0	0.325	0.310	0.350	-	-	0	0	-	0.325	0.310	0.350	-	-	0	-	0.00%
2016-10-28	0	0.325	0.325	0.340	0.325	0.325	6,000	1,950	0.3250	0.325	0.325	0.340	0.325	0.325	6,000	0.3250	-1.52%
2016-10-27	0	0.330	0.325	0.340	-	-	0	0	-	0.330	0.325	0.340	-	-	0	-	0.00%
2016-10-26	0	0.330	0.325	0.330	0.320	0.340	420,000	139,050	0.3311	0.330	0.325	0.330	0.320	0.340	420,000	0.3311	0.00%
2016-10-25	0	0.330	0.330	0.340	0.330	0.330	70,000	23,100	0.3300	0.330	0.330	0.340	0.330	0.330	70,000	0.3300	-2.94%
2016-10-24	0	0.340	0.335	0.340	0.330	0.340	278,000	94,020	0.3382	0.340	0.335	0.340	0.330	0.340	278,000	0.3382	0.00%
2016-10-20	0	0.340	0.330	0.345	0.340	0.340	438,041	147,432	0.3366	0.340	0.330	0.345	0.340	0.340	438,041	0.3366	3.03%
2016-10-19	0	0.330	0.330	0.360	-	-	0	0	-	0.330	0.330	0.360	-	-	0	-	0.00%
2016-10-18	0	0.330	0.330	0.360	-	-	12,000	3,960	0.3300	0.330	0.330	0.360	-	-	12,000	0.3300	0.00%
2016-10-17	0	0.330	0.320	0.355	0.330	0.330	100,000	33,000	0.3300	0.330	0.320	0.355	0.330	0.330	100,000	0.3300	0.00%
2016-10-14	0	0.330	0.330	0.350	0.330	0.360	218,000	73,380	0.3366	0.330	0.330	0.350	0.330	0.360	218,000	0.3366	-1.49%
2016-10-13	0	0.335	0.335	0.350	0.335	0.335	4,000	1,340	0.3350	0.335	0.335	0.350	0.335	0.335	4,000	0.3350	1.52%
2016-10-12	0	0.330	0.330	0.350	0.330	0.330	160,000	52,800	0.3300	0.330	0.330	0.350	0.330	0.330	160,000	0.3300	-2.94%
2016-10-11	0	0.340	0.330	0.340	0.330	0.340	226,000	76,160	0.3370	0.340	0.330	0.340	0.330	0.340	226,000	0.3370	0.00%
2016-10-07	0	0.340	0.340	0.355	0.340	0.340	12,000	4,080	0.3400	0.340	0.340	0.355	0.340	0.340	12,000	0.3400	1.49%
2016-10-06	0	0.335	0.335	0.350	0.335	0.335	32,000	10,720	0.3350	0.335	0.335	0.350	0.335	0.335	32,000	0.3350	0.00%
2016-10-05	0	0.335	0.335	0.345	0.335	0.340	106,123	36,049	0.3397	0.335	0.335	0.345	0.335	0.340	106,123	0.3397	0.00%
2016-10-04	0	0.335	0.335	0.360	0.335	0.345	134,656	46,060	0.3421	0.335	0.335	0.360	0.335	0.345	134,656	0.3421	-4.29%
2016-10-03	0	0.350	0.350	0.355	0.350	0.350	10,000	3,500	0.3500	0.350	0.350	0.355	0.350	0.350	10,000	0.3500	0.00%
2016-09-30	0	0.350	0.350	0.375	0.345	0.350	12,123	4,210	0.3473	0.350	0.350	0.375	0.345	0.350	12,123	0.3473	0.00%
2016-09-29	0	0.350	0.350	0.370	0.350	0.350	20,000	7,000	0.3500	0.350	0.350	0.370	0.350	0.350	20,000	0.3500	0.00%
2016-09-28	0	0.350	0.345	0.360	0.345	0.350	126,000	43,750	0.3472	0.350	0.345	0.360	0.345	0.350	126,000	0.3472	1.45%
2016-09-27	0	0.345	0.345	0.360	0.345	0.350	54,410	18,881	0.3470	0.345	0.345	0.360	0.345	0.350	54,410	0.3470	-1.43%
2016-09-26	0	0.350	0.340	0.350	0.350	0.350	186,000	65,100	0.3500	0.350	0.340	0.350	0.350	0.350	186,000	0.3500	0.00%
2016-09-23	0	0.350	0.350	0.380	0.345	0.350	72,000	25,100	0.3486	0.350	0.350	0.380	0.345	0.350	72,000	0.3486	0.00%
2016-09-22	0	0.350	0.350	0.385	0.350	0.350	50,000	17,500	0.3500	0.350	0.350	0.385	0.350	0.350	50,000	0.3500	0.00%
2016-09-21	0	0.350	0.350	0.390	0.350	0.350	70,441	24,645	0.3499	0.350	0.350	0.390	0.350	0.350	70,441	0.3499	0.00%
2016-09-20	0	0.350	0.350	0.380	-	-	0	0	-	0.350	0.350	0.380	-	-	0	-	0.00%
2016-09-19	0	0.350	0.350	0.385	-	-	0	0	-	0.350	0.350	0.385	-	-	0	-	0.00%
2016-09-15	0	0.350	0.350	0.370	0.330	0.360	332,000	114,310	0.3443	0.350	0.350	0.370	0.330	0.360	332,000	0.3443	0.00%
2016-09-14	0	0.350	0.350	0.380	0.340	0.350	32,246	11,258	0.3491	0.350	0.350	0.380	0.340	0.350	32,246	0.3491	-2.78%
2016-09-13	0	0.360	0.360	0.385	0.350	0.360	278,000	99,940	0.3595	0.360	0.360	0.385	0.350	0.360	278,000	0.3595	-2.70%
2016-09-12	0	0.370	0.350	0.370	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	0.00%
2016-09-09	0	0.370	0.370	0.380	0.370	0.390	78,205	29,351	0.3753	0.370	0.370	0.380	0.370	0.390	78,205	0.3753	-2.63%
2016-09-08	0	0.380	0.375	0.385	0.370	0.385	410,000	155,610	0.3795	0.380	0.375	0.385	0.370	0.385	410,000	0.3795	2.70%
2016-09-07	0	0.370	0.370	0.380	0.350	0.380	978,000	358,800	0.3669	0.370	0.370	0.380	0.350	0.380	978,000	0.3669	4.23%
2016-09-06	0	0.355	0.345	0.355	0.320	0.360	244,000	83,130	0.3407	0.355	0.345	0.355	0.320	0.360	244,000	0.3407	7.58%
2016-09-05	0	0.330	0.330	0.350	0.320	0.330	80,000	26,100	0.3263	0.330	0.330	0.350	0.320	0.330	80,000	0.3263	-1.49%
2016-09-02	0	0.335	0.335	0.350	0.330	0.330	20,000	6,600	0.3300	0.335	0.335	0.350	0.330	0.330	20,000	0.3300	0.00%
2016-09-01	0	0.335	0.330	0.355	0.335	0.335	20,000	6,700	0.3350	0.335	0.330	0.355	0.335	0.335	20,000	0.3350	-1.47%
2016-08-31	0	0.340	0.330	0.340	-	-	0	0	-	0.340	0.330	0.340	-	-	0	-	-2.86%
2016-08-30	0	0.350	0.335	0.350	0.330	0.350	44,041	14,583	0.3311	0.350	0.335	0.350	0.330	0.350	44,041	0.3311	2.94%
2016-08-29	0	0.340	0.340	0.350	0.330	0.340	68,510	22,457	0.3278	0.340	0.340	0.350	0.330	0.340	68,510	0.3278	0.00%
2016-08-26	0	0.340	0.330	0.355	-	-	0	0	-	0.340	0.330	0.355	-	-	0	-	0.00%
2016-08-25	0	0.340	0.340	0.355	0.335	0.340	86,000	29,140	0.3388	0.340	0.340	0.355	0.335	0.340	86,000	0.3388	0.00%
2016-08-24	0	0.340	0.340	0.355	0.340	0.345	232,333	79,786	0.3434	0.340	0.340	0.355	0.340	0.345	232,333	0.3434	-4.23%
2016-08-23	0	0.355	0.345	0.360	0.345	0.355	160,000	56,150	0.3509	0.355	0.345	0.360	0.345	0.355	160,000	0.3509	2.90%
2016-08-22	0	0.345	0.345	0.350	0.345	0.345	140,000	48,300	0.3450	0.345	0.345	0.350	0.345	0.345	140,000	0.3450	0.00%
2016-08-19	0	0.345	0.345	0.360	-	-	0	0	-	0.345	0.345	0.360	-	-	0	-	0.00%
2016-08-18	0	0.345	0.340	0.360	0.340	0.350	132,000	45,750	0.3466	0.345	0.340	0.360	0.340	0.350	132,000	0.3466	-1.43%
2016-08-17	0	0.350	0.350	0.360	-	-	0	0	-	0.350	0.350	0.360	-	-	0	-	0.00%
2016-08-16	0	0.350	0.350	0.360	0.350	0.360	516,000	180,620	0.3500	0.350	0.350	0.360	0.350	0.360	516,000	0.3500	-5.41%
2016-08-15	0	0.370	0.350	0.370	0.370	0.370	4,000	1,480	0.3700	0.370	0.350	0.370	0.370	0.370	4,000	0.3700	5.71%
2016-08-12	0	0.350	0.350	0.370	0.350	0.375	652,000	232,590	0.3567	0.350	0.350	0.370	0.350	0.375	652,000	0.3567	-1.41%
2016-08-11	0	0.355	0.355	0.360	0.350	0.370	414,000	147,170	0.3555	0.355	0.355	0.360	0.350	0.370	414,000	0.3555	1.43%
2016-08-10	0	0.350	0.350	0.360	0.350	0.355	390,000	138,100	0.3541	0.350	0.350	0.360	0.350	0.355	390,000	0.3541	-2.78%
2016-08-09	0	0.360	0.350	0.360	0.330	0.360	1,610,000	546,560	0.3395	0.360	0.350	0.360	0.330	0.360	1,610,000	0.3395	1.41%
2016-08-08	0	0.355	0.340	0.355	0.340	0.360	760,000	266,780	0.3510	0.355	0.340	0.355	0.340	0.360	760,000	0.3510	5.97%
2016-08-05	0	0.335	0.335	0.355	0.325	0.335	344,205	114,353	0.3322	0.335	0.335	0.355	0.325	0.335	344,205	0.3322	0.00%
2016-08-04	0	0.335	0.325	0.335	0.335	0.395	652,000	220,680	0.3385	0.335	0.325	0.335	0.335	0.395	652,000	0.3385	0.00%
2016-08-03	0	0.335	0.325	0.335	0.320	0.335	82,000	26,270	0.3204	0.335	0.325	0.335	0.320	0.335	82,000	0.3204	0.00%
2016-08-01	0	0.335	0.320	0.335	0.320	0.335	58,738	19,081	0.3248	0.335	0.320	0.335	0.320	0.335	58,738	0.3248	0.00%
2016-07-29	0	0.335	0.325	0.335	0.325	0.335	280,000	91,040	0.3251	0.335	0.325	0.335	0.325	0.335	280,000	0.3251	-6.94%
2016-07-28	0	0.360	0.320	0.360	0.320	0.360	46,820	15,170	0.3240	0.360	0.320	0.360	0.320	0.360	46,820	0.3240	5.88%
2016-07-27	0	0.340	0.320	0.340	0.340	0.340	20,000	6,800	0.3400	0.340	0.320	0.340	0.340	0.340	20,000	0.3400	0.00%
2016-07-26	0	0.340	0.330	0.340	0.325	0.370	136,000	44,700	0.3287	0.340	0.330	0.340	0.325	0.370	136,000	0.3287	4.62%
2016-07-25	0	0.325	0.310	0.325	-	-	0	0	-	0.325	0.310	0.325	-	-	0	-	0.00%
2016-07-22	0	0.325	0.320	0.325	0.310	0.330	154,000	49,060	0.3186	0.325	0.320	0.325	0.310	0.330	154,000	0.3186	-4.41%
2016-07-21	0	0.340	0.325	0.340	0.325	0.340	88,000	29,410	0.3342	0.340	0.325	0.340	0.325	0.340	88,000	0.3342	1.49%
2016-07-20	0	0.335	0.330	0.340	0.330	0.360	1,858,000	619,500	0.3334	0.335	0.330	0.340	0.330	0.360	1,858,000	0.3334	-6.94%
2016-07-19	0	0.360	0.330	0.360	0.330	0.380	176,000	58,480	0.3323	0.360	0.330	0.360	0.330	0.380	176,000	0.3323	4.35%
2016-07-18	0	0.345	0.330	0.345	0.320	0.395	306,000	99,890	0.3264	0.345	0.330	0.345	0.320	0.395	306,000	0.3264	1.47%
2016-07-15	0	0.340	0.325	0.340	0.320	0.365	258,246	86,556	0.3352	0.340	0.325	0.340	0.320	0.365	258,246	0.3352	6.25%
2016-07-14	0	0.320	0.320	0.335	0.315	0.320	314,100	99,930	0.3181	0.320	0.320	0.335	0.315	0.320	314,100	0.3181	-4.48%
2016-07-13	0	0.335	0.320	0.335	-	-	0	0	-	0.335	0.320	0.335	-	-	0	-	0.00%
2016-07-12	0	0.335	0.335	0.365	-	-	0	0	-	0.335	0.335	0.365	-	-	0	-	1.52%
2016-07-11	0	0.330	0.330	0.360	0.330	0.330	10,000	3,300	0.3300	0.330	0.330	0.360	0.330	0.330	10,000	0.3300	1.54%
2016-07-08	0	0.325	0.310	0.335	0.310	0.335	908,000	295,200	0.3251	0.325	0.310	0.335	0.310	0.335	908,000	0.3251	1.56%
2016-07-07	0	0.320	0.310	0.350	-	-	0	0	-	0.320	0.310	0.350	-	-	0	-	0.00%
2016-07-06	0	0.320	0.315	0.345	0.310	0.350	54,000	17,320	0.3207	0.320	0.315	0.345	0.310	0.350	54,000	0.3207	-1.54%
2016-07-05	0	0.325	0.325	0.360	-	-	0	0	-	0.325	0.325	0.360	-	-	0	-	0.00%
2016-07-04	0	0.325	0.325	0.345	0.275	0.370	1,145,640	385,194	0.3362	0.325	0.325	0.345	0.275	0.370	1,145,640	0.3362	-1.52%
2016-06-30	0	0.330	0.325	0.330	0.330	0.330	340,410	112,327	0.3300	0.330	0.325	0.330	0.330	0.330	340,410	0.3300	0.00%
2016-06-29	0	0.330	0.320	0.345	0.330	0.330	40,000	13,200	0.3300	0.330	0.320	0.345	0.330	0.330	40,000	0.3300	0.00%
2016-06-28	0	0.330	0.330	0.375	-	-	0	0	-	0.330	0.330	0.375	-	-	0	-	0.00%
2016-06-27	0	0.330	0.320	0.345	0.320	0.330	320,000	104,100	0.3253	0.330	0.320	0.345	0.320	0.330	320,000	0.3253	0.00%
2016-06-24	0	0.330	0.325	0.330	0.325	0.330	478,000	156,390	0.3272	0.330	0.325	0.330	0.325	0.330	478,000	0.3272	0.00%
2016-06-23	0	0.330	0.330	0.360	0.330	0.330	40,205	13,264	0.3299	0.330	0.330	0.360	0.330	0.330	40,205	0.3299	0.00%
2016-06-22	0	0.330	0.325	0.355	0.330	0.335	242,000	79,970	0.3305	0.330	0.325	0.355	0.330	0.335	242,000	0.3305	0.00%
2016-06-21	0	0.330	0.330	0.355	0.330	0.330	30,000	9,900	0.3300	0.330	0.330	0.355	0.330	0.330	30,000	0.3300	0.00%
2016-06-20	0	0.330	0.330	0.340	0.330	0.330	40,000	13,200	0.3300	0.330	0.330	0.340	0.330	0.330	40,000	0.3300	-4.35%
2016-06-17	0	0.345	0.330	0.345	0.330	0.345	140,000	46,500	0.3321	0.345	0.330	0.345	0.330	0.345	140,000	0.3321	0.00%
2016-06-16	0	0.345	0.330	0.345	0.325	0.345	938,000	310,390	0.3309	0.345	0.330	0.345	0.325	0.345	938,000	0.3309	4.55%
2016-06-15	0	0.330	0.330	0.345	0.330	0.345	486,000	165,110	0.3397	0.330	0.330	0.345	0.330	0.345	486,000	0.3397	-10.81%
2016-06-14	0	0.370	0.345	0.370	0.420	0.420	2,041	853	0.4179	0.370	0.345	0.370	0.420	0.420	2,041	0.4179	0.00%
2016-06-13	0	0.370	0.350	0.380	0.345	0.370	32,000	11,180	0.3494	0.370	0.350	0.380	0.345	0.370	32,000	0.3494	-1.33%
2016-06-10	0	0.375	0.350	0.380	0.355	0.425	58,000	21,250	0.3664	0.375	0.350	0.380	0.355	0.425	58,000	0.3664	-1.32%
2016-06-08	0	0.380	0.350	0.380	0.345	0.410	222,082	78,307	0.3526	0.380	0.350	0.380	0.345	0.410	222,082	0.3526	2.70%
2016-06-07	0	0.370	0.345	0.370	0.335	0.370	384,000	132,660	0.3455	0.370	0.345	0.370	0.335	0.370	384,000	0.3455	7.25%
2016-06-06	0	0.345	0.340	0.350	0.345	0.345	200,410	69,135	0.3450	0.345	0.340	0.350	0.345	0.345	200,410	0.3450	1.47%
2016-06-03	0	0.340	0.340	0.355	0.335	0.345	80,000	27,160	0.3395	0.340	0.340	0.355	0.335	0.345	80,000	0.3395	-5.56%
2016-06-02	0	0.360	0.345	0.360	-	-	0	0	-	0.360	0.345	0.360	-	-	0	-	-2.70%
2016-06-01	0	0.370	0.355	0.370	0.345	0.375	133,324	49,536	0.3715	0.370	0.355	0.370	0.345	0.375	133,324	0.3715	5.71%
2016-05-31	0	0.350	0.350	0.375	0.350	0.375	30,000	10,550	0.3517	0.350	0.350	0.375	0.350	0.375	30,000	0.3517	2.94%
2016-05-30	0	0.340	0.340	0.350	0.330	0.330	8,000	2,640	0.3300	0.340	0.340	0.350	0.330	0.330	8,000	0.3300	-8.11%
2016-05-27	0	0.370	0.330	0.370	0.375	0.375	2,000	750	0.3750	0.370	0.330	0.370	0.375	0.375	2,000	0.3750	12.12%
2016-05-26	0	0.330	0.330	0.345	0.330	0.335	1,000,000	330,650	0.3307	0.330	0.330	0.345	0.330	0.335	1,000,000	0.3307	-2.94%
2016-05-25	0	0.340	0.340	0.355	0.340	0.350	40,410	13,853	0.3428	0.340	0.340	0.355	0.340	0.350	40,410	0.3428	-1.45%
2016-05-24	0	0.345	0.345	0.365	0.345	0.345	112,000	38,640	0.3450	0.345	0.345	0.365	0.345	0.345	112,000	0.3450	-1.43%
2016-05-23	0	0.350	0.345	0.360	0.340	0.370	91,658	31,703	0.3459	0.350	0.345	0.360	0.340	0.370	91,658	0.3459	1.45%
2016-05-20	0	0.345	0.340	0.350	0.340	0.345	166,000	56,740	0.3418	0.345	0.340	0.350	0.340	0.345	166,000	0.3418	4.55%
2016-05-19	0	0.330	0.330	0.360	0.330	0.330	4,000	1,320	0.3300	0.330	0.330	0.360	0.330	0.330	4,000	0.3300	-1.49%
2016-05-18	0	0.335	0.335	0.345	0.335	0.335	78,000	26,130	0.3350	0.335	0.335	0.345	0.335	0.335	78,000	0.3350	-2.90%
2016-05-17	0	0.345	0.345	0.360	0.345	0.345	10,000	3,450	0.3450	0.345	0.345	0.360	0.345	0.345	10,000	0.3450	1.47%
2016-05-16	0	0.340	0.340	0.360	0.340	0.340	344,000	116,960	0.3400	0.340	0.340	0.360	0.340	0.340	344,000	0.3400	0.00%
2016-05-13	0	0.340	0.340	0.370	0.340	0.340	6,000	2,040	0.3400	0.340	0.340	0.370	0.340	0.340	6,000	0.3400	-2.86%
2016-05-12	0	0.350	0.350	0.355	0.350	0.380	396,000	141,040	0.3562	0.350	0.350	0.355	0.350	0.380	396,000	0.3562	-2.78%
2016-05-11	0	0.360	0.360	0.365	0.350	0.375	110,000	39,080	0.3553	0.360	0.360	0.365	0.350	0.375	110,000	0.3553	0.00%
2016-05-10	0	0.360	0.350	0.360	0.345	0.360	880,000	314,100	0.3569	0.360	0.350	0.360	0.345	0.360	880,000	0.3569	-1.37%
2016-05-09	0	0.365	0.350	0.365	0.350	0.375	310,000	111,590	0.3600	0.365	0.350	0.365	0.350	0.375	310,000	0.3600	2.82%
2016-05-06	0	0.355	0.350	0.365	0.345	0.375	364,000	129,950	0.3570	0.355	0.350	0.365	0.345	0.375	364,000	0.3570	2.90%
2016-05-05	0	0.345	0.345	0.360	0.345	0.350	230,000	80,150	0.3485	0.345	0.345	0.360	0.345	0.350	230,000	0.3485	-1.43%
2016-05-04	0	0.350	0.340	0.350	0.350	0.350	14,000	4,900	0.3500	0.350	0.340	0.350	0.350	0.350	14,000	0.3500	2.94%
2016-05-03	0	0.340	0.335	0.360	0.340	0.340	295,645	100,486	0.3399	0.340	0.335	0.360	0.340	0.340	295,645	0.3399	0.00%
2016-04-29	0	0.340	0.340	0.380	0.340	0.360	490,000	170,550	0.3481	0.340	0.340	0.380	0.340	0.360	490,000	0.3481	-1.45%
2016-04-28	0	0.345	0.345	0.360	0.345	0.365	264,000	91,540	0.3467	0.345	0.345	0.360	0.345	0.365	264,000	0.3467	-5.48%
2016-04-27	0	0.365	0.350	0.370	0.360	0.365	48,000	17,320	0.3608	0.365	0.350	0.370	0.360	0.365	48,000	0.3608	1.39%
2016-04-26	0	0.360	0.345	0.365	0.340	0.360	130,000	46,400	0.3569	0.360	0.345	0.365	0.340	0.360	130,000	0.3569	2.86%
2016-04-25	0	0.350	0.340	0.350	0.350	0.350	276,000	95,250	0.3451	0.350	0.340	0.350	0.350	0.350	276,000	0.3451	1.45%
2016-04-22	0	0.345	0.345	0.360	0.340	0.345	537,025	183,978	0.3426	0.345	0.345	0.360	0.340	0.345	537,025	0.3426	0.00%
2016-04-21	0	0.345	0.345	0.360	0.345	0.350	480,000	166,990	0.3479	0.345	0.345	0.360	0.345	0.350	480,000	0.3479	4.55%
2016-04-20	0	0.330	0.330	0.345	0.330	0.345	456,000	153,820	0.3373	0.330	0.330	0.345	0.330	0.345	456,000	0.3373	-4.35%
2016-04-19	0	0.345	0.345	0.365	0.345	0.350	322,000	111,290	0.3456	0.345	0.345	0.365	0.345	0.350	322,000	0.3456	1.47%
2016-04-18	0	0.340	0.340	0.360	0.340	0.345	410,000	139,800	0.3410	0.340	0.340	0.360	0.340	0.345	410,000	0.3410	-5.56%
2016-04-15	0	0.360	0.360	0.380	0.360	0.385	336,000	122,560	0.3648	0.360	0.360	0.380	0.360	0.385	336,000	0.3648	0.00%
2016-04-14	0	0.360	0.355	0.380	0.360	0.375	288,000	104,380	0.3624	0.360	0.355	0.380	0.360	0.375	288,000	0.3624	0.00%
2016-04-13	0	0.360	0.350	0.365	0.350	0.395	808,000	287,430	0.3557	0.360	0.350	0.365	0.350	0.395	808,000	0.3557	1.41%
2016-04-12	0	0.355	0.355	0.375	0.350	0.370	518,000	184,430	0.3560	0.355	0.355	0.375	0.350	0.370	518,000	0.3560	-7.79%
2016-04-11	0	0.385	0.360	0.385	0.360	0.390	246,000	89,870	0.3653	0.385	0.360	0.385	0.360	0.390	246,000	0.3653	5.48%
2016-04-08	0	0.365	0.365	0.390	0.350	0.380	944,000	348,270	0.3689	0.365	0.365	0.390	0.350	0.380	944,000	0.3689	4.29%
2016-04-07	0	0.350	0.350	0.355	0.350	0.395	446,416	156,769	0.3512	0.350	0.350	0.355	0.350	0.395	446,416	0.3512	0.00%
2016-04-06	0	0.350	0.345	0.350	0.350	0.355	232,000	81,220	0.3501	0.350	0.345	0.350	0.350	0.355	232,000	0.3501	0.00%
2016-04-05	0	0.350	0.345	0.355	0.350	0.365	406,000	143,520	0.3535	0.350	0.345	0.355	0.350	0.365	406,000	0.3535	-1.41%
2016-04-01	0	0.355	0.340	0.360	0.330	0.355	238,000	80,750	0.3393	0.355	0.340	0.360	0.330	0.355	238,000	0.3393	2.90%
2016-03-31	0	0.345	0.345	0.365	0.330	0.390	556,000	191,010	0.3435	0.345	0.345	0.365	0.330	0.390	556,000	0.3435	4.55%
2016-03-30	0	0.330	0.330	0.355	0.330	0.340	224,000	76,020	0.3394	0.330	0.330	0.355	0.330	0.340	224,000	0.3394	-2.94%
2016-03-29	0	0.340	0.330	0.350	0.340	0.340	315,589	104,528	0.3312	0.340	0.330	0.350	0.340	0.340	315,589	0.3312	-2.86%
2016-03-24	0	0.350	0.330	0.350	0.345	0.355	302,000	104,430	0.3458	0.350	0.330	0.350	0.345	0.355	302,000	0.3458	4.48%
2016-03-23	0	0.335	0.330	0.350	0.315	0.345	532,205	177,401	0.3333	0.335	0.330	0.350	0.315	0.345	532,205	0.3333	-1.47%
2016-03-22	0	0.340	0.330	0.340	0.330	0.360	428,205	142,452	0.3327	0.340	0.330	0.340	0.330	0.360	428,205	0.3327	3.03%
2016-03-21	0	0.330	0.330	0.350	0.315	0.335	776,205	253,783	0.3270	0.330	0.330	0.350	0.315	0.335	776,205	0.3270	-1.49%
2016-03-18	0	0.335	0.330	0.335	0.335	0.345	370,041	126,913	0.3430	0.335	0.330	0.335	0.335	0.345	370,041	0.3430	1.52%
2016-03-17	0	0.330	0.330	0.340	0.315	0.350	442,000	144,580	0.3271	0.330	0.330	0.340	0.315	0.350	442,000	0.3271	3.13%
2016-03-16	0	0.320	0.315	0.335	0.305	0.345	84,000	26,900	0.3202	0.320	0.315	0.335	0.305	0.345	84,000	0.3202	3.23%
2016-03-15	0	0.310	0.305	0.340	-	-	0	0	-	0.310	0.305	0.340	-	-	0	-	0.00%
2016-03-14	0	0.310	0.310	0.335	0.285	0.355	198,000	61,660	0.3114	0.310	0.310	0.335	0.285	0.355	198,000	0.3114	-4.62%
2016-03-11	0	0.325	0.315	0.360	-	-	0	0	-	0.325	0.315	0.360	-	-	0	-	0.00%
2016-03-10	0	0.325	0.325	0.340	-	-	2,000	680	0.3400	0.325	0.325	0.340	-	-	2,000	0.3400	3.17%
2016-03-09	0	0.315	0.315	0.335	0.305	0.305	20,000	6,100	0.3050	0.315	0.315	0.335	0.305	0.305	20,000	0.3050	3.28%
2016-03-08	0	0.305	0.305	0.340	0.305	0.360	174,000	54,370	0.3125	0.305	0.305	0.340	0.305	0.360	174,000	0.3125	-1.61%
2016-03-07	0	0.310	0.310	0.325	0.305	0.305	10,000	3,050	0.3050	0.310	0.310	0.325	0.305	0.305	10,000	0.3050	-4.62%
2016-03-04	0	0.325	0.325	0.350	0.300	0.325	120,000	38,750	0.3229	0.325	0.325	0.350	0.300	0.325	120,000	0.3229	0.00%
2016-03-03	0	0.325	0.325	0.360	0.325	0.360	32,615	10,657	0.3268	0.325	0.325	0.360	0.325	0.360	32,615	0.3268	-7.14%
2016-03-02	0	0.350	0.345	0.360	0.340	0.360	450,205	157,199	0.3492	0.350	0.345	0.360	0.340	0.360	450,205	0.3492	2.94%
2016-03-01	0	0.340	0.320	0.345	0.330	0.350	230,000	77,600	0.3374	0.340	0.320	0.345	0.330	0.350	230,000	0.3374	3.03%
2016-02-29	0	0.330	0.310	0.340	0.320	0.340	378,000	126,840	0.3356	0.330	0.310	0.340	0.320	0.340	378,000	0.3356	8.20%
2016-02-26	0	0.305	0.305	0.350	0.300	0.330	246,395	79,591	0.3230	0.305	0.305	0.350	0.300	0.330	246,395	0.3230	-3.17%
2016-02-25	0	0.315	0.300	0.315	0.300	0.320	98,000	30,810	0.3144	0.315	0.300	0.315	0.300	0.320	98,000	0.3144	5.00%
2016-02-24	0	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2016-02-23	0	0.300	0.300	0.320	0.300	0.300	330,000	99,000	0.3000	0.300	0.300	0.320	0.300	0.300	330,000	0.3000	0.00%
2016-02-22	0	0.300	0.290	0.320	-	-	0	0	-	0.300	0.290	0.320	-	-	0	-	0.00%
2016-02-19	0	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	3.45%
2016-02-18	0	0.290	0.290	0.320	0.290	0.290	16,000	4,640	0.2900	0.290	0.290	0.320	0.290	0.290	16,000	0.2900	0.00%
2016-02-17	0	0.290	0.285	0.320	0.290	0.290	100,000	29,000	0.2900	0.290	0.285	0.320	0.290	0.290	100,000	0.2900	0.00%
2016-02-16	0	0.290	0.290	0.320	0.290	0.305	136,164	40,493	0.2974	0.290	0.290	0.320	0.290	0.305	136,164	0.2974	-3.33%
2016-02-15	0	0.300	0.285	0.300	0.250	0.300	338,000	97,880	0.2896	0.300	0.285	0.300	0.250	0.300	338,000	0.2896	-1.64%
2016-02-12	0	0.305	0.300	0.305	0.290	0.310	510,000	156,820	0.3075	0.305	0.300	0.305	0.290	0.310	510,000	0.3075	7.02%
2016-02-11	0	0.285	0.285	0.310	-	-	0	0	-	0.285	0.285	0.310	-	-	0	-	0.00%
2016-02-05	0	0.285	0.285	0.320	0.275	0.290	138,581	38,816	0.2801	0.285	0.285	0.320	0.275	0.290	138,581	0.2801	-1.72%
2016-02-04	0	0.290	0.290	0.320	-	-	0	0	-	0.290	0.290	0.320	-	-	0	-	0.00%
2016-02-03	0	0.290	0.290	0.320	0.290	0.290	62,410	18,090	0.2899	0.290	0.290	0.320	0.290	0.290	62,410	0.2899	-3.33%
2016-02-02	0	0.300	0.290	0.350	-	-	0	0	-	0.300	0.290	0.350	-	-	0	-	0.00%
2016-02-01	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2016-01-29	0	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2016-01-28	0	0.300	0.300	0.310	0.300	0.315	330,000	102,000	0.3091	0.300	0.300	0.310	0.300	0.315	330,000	0.3091	0.00%
2016-01-27	0	0.300	0.280	0.320	-	-	0	0	-	0.300	0.280	0.320	-	-	0	-	0.00%
2016-01-26	0	0.300	0.300	0.320	0.300	0.300	66,000	19,800	0.3000	0.300	0.300	0.320	0.300	0.300	66,000	0.3000	-6.25%
2016-01-25	0	0.320	0.300	0.320	0.320	0.320	8,000	2,560	0.3200	0.320	0.300	0.320	0.320	0.320	8,000	0.3200	1.59%
2016-01-22	0	0.315	0.305	0.315	0.320	0.320	70,000	22,400	0.3200	0.315	0.305	0.315	0.320	0.320	70,000	0.3200	5.00%
2016-01-21	0	0.300	0.290	0.300	0.295	0.310	176,000	53,010	0.3012	0.300	0.290	0.300	0.295	0.310	176,000	0.3012	-3.23%
2016-01-20	0	0.310	0.305	0.330	0.310	0.330	38,000	12,140	0.3195	0.310	0.305	0.330	0.310	0.330	38,000	0.3195	-7.46%
2016-01-19	0	0.335	0.310	0.350	-	-	0	0	-	0.335	0.310	0.350	-	-	0	-	0.00%
2016-01-18	0	0.335	0.310	0.335	0.335	0.355	30,000	10,310	0.3437	0.335	0.310	0.335	0.335	0.355	30,000	0.3437	9.84%
2016-01-15	0	0.305	0.305	0.340	0.300	0.310	68,902	21,152	0.3070	0.305	0.305	0.340	0.300	0.310	68,902	0.3070	-1.61%
2016-01-14	0	0.310	0.310	0.335	0.300	0.320	188,000	59,330	0.3156	0.310	0.310	0.335	0.300	0.320	188,000	0.3156	-8.82%
2016-01-13	0	0.340	0.340	0.345	0.325	0.350	516,000	176,160	0.3414	0.340	0.340	0.345	0.325	0.350	516,000	0.3414	7.94%
2016-01-12	0	0.315	0.315	0.330	0.310	0.340	212,327	71,865	0.3385	0.315	0.315	0.330	0.310	0.340	212,327	0.3385	-4.55%
2016-01-11	0	0.330	0.300	0.330	0.320	0.330	82,410	26,387	0.3202	0.330	0.300	0.330	0.320	0.330	82,410	0.3202	0.00%
2016-01-08	0	0.330	0.330	0.340	0.330	0.340	106,000	35,520	0.3351	0.330	0.330	0.340	0.330	0.340	106,000	0.3351	0.00%
2016-01-07	0	0.330	0.320	0.335	0.320	0.340	1,420,000	460,090	0.3240	0.330	0.320	0.335	0.320	0.340	1,420,000	0.3240	-4.35%
2016-01-06	0	0.345	0.345	0.370	0.345	0.360	116,000	40,450	0.3487	0.345	0.345	0.370	0.345	0.360	116,000	0.3487	-4.17%
2016-01-05	0	0.360	0.360	0.370	0.345	0.400	456,000	162,740	0.3569	0.360	0.360	0.370	0.345	0.400	456,000	0.3569	4.35%
2016-01-04	0	0.345	0.340	0.345	0.345	0.350	40,000	13,850	0.3463	0.345	0.340	0.345	0.345	0.350	40,000	0.3463	-1.43%
2015-12-31	0	0.350	0.350	0.380	0.350	0.350	2,041	713	0.3493	0.350	0.350	0.380	0.350	0.350	2,041	0.3493	-4.11%
2015-12-30	0	0.365	0.350	0.400	-	-	0	0	-	0.365	0.350	0.400	-	-	0	-	0.00%
2015-12-29	0	0.365	0.365	0.385	0.365	0.370	74,000	27,080	0.3659	0.365	0.365	0.385	0.365	0.370	74,000	0.3659	-1.35%
2015-12-28	0	0.370	0.370	0.395	0.365	0.370	94,410	34,555	0.3660	0.370	0.370	0.395	0.365	0.370	94,410	0.3660	1.37%
2015-12-24	0	0.365	0.365	0.380	-	-	0	0	-	0.365	0.365	0.380	-	-	0	-	0.00%
2015-12-23	0	0.365	0.365	0.380	0.365	0.370	44,000	16,210	0.3684	0.365	0.365	0.380	0.365	0.370	44,000	0.3684	1.39%
2015-12-22	0	0.360	0.360	0.370	0.350	0.360	208,000	74,780	0.3595	0.360	0.360	0.370	0.350	0.360	208,000	0.3595	-2.70%
2015-12-21	0	0.370	0.360	0.370	0.325	0.370	666,000	225,260	0.3382	0.370	0.360	0.370	0.325	0.370	666,000	0.3382	-5.13%
2015-12-18	0	0.390	0.365	0.400	-	-	0	0	-	0.390	0.365	0.400	-	-	0	-	0.00%
2015-12-17	0	0.390	0.370	0.395	0.390	0.390	51,025	19,858	0.3892	0.390	0.370	0.395	0.390	0.390	51,025	0.3892	0.00%
2015-12-16	0	0.390	0.360	0.400	0.390	0.390	2,000	780	0.3900	0.390	0.360	0.400	0.390	0.390	2,000	0.3900	0.00%
2015-12-15	0	0.390	0.365	0.390	0.385	0.390	28,041	10,913	0.3892	0.390	0.365	0.390	0.385	0.390	28,041	0.3892	1.30%
2015-12-14	0	0.385	0.350	0.385	0.355	0.385	22,484	8,574	0.3813	0.385	0.350	0.385	0.355	0.385	22,484	0.3813	-2.53%
2015-12-11	0	0.395	0.370	0.395	-	-	0	0	-	0.395	0.370	0.395	-	-	0	-	-1.25%
2015-12-10	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2015-12-09	0	0.400	0.400	0.405	0.395	0.395	10,000	3,950	0.3950	0.400	0.400	0.405	0.395	0.395	10,000	0.3950	-2.44%
2015-12-08	0	0.410	0.385	0.410	0.420	0.420	90,000	37,800	0.4200	0.410	0.385	0.410	0.420	0.420	90,000	0.4200	-2.38%
2015-12-07	0	0.420	0.400	0.425	0.420	0.420	4,000	1,680	0.4200	0.420	0.400	0.425	0.420	0.420	4,000	0.4200	0.00%
2015-12-04	0	0.420	0.410	0.440	0.400	0.420	172,000	71,360	0.4149	0.420	0.410	0.440	0.400	0.420	172,000	0.4149	5.00%
2015-12-03	0	0.400	0.360	0.410	-	-	0	0	-	0.400	0.360	0.410	-	-	0	-	0.00%
2015-12-02	0	0.400	0.380	0.405	0.400	0.400	50,000	20,000	0.4000	0.400	0.380	0.405	0.400	0.400	50,000	0.4000	2.56%
2015-12-01	0	0.390	0.385	0.405	0.380	0.410	116,000	45,780	0.3947	0.390	0.385	0.405	0.380	0.410	116,000	0.3947	0.00%
2015-11-30	0	0.390	0.390	0.395	0.370	0.395	844,000	321,630	0.3811	0.390	0.390	0.395	0.370	0.395	844,000	0.3811	-9.30%
2015-11-27	0	0.430	0.430	0.445	0.430	0.450	200,000	87,200	0.4360	0.430	0.430	0.445	0.430	0.450	200,000	0.4360	-5.49%
2015-11-26	0	0.455	0.455	0.465	0.455	0.465	284,000	129,260	0.4551	0.455	0.455	0.465	0.455	0.465	284,000	0.4551	1.11%
2015-11-25	0	0.450	0.450	0.465	0.445	0.450	40,000	17,900	0.4475	0.450	0.450	0.465	0.445	0.450	40,000	0.4475	-2.17%
2015-11-24	0	0.460	0.445	0.470	-	-	0	0	-	0.460	0.445	0.470	-	-	0	-	0.00%
2015-11-23	0	0.460	0.450	0.460	0.465	0.465	2,000	930	0.4650	0.460	0.450	0.460	0.465	0.465	2,000	0.4650	2.22%
2015-11-20	0	0.450	0.445	0.450	0.450	0.455	318,000	143,230	0.4504	0.450	0.445	0.450	0.450	0.455	318,000	0.4504	-1.10%
2015-11-19	0	0.455	0.450	0.455	0.455	0.470	444,000	203,660	0.4587	0.455	0.450	0.455	0.455	0.470	444,000	0.4587	-3.19%
2015-11-18	0	0.470	0.465	0.480	0.470	0.470	110,000	51,700	0.4700	0.470	0.465	0.480	0.470	0.470	110,000	0.4700	-2.08%
2015-11-17	0	0.480	0.475	0.485	0.475	0.500	320,000	153,370	0.4793	0.480	0.475	0.485	0.475	0.500	320,000	0.4793	-2.04%
2015-11-16	0	0.490	0.475	0.490	0.470	0.500	228,000	107,840	0.4730	0.490	0.475	0.490	0.470	0.500	228,000	0.4730	0.00%
2015-11-13	0	0.490	0.475	0.490	0.490	0.500	64,000	31,490	0.4920	0.490	0.475	0.490	0.490	0.500	64,000	0.4920	0.00%
2015-11-12	0	0.490	0.485	0.490	0.465	0.490	1,849,279	890,579	0.4816	0.490	0.485	0.490	0.465	0.490	1,849,279	0.4816	5.38%
2015-11-11	0	0.465	0.465	0.475	0.460	0.480	272,000	127,470	0.4686	0.465	0.465	0.475	0.460	0.480	272,000	0.4686	-1.06%
2015-11-10	0	0.470	0.465	0.475	0.470	0.485	500,000	237,260	0.4745	0.470	0.465	0.475	0.470	0.485	500,000	0.4745	0.00%
2015-11-09	0	0.470	0.470	0.480	0.460	0.495	966,820	457,122	0.4728	0.470	0.470	0.480	0.460	0.495	966,820	0.4728	4.44%
2015-11-06	0	0.450	0.450	0.455	0.445	0.480	394,000	180,290	0.4576	0.450	0.450	0.455	0.445	0.480	394,000	0.4576	1.12%
2015-11-05	0	0.445	0.445	0.460	0.420	0.455	460,041	205,757	0.4473	0.445	0.445	0.460	0.420	0.455	460,041	0.4473	2.30%
2015-11-04	0	0.435	0.440	0.455	0.435	0.455	156,000	68,800	0.4410	0.435	0.440	0.455	0.435	0.455	156,000	0.4410	-3.33%
2015-11-03	0	0.450	0.440	0.455	0.440	0.450	212,000	94,450	0.4455	0.450	0.440	0.455	0.440	0.450	212,000	0.4455	0.00%
2015-11-02	0	0.450	0.440	0.450	0.430	0.450	134,246	60,320	0.4493	0.450	0.440	0.450	0.430	0.450	134,246	0.4493	3.45%
2015-10-30	0	0.435	0.430	0.435	0.430	0.435	105,090	45,592	0.4338	0.435	0.430	0.435	0.430	0.435	105,090	0.4338	0.00%
2015-10-29	0	0.435	0.435	0.455	0.435	0.460	640,000	287,160	0.4487	0.435	0.435	0.455	0.435	0.460	640,000	0.4487	-1.14%
2015-10-28	0	0.440	0.440	0.450	0.440	0.470	150,000	67,500	0.4500	0.440	0.440	0.450	0.440	0.470	150,000	0.4500	-3.30%
2015-10-27	0	0.455	0.455	0.460	0.450	0.465	290,000	133,430	0.4601	0.455	0.455	0.460	0.450	0.465	290,000	0.4601	1.11%
2015-10-26	0	0.450	0.450	0.470	0.445	0.450	586,000	261,620	0.4465	0.450	0.450	0.470	0.445	0.450	586,000	0.4465	-1.10%
2015-10-23	0	0.455	0.455	0.460	0.430	0.465	1,048,492	475,501	0.4535	0.455	0.455	0.460	0.430	0.465	1,048,492	0.4535	8.33%
2015-10-22	0	0.420	0.420	0.425	0.385	0.445	1,642,000	708,310	0.4314	0.420	0.420	0.425	0.385	0.445	1,642,000	0.4314	2.44%
2015-10-20	0	0.410	0.410	0.425	-	-	0	0	-	0.410	0.410	0.425	-	-	0	-	5.13%
2015-10-19	0	0.390	0.390	0.415	-	-	0	0	-	0.390	0.390	0.415	-	-	0	-	0.00%
2015-10-16	0	0.390	0.385	0.405	-	-	0	0	-	0.390	0.385	0.405	-	-	0	-	0.00%
2015-10-15	0	0.390	0.390	0.395	0.390	0.390	25,586	9,930	0.3881	0.390	0.390	0.395	0.390	0.390	25,586	0.3881	-1.27%
2015-10-14	0	0.395	0.380	0.405	0.395	0.395	8,000	3,160	0.3950	0.395	0.380	0.405	0.395	0.395	8,000	0.3950	0.00%
2015-10-13	0	0.395	0.385	0.400	0.385	0.405	502,000	200,960	0.4003	0.395	0.385	0.400	0.385	0.405	502,000	0.4003	2.60%
2015-10-12	0	0.385	0.385	0.400	0.380	0.400	798,000	309,290	0.3876	0.385	0.385	0.400	0.380	0.400	798,000	0.3876	0.00%
2015-10-09	0	0.385	0.385	0.410	0.385	0.400	70,000	27,260	0.3894	0.385	0.385	0.410	0.385	0.400	70,000	0.3894	-3.75%
2015-10-08	0	0.400	0.380	0.405	0.370	0.400	398,000	157,660	0.3961	0.400	0.380	0.405	0.370	0.400	398,000	0.3961	8.11%
2015-10-07	0	0.370	0.370	0.400	0.370	0.375	326,000	122,230	0.3749	0.370	0.370	0.400	0.370	0.375	326,000	0.3749	0.00%
2015-10-06	0	0.370	0.370	0.400	0.370	0.395	496,410	189,245	0.3812	0.370	0.370	0.400	0.370	0.395	496,410	0.3812	0.00%
2015-10-05	0	0.370	0.370	0.390	0.360	0.385	48,000	18,230	0.3798	0.370	0.370	0.390	0.360	0.385	48,000	0.3798	1.37%
2015-10-02	0	0.365	0.365	0.390	0.360	0.360	20,000	7,200	0.3600	0.365	0.365	0.390	0.360	0.360	20,000	0.3600	1.39%
2015-09-30	0	0.360	0.360	0.400	0.360	0.360	2,100	754	0.3590	0.360	0.360	0.400	0.360	0.360	2,100	0.3590	-6.49%
2015-09-29	0	0.385	0.345	0.400	0.385	0.395	398,000	156,610	0.3935	0.385	0.345	0.400	0.385	0.395	398,000	0.3935	-2.53%
2015-09-25	0	0.395	0.395	0.400	0.395	0.395	384,000	151,680	0.3950	0.395	0.395	0.400	0.395	0.395	384,000	0.3950	2.60%
2015-09-24	0	0.385	0.385	0.420	-	-	0	0	-	0.385	0.385	0.420	-	-	0	-	1.32%
2015-09-23	0	0.380	0.380	0.415	0.370	0.380	148,000	55,240	0.3732	0.380	0.380	0.415	0.370	0.380	148,000	0.3732	-1.30%
2015-09-22	0	0.385	0.385	0.400	0.380	0.395	246,231	96,125	0.3904	0.385	0.385	0.400	0.380	0.395	246,231	0.3904	-1.28%
2015-09-21	0	0.390	0.385	0.420	0.385	0.390	20,000	7,780	0.3890	0.390	0.385	0.420	0.385	0.390	20,000	0.3890	2.63%
2015-09-18	0	0.380	0.380	0.395	0.380	0.380	7,025	2,654	0.3778	0.380	0.380	0.395	0.380	0.380	7,025	0.3778	-3.80%
2015-09-17	0	0.395	0.380	0.395	0.380	0.385	50,000	19,140	0.3828	0.395	0.380	0.395	0.380	0.385	50,000	0.3828	-3.66%
2015-09-16	0	0.410	0.380	0.410	0.380	0.410	568,000	218,960	0.3855	0.410	0.380	0.410	0.380	0.410	568,000	0.3855	7.89%
2015-09-15	0	0.380	0.380	0.400	0.380	0.380	20,000	7,600	0.3800	0.380	0.380	0.400	0.380	0.380	20,000	0.3800	-7.32%
2015-09-14	0	0.410	0.375	0.410	-	-	0	0	-	0.410	0.375	0.410	-	-	0	-	0.00%
2015-09-11	0	0.410	0.400	0.410	0.390	0.415	172,000	68,830	0.4002	0.410	0.400	0.410	0.390	0.415	172,000	0.4002	6.49%
2015-09-10	0	0.385	0.385	0.400	0.375	0.400	852,000	338,070	0.3968	0.385	0.385	0.400	0.375	0.400	852,000	0.3968	-3.75%
2015-09-09	0	0.400	0.385	0.400	0.365	0.400	837,855	323,043	0.3856	0.400	0.385	0.400	0.365	0.400	837,855	0.3856	9.59%
2015-09-08	0	0.365	0.365	0.390	0.365	0.400	816,205	321,100	0.3934	0.365	0.365	0.390	0.365	0.400	816,205	0.3934	-5.19%
2015-09-07	0	0.385	0.390	0.400	0.370	0.390	146,000	55,210	0.3782	0.385	0.390	0.400	0.370	0.390	146,000	0.3782	-3.75%
2015-09-04	0	0.400	0.365	0.420	0.360	0.400	120,000	46,300	0.3858	0.400	0.365	0.420	0.360	0.400	120,000	0.3858	9.59%
2015-09-02	0	0.365	0.365	0.390	0.355	0.365	126,000	45,530	0.3613	0.365	0.365	0.390	0.355	0.365	126,000	0.3613	-8.75%
2015-09-01	0	0.400	0.355	0.400	0.350	0.400	178,000	66,690	0.3747	0.400	0.355	0.400	0.350	0.400	178,000	0.3747	11.11%
2015-08-31	0	0.360	0.345	0.385	0.340	0.360	366,100	128,046	0.3498	0.360	0.345	0.385	0.340	0.360	366,100	0.3498	1.41%
2015-08-28	0	0.355	0.340	0.355	0.325	0.365	706,000	233,370	0.3306	0.355	0.340	0.355	0.325	0.365	706,000	0.3306	7.58%
2015-08-27	0	0.330	0.330	0.380	0.330	0.340	232,000	77,820	0.3354	0.330	0.330	0.380	0.330	0.340	232,000	0.3354	3.13%
2015-08-26	0	0.320	0.315	0.320	0.315	0.330	444,000	142,210	0.3203	0.320	0.315	0.320	0.315	0.330	444,000	0.3203	1.59%
2015-08-25	0	0.315	0.310	0.320	0.300	0.335	1,118,000	352,680	0.3155	0.315	0.310	0.320	0.300	0.335	1,118,000	0.3155	-3.08%
2015-08-24	0	0.325	0.325	0.330	0.320	0.365	1,100,000	376,050	0.3419	0.325	0.325	0.330	0.320	0.365	1,100,000	0.3419	-10.96%
2015-08-21	0	0.365	0.350	0.365	0.345	0.375	496,000	181,130	0.3652	0.365	0.350	0.365	0.345	0.375	496,000	0.3652	-2.67%
2015-08-20	0	0.375	0.350	0.375	0.355	0.375	262,000	93,600	0.3573	0.375	0.350	0.375	0.355	0.375	262,000	0.3573	4.17%
2015-08-19	0	0.360	0.355	0.360	0.355	0.390	502,000	182,630	0.3638	0.360	0.355	0.360	0.355	0.390	502,000	0.3638	-6.49%
2015-08-18	0	0.385	0.385	0.390	0.380	0.415	190,000	74,250	0.3908	0.385	0.385	0.390	0.380	0.415	190,000	0.3908	-1.28%
2015-08-17	0	0.390	0.385	0.425	0.390	0.425	104,000	41,430	0.3984	0.390	0.385	0.425	0.390	0.425	104,000	0.3984	-9.30%
2015-08-14	0	0.430	0.430	0.440	-	-	0	0	-	0.430	0.430	0.440	-	-	0	-	2.38%
2015-08-13	0	0.420	0.420	0.430	0.420	0.430	332,615	140,306	0.4218	0.420	0.420	0.430	0.420	0.430	332,615	0.4218	-4.55%
2015-08-12	0	0.440	0.440	0.450	0.435	0.455	790,000	348,930	0.4417	0.440	0.440	0.450	0.435	0.455	790,000	0.4417	-4.35%
2015-08-11	0	0.460	0.460	0.465	0.455	0.470	164,000	75,530	0.4605	0.460	0.460	0.465	0.455	0.470	164,000	0.4605	0.00%
2015-08-10	0	0.460	0.455	0.470	0.455	0.485	406,492	190,376	0.4683	0.460	0.455	0.470	0.455	0.485	406,492	0.4683	-2.13%
2015-08-07	0	0.470	0.455	0.470	0.455	0.470	414,000	190,410	0.4599	0.470	0.455	0.470	0.455	0.470	414,000	0.4599	0.00%
2015-08-06	0	0.470	0.455	0.470	0.470	0.470	162,721	76,453	0.4698	0.470	0.455	0.470	0.470	0.470	162,721	0.4698	0.00%
2015-08-05	0	0.470	0.465	0.470	0.465	0.470	474,721	222,284	0.4682	0.470	0.465	0.470	0.465	0.470	474,721	0.4682	-1.05%
2015-08-04	0	0.475	0.475	0.490	0.475	0.480	322,205	153,254	0.4756	0.475	0.475	0.490	0.475	0.480	322,205	0.4756	-1.04%
2015-08-03	0	0.480	0.480	0.490	0.470	0.500	366,000	176,580	0.4825	0.480	0.480	0.490	0.470	0.500	366,000	0.4825	-4.00%
2015-07-31	0	0.500	0.490	0.500	0.480	0.510	428,000	211,980	0.4953	0.500	0.490	0.500	0.480	0.510	428,000	0.4953	4.17%
2015-07-30	0	0.480	0.450	0.480	0.450	0.480	142,000	65,380	0.4604	0.480	0.450	0.480	0.450	0.480	142,000	0.4604	6.67%
2015-07-29	0	0.450	0.440	0.450	0.440	0.470	144,000	64,780	0.4499	0.450	0.440	0.450	0.440	0.470	144,000	0.4499	0.00%
2015-07-28	0	0.450	0.455	0.460	0.440	0.460	980,000	440,540	0.4495	0.450	0.455	0.460	0.440	0.460	980,000	0.4495	-4.26%
2015-07-27	0	0.470	0.440	0.485	0.435	0.490	1,101,485	513,925	0.4666	0.470	0.440	0.485	0.435	0.490	1,101,485	0.4666	-6.00%
2015-07-24	0	0.500	0.490	0.510	0.490	0.550	916,820	474,989	0.5181	0.500	0.490	0.510	0.490	0.550	916,820	0.5181	0.00%
2015-07-23	0	0.500	0.500	0.510	0.460	0.510	2,548,000	1,256,870	0.4933	0.500	0.500	0.510	0.460	0.510	2,548,000	0.4933	13.64%
2015-07-22	0	0.440	0.435	0.450	0.420	0.440	1,072,000	457,320	0.4266	0.440	0.435	0.450	0.420	0.440	1,072,000	0.4266	2.33%
2015-07-21	0	0.430	0.425	0.445	0.415	0.430	278,000	118,020	0.4245	0.430	0.425	0.445	0.415	0.430	278,000	0.4245	4.88%
2015-07-20	0	0.410	0.400	0.410	0.390	0.410	360,000	144,970	0.4027	0.410	0.400	0.410	0.390	0.410	360,000	0.4027	-1.20%
2015-07-17	0	0.415	0.410	0.415	0.400	0.420	276,246	115,007	0.4163	0.415	0.410	0.415	0.400	0.420	276,246	0.4163	3.75%
2015-07-16	0	0.400	0.400	0.415	0.380	0.410	754,000	297,290	0.3943	0.400	0.400	0.415	0.380	0.410	754,000	0.3943	-1.23%
2015-07-15	0	0.405	0.395	0.410	0.390	0.420	498,000	200,700	0.4030	0.405	0.395	0.410	0.390	0.420	498,000	0.4030	-3.57%
2015-07-14	0	0.420	0.415	0.430	0.415	0.460	1,346,000	592,590	0.4403	0.420	0.415	0.430	0.415	0.460	1,346,000	0.4403	-2.33%
2015-07-13	0	0.430	0.430	0.440	0.380	0.435	804,000	331,080	0.4118	0.430	0.430	0.440	0.380	0.435	804,000	0.4118	8.86%
2015-07-10	0	0.395	0.390	0.400	0.350	0.400	1,928,000	749,340	0.3887	0.395	0.390	0.400	0.350	0.400	1,928,000	0.3887	16.18%
2015-07-09	0	0.340	0.335	0.350	0.300	0.350	2,996,000	987,900	0.3297	0.340	0.335	0.350	0.300	0.350	2,996,000	0.3297	21.43%
2015-07-08	0	0.280	0.280	0.300	0.245	0.400	3,088,000	904,700	0.2930	0.280	0.280	0.300	0.245	0.400	3,088,000	0.2930	-13.85%
2015-07-07	0	0.325	0.320	0.325	0.300	0.370	2,718,369	884,470	0.3254	0.325	0.320	0.325	0.300	0.370	2,718,369	0.3254	-10.96%
2015-07-06	0	0.365	0.365	0.380	0.330	0.470	3,234,000	1,240,620	0.3836	0.365	0.365	0.380	0.330	0.470	3,234,000	0.3836	-21.51%
2015-07-03	0	0.465	0.455	0.465	0.455	0.490	1,518,000	720,390	0.4746	0.465	0.455	0.465	0.455	0.490	1,518,000	0.4746	-5.10%
2015-07-02	0	0.490	0.490	0.495	0.490	0.520	1,042,000	518,220	0.4973	0.490	0.490	0.495	0.490	0.520	1,042,000	0.4973	-5.77%
2015-06-30	0	0.520	0.510	0.520	0.480	0.520	1,592,000	793,880	0.4987	0.520	0.510	0.520	0.480	0.520	1,592,000	0.4987	5.05%
2015-06-29	0	0.495	0.480	0.510	0.475	0.550	1,262,000	638,610	0.5060	0.495	0.480	0.510	0.475	0.550	1,262,000	0.5060	-6.60%
2015-06-26	0	0.530	0.510	0.530	0.530	0.530	1,035,900	548,926	0.5299	0.530	0.510	0.530	0.530	0.530	1,035,900	0.5299	0.00%
2015-06-25	0	0.530	0.530	0.550	0.530	0.550	218,000	118,140	0.5419	0.530	0.530	0.550	0.530	0.550	218,000	0.5419	-3.64%
2015-06-24	0	0.550	0.540	0.550	0.540	0.550	530,410	288,009	0.5430	0.550	0.540	0.550	0.540	0.550	530,410	0.5430	1.85%
2015-06-23	0	0.540	0.540	0.550	0.530	0.550	572,123	310,621	0.5429	0.540	0.540	0.550	0.530	0.550	572,123	0.5429	-1.82%
2015-06-22	0	0.550	0.540	0.550	0.540	0.550	912,000	494,180	0.5419	0.550	0.540	0.550	0.540	0.550	912,000	0.5419	1.85%
2015-06-19	0	0.540	0.540	0.550	0.540	0.550	690,000	375,920	0.5448	0.540	0.540	0.550	0.540	0.550	690,000	0.5448	-1.82%
2015-06-18	0	0.550	0.530	0.550	0.540	0.550	2,364,000	1,292,060	0.5466	0.550	0.530	0.550	0.540	0.550	2,364,000	0.5466	0.00%
2015-06-17	0	0.550	0.540	0.550	0.540	0.570	3,092,000	1,704,180	0.5512	0.550	0.540	0.550	0.540	0.570	3,092,000	0.5512	-3.51%
2015-06-16	0	0.570	0.570	0.580	0.570	0.580	1,152,328	665,296	0.5773	0.570	0.570	0.580	0.570	0.580	1,152,328	0.5773	-3.39%
2015-06-15	0	0.590	0.580	0.590	0.580	0.600	220,000	129,400	0.5882	0.590	0.580	0.590	0.580	0.600	220,000	0.5882	0.00%
2015-06-12	0	0.590	0.590	0.600	0.570	0.610	756,205	451,354	0.5969	0.590	0.590	0.600	0.570	0.610	756,205	0.5969	3.51%
2015-06-11	0	0.570	0.570	0.580	0.560	0.590	1,475,230	854,771	0.5794	0.570	0.570	0.580	0.560	0.590	1,475,230	0.5794	-3.39%
2015-06-10	0	0.590	0.580	0.590	0.570	0.610	1,190,000	695,560	0.5845	0.590	0.580	0.590	0.570	0.610	1,190,000	0.5845	3.51%
2015-06-09	0	0.570	0.570	0.590	0.500	0.630	4,786,000	2,732,260	0.5709	0.570	0.570	0.590	0.500	0.630	4,786,000	0.5709	-9.52%
2015-06-08	0	0.630	0.630	0.640	0.630	0.670	1,572,000	1,017,240	0.6471	0.630	0.630	0.640	0.630	0.670	1,572,000	0.6471	-3.08%
2015-06-05	0	0.650	0.640	0.650	0.620	0.670	3,628,000	2,323,220	0.6404	0.650	0.640	0.650	0.620	0.670	3,628,000	0.6404	1.56%
2015-06-04	0	0.640	0.640	0.650	0.580	0.720	12,698,000	8,251,020	0.6498	0.640	0.640	0.650	0.580	0.720	12,698,000	0.6498	8.47%
2015-06-03	0	0.590	0.580	0.590	0.570	0.600	1,296,078	761,700	0.5877	0.590	0.580	0.590	0.570	0.600	1,296,078	0.5877	0.00%
2015-06-02	0	0.590	0.590	0.600	0.580	0.610	1,974,000	1,180,720	0.5981	0.590	0.590	0.600	0.580	0.610	1,974,000	0.5981	0.00%
2015-06-01	0	0.590	0.590	0.600	0.560	0.620	5,918,041	3,450,122	0.5830	0.590	0.590	0.600	0.560	0.620	5,918,041	0.5830	-1.67%
2015-05-29	0	0.600	0.590	0.600	0.570	0.600	4,688,000	2,725,500	0.5814	0.600	0.590	0.600	0.570	0.600	4,688,000	0.5814	3.45%
2015-05-28	0	0.580	0.570	0.580	0.550	0.650	8,408,000	5,063,880	0.6023	0.580	0.570	0.580	0.550	0.650	8,408,000	0.6023	-9.38%
2015-05-27	0	0.640	0.630	0.640	0.630	0.660	3,762,369	2,406,005	0.6395	0.640	0.630	0.640	0.630	0.660	3,762,369	0.6395	-3.03%
2015-05-26	0	0.660	0.660	0.670	0.630	0.680	4,748,246	3,159,454	0.6654	0.660	0.660	0.670	0.630	0.680	4,748,246	0.6654	1.54%
2015-05-22	0	0.650	0.650	0.660	0.650	0.680	9,194,000	6,121,700	0.6658	0.650	0.650	0.660	0.650	0.680	9,194,000	0.6658	-1.52%
2015-05-21	0	0.660	0.650	0.660	0.580	0.670	12,019,107	7,423,302	0.6176	0.660	0.650	0.660	0.580	0.670	12,019,107	0.6176	13.79%
2015-05-20	0	0.580	0.570	0.580	0.560	0.590	1,346,000	775,380	0.5761	0.580	0.570	0.580	0.560	0.590	1,346,000	0.5761	1.75%
2015-05-19	0	0.570	0.570	0.580	0.570	0.590	1,685,375	983,468	0.5835	0.570	0.570	0.580	0.570	0.590	1,685,375	0.5835	-1.72%
2015-05-18	0	0.580	0.580	0.590	0.560	0.590	3,586,000	2,066,960	0.5764	0.580	0.580	0.590	0.560	0.590	3,586,000	0.5764	0.00%
2015-05-15	0	0.580	0.570	0.580	0.530	0.590	4,286,000	2,442,160	0.5698	0.580	0.570	0.580	0.530	0.590	4,286,000	0.5698	7.41%
2015-05-14	0	0.540	0.540	0.550	0.540	0.560	512,000	281,560	0.5499	0.540	0.540	0.550	0.540	0.560	512,000	0.5499	-1.82%
2015-05-13	0	0.550	0.550	0.560	0.540	0.560	2,154,205	1,183,666	0.5495	0.550	0.550	0.560	0.540	0.560	2,154,205	0.5495	1.85%
2015-05-12	0	0.540	0.530	0.540	0.540	0.550	2,066,000	1,124,100	0.5441	0.540	0.530	0.540	0.540	0.550	2,066,000	0.5441	-5.26%
2015-05-11	0	0.570	0.560	0.570	0.560	0.600	3,382,410	1,944,845	0.5750	0.570	0.560	0.570	0.560	0.600	3,382,410	0.5750	3.64%
2015-05-08	0	0.550	0.540	0.550	0.520	0.560	3,659,594	1,991,377	0.5442	0.550	0.540	0.550	0.520	0.560	3,659,594	0.5442	5.77%
2015-05-07	0	0.520	0.510	0.520	0.510	0.570	4,483,271	2,411,757	0.5379	0.520	0.510	0.520	0.510	0.570	4,483,271	0.5379	-1.89%
2015-05-06	0	0.530	0.530	0.540	0.530	0.570	3,208,000	1,760,700	0.5488	0.530	0.530	0.540	0.530	0.570	3,208,000	0.5488	-3.64%
2015-05-05	0	0.550	0.550	0.570	0.530	0.620	12,779,207	7,281,509	0.5698	0.550	0.550	0.570	0.530	0.620	12,779,207	0.5698	-8.33%
2015-05-04	0	0.600	0.590	0.610	0.570	0.640	31,244,451	18,913,284	0.6053	0.600	0.590	0.610	0.570	0.640	31,244,451	0.6053	0.00%
2015-04-30	0	0.600	0.590	0.600	0.435	0.620	44,382,646	23,625,997	0.5323	0.600	0.590	0.600	0.435	0.620	44,382,646	0.5323	34.83%
2015-04-29	0	0.445	0.435	0.445	0.435	0.445	1,450,000	634,570	0.4376	0.445	0.435	0.445	0.435	0.445	1,450,000	0.4376	1.14%
2015-04-28	0	0.440	0.440	0.450	0.440	0.460	2,468,000	1,098,440	0.4451	0.440	0.440	0.450	0.440	0.460	2,468,000	0.4451	-3.30%
2015-04-27	0	0.455	0.445	0.455	0.440	0.480	4,783,602	2,183,191	0.4564	0.455	0.445	0.455	0.440	0.480	4,783,602	0.4564	3.41%
2015-04-24	0	0.440	0.435	0.440	0.415	0.440	1,472,041	625,946	0.4252	0.440	0.435	0.440	0.415	0.440	1,472,041	0.4252	2.33%
2015-04-23	0	0.430	0.425	0.430	0.425	0.435	690,442	298,211	0.4319	0.430	0.425	0.430	0.425	0.435	690,442	0.4319	-1.15%
2015-04-22	0	0.435	0.430	0.435	0.420	0.435	2,072,665	892,099	0.4304	0.435	0.430	0.435	0.420	0.435	2,072,665	0.4304	4.82%
2015-04-21	0	0.415	0.415	0.420	0.405	0.420	975,025	400,680	0.4109	0.415	0.415	0.420	0.405	0.420	975,025	0.4109	1.22%
2015-04-20	0	0.410	0.415	0.420	0.395	0.450	4,586,000	1,930,810	0.4210	0.410	0.415	0.420	0.395	0.450	4,586,000	0.4210	-6.82%
2015-04-17	0	0.440	0.430	0.440	0.420	0.445	5,292,000	2,293,690	0.4334	0.440	0.430	0.440	0.420	0.445	5,292,000	0.4334	3.53%
2015-04-16	0	0.425	0.420	0.425	0.410	0.435	3,170,000	1,350,350	0.4260	0.425	0.420	0.425	0.410	0.435	3,170,000	0.4260	1.19%
2015-04-15	0	0.420	0.410	0.420	0.405	0.420	1,799,599	747,735	0.4155	0.420	0.410	0.420	0.405	0.420	1,799,599	0.4155	2.44%
2015-04-14	0	0.410	0.410	0.415	0.410	0.440	5,196,615	2,227,951	0.4287	0.410	0.410	0.415	0.410	0.440	5,196,615	0.4287	-5.75%
2015-04-13	0	0.435	0.430	0.435	0.425	0.455	12,397,285	5,401,586	0.4357	0.435	0.430	0.435	0.425	0.455	12,397,285	0.4357	1.16%
2015-04-10	0	0.430	0.435	0.440	0.400	0.480	13,084,205	5,739,864	0.4387	0.430	0.435	0.440	0.400	0.480	13,084,205	0.4387	7.50%
2015-04-09	0	0.400	0.395	0.400	0.385	0.420	3,378,253	1,342,765	0.3975	0.400	0.395	0.400	0.385	0.420	3,378,253	0.3975	0.00%
2015-04-08	0	0.400	0.395	0.400	0.365	0.405	5,726,041	2,186,104	0.3818	0.400	0.395	0.400	0.365	0.405	5,726,041	0.3818	2.56%
2015-04-02	0	0.390	0.385	0.395	0.385	0.425	3,908,205	1,568,957	0.4015	0.390	0.385	0.395	0.385	0.425	3,908,205	0.4015	-6.02%
2015-04-01	0	0.415	0.410	0.415	0.395	0.430	11,206,000	4,608,180	0.4112	0.415	0.410	0.415	0.395	0.430	11,206,000	0.4112	5.06%
2015-03-31	0	0.395	0.395	0.400	0.350	0.420	12,652,337	5,028,242	0.3974	0.395	0.395	0.400	0.350	0.420	12,652,337	0.3974	12.86%
2015-03-30	0	0.350	0.350	0.355	0.350	0.360	1,340,041	474,893	0.3544	0.350	0.350	0.355	0.350	0.360	1,340,041	0.3544	0.00%
2015-03-27	0	0.350	0.345	0.355	0.325	0.380	5,876,000	2,101,820	0.3577	0.350	0.345	0.355	0.325	0.380	5,876,000	0.3577	7.69%
2015-03-26	0	0.325	0.325	0.330	0.320	0.330	150,000	48,700	0.3247	0.325	0.325	0.330	0.320	0.330	150,000	0.3247	-1.52%
2015-03-25	0	0.330	0.325	0.330	0.325	0.335	1,234,000	407,520	0.3302	0.330	0.325	0.330	0.325	0.335	1,234,000	0.3302	3.13%
2015-03-24	0	0.320	0.320	0.330	0.320	0.320	20,000	6,400	0.3200	0.320	0.320	0.330	0.320	0.320	20,000	0.3200	-3.03%
2015-03-23	0	0.330	0.320	0.330	0.320	0.330	678,255	219,867	0.3242	0.330	0.320	0.330	0.320	0.330	678,255	0.3242	3.13%
2015-03-20	0	0.320	0.320	0.330	0.315	0.335	248,000	79,060	0.3188	0.320	0.320	0.330	0.315	0.335	248,000	0.3188	-1.54%
2015-03-19	0	0.325	0.315	0.325	0.310	0.330	500,205	160,481	0.3208	0.325	0.315	0.325	0.310	0.330	500,205	0.3208	3.17%
2015-03-18	0	0.315	0.315	0.330	0.315	0.335	528,082	172,245	0.3262	0.315	0.315	0.330	0.315	0.335	528,082	0.3262	0.00%
2015-03-17	0	0.315	0.315	0.320	0.315	0.340	550,000	174,930	0.3181	0.315	0.315	0.320	0.315	0.340	550,000	0.3181	-4.55%
2015-03-16	0	0.330	0.320	0.330	0.330	0.330	1,016,000	328,100	0.3229	0.330	0.320	0.330	0.330	0.330	1,016,000	0.3229	3.13%
2015-03-13	0	0.320	0.310	0.320	0.320	0.320	200,000	64,000	0.3200	0.320	0.310	0.320	0.320	0.320	200,000	0.3200	0.00%
2015-03-12	0	0.320	0.320	0.330	0.320	0.320	427,295	136,708	0.3199	0.320	0.320	0.330	0.320	0.320	427,295	0.3199	0.00%
2015-03-11	0	0.320	0.320	0.325	0.320	0.325	772,000	249,760	0.3235	0.320	0.320	0.325	0.320	0.325	772,000	0.3235	0.00%
2015-03-10	0	0.320	0.320	0.325	0.310	0.325	784,000	251,730	0.3211	0.320	0.320	0.325	0.310	0.325	784,000	0.3211	3.23%
2015-03-09	0	0.310	0.310	0.325	0.305	0.315	982,205	304,918	0.3104	0.310	0.310	0.325	0.305	0.315	982,205	0.3104	-1.59%
2015-03-06	0	0.315	0.315	0.320	0.310	0.315	142,000	44,160	0.3110	0.315	0.315	0.320	0.310	0.315	142,000	0.3110	0.00%
2015-03-05	0	0.315	0.315	0.320	0.315	0.330	336,000	107,750	0.3207	0.315	0.315	0.320	0.315	0.330	336,000	0.3207	0.00%
2015-03-04	0	0.315	0.310	0.315	0.300	0.330	598,246	193,675	0.3237	0.315	0.310	0.315	0.300	0.330	598,246	0.3237	-3.08%
2015-03-03	0	0.325	0.325	0.330	0.325	0.330	347,746	114,181	0.3283	0.325	0.325	0.330	0.325	0.330	347,746	0.3283	-1.52%
2015-03-02	0	0.330	0.325	0.330	0.325	0.330	166,000	54,680	0.3294	0.330	0.325	0.330	0.325	0.330	166,000	0.3294	1.54%
2015-02-27	0	0.325	0.330	0.335	0.325	0.325	50,000	16,250	0.3250	0.325	0.330	0.335	0.325	0.325	50,000	0.3250	-2.99%
2015-02-26	0	0.335	0.330	0.340	0.330	0.335	332,000	110,360	0.3324	0.335	0.330	0.340	0.330	0.335	332,000	0.3324	1.52%
2015-02-25	0	0.330	0.325	0.340	0.325	0.345	1,034,000	339,890	0.3287	0.330	0.325	0.340	0.325	0.345	1,034,000	0.3287	-2.94%
2015-02-24	0	0.340	0.340	0.345	0.340	0.340	124,000	42,160	0.3400	0.340	0.340	0.345	0.340	0.340	124,000	0.3400	-1.45%
2015-02-23	0	0.345	0.330	0.350	0.330	0.345	326,000	109,470	0.3358	0.345	0.330	0.350	0.330	0.345	326,000	0.3358	4.55%
2015-02-18	0	0.330	0.330	0.350	-	-	0	0	-	0.330	0.330	0.350	-	-	0	-	0.00%
2015-02-17	0	0.330	0.330	0.345	0.325	0.350	1,436,000	475,090	0.3308	0.330	0.330	0.345	0.325	0.350	1,436,000	0.3308	-2.94%
2015-02-16	0	0.340	0.335	0.340	0.330	0.345	424,000	143,520	0.3385	0.340	0.335	0.340	0.330	0.345	424,000	0.3385	-2.86%
2015-02-13	0	0.350	0.340	0.350	0.340	0.350	96,041	32,713	0.3406	0.350	0.340	0.350	0.340	0.350	96,041	0.3406	0.00%
2015-02-12	0	0.350	0.335	0.350	0.340	0.350	126,000	43,180	0.3427	0.350	0.335	0.350	0.340	0.350	126,000	0.3427	2.94%
2015-02-11	0	0.340	0.340	0.345	0.335	0.350	258,041	88,173	0.3417	0.340	0.340	0.345	0.335	0.350	258,041	0.3417	0.00%
2015-02-10	0	0.340	0.335	0.340	0.340	0.340	100,000	34,000	0.3400	0.340	0.335	0.340	0.340	0.340	100,000	0.3400	-2.86%
2015-02-09	0	0.350	0.335	0.350	0.345	0.355	310,000	107,950	0.3482	0.350	0.335	0.350	0.345	0.355	310,000	0.3482	1.45%
2015-02-06	0	0.345	0.340	0.345	0.335	0.350	1,174,000	400,100	0.3408	0.345	0.340	0.345	0.335	0.350	1,174,000	0.3408	0.00%
2015-02-05	0	0.345	0.340	0.345	0.340	0.350	2,014,000	694,760	0.3450	0.345	0.340	0.345	0.340	0.350	2,014,000	0.3450	-2.82%
2015-02-04	0	0.355	0.350	0.355	0.345	0.355	1,714,255	598,434	0.3491	0.355	0.350	0.355	0.345	0.355	1,714,255	0.3491	-1.39%
2015-02-03	0	0.360	0.350	0.360	0.350	0.365	1,284,656	459,959	0.3580	0.360	0.350	0.360	0.350	0.365	1,284,656	0.3580	0.00%
2015-02-02	0	0.360	0.350	0.365	0.350	0.360	172,000	61,120	0.3553	0.360	0.350	0.365	0.350	0.360	172,000	0.3553	-1.37%
2015-01-30	0	0.365	0.360	0.370	0.365	0.365	244,000	89,060	0.3650	0.365	0.360	0.370	0.365	0.365	244,000	0.3650	-1.35%
2015-01-29	0	0.370	0.370	0.375	0.365	0.370	416,000	152,770	0.3672	0.370	0.370	0.375	0.365	0.370	416,000	0.3672	2.78%
2015-01-28	0	0.360	0.360	0.370	0.355	0.360	468,088	168,349	0.3597	0.360	0.360	0.370	0.355	0.360	468,088	0.3597	1.41%
2015-01-27	0	0.355	0.355	0.360	0.355	0.360	766,000	272,370	0.3556	0.355	0.355	0.360	0.355	0.360	766,000	0.3556	-1.39%
2015-01-26	0	0.360	0.360	0.370	0.360	0.360	160,000	57,600	0.3600	0.360	0.360	0.370	0.360	0.360	160,000	0.3600	-2.70%
2015-01-23	0	0.370	0.365	0.370	0.370	0.370	184,000	68,080	0.3700	0.370	0.365	0.370	0.370	0.370	184,000	0.3700	0.00%
2015-01-22	0	0.370	0.370	0.380	0.370	0.380	484,000	181,690	0.3754	0.370	0.370	0.380	0.370	0.380	484,000	0.3754	0.00%
2015-01-21	0	0.370	0.370	0.380	0.370	0.370	100,000	37,000	0.3700	0.370	0.370	0.380	0.370	0.370	100,000	0.3700	0.00%
2015-01-20	0	0.370	0.370	0.390	0.370	0.370	260,000	96,200	0.3700	0.370	0.370	0.390	0.370	0.370	260,000	0.3700	0.00%
2015-01-19	0	0.370	0.360	0.370	0.370	0.370	100,000	37,000	0.3700	0.370	0.360	0.370	0.370	0.370	100,000	0.3700	0.00%
2015-01-16	0	0.370	0.365	0.370	0.365	0.370	498,000	182,620	0.3667	0.370	0.365	0.370	0.365	0.370	498,000	0.3667	-1.33%
2015-01-15	0	0.375	0.375	0.380	0.375	0.380	276,287	103,801	0.3757	0.375	0.375	0.380	0.375	0.380	276,287	0.3757	0.00%
2015-01-14	0	0.375	0.375	0.385	0.375	0.385	286,287	109,003	0.3807	0.375	0.375	0.385	0.375	0.385	286,287	0.3807	-1.32%
2015-01-13	0	0.380	0.380	0.385	0.380	0.390	388,000	148,980	0.3840	0.380	0.380	0.385	0.380	0.390	388,000	0.3840	-5.00%
2015-01-12	0	0.400	0.385	0.400	0.385	0.405	170,000	66,600	0.3918	0.400	0.385	0.400	0.385	0.405	170,000	0.3918	2.56%
2015-01-09	0	0.390	0.390	0.395	0.390	0.400	392,665	154,426	0.3933	0.390	0.390	0.395	0.390	0.400	392,665	0.3933	-1.27%
2015-01-08	0	0.395	0.390	0.400	0.390	0.405	472,088	188,603	0.3995	0.395	0.390	0.400	0.390	0.405	472,088	0.3995	-2.47%
2015-01-07	0	0.405	0.405	0.410	0.395	0.415	276,205	112,405	0.4070	0.405	0.405	0.410	0.395	0.415	276,205	0.4070	0.00%
2015-01-06	0	0.405	0.405	0.410	0.400	0.415	850,000	345,840	0.4069	0.405	0.405	0.410	0.400	0.415	850,000	0.4069	-4.71%
2015-01-05	0	0.425	0.420	0.425	0.415	0.450	3,172,000	1,354,270	0.4269	0.425	0.420	0.425	0.415	0.450	3,172,000	0.4269	6.25%
2015-01-02	0	0.400	0.400	0.405	0.375	0.420	3,700,000	1,497,730	0.4048	0.400	0.400	0.405	0.375	0.420	3,700,000	0.4048	6.67%
2014-12-31	0	0.375	0.375	0.385	0.375	0.385	74,000	28,290	0.3823	0.375	0.375	0.385	0.375	0.385	74,000	0.3823	-2.60%
2014-12-30	0	0.385	0.385	0.390	0.360	0.415	2,066,000	806,190	0.3902	0.385	0.385	0.390	0.360	0.415	2,066,000	0.3902	6.94%
2014-12-29	0	0.360	0.360	0.375	0.360	0.385	630,297	234,286	0.3717	0.360	0.360	0.375	0.360	0.385	630,297	0.3717	-2.70%
2014-12-24	0	0.370	0.360	0.375	0.370	0.375	210,000	78,330	0.3730	0.370	0.360	0.375	0.370	0.375	210,000	0.3730	-1.33%
2014-12-23	0	0.375	0.375	0.380	0.370	0.380	374,000	140,340	0.3752	0.375	0.375	0.380	0.370	0.380	374,000	0.3752	-1.32%
2014-12-22	0	0.380	0.380	0.385	0.375	0.390	56,000	21,360	0.3814	0.380	0.380	0.385	0.375	0.390	56,000	0.3814	-2.56%
2014-12-19	0	0.390	0.375	0.390	0.365	0.395	1,242,000	479,630	0.3862	0.390	0.375	0.390	0.365	0.395	1,242,000	0.3862	5.41%
2014-12-18	0	0.370	0.370	0.385	0.370	0.400	688,668	259,638	0.3770	0.370	0.370	0.385	0.370	0.400	688,668	0.3770	-5.13%
2014-12-17	0	0.390	0.380	0.390	0.380	0.420	218,000	85,470	0.3921	0.390	0.380	0.390	0.380	0.420	218,000	0.3921	2.63%
2014-12-16	0	0.380	0.375	0.390	0.380	0.390	614,041	236,724	0.3855	0.380	0.375	0.390	0.380	0.390	614,041	0.3855	-2.56%
2014-12-15	0	0.390	0.390	0.400	0.390	0.420	82,410	32,591	0.3955	0.390	0.390	0.400	0.390	0.420	82,410	0.3955	0.00%
2014-12-12	0	0.390	0.390	0.400	0.390	0.420	126,000	49,740	0.3948	0.390	0.390	0.400	0.390	0.420	126,000	0.3948	-2.50%
2014-12-11	0	0.400	0.390	0.400	0.400	0.420	290,123	116,546	0.4017	0.400	0.390	0.400	0.400	0.420	290,123	0.4017	-1.23%
2014-12-10	0	0.405	0.405	0.410	0.380	0.415	906,287	367,246	0.4052	0.405	0.405	0.410	0.380	0.415	906,287	0.4052	6.58%
2014-12-09	0	0.380	0.375	0.390	0.380	0.390	734,000	281,120	0.3830	0.380	0.375	0.390	0.380	0.390	734,000	0.3830	-3.80%
2014-12-08	0	0.395	0.390	0.410	0.395	0.410	1,404,000	561,390	0.3999	0.395	0.390	0.410	0.395	0.410	1,404,000	0.3999	-3.66%
2014-12-05	0	0.410	0.405	0.420	0.400	0.415	2,274,000	925,840	0.4071	0.410	0.405	0.420	0.400	0.415	2,274,000	0.4071	-2.38%
2014-12-04	0	0.420	0.415	0.420	0.415	0.430	1,396,000	587,930	0.4212	0.420	0.415	0.420	0.415	0.430	1,396,000	0.4212	-4.55%
2014-12-03	0	0.440	0.430	0.440	0.420	0.445	2,104,000	914,880	0.4348	0.440	0.430	0.440	0.420	0.445	2,104,000	0.4348	2.33%
2014-12-02	0	0.430	0.425	0.430	0.425	0.430	130,000	55,750	0.4288	0.430	0.425	0.430	0.425	0.430	130,000	0.4288	0.00%
2014-12-01	0	0.430	0.425	0.430	0.425	0.440	902,000	388,120	0.4303	0.430	0.425	0.430	0.425	0.440	902,000	0.4303	-3.37%
2014-11-28	0	0.445	0.435	0.445	0.430	0.445	2,218,324	965,061	0.4350	0.445	0.435	0.445	0.430	0.445	2,218,324	0.4350	3.49%
2014-11-27	0	0.430	0.430	0.440	0.430	0.440	562,220	245,096	0.4359	0.430	0.430	0.440	0.430	0.440	562,220	0.4359	-1.15%
2014-11-26	0	0.435	0.435	0.440	0.435	0.445	436,410	191,121	0.4379	0.435	0.435	0.440	0.435	0.445	436,410	0.4379	-1.14%
2014-11-25	0	0.440	0.435	0.445	0.435	0.475	860,000	380,330	0.4422	0.440	0.435	0.445	0.435	0.475	860,000	0.4422	-4.35%
2014-11-24	0	0.460	0.460	0.465	0.455	0.485	3,262,205	1,529,660	0.4689	0.460	0.460	0.465	0.455	0.485	3,262,205	0.4689	0.00%
2014-11-21	0	0.460	0.450	0.465	0.440	0.465	1,104,205	496,319	0.4495	0.460	0.450	0.465	0.440	0.465	1,104,205	0.4495	5.75%
2014-11-20	0	0.435	0.435	0.445	0.435	0.445	224,000	99,190	0.4428	0.435	0.435	0.445	0.435	0.445	224,000	0.4428	-2.25%
2014-11-19	0	0.445	0.440	0.455	0.440	0.450	680,000	301,980	0.4441	0.445	0.440	0.455	0.440	0.450	680,000	0.4441	2.30%
2014-11-18	0	0.435	0.430	0.435	0.430	0.445	744,000	322,760	0.4338	0.435	0.430	0.435	0.430	0.445	744,000	0.4338	-2.25%
2014-11-17	0	0.445	0.445	0.450	0.445	0.455	812,000	364,540	0.4489	0.445	0.445	0.450	0.445	0.455	812,000	0.4489	1.14%
2014-11-14	0	0.440	0.440	0.445	0.440	0.470	2,098,123	943,431	0.4497	0.440	0.440	0.445	0.440	0.470	2,098,123	0.4497	-6.38%
2014-11-13	0	0.470	0.455	0.470	0.455	0.475	3,544,000	1,649,230	0.4654	0.470	0.455	0.470	0.455	0.475	3,544,000	0.4654	-1.05%
2014-11-12	0	0.475	0.470	0.475	0.420	0.490	14,147,394	6,509,209	0.4601	0.475	0.470	0.475	0.420	0.490	14,147,394	0.4601	13.10%
2014-11-11	0	0.420	0.410	0.425	0.410	0.425	1,834,000	766,010	0.4177	0.420	0.410	0.425	0.410	0.425	1,834,000	0.4177	-2.33%
2014-11-10	0	0.430	0.420	0.430	0.420	0.430	1,260,000	537,850	0.4269	0.430	0.420	0.430	0.420	0.430	1,260,000	0.4269	-1.15%
2014-11-07	0	0.435	0.420	0.435	0.425	0.435	1,300,000	555,860	0.4276	0.435	0.420	0.435	0.425	0.435	1,300,000	0.4276	0.00%
2014-11-06	0	0.435	0.425	0.435	0.430	0.435	1,424,000	614,460	0.4315	0.435	0.425	0.435	0.430	0.435	1,424,000	0.4315	0.00%
2014-11-05	0	0.435	0.425	0.435	0.430	0.440	1,372,000	592,350	0.4317	0.435	0.425	0.435	0.430	0.440	1,372,000	0.4317	-1.14%
2014-11-04	0	0.440	0.430	0.440	0.430	0.440	1,952,205	845,584	0.4331	0.440	0.430	0.440	0.430	0.440	1,952,205	0.4331	2.33%
2014-11-03	0	0.430	0.430	0.440	0.430	0.450	890,000	395,780	0.4447	0.430	0.430	0.440	0.430	0.450	890,000	0.4447	-2.27%
2014-10-31	0	0.440	0.430	0.440	0.430	0.450	2,792,050	1,218,011	0.4362	0.440	0.430	0.440	0.430	0.450	2,792,050	0.4362	-1.12%
2014-10-30	0	0.445	0.440	0.445	0.440	0.450	2,176,000	967,980	0.4448	0.445	0.440	0.445	0.440	0.450	2,176,000	0.4448	-2.20%
2014-10-29	0	0.455	0.445	0.455	0.445	0.465	2,540,000	1,158,010	0.4559	0.455	0.445	0.455	0.445	0.465	2,540,000	0.4559	0.00%
2014-10-28	0	0.455	0.445	0.455	0.440	0.455	2,356,000	1,054,680	0.4477	0.455	0.445	0.455	0.440	0.455	2,356,000	0.4477	1.11%
2014-10-27	0	0.450	0.440	0.450	0.440	0.455	2,062,615	916,848	0.4445	0.450	0.440	0.450	0.440	0.455	2,062,615	0.4445	0.00%
2014-10-24	0	0.450	0.445	0.450	0.440	0.455	2,098,082	937,224	0.4467	0.450	0.445	0.450	0.440	0.455	2,098,082	0.4467	1.12%
2014-10-23	0	0.445	0.435	0.445	0.435	0.445	2,144,905	944,020	0.4401	0.445	0.435	0.445	0.435	0.445	2,144,905	0.4401	0.00%
2014-10-22	0	0.445	0.440	0.445	0.440	0.450	2,044,000	903,710	0.4421	0.445	0.440	0.445	0.440	0.450	2,044,000	0.4421	0.00%
2014-10-21	0	0.445	0.440	0.445	0.435	0.450	2,173,722	961,723	0.4424	0.445	0.440	0.445	0.435	0.450	2,173,722	0.4424	0.00%
2014-10-20	0	0.445	0.435	0.445	0.415	0.445	1,974,000	863,490	0.4374	0.445	0.435	0.445	0.415	0.445	1,974,000	0.4374	1.14%
2014-10-17	0	0.440	0.425	0.440	0.420	0.445	2,584,000	1,119,410	0.4332	0.440	0.425	0.440	0.420	0.445	2,584,000	0.4332	0.00%
2014-10-16	0	0.440	0.430	0.440	0.430	0.440	1,788,000	780,670	0.4366	0.440	0.430	0.440	0.430	0.440	1,788,000	0.4366	0.00%
2014-10-15	0	0.440	0.430	0.440	0.430	0.450	1,974,000	869,830	0.4406	0.440	0.430	0.440	0.430	0.450	1,974,000	0.4406	0.00%
2014-10-14	0	0.440	0.435	0.440	0.435	0.450	1,808,000	799,850	0.4424	0.440	0.435	0.440	0.435	0.450	1,808,000	0.4424	2.33%
2014-10-13	0	0.430	0.430	0.450	0.430	0.430	209,230	89,944	0.4299	0.430	0.430	0.450	0.430	0.430	209,230	0.4299	0.00%
2014-10-10	0	0.430	0.430	0.445	0.425	0.435	218,000	94,180	0.4320	0.430	0.430	0.445	0.425	0.435	218,000	0.4320	-1.15%
2014-10-09	0	0.435	0.435	0.445	0.435	0.470	340,000	149,600	0.4400	0.435	0.435	0.445	0.435	0.470	340,000	0.4400	-2.25%
2014-10-08	0	0.445	0.440	0.455	0.435	0.445	388,000	171,130	0.4411	0.445	0.440	0.455	0.435	0.445	388,000	0.4411	0.00%
2014-10-07	0	0.445	0.445	0.455	0.435	0.460	352,410	155,490	0.4412	0.445	0.445	0.455	0.435	0.460	352,410	0.4412	-2.20%
2014-10-06	0	0.455	0.455	0.460	0.430	0.455	442,000	200,230	0.4530	0.455	0.455	0.460	0.430	0.455	442,000	0.4530	8.33%
2014-10-03	0	0.420	0.420	0.445	0.400	0.430	444,615	182,132	0.4096	0.420	0.420	0.445	0.400	0.430	444,615	0.4096	-2.33%
2014-09-30	0	0.430	0.430	0.450	0.420	0.450	126,410	55,034	0.4354	0.430	0.430	0.450	0.420	0.450	126,410	0.4354	1.18%
2014-09-29	0	0.425	0.410	0.450	0.425	0.450	492,000	213,810	0.4346	0.425	0.410	0.450	0.425	0.450	492,000	0.4346	-5.56%
2014-09-26	0	0.450	0.450	0.460	0.425	0.460	252,205	113,399	0.4496	0.450	0.450	0.460	0.425	0.460	252,205	0.4496	-1.10%
2014-09-25	0	0.455	0.455	0.460	0.455	0.465	314,205	146,012	0.4647	0.455	0.455	0.460	0.455	0.465	314,205	0.4647	-2.15%
2014-09-24	0	0.465	0.465	0.475	0.465	0.475	186,492	87,531	0.4694	0.465	0.465	0.475	0.465	0.475	186,492	0.4694	-2.11%
2014-09-23	0	0.475	0.475	0.490	0.470	0.475	90,000	42,590	0.4732	0.475	0.475	0.490	0.470	0.475	90,000	0.4732	0.00%
2014-09-22	0	0.475	0.475	0.480	0.475	0.475	80,410	38,188	0.4749	0.475	0.475	0.480	0.475	0.475	80,410	0.4749	-1.04%
2014-09-19	0	0.480	0.480	0.490	0.460	0.485	766,000	362,030	0.4726	0.480	0.480	0.490	0.460	0.485	766,000	0.4726	1.05%
2014-09-18	0	0.475	0.460	0.475	0.460	0.475	350,000	163,450	0.4670	0.475	0.460	0.475	0.460	0.475	350,000	0.4670	0.00%
2014-09-17	0	0.475	0.475	0.480	0.470	0.490	121,558	58,514	0.4814	0.475	0.475	0.480	0.470	0.490	121,558	0.4814	1.06%
2014-09-16	0	0.470	0.470	0.490	0.470	0.490	312,410	146,900	0.4702	0.470	0.470	0.490	0.470	0.490	312,410	0.4702	2.17%
2014-09-15	0	0.460	0.460	0.470	0.460	0.475	650,000	305,900	0.4706	0.460	0.460	0.470	0.460	0.475	650,000	0.4706	-4.17%
2014-09-12	0	0.480	0.480	0.485	0.480	0.490	720,000	347,900	0.4832	0.480	0.480	0.485	0.480	0.490	720,000	0.4832	-2.04%
2014-09-11	0	0.490	0.490	0.495	0.485	0.495	308,000	151,610	0.4922	0.490	0.490	0.495	0.485	0.495	308,000	0.4922	0.00%
2014-09-10	0	0.490	0.490	0.500	0.490	0.500	562,246	278,715	0.4957	0.490	0.490	0.500	0.490	0.500	562,246	0.4957	-2.00%
2014-09-08	0	0.500	0.495	0.500	0.495	0.510	874,000	438,260	0.5014	0.500	0.495	0.500	0.495	0.510	874,000	0.5014	-3.85%
2014-09-05	0	0.520	0.510	0.530	0.510	0.530	908,000	467,880	0.5153	0.520	0.510	0.530	0.510	0.530	908,000	0.5153	-1.89%
2014-09-04	0	0.530	0.510	0.530	0.500	0.530	1,004,164	518,658	0.5165	0.530	0.510	0.530	0.500	0.530	1,004,164	0.5165	3.92%
2014-09-03	0	0.510	0.510	0.520	0.500	0.520	766,000	391,340	0.5109	0.510	0.510	0.520	0.500	0.520	766,000	0.5109	0.00%
2014-09-02	0	0.510	0.500	0.510	0.485	0.510	900,000	447,880	0.4976	0.510	0.500	0.510	0.485	0.510	900,000	0.4976	4.08%
2014-09-01	0	0.490	0.490	0.500	0.490	0.510	734,088	365,302	0.4976	0.490	0.490	0.500	0.490	0.510	734,088	0.4976	-3.92%
2014-08-29	0	0.510	0.495	0.520	0.485	0.510	330,000	164,280	0.4978	0.510	0.495	0.520	0.485	0.510	330,000	0.4978	4.08%
2014-08-28	0	0.490	0.490	0.495	0.485	0.510	950,000	470,760	0.4955	0.490	0.490	0.495	0.485	0.510	950,000	0.4955	1.03%
2014-08-27	0	0.485	0.485	0.490	0.485	0.500	654,820	322,033	0.4918	0.485	0.485	0.490	0.485	0.500	654,820	0.4918	-3.00%
2014-08-26	0	0.500	0.490	0.500	0.480	0.500	454,883	222,150	0.4884	0.500	0.490	0.500	0.480	0.500	454,883	0.4884	0.00%
2014-08-25	0	0.500	0.500	0.510	0.500	0.520	158,000	79,700	0.5044	0.500	0.500	0.510	0.500	0.520	158,000	0.5044	0.00%
2014-08-22	0	0.500	0.500	0.510	0.495	0.510	500,000	250,170	0.5003	0.500	0.500	0.510	0.495	0.510	500,000	0.5003	-1.96%
2014-08-21	0	0.510	0.500	0.510	0.500	0.510	240,000	120,500	0.5021	0.510	0.500	0.510	0.500	0.510	240,000	0.5021	2.00%
2014-08-20	0	0.500	0.500	0.510	0.500	0.500	394,000	197,000	0.5000	0.500	0.500	0.510	0.500	0.500	394,000	0.5000	0.00%
2014-08-19	0	0.500	0.500	0.510	0.500	0.500	404,000	202,000	0.5000	0.500	0.500	0.510	0.500	0.500	404,000	0.5000	0.00%
2014-08-18	0	0.500	0.495	0.510	0.495	0.520	2,118,000	1,063,730	0.5022	0.500	0.495	0.510	0.495	0.520	2,118,000	0.5022	-3.85%
2014-08-15	0	0.520	0.520	0.530	0.520	0.540	1,068,000	569,760	0.5335	0.520	0.520	0.530	0.520	0.540	1,068,000	0.5335	0.00%
2014-08-14	0	0.520	0.520	0.530	0.510	0.550	962,369	500,900	0.5205	0.520	0.520	0.530	0.510	0.550	962,369	0.5205	-1.89%
2014-08-13	0	0.530	0.530	0.540	0.520	0.530	366,000	193,880	0.5297	0.530	0.530	0.540	0.520	0.530	366,000	0.5297	1.92%
2014-08-12	0	0.520	0.520	0.530	0.510	0.530	1,010,000	523,700	0.5185	0.520	0.520	0.530	0.510	0.530	1,010,000	0.5185	-1.89%
2014-08-11	0	0.530	0.530	0.540	0.530	0.540	966,410	519,405	0.5375	0.530	0.530	0.540	0.530	0.540	966,410	0.5375	0.00%
2014-08-08	0	0.530	0.530	0.540	0.520	0.540	638,082	339,001	0.5313	0.530	0.530	0.540	0.520	0.540	638,082	0.5313	0.00%
2014-08-07	0	0.530	0.530	0.540	0.530	0.560	2,256,205	1,209,742	0.5362	0.530	0.530	0.540	0.530	0.560	2,256,205	0.5362	-5.36%
2014-08-06	0	0.560	0.550	0.560	0.530	0.570	1,580,410	873,925	0.5530	0.560	0.550	0.560	0.530	0.570	1,580,410	0.5530	1.82%
2014-08-05	0	0.550	0.540	0.550	0.530	0.550	2,124,000	1,149,320	0.5411	0.550	0.540	0.550	0.530	0.550	2,124,000	0.5411	-1.79%
2014-08-04	0	0.560	0.550	0.560	0.530	0.570	3,016,000	1,656,700	0.5493	0.560	0.550	0.560	0.530	0.570	3,016,000	0.5493	5.66%
2014-08-01	0	0.530	0.530	0.540	0.530	0.570	1,596,615	872,299	0.5463	0.530	0.530	0.540	0.530	0.570	1,596,615	0.5463	-7.02%
2014-07-31	0	0.570	0.560	0.570	0.530	0.580	3,600,000	2,003,140	0.5564	0.570	0.560	0.570	0.530	0.580	3,600,000	0.5564	3.64%
2014-07-30	0	0.550	0.550	0.560	0.540	0.640	10,023,444	6,035,312	0.6021	0.550	0.550	0.560	0.540	0.640	10,023,444	0.6021	-9.84%
2014-07-29	0	0.610	0.600	0.610	0.530	0.630	24,058,205	14,075,192	0.5850	0.610	0.600	0.610	0.530	0.630	24,058,205	0.5850	15.09%
2014-07-28	0	0.530	0.520	0.530	0.465	0.530	11,280,615	5,651,665	0.5010	0.530	0.520	0.530	0.465	0.530	11,280,615	0.5010	13.98%
2014-07-25	0	0.465	0.460	0.470	0.455	0.490	3,958,205	1,865,285	0.4712	0.465	0.460	0.470	0.455	0.490	3,958,205	0.4712	-1.06%
2014-07-24	0	0.470	0.470	0.480	0.455	0.480	3,084,000	1,433,970	0.4650	0.470	0.470	0.480	0.455	0.480	3,084,000	0.4650	1.08%
2014-07-23	0	0.465	0.465	0.470	0.430	0.475	5,262,082	2,403,536	0.4568	0.465	0.465	0.470	0.430	0.475	5,262,082	0.4568	6.90%
2014-07-22	0	0.435	0.435	0.445	0.430	0.455	854,000	370,050	0.4333	0.435	0.435	0.445	0.430	0.455	854,000	0.4333	1.16%
2014-07-21	0	0.430	0.430	0.450	0.430	0.445	622,205	273,066	0.4389	0.430	0.430	0.450	0.430	0.445	622,205	0.4389	-3.37%
2014-07-18	0	0.445	0.440	0.450	0.440	0.460	142,533	63,993	0.4490	0.445	0.440	0.450	0.440	0.460	142,533	0.4490	-1.11%
2014-07-17	0	0.450	0.450	0.455	0.430	0.450	336,000	149,740	0.4457	0.450	0.450	0.455	0.430	0.450	336,000	0.4457	2.27%
2014-07-16	0	0.440	0.440	0.445	0.440	0.450	514,000	228,130	0.4438	0.440	0.440	0.445	0.440	0.450	514,000	0.4438	-2.22%
2014-07-15	0	0.450	0.450	0.455	0.440	0.455	950,000	423,890	0.4462	0.450	0.450	0.455	0.440	0.455	950,000	0.4462	0.00%
2014-07-14	0	0.450	0.445	0.450	0.450	0.465	272,000	123,530	0.4542	0.450	0.445	0.450	0.450	0.465	272,000	0.4542	-1.10%
2014-07-11	0	0.455	0.455	0.460	0.450	0.470	2,050,000	939,540	0.4583	0.455	0.455	0.460	0.450	0.470	2,050,000	0.4583	-1.09%
2014-07-10	0	0.460	0.455	0.460	0.425	0.470	2,038,000	929,500	0.4561	0.460	0.455	0.460	0.425	0.470	2,038,000	0.4561	8.24%
2014-07-09	0	0.425	0.425	0.430	0.420	0.440	987,918	423,209	0.4284	0.425	0.425	0.430	0.420	0.440	987,918	0.4284	-3.41%
2014-07-08	0	0.440	0.435	0.440	0.435	0.455	961,082	424,004	0.4412	0.440	0.435	0.440	0.435	0.455	961,082	0.4412	-3.30%
2014-07-07	0	0.455	0.450	0.455	0.440	0.470	3,468,123	1,575,705	0.4543	0.455	0.450	0.455	0.440	0.470	3,468,123	0.4543	1.11%
2014-07-04	0	0.450	0.445	0.450	0.425	0.460	4,686,231	2,076,897	0.4432	0.450	0.445	0.450	0.425	0.460	4,686,231	0.4432	5.88%
2014-07-03	0	0.425	0.425	0.430	0.415	0.430	262,000	111,110	0.4241	0.425	0.425	0.430	0.415	0.430	262,000	0.4241	1.19%
2014-07-02	0	0.420	0.415	0.425	0.415	0.420	340,261	141,751	0.4166	0.420	0.415	0.425	0.415	0.420	340,261	0.4166	1.20%
2014-06-30	0	0.415	0.410	0.420	0.415	0.425	570,000	238,220	0.4179	0.415	0.410	0.420	0.415	0.425	570,000	0.4179	-2.35%
2014-06-27	0	0.425	0.420	0.425	0.420	0.440	284,000	120,940	0.4258	0.425	0.420	0.425	0.420	0.440	284,000	0.4258	-1.16%
2014-06-26	0	0.430	0.415	0.430	0.420	0.430	98,000	41,340	0.4218	0.430	0.415	0.430	0.420	0.430	98,000	0.4218	2.38%
2014-06-25	0	0.420	0.420	0.430	0.420	0.420	18,615	7,802	0.4191	0.420	0.420	0.430	0.420	0.420	18,615	0.4191	0.00%
2014-06-24	0	0.420	0.420	0.425	0.415	0.430	578,205	243,372	0.4209	0.420	0.420	0.425	0.415	0.430	578,205	0.4209	0.00%
2014-06-23	0	0.420	0.410	0.420	0.420	0.430	560,000	236,420	0.4222	0.420	0.410	0.420	0.420	0.430	560,000	0.4222	-2.33%
2014-06-20	0	0.430	0.430	0.440	0.430	0.445	438,000	192,420	0.4393	0.430	0.430	0.440	0.430	0.445	438,000	0.4393	0.00%
2014-06-19	0	0.430	0.425	0.440	0.425	0.445	778,000	336,920	0.4331	0.430	0.425	0.440	0.425	0.445	778,000	0.4331	2.38%
2014-06-18	0	0.420	0.420	0.430	0.420	0.435	408,000	174,170	0.4269	0.420	0.420	0.430	0.420	0.435	408,000	0.4269	-1.18%
2014-06-17	0	0.425	0.425	0.430	0.420	0.435	1,710,264	730,858	0.4273	0.425	0.425	0.430	0.420	0.435	1,710,264	0.4273	-4.49%
2014-06-16	0	0.445	0.430	0.450	0.425	0.450	1,476,000	639,520	0.4333	0.445	0.430	0.450	0.425	0.450	1,476,000	0.4333	1.14%
2014-06-13	0	0.440	0.440	0.445	0.440	0.460	2,208,000	980,040	0.4439	0.440	0.440	0.445	0.440	0.460	2,208,000	0.4439	-3.30%
2014-06-12	0	0.455	0.450	0.465	0.450	0.480	1,966,000	916,020	0.4659	0.455	0.450	0.465	0.450	0.480	1,966,000	0.4659	0.00%
2014-06-11	0	0.455	0.455	0.460	0.450	0.470	1,706,000	782,330	0.4586	0.455	0.455	0.460	0.450	0.470	1,706,000	0.4586	-1.09%
2014-06-10	0	0.460	0.450	0.470	0.430	0.480	3,832,883	1,767,698	0.4612	0.460	0.450	0.470	0.430	0.480	3,832,883	0.4612	4.55%
2014-06-09	0	0.440	0.440	0.445	0.440	0.450	254,000	112,540	0.4431	0.440	0.440	0.445	0.440	0.450	254,000	0.4431	-2.22%
2014-06-06	0	0.450	0.440	0.450	0.420	0.455	2,630,177	1,140,227	0.4335	0.450	0.440	0.450	0.420	0.455	2,630,177	0.4335	0.00%
2014-06-05	0	0.450	0.440	0.455	0.440	0.465	440,041	199,267	0.4528	0.450	0.440	0.455	0.440	0.465	440,041	0.4528	0.00%
2014-06-04	0	0.450	0.450	0.460	0.450	0.460	670,000	305,980	0.4567	0.450	0.450	0.460	0.450	0.460	670,000	0.4567	-4.26%
2014-06-03	0	0.470	0.465	0.480	0.460	0.485	1,528,000	714,580	0.4677	0.470	0.465	0.480	0.460	0.485	1,528,000	0.4677	0.00%
2014-05-30	0	0.470	0.470	0.475	0.460	0.480	1,286,000	602,540	0.4685	0.470	0.470	0.475	0.460	0.480	1,286,000	0.4685	1.08%
2014-05-29	0	0.465	0.460	0.465	0.460	0.510	5,380,000	2,540,720	0.4723	0.465	0.460	0.465	0.460	0.510	5,380,000	0.4723	-8.82%
2014-05-28	0	0.510	0.500	0.510	0.500	0.540	3,254,000	1,655,400	0.5087	0.510	0.500	0.510	0.500	0.540	3,254,000	0.5087	2.00%
2014-05-27	0	0.500	0.510	0.520	0.485	0.550	6,190,000	3,192,560	0.5158	0.500	0.510	0.520	0.485	0.550	6,190,000	0.5158	-7.41%
2014-05-26	0	0.540	0.530	0.540	0.435	0.550	23,041,766	11,649,150	0.5056	0.540	0.530	0.540	0.435	0.550	23,041,766	0.5056	11.34%
2014-05-23	0	0.485	0.485	0.490	0.360	0.510	38,664,615	18,338,974	0.4743	0.485	0.485	0.490	0.360	0.510	38,664,615	0.4743	34.72%
2014-05-22	0	0.360	0.355	0.370	0.350	0.365	812,041	290,213	0.3574	0.360	0.355	0.370	0.350	0.365	812,041	0.3574	2.86%
2014-05-21	0	0.350	0.350	0.355	0.345	0.360	444,000	157,110	0.3539	0.350	0.350	0.355	0.345	0.360	444,000	0.3539	0.00%
2014-05-20	0	0.350	0.350	0.355	0.345	0.355	836,041	293,193	0.3507	0.350	0.350	0.355	0.345	0.355	836,041	0.3507	-1.41%
2014-05-19	0	0.355	0.350	0.355	0.345	0.360	230,000	81,260	0.3533	0.355	0.350	0.355	0.345	0.360	230,000	0.3533	0.00%
2014-05-16	0	0.355	0.350	0.355	0.345	0.370	1,276,000	449,730	0.3525	0.355	0.350	0.355	0.345	0.370	1,276,000	0.3525	-4.05%
2014-05-15	0	0.370	0.370	0.375	0.370	0.385	270,000	101,070	0.3743	0.370	0.370	0.375	0.370	0.385	270,000	0.3743	-3.90%
2014-05-14	0	0.385	0.385	0.390	0.370	0.390	568,000	217,790	0.3834	0.385	0.385	0.390	0.370	0.390	568,000	0.3834	2.67%
2014-05-13	0	0.375	0.370	0.385	0.365	0.390	456,000	174,170	0.3820	0.375	0.370	0.385	0.365	0.390	456,000	0.3820	1.35%
2014-05-12	0	0.370	0.365	0.370	0.370	0.375	64,000	23,690	0.3702	0.370	0.365	0.370	0.370	0.375	64,000	0.3702	0.00%
2014-05-09	0	0.370	0.365	0.370	0.350	0.375	336,000	123,990	0.3690	0.370	0.365	0.370	0.350	0.375	336,000	0.3690	2.78%
2014-05-08	0	0.360	0.355	0.365	0.355	0.375	908,000	329,600	0.3630	0.360	0.355	0.365	0.355	0.375	908,000	0.3630	-2.70%
2014-05-07	0	0.370	0.370	0.380	0.330	0.400	4,740,041	1,763,685	0.3721	0.370	0.370	0.380	0.330	0.400	4,740,041	0.3721	5.71%
2014-05-05	0	0.350	0.340	0.350	0.345	0.365	1,396,000	493,960	0.3538	0.350	0.340	0.350	0.345	0.365	1,396,000	0.3538	-2.78%
2014-05-02	0	0.360	0.355	0.365	0.350	0.380	2,059,230	742,388	0.3605	0.360	0.355	0.365	0.350	0.380	2,059,230	0.3605	-6.49%
2014-04-30	0	0.385	0.370	0.385	0.375	0.400	906,000	345,890	0.3818	0.385	0.370	0.385	0.375	0.400	906,000	0.3818	-2.53%
2014-04-29	0	0.395	0.390	0.400	0.390	0.405	986,000	387,760	0.3933	0.395	0.390	0.400	0.390	0.405	986,000	0.3933	-1.25%
2014-04-28	0	0.400	0.395	0.400	0.390	0.400	1,108,000	437,250	0.3946	0.400	0.395	0.400	0.390	0.400	1,108,000	0.3946	-3.61%
2014-04-25	0	0.415	0.410	0.415	0.410	0.445	2,630,205	1,105,212	0.4202	0.415	0.410	0.415	0.410	0.445	2,630,205	0.4202	-7.78%
2014-04-24	0	0.450	0.445	0.460	0.445	0.460	904,000	410,670	0.4543	0.450	0.445	0.460	0.445	0.460	904,000	0.4543	-2.17%
2014-04-23	0	0.460	0.455	0.460	0.450	0.465	1,058,000	483,550	0.4570	0.460	0.455	0.460	0.450	0.465	1,058,000	0.4570	-3.16%
2014-04-22	0	0.475	0.465	0.475	0.445	0.475	1,836,928	840,859	0.4578	0.475	0.465	0.475	0.445	0.475	1,836,928	0.4578	-1.04%
2014-04-17	0	0.480	0.465	0.480	0.470	0.480	1,546,000	732,620	0.4739	0.480	0.465	0.480	0.470	0.480	1,546,000	0.4739	0.00%
2014-04-16	0	0.480	0.475	0.480	0.470	0.500	3,056,441	1,483,361	0.4853	0.480	0.475	0.480	0.470	0.500	3,056,441	0.4853	-5.88%
2014-04-15	0	0.510	0.500	0.510	0.500	0.530	1,726,041	874,220	0.5065	0.510	0.500	0.510	0.500	0.530	1,726,041	0.5065	-1.92%
2014-04-14	0	0.520	0.510	0.530	0.510	0.530	1,362,466	712,990	0.5233	0.520	0.510	0.530	0.510	0.530	1,362,466	0.5233	0.00%
2014-04-11	0	0.520	0.520	0.530	0.520	0.540	1,458,000	770,860	0.5287	0.520	0.520	0.530	0.520	0.540	1,458,000	0.5287	-3.70%
2014-04-10	0	0.540	0.530	0.540	0.520	0.540	1,112,000	590,580	0.5311	0.540	0.530	0.540	0.520	0.540	1,112,000	0.5311	1.89%
2014-04-09	0	0.530	0.520	0.530	0.520	0.540	1,258,000	657,240	0.5224	0.530	0.520	0.530	0.520	0.540	1,258,000	0.5224	0.00%
2014-04-08	0	0.530	0.510	0.530	0.510	0.530	1,900,000	990,420	0.5213	0.530	0.510	0.530	0.510	0.530	1,900,000	0.5213	0.00%
2014-04-07	0	0.530	0.520	0.540	0.520	0.540	2,074,000	1,099,480	0.5301	0.530	0.520	0.540	0.520	0.540	2,074,000	0.5301	-1.85%
2014-04-04	0	0.540	0.530	0.540	0.530	0.550	1,640,000	879,720	0.5364	0.540	0.530	0.540	0.530	0.550	1,640,000	0.5364	-1.82%
2014-04-03	0	0.550	0.530	0.550	0.520	0.550	2,824,000	1,506,700	0.5335	0.550	0.530	0.550	0.520	0.550	2,824,000	0.5335	1.85%
2014-04-02	0	0.540	0.520	0.540	0.510	0.540	3,128,000	1,630,880	0.5214	0.540	0.520	0.540	0.510	0.540	3,128,000	0.5214	1.89%
2014-04-01	0	0.530	0.530	0.540	0.520	0.550	1,632,246	861,943	0.5281	0.530	0.530	0.540	0.520	0.550	1,632,246	0.5281	-1.85%
2014-03-31	0	0.540	0.530	0.540	0.495	0.540	6,488,410	3,354,006	0.5169	0.540	0.530	0.540	0.495	0.540	6,488,410	0.5169	-12.90%
2014-03-28	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2014-03-27	1	-	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2014-03-26	0	0.620	0.600	0.620	0.590	0.640	5,894,000	3,587,980	0.6088	0.620	0.600	0.620	0.590	0.640	5,894,000	0.6088	-3.12%
2014-03-25	0	0.640	0.620	0.640	0.630	0.660	9,700,000	6,226,840	0.6419	0.640	0.620	0.640	0.630	0.660	9,700,000	0.6419	-1.54%
2014-03-24	0	0.650	0.650	0.660	0.650	0.670	1,952,000	1,277,640	0.6545	0.650	0.650	0.660	0.650	0.670	1,952,000	0.6545	-2.99%
2014-03-21	0	0.670	0.650	0.660	0.660	0.680	3,309,206	2,193,291	0.6628	0.670	0.650	0.660	0.660	0.680	3,309,206	0.6628	-1.47%
2014-03-20	0	0.680	0.670	0.680	0.660	0.690	7,828,441	5,272,617	0.6735	0.680	0.670	0.680	0.660	0.690	7,828,441	0.6735	0.00%
2014-03-19	0	0.680	0.670	0.680	0.660	0.690	12,038,287	8,109,457	0.6736	0.680	0.670	0.680	0.660	0.690	12,038,287	0.6736	0.00%
2014-03-18	0	0.680	0.670	0.680	0.660	0.680	732,410	490,310	0.6694	0.680	0.670	0.680	0.660	0.680	732,410	0.6694	0.00%
2014-03-17	0	0.680	0.660	0.680	0.660	0.690	896,000	602,920	0.6729	0.680	0.660	0.680	0.660	0.690	896,000	0.6729	0.00%
2014-03-14	0	0.680	0.670	0.690	0.670	0.690	9,202,205	6,290,551	0.6836	0.680	0.670	0.690	0.670	0.690	9,202,205	0.6836	0.00%
2014-03-13	0	0.680	0.670	0.680	0.670	0.700	5,328,000	3,658,420	0.6866	0.680	0.670	0.680	0.670	0.700	5,328,000	0.6866	-1.45%
2014-03-12	0	0.690	0.680	0.690	0.650	0.700	45,370,041	30,507,086	0.6724	0.690	0.680	0.690	0.650	0.700	45,370,041	0.6724	-1.43%
2014-03-11	0	0.700	0.680	0.700	0.680	0.700	9,824,000	6,779,480	0.6901	0.700	0.680	0.700	0.680	0.700	9,824,000	0.6901	0.00%
2014-03-10	0	0.700	0.690	0.700	0.670	0.710	27,804,000	19,253,260	0.6925	0.700	0.690	0.700	0.670	0.710	27,804,000	0.6925	0.00%
2014-03-07	0	0.700	0.690	0.700	0.690	0.740	47,184,000	33,744,540	0.7152	0.700	0.690	0.700	0.690	0.740	47,184,000	0.7152	-1.41%
2014-03-06	0	0.710	0.690	0.710	0.690	0.710	3,890,000	2,721,040	0.6995	0.710	0.690	0.710	0.690	0.710	3,890,000	0.6995	0.00%
2014-03-05	0	0.710	0.700	0.710	0.690	0.710	3,238,000	2,265,920	0.6998	0.710	0.700	0.710	0.690	0.710	3,238,000	0.6998	1.43%
2014-03-04	0	0.700	0.700	0.710	0.700	0.720	20,164,000	14,235,780	0.7060	0.700	0.700	0.710	0.700	0.720	20,164,000	0.7060	-1.41%
2014-03-03	0	0.710	0.700	0.710	0.690	0.720	27,464,000	19,234,640	0.7004	0.710	0.700	0.710	0.690	0.720	27,464,000	0.7004	1.43%
2014-02-28	0	0.700	0.690	0.700	0.690	0.710	16,196,000	11,257,280	0.6951	0.700	0.690	0.700	0.690	0.710	16,196,000	0.6951	-1.41%
2014-02-27	0	0.710	0.690	0.710	0.690	0.710	11,636,000	8,143,480	0.6999	0.710	0.690	0.710	0.690	0.710	11,636,000	0.6999	0.00%
2014-02-26	0	0.710	0.690	0.710	0.680	0.720	30,688,205	21,231,195	0.6918	0.710	0.690	0.710	0.680	0.720	30,688,205	0.6918	1.43%
2014-02-25	0	0.700	0.670	0.700	0.670	0.710	25,918,123	17,737,338	0.6844	0.700	0.670	0.700	0.670	0.710	25,918,123	0.6844	0.00%
2014-02-24	0	0.700	0.680	0.700	0.670	0.710	13,308,000	9,207,100	0.6918	0.700	0.680	0.700	0.670	0.710	13,308,000	0.6918	-1.41%
2014-02-21	0	0.710	0.690	0.710	0.690	0.720	6,180,000	4,338,620	0.7020	0.710	0.690	0.710	0.690	0.720	6,180,000	0.7020	-1.39%
2014-02-20	0	0.720	0.700	0.720	0.700	0.720	19,302,000	13,609,920	0.7051	0.720	0.700	0.720	0.700	0.720	19,302,000	0.7051	1.41%
2014-02-19	0	0.710	0.700	0.710	0.690	0.720	21,042,000	14,806,960	0.7037	0.710	0.700	0.710	0.690	0.720	21,042,000	0.7037	0.00%
2014-02-18	0	0.710	0.690	0.710	0.690	0.720	17,300,000	12,190,540	0.7047	0.710	0.690	0.710	0.690	0.720	17,300,000	0.7047	-1.39%
2014-02-17	0	0.720	0.710	0.720	0.690	0.720	17,180,000	12,080,780	0.7032	0.720	0.710	0.720	0.690	0.720	17,180,000	0.7032	1.41%
2014-02-14	0	0.710	0.700	0.710	0.690	0.730	11,752,000	8,350,260	0.7105	0.710	0.700	0.710	0.690	0.730	11,752,000	0.7105	-1.39%
2014-02-13	0	0.720	0.700	0.720	0.700	0.730	6,370,000	4,519,620	0.7095	0.720	0.700	0.720	0.700	0.730	6,370,000	0.7095	0.00%
2014-02-12	0	0.720	0.710	0.720	0.700	0.750	10,265,082	7,470,924	0.7278	0.720	0.710	0.720	0.700	0.750	10,265,082	0.7278	-1.37%
2014-02-11	0	0.730	0.710	0.730	0.690	0.750	15,650,000	11,322,980	0.7235	0.730	0.710	0.730	0.690	0.750	15,650,000	0.7235	2.82%
2014-02-10	0	0.710	0.680	0.720	0.660	0.730	19,210,000	13,330,660	0.6939	0.710	0.680	0.720	0.660	0.730	19,210,000	0.6939	4.41%
2014-02-07	0	0.680	0.660	0.680	0.660	0.680	2,662,000	1,790,640	0.6727	0.680	0.660	0.680	0.660	0.680	2,662,000	0.6727	0.00%
2014-02-06	0	0.680	0.660	0.680	0.660	0.680	3,484,000	2,342,740	0.6724	0.680	0.660	0.680	0.660	0.680	3,484,000	0.6724	0.00%
2014-02-05	0	0.680	0.670	0.680	0.670	0.710	6,630,000	4,524,400	0.6824	0.680	0.670	0.680	0.670	0.710	6,630,000	0.6824	-2.86%
2014-02-04	0	0.700	0.680	0.700	0.640	0.770	14,596,000	10,073,560	0.6902	0.700	0.680	0.700	0.640	0.770	14,596,000	0.6902	4.48%
2014-01-30	0	0.670	0.670	0.680	0.650	0.680	674,000	447,900	0.6645	0.670	0.670	0.680	0.650	0.680	674,000	0.6645	-1.47%
2014-01-29	0	0.680	0.660	0.680	0.660	0.680	1,250,041	838,326	0.6706	0.680	0.660	0.680	0.660	0.680	1,250,041	0.6706	0.00%
2014-01-28	0	0.680	0.660	0.680	0.660	0.720	11,704,000	8,105,680	0.6926	0.680	0.660	0.680	0.660	0.720	11,704,000	0.6926	-4.23%
2014-01-27	0	0.710	0.680	0.710	0.670	0.720	16,638,164	11,429,148	0.6869	0.710	0.680	0.710	0.670	0.720	16,638,164	0.6869	0.00%
2014-01-24	0	0.710	0.690	0.710	0.690	0.730	2,006,000	1,407,820	0.7018	0.710	0.690	0.710	0.690	0.730	2,006,000	0.7018	-1.39%
2014-01-23	0	0.720	0.710	0.720	0.670	0.730	3,916,000	2,788,280	0.7120	0.720	0.710	0.720	0.670	0.730	3,916,000	0.7120	-1.37%
2014-01-22	1	-	-	-	-	-	0	0	-	0.730	-	-	-	-	0	-	0.00%
2014-01-21	0	0.730	0.720	0.730	0.700	0.800	20,314,000	14,825,460	0.7298	0.730	0.720	0.730	0.700	0.800	20,314,000	0.7298	-9.88%
2014-01-20	0	0.810	0.800	0.810	0.790	0.830	18,416,410	14,910,091	0.8096	0.810	0.800	0.810	0.790	0.830	18,416,410	0.8096	1.25%
2014-01-17	0	0.800	0.790	0.800	0.780	0.810	2,596,000	2,056,340	0.7921	0.800	0.790	0.800	0.780	0.810	2,596,000	0.7921	-1.23%
2014-01-16	0	0.810	0.790	0.810	0.780	0.820	9,212,000	7,361,320	0.7991	0.810	0.790	0.810	0.780	0.820	9,212,000	0.7991	0.00%
2014-01-15	0	0.810	0.790	0.810	0.790	0.820	3,990,139	3,213,005	0.8052	0.810	0.790	0.810	0.790	0.820	3,990,139	0.8052	1.25%
2014-01-14	0	0.800	0.800	0.810	0.790	0.820	13,886,000	11,189,760	0.8058	0.800	0.800	0.810	0.790	0.820	13,886,000	0.8058	-2.44%
2014-01-13	0	0.820	0.800	0.820	0.790	0.830	18,754,000	15,323,680	0.8171	0.820	0.800	0.820	0.790	0.830	18,754,000	0.8171	0.00%
2014-01-10	0	0.820	0.810	0.820	0.810	0.830	7,754,082	6,293,183	0.8116	0.820	0.810	0.820	0.810	0.830	7,754,082	0.8116	0.00%
2014-01-09	0	0.820	0.800	0.820	0.810	0.830	8,056,164	6,571,007	0.8156	0.820	0.800	0.820	0.810	0.830	8,056,164	0.8156	0.00%
2014-01-08	0	0.820	0.810	0.820	0.790	0.820	1,440,000	1,156,340	0.8030	0.820	0.810	0.820	0.790	0.820	1,440,000	0.8030	0.00%
2014-01-07	0	0.820	0.800	0.820	0.800	0.830	1,978,000	1,604,240	0.8110	0.820	0.800	0.820	0.800	0.830	1,978,000	0.8110	-1.20%
2014-01-06	0	0.830	0.800	0.820	0.790	0.840	7,976,205	6,533,737	0.8192	0.830	0.800	0.820	0.790	0.840	7,976,205	0.8192	0.00%
2014-01-03	0	0.830	0.820	0.830	0.810	0.860	3,242,000	2,675,440	0.8252	0.830	0.820	0.830	0.810	0.860	3,242,000	0.8252	-2.35%
2014-01-02	0	0.850	0.840	0.850	0.800	0.850	5,752,000	4,769,120	0.8291	0.850	0.840	0.850	0.800	0.850	5,752,000	0.8291	3.66%
2013-12-31	0	0.820	0.810	0.830	0.810	0.830	732,000	595,780	0.8139	0.820	0.810	0.830	0.810	0.830	732,000	0.8139	-1.20%
2013-12-30	0	0.830	0.810	0.830	0.810	0.870	13,498,000	11,236,660	0.8325	0.830	0.810	0.830	0.810	0.870	13,498,000	0.8325	-1.19%
2013-12-27	0	0.840	0.840	0.850	0.820	0.880	1,834,000	1,534,860	0.8369	0.840	0.840	0.850	0.820	0.880	1,834,000	0.8369	-3.45%
2013-12-24	0	0.870	0.850	0.870	0.800	0.890	13,388,000	11,091,620	0.8285	0.870	0.850	0.870	0.800	0.890	13,388,000	0.8285	8.75%
2013-12-23	0	0.800	0.770	0.780	0.750	0.810	14,710,450	11,541,422	0.7846	0.800	0.770	0.780	0.750	0.810	14,710,450	0.7846	2.56%
2013-12-20	0	0.780	0.770	0.780	0.760	0.820	12,810,000	9,926,420	0.7749	0.780	0.770	0.780	0.760	0.820	12,810,000	0.7749	-4.88%
2013-12-19	0	0.820	0.800	0.820	0.800	0.870	15,794,205	13,172,350	0.8340	0.820	0.800	0.820	0.800	0.870	15,794,205	0.8340	-3.53%
2013-12-18	0	0.850	0.840	0.850	0.840	0.900	8,767,400	7,624,568	0.8696	0.850	0.840	0.850	0.840	0.900	8,767,400	0.8696	-5.56%
2013-12-17	0	0.900	0.890	0.900	0.870	0.920	13,402,000	11,952,400	0.8918	0.900	0.890	0.900	0.870	0.920	13,402,000	0.8918	-1.10%
2013-12-16	0	0.910	0.900	0.910	0.890	0.930	12,312,410	11,198,080	0.9095	0.910	0.900	0.910	0.890	0.930	12,312,410	0.9095	0.00%
2013-12-13	0	0.910	0.900	0.910	0.890	0.930	13,154,000	11,987,220	0.9113	0.910	0.900	0.910	0.890	0.930	13,154,000	0.9113	-2.15%
2013-12-12	0	0.930	0.930	0.940	0.900	0.960	11,544,000	10,667,080	0.9240	0.930	0.930	0.940	0.900	0.960	11,544,000	0.9240	-1.06%
2013-12-11	0	0.940	0.940	0.950	0.930	0.970	8,206,000	7,824,020	0.9535	0.940	0.940	0.950	0.930	0.970	8,206,000	0.9535	-1.05%
2013-12-10	0	0.950	0.950	0.960	0.940	0.980	15,221,440	14,601,124	0.9592	0.950	0.950	0.960	0.940	0.980	15,221,440	0.9592	0.00%
2013-12-09	0	0.950	0.940	0.960	0.940	0.970	11,344,000	10,855,380	0.9569	0.950	0.940	0.960	0.940	0.970	11,344,000	0.9569	-1.04%
2013-12-06	0	0.960	0.960	0.970	0.950	0.980	10,946,000	10,571,020	0.9657	0.960	0.960	0.970	0.950	0.980	10,946,000	0.9657	-2.04%
2013-12-05	0	0.980	0.970	0.980	0.970	1.010	12,932,464	12,820,456	0.9913	0.980	0.970	0.980	0.970	1.010	12,932,464	0.9913	-2.00%
2013-12-04	0	1.000	0.990	1.010	0.980	1.010	6,368,000	6,327,440	0.9936	1.000	0.990	1.010	0.980	1.010	6,368,000	0.9936	0.00%
2013-12-03	0	1.000	0.990	1.000	0.980	1.030	14,238,041	14,227,219	0.9992	1.000	0.990	1.000	0.980	1.030	14,238,041	0.9992	-1.96%
2013-12-02	0	1.020	1.000	1.020	0.990	1.040	10,094,000	10,175,140	1.0080	1.020	1.000	1.020	0.990	1.040	10,094,000	1.0080	0.99%
2013-11-29	0	1.010	1.010	1.020	0.990	1.050	15,600,000	15,932,680	1.0213	1.010	1.010	1.020	0.990	1.050	15,600,000	1.0213	-2.88%
2013-11-28	0	1.040	1.040	1.050	1.020	1.100	11,484,000	12,049,220	1.0492	1.040	1.040	1.050	1.020	1.100	11,484,000	1.0492	-0.95%
2013-11-27	0	1.050	1.040	1.050	0.990	1.070	22,986,697	23,715,857	1.0317	1.050	1.040	1.050	0.990	1.070	22,986,697	1.0317	5.00%
2013-11-26	0	1.000	0.980	1.000	0.950	1.000	14,213,358	13,871,011	0.9759	1.000	0.980	1.000	0.950	1.000	14,213,358	0.9759	4.17%
2013-11-25	0	0.960	0.950	0.960	0.940	1.030	8,501,400	8,245,920	0.9699	0.960	0.950	0.960	0.940	1.030	8,501,400	0.9699	2.13%
2013-11-22	0	0.940	0.940	0.960	0.940	0.970	11,076,010	10,550,673	0.9526	0.940	0.940	0.960	0.940	0.970	11,076,010	0.9526	-4.08%
2013-11-21	0	0.980	0.970	0.980	0.950	1.000	10,390,000	10,162,460	0.9781	0.980	0.970	0.980	0.950	1.000	10,390,000	0.9781	0.00%
2013-11-20	0	0.980	0.970	0.980	0.940	0.980	15,936,000	15,299,500	0.9601	0.980	0.970	0.980	0.940	0.980	15,936,000	0.9601	3.16%
2013-11-19	0	0.950	0.940	0.950	0.940	0.990	8,102,041	7,710,777	0.9517	0.950	0.940	0.950	0.940	0.990	8,102,041	0.9517	-2.06%
2013-11-18	0	0.970	0.960	0.970	0.960	1.020	5,002,580	4,904,360	0.9804	0.970	0.960	0.970	0.960	1.020	5,002,580	0.9804	-1.02%
2013-11-15	0	0.980	0.970	0.990	0.970	1.010	3,504,000	3,436,540	0.9807	0.980	0.970	0.990	0.970	1.010	3,504,000	0.9807	1.03%
2013-11-14	0	0.970	0.970	0.990	0.960	1.020	3,070,000	3,000,900	0.9775	0.970	0.970	0.990	0.960	1.020	3,070,000	0.9775	0.00%
2013-11-13	0	0.970	0.960	0.970	0.950	1.050	7,592,000	7,493,600	0.9870	0.970	0.960	0.970	0.950	1.050	7,592,000	0.9870	-3.00%
2013-11-12	0	1.000	0.980	1.000	0.970	1.040	8,932,000	8,976,100	1.0049	1.000	0.980	1.000	0.970	1.040	8,932,000	1.0049	2.04%
2013-11-11	0	0.980	0.960	0.980	0.940	1.020	10,777,640	10,462,563	0.9708	0.980	0.960	0.980	0.940	1.020	10,777,640	0.9708	-3.92%
2013-11-08	0	1.020	1.010	1.020	1.010	1.040	1,680,000	1,708,440	1.0169	1.020	1.010	1.020	1.010	1.040	1,680,000	1.0169	-2.86%
2013-11-07	0	1.050	1.040	1.050	1.030	1.090	10,470,000	11,201,720	1.0699	1.050	1.040	1.050	1.030	1.090	10,470,000	1.0699	-2.78%
2013-11-06	0	1.080	1.050	1.080	1.050	1.090	8,604,000	9,267,040	1.0771	1.080	1.050	1.080	1.050	1.090	8,604,000	1.0771	0.00%
2013-11-05	0	1.080	1.070	1.080	1.070	1.120	2,411,939	2,592,229	1.0747	1.080	1.070	1.080	1.070	1.120	2,411,939	1.0747	-1.82%
2013-11-04	0	1.100	1.090	1.100	1.080	1.120	11,456,779	12,584,382	1.0984	1.100	1.090	1.100	1.080	1.120	11,456,779	1.0984	-0.90%
2013-11-01	0	1.110	1.080	1.110	1.070	1.120	9,626,746	10,566,675	1.0976	1.110	1.080	1.110	1.070	1.120	9,626,746	1.0976	0.00%
2013-10-31	0	1.110	1.100	1.110	1.090	1.150	8,464,000	9,448,280	1.1163	1.110	1.100	1.110	1.090	1.150	8,464,000	1.1163	0.00%
2013-10-30	0	1.110	1.110	1.120	1.110	1.170	3,448,000	3,920,720	1.1371	1.110	1.110	1.120	1.110	1.170	3,448,000	1.1371	-1.77%
2013-10-29	0	1.130	1.120	1.130	1.090	1.200	19,386,041	22,144,924	1.1423	1.130	1.120	1.130	1.090	1.200	19,386,041	1.1423	0.89%
2013-10-28	0	1.120	1.100	1.120	1.080	1.140	15,491,153	17,298,913	1.1167	1.120	1.100	1.120	1.080	1.140	15,491,153	1.1167	6.67%
2013-10-25	0	1.050	1.050	1.080	1.010	1.140	11,342,000	12,241,520	1.0793	1.050	1.050	1.080	1.010	1.140	11,342,000	1.0793	-6.25%
2013-10-24	0	1.120	1.110	1.130	1.110	1.220	13,472,000	15,674,160	1.1635	1.120	1.110	1.130	1.110	1.220	13,472,000	1.1635	-7.44%
2013-10-23	0	1.210	1.180	1.210	1.180	1.220	5,982,000	7,165,600	1.1979	1.210	1.180	1.210	1.180	1.220	5,982,000	1.1979	0.00%
2013-10-22	0	1.210	1.200	1.210	1.180	1.240	11,464,000	13,882,420	1.2110	1.210	1.200	1.210	1.180	1.240	11,464,000	1.2110	-1.63%
2013-10-21	0	1.230	1.220	1.230	1.210	1.260	18,456,082	22,800,017	1.2354	1.230	1.220	1.230	1.210	1.260	18,456,082	1.2354	0.00%
2013-10-18	0	1.230	1.220	1.230	1.190	1.240	8,560,410	10,425,743	1.2179	1.230	1.220	1.230	1.190	1.240	8,560,410	1.2179	0.00%
2013-10-17	0	1.230	1.220	1.230	1.220	1.270	14,541,000	18,062,150	1.2422	1.230	1.220	1.230	1.220	1.270	14,541,000	1.2422	0.00%
2013-10-16	0	1.230	1.220	1.250	1.220	1.260	5,862,000	7,265,800	1.2395	1.230	1.220	1.250	1.220	1.260	5,862,000	1.2395	-3.15%
2013-10-15	0	1.270	1.260	1.270	1.240	1.300	10,874,050	13,896,620	1.2780	1.270	1.260	1.270	1.240	1.300	10,874,050	1.2780	-0.78%
2013-10-11	0	1.280	1.270	1.280	1.250	1.320	11,084,410	14,077,040	1.2700	1.280	1.270	1.280	1.250	1.320	11,084,410	1.2700	1.59%
2013-10-10	0	1.260	1.260	1.280	1.220	1.290	31,227,840	39,324,607	1.2593	1.260	1.260	1.280	1.220	1.290	31,227,840	1.2593	0.80%
2013-10-09	0	1.250	1.240	1.250	1.190	1.260	18,194,041	22,293,108	1.2253	1.250	1.240	1.250	1.190	1.260	18,194,041	1.2253	4.17%
2013-10-08	0	1.200	1.200	1.210	1.180	1.230	16,988,211	20,396,607	1.2006	1.200	1.200	1.210	1.180	1.230	16,988,211	1.2006	0.00%
2013-10-07	0	1.200	1.190	1.200	1.170	1.230	3,900,205	4,631,553	1.1875	1.200	1.190	1.200	1.170	1.230	3,900,205	1.1875	0.00%
2013-10-04	0	1.200	1.200	1.210	1.170	1.240	10,660,000	12,783,830	1.1992	1.200	1.200	1.210	1.170	1.240	10,660,000	1.1992	-1.64%
2013-10-03	0	1.220	1.210	1.220	1.210	1.480	34,782,000	44,571,300	1.2814	1.220	1.210	1.220	1.210	1.480	34,782,000	1.2814	-12.86%
2013-10-02	1	-	-	-	-	-	0	0	-	1.400	-	-	-	-	0	-	0.00%
2013-09-30	1	-	-	-	-	-	0	0	-	1.400	-	-	-	-	0	-	0.00%
2013-09-27	0	1.400	1.380	1.400	1.290	1.430	17,740,943	24,591,593	1.3861	1.400	1.380	1.400	1.290	1.430	17,740,943	1.3861	7.69%
2013-09-26	0	1.300	1.300	1.310	1.230	1.370	13,439,880	17,222,100	1.2814	1.300	1.300	1.310	1.230	1.370	13,439,880	1.2814	-3.70%
2013-09-25	0	1.350	1.340	1.370	1.180	1.370	19,498,246	24,813,887	1.2726	1.350	1.340	1.370	1.180	1.370	19,498,246	1.2726	14.41%
2013-09-24	0	1.180	1.170	1.180	1.150	1.230	12,142,000	14,495,540	1.1938	1.180	1.170	1.180	1.150	1.230	12,142,000	1.1938	-4.07%
2013-09-23	0	1.230	1.220	1.230	1.210	1.240	5,708,123	7,026,205	1.2309	1.230	1.220	1.230	1.210	1.240	5,708,123	1.2309	-1.60%
2013-09-19	0	1.250	1.250	1.260	1.240	1.280	7,806,902	9,889,289	1.2667	1.250	1.250	1.260	1.240	1.280	7,806,902	1.2667	-0.79%
2013-09-18	0	1.260	1.250	1.260	1.240	1.270	3,068,000	3,847,840	1.2542	1.260	1.250	1.260	1.240	1.270	3,068,000	1.2542	0.80%
2013-09-17	0	1.250	1.250	1.260	1.250	1.290	8,118,092	10,355,033	1.2756	1.250	1.250	1.260	1.250	1.290	8,118,092	1.2756	-3.10%
2013-09-16	0	1.290	1.290	1.310	1.280	1.340	7,559,023	9,803,213	1.2969	1.290	1.290	1.310	1.280	1.340	7,559,023	1.2969	-0.77%
2013-09-13	0	1.300	1.300	1.310	1.280	1.350	3,326,200	4,327,902	1.3012	1.300	1.300	1.310	1.280	1.350	3,326,200	1.3012	-2.26%
2013-09-12	0	1.330	1.320	1.330	1.320	1.370	7,214,000	9,662,860	1.3395	1.330	1.320	1.330	1.320	1.370	7,214,000	1.3395	1.53%
2013-09-11	0	1.310	1.300	1.310	1.280	1.390	13,741,605	18,361,766	1.3362	1.310	1.300	1.310	1.280	1.390	13,741,605	1.3362	1.55%
2013-09-10	0	1.290	1.290	1.300	1.260	1.330	4,974,318	6,385,454	1.2837	1.290	1.290	1.300	1.260	1.330	4,974,318	1.2837	-0.77%
2013-09-09	0	1.300	1.300	1.310	1.260	1.330	7,998,000	10,341,800	1.2930	1.300	1.300	1.310	1.260	1.330	7,998,000	1.2930	0.00%
2013-09-06	0	1.300	1.290	1.300	1.200	1.320	13,616,779	17,318,774	1.2719	1.300	1.290	1.300	1.200	1.320	13,616,779	1.2719	4.84%
2013-09-05	0	1.240	1.230	1.240	1.210	1.450	30,873,867	41,159,842	1.3332	1.240	1.230	1.240	1.210	1.450	30,873,867	1.3332	-3.12%
2013-09-04	0	1.280	1.280	1.290	1.080	1.290	38,585,879	46,660,887	1.2093	1.280	1.280	1.290	1.080	1.290	38,585,879	1.2093	15.32%
2013-09-03	0	1.110	1.100	1.110	0.990	1.160	34,548,406	38,189,998	1.1054	1.110	1.100	1.110	0.990	1.160	34,548,406	1.1054	11.00%
2013-09-02	0	1.000	0.990	1.000	0.930	1.030	25,054,328	25,031,742	0.9991	1.000	0.990	1.000	0.930	1.030	25,054,328	0.9991	7.53%
2013-08-30	0	0.930	0.920	0.930	0.900	0.930	4,004,000	3,667,080	0.9159	0.930	0.920	0.930	0.900	0.930	4,004,000	0.9159	2.20%
2013-08-29	0	0.910	0.900	0.910	0.900	0.920	2,128,123	1,925,487	0.9048	0.910	0.900	0.910	0.900	0.920	2,128,123	0.9048	0.00%
2013-08-28	0	0.910	0.910	0.920	0.900	0.930	6,268,000	5,740,540	0.9158	0.910	0.910	0.920	0.900	0.930	6,268,000	0.9158	-3.19%
2013-08-27	0	0.940	0.930	0.940	0.920	0.960	3,124,000	2,919,580	0.9346	0.940	0.930	0.940	0.920	0.960	3,124,000	0.9346	-1.05%
2013-08-26	0	0.950	0.940	0.950	0.920	0.960	8,712,000	8,160,340	0.9367	0.950	0.940	0.950	0.920	0.960	8,712,000	0.9367	-1.04%
2013-08-23	0	0.960	0.950	0.960	0.960	1.020	10,338,000	10,231,060	0.9897	0.960	0.950	0.960	0.960	1.020	10,338,000	0.9897	-2.04%
2013-08-22	0	0.980	0.970	0.980	0.970	1.020	12,646,173	12,509,571	0.9892	0.980	0.970	0.980	0.970	1.020	12,646,173	0.9892	-3.92%
2013-08-21	0	1.020	1.010	1.020	0.930	1.020	22,924,323	22,410,287	0.9776	1.020	1.010	1.020	0.930	1.020	22,924,323	0.9776	8.51%
2013-08-20	0	0.940	0.930	0.940	0.910	0.970	28,256,064	26,613,076	0.9419	0.940	0.930	0.940	0.910	0.970	28,256,064	0.9419	3.30%
2013-08-19	0	0.910	0.910	0.920	0.890	0.920	4,447,959	4,047,662	0.9100	0.910	0.910	0.920	0.890	0.920	4,447,959	0.9100	2.25%
2013-08-16	0	0.890	0.890	0.900	0.870	0.900	5,124,000	4,553,220	0.8886	0.890	0.890	0.900	0.870	0.900	5,124,000	0.8886	-1.11%
2013-08-15	0	0.900	0.890	0.900	0.890	0.930	13,786,410	12,545,177	0.9100	0.900	0.890	0.900	0.890	0.930	13,786,410	0.9100	-1.10%
2013-08-13	0	0.910	0.900	0.910	0.850	0.920	12,446,264	11,038,954	0.8869	0.910	0.900	0.910	0.850	0.920	12,446,264	0.8869	4.60%
2013-08-12	0	0.870	0.860	0.870	0.860	0.930	12,634,984	11,328,512	0.8966	0.870	0.860	0.870	0.860	0.930	12,634,984	0.8966	-2.25%
2013-08-09	0	0.890	0.890	0.900	0.840	0.900	23,458,000	20,459,280	0.8722	0.890	0.890	0.900	0.840	0.900	23,458,000	0.8722	3.49%
2013-08-08	0	0.860	0.850	0.860	0.780	0.860	24,418,000	20,272,800	0.8302	0.860	0.850	0.860	0.780	0.860	24,418,000	0.8302	11.69%
2013-08-07	0	0.770	0.770	0.780	0.770	0.820	24,166,410	19,400,339	0.8028	0.770	0.770	0.780	0.770	0.820	24,166,410	0.8028	-1.28%
2013-08-06	0	0.780	0.780	0.790	0.710	0.800	15,776,000	12,127,600	0.7687	0.780	0.780	0.790	0.710	0.800	15,776,000	0.7687	6.85%
2013-08-05	0	0.730	0.720	0.730	0.710	0.750	3,166,000	2,313,900	0.7309	0.730	0.720	0.730	0.710	0.750	3,166,000	0.7309	1.39%
2013-08-02	0	0.720	0.710	0.720	0.700	0.740	3,817,415	2,762,725	0.7237	0.720	0.710	0.720	0.700	0.740	3,817,415	0.7237	2.86%
2013-08-01	0	0.700	0.690	0.700	0.700	0.710	2,104,000	1,476,440	0.7017	0.700	0.690	0.700	0.700	0.710	2,104,000	0.7017	1.45%
2013-07-31	0	0.690	0.690	0.700	0.690	0.710	3,486,041	2,463,507	0.7067	0.690	0.690	0.700	0.690	0.710	3,486,041	0.7067	-1.43%
2013-07-30	0	0.700	0.700	0.710	0.690	0.710	1,902,000	1,331,660	0.7001	0.700	0.700	0.710	0.690	0.710	1,902,000	0.7001	0.00%
2013-07-29	0	0.700	0.700	0.710	0.690	0.720	4,616,000	3,243,110	0.7026	0.700	0.700	0.710	0.690	0.720	4,616,000	0.7026	-2.78%
2013-07-26	0	0.720	0.720	0.730	0.720	0.750	2,326,000	1,701,660	0.7316	0.720	0.720	0.730	0.720	0.750	2,326,000	0.7316	-1.37%
2013-07-25	0	0.730	0.720	0.730	0.700	0.770	8,422,000	6,262,020	0.7435	0.730	0.720	0.730	0.700	0.770	8,422,000	0.7435	2.82%
2013-07-24	0	0.710	0.710	0.720	0.700	0.730	5,186,000	3,669,080	0.7075	0.710	0.710	0.720	0.700	0.730	5,186,000	0.7075	0.00%
2013-07-23	0	0.710	0.700	0.710	0.700	0.740	4,342,000	3,101,840	0.7144	0.710	0.700	0.710	0.700	0.740	4,342,000	0.7144	1.43%
2013-07-22	0	0.700	0.700	0.710	0.690	0.720	2,602,000	1,825,960	0.7018	0.700	0.700	0.710	0.690	0.720	2,602,000	0.7018	0.00%
2013-07-19	0	0.700	0.700	0.710	0.690	0.730	5,586,000	3,953,420	0.7077	0.700	0.700	0.710	0.690	0.730	5,586,000	0.7077	-4.11%
2013-07-18	0	0.730	0.720	0.730	0.720	0.760	2,718,000	2,010,740	0.7398	0.730	0.720	0.730	0.720	0.760	2,718,000	0.7398	-1.35%
2013-07-17	0	0.740	0.740	0.750	0.740	0.790	5,934,000	4,524,120	0.7624	0.740	0.740	0.750	0.740	0.790	5,934,000	0.7624	-3.90%
2013-07-16	0	0.770	0.770	0.780	0.690	0.790	20,632,246	15,675,759	0.7598	0.770	0.770	0.780	0.690	0.790	20,632,246	0.7598	11.59%
2013-07-15	0	0.690	0.680	0.690	0.670	0.690	3,508,911	2,411,235	0.6872	0.690	0.680	0.690	0.670	0.690	3,508,911	0.6872	1.47%
2013-07-12	0	0.680	0.670	0.680	0.660	0.700	5,698,000	3,886,620	0.6821	0.680	0.670	0.680	0.660	0.700	5,698,000	0.6821	-5.56%
2013-07-11	0	0.720	0.710	0.720	0.690	0.750	5,414,574	3,880,824	0.7167	0.720	0.710	0.720	0.690	0.750	5,414,574	0.7167	4.35%
2013-07-10	0	0.690	0.690	0.700	0.680	0.750	6,236,000	4,353,200	0.6981	0.690	0.690	0.700	0.680	0.750	6,236,000	0.6981	-6.76%
2013-07-09	0	0.740	0.740	0.750	0.720	0.780	5,145,100	3,793,719	0.7373	0.740	0.740	0.750	0.720	0.780	5,145,100	0.7373	-5.13%
2013-07-08	0	0.780	0.770	0.780	0.770	0.800	2,596,000	2,026,180	0.7805	0.780	0.770	0.780	0.770	0.800	2,596,000	0.7805	-2.50%
2013-07-05	0	0.800	0.800	0.810	0.800	0.840	4,860,000	3,964,840	0.8158	0.800	0.800	0.810	0.800	0.840	4,860,000	0.8158	0.00%
2013-07-04	0	0.800	0.800	0.810	0.770	0.850	24,363,446	19,656,122	0.8068	0.800	0.800	0.810	0.770	0.850	24,363,446	0.8068	-5.88%
2013-07-03	0	1.600	1.590	1.600	1.590	1.670	18,821,801	30,586,805	1.6251	0.850	0.845	0.850	0.845	0.887	35,429,272	0.8633	-3.03%
2013-07-02	0	1.650	1.650	1.660	1.640	1.730	23,698,030	39,876,908	1.6827	0.877	0.877	0.882	0.871	0.919	44,608,056	0.8939	0.61%
2013-06-28	0	1.640	1.630	1.640	1.490	1.640	13,180,215	20,895,122	1.5853	0.871	0.866	0.871	0.792	0.871	24,809,816	0.8422	9.33%
2013-06-27	0	1.500	1.500	1.510	1.490	1.580	5,595,400	8,515,416	1.5219	0.797	0.797	0.802	0.792	0.839	10,532,518	0.8085	-3.85%
2013-06-26	0	1.560	1.550	1.560	1.510	1.560	4,442,000	6,836,920	1.5392	0.829	0.823	0.829	0.802	0.829	8,361,412	0.8177	4.70%
2013-06-25	0	1.490	1.480	1.500	1.410	1.570	7,076,041	10,583,320	1.4957	0.792	0.786	0.797	0.749	0.834	13,319,607	0.7946	-2.61%
2013-06-24	0	1.530	1.530	1.540	1.480	1.630	6,302,000	9,729,740	1.5439	0.813	0.813	0.818	0.786	0.866	11,862,588	0.8202	-6.71%
2013-06-21	0	1.640	1.620	1.630	1.570	1.640	4,116,820	6,638,759	1.6126	0.871	0.861	0.866	0.834	0.871	7,749,308	0.8567	0.61%
2013-06-20	0	1.630	1.620	1.630	1.610	1.660	4,806,538	7,860,970	1.6355	0.866	0.861	0.866	0.855	0.882	9,047,601	0.8688	-2.40%
2013-06-19	0	1.670	1.670	1.680	1.660	1.780	14,144,082	24,237,794	1.7136	0.887	0.887	0.892	0.882	0.946	26,624,154	0.9104	-2.34%
2013-06-18	0	1.710	1.700	1.710	1.610	1.760	18,980,000	32,527,340	1.7138	0.908	0.903	0.908	0.855	0.935	35,727,059	0.9104	3.64%
2013-06-17	0	1.650	1.650	1.660	1.490	1.680	12,648,214	20,393,142	1.6123	0.877	0.877	0.882	0.792	0.892	23,808,403	0.8566	10.00%
2013-06-14	0	1.500	1.500	1.510	1.480	1.550	5,942,000	9,041,440	1.5216	0.797	0.797	0.802	0.786	0.823	11,184,941	0.8084	1.35%
2013-06-13	0	1.480	1.460	1.480	1.410	1.490	7,269,795	10,527,178	1.4481	0.786	0.776	0.786	0.749	0.792	13,684,320	0.7693	-2.63%
2013-06-11	0	1.520	1.520	1.530	1.490	1.610	6,276,615	9,687,368	1.5434	0.807	0.807	0.813	0.792	0.855	11,814,805	0.8199	-3.18%
2013-06-10	0	1.570	1.560	1.570	1.560	1.660	5,083,394	8,126,123	1.5986	0.834	0.829	0.834	0.829	0.882	9,568,742	0.8492	-3.09%
2013-06-07	0	1.620	1.620	1.630	1.610	1.750	19,653,486	32,926,538	1.6754	0.861	0.861	0.866	0.855	0.930	36,994,797	0.8900	-4.14%
2013-06-06	0	1.690	1.680	1.700	1.670	1.750	13,957,908	23,856,508	1.7092	0.898	0.892	0.903	0.887	0.930	26,273,709	0.9080	-0.59%
2013-06-05	0	1.700	1.700	1.710	1.550	1.760	47,462,176	79,813,481	1.6816	0.903	0.903	0.908	0.823	0.935	89,340,567	0.8934	8.28%
2013-06-04	0	1.570	1.560	1.580	1.540	1.630	14,682,000	23,397,120	1.5936	0.834	0.829	0.839	0.818	0.866	27,636,706	0.8466	-1.26%
2013-06-03	0	1.590	1.580	1.590	1.540	1.640	10,985,640	17,623,299	1.6042	0.845	0.839	0.845	0.818	0.871	20,678,852	0.8522	0.63%
2013-05-31	0	1.580	1.580	1.590	1.570	1.770	34,790,706	58,048,740	1.6685	0.839	0.839	0.845	0.834	0.940	65,488,388	0.8864	-9.71%
2013-05-30	0	1.750	1.750	1.760	1.680	1.910	74,071,149	132,163,209	1.7843	0.930	0.930	0.935	0.892	1.015	139,428,045	0.9479	0.57%
2013-05-29	0	1.740	1.740	1.750	1.250	1.800	104,612,558	170,679,175	1.6315	0.924	0.924	0.930	0.664	0.956	196,917,756	0.8668	42.62%
2013-05-28	0	1.220	1.210	1.220	1.170	1.230	6,653,783	8,022,574	1.2057	0.648	0.643	0.648	0.622	0.653	12,524,768	0.6405	3.39%
2013-05-27	0	1.180	1.180	1.200	1.180	1.240	5,909,886	7,082,286	1.1984	0.627	0.627	0.638	0.627	0.659	11,124,491	0.6366	-4.07%
2013-05-24	0	1.230	1.230	1.240	1.210	1.270	7,948,226	9,826,827	1.2364	0.653	0.653	0.659	0.643	0.675	14,961,367	0.6568	1.65%
2013-05-23	0	1.210	1.210	1.220	1.170	1.260	23,044,343	27,900,263	1.2107	0.643	0.643	0.648	0.622	0.669	43,377,587	0.6432	-3.20%
2013-05-22	0	1.250	1.250	1.260	1.000	1.500	48,671,769	60,176,123	1.2364	0.664	0.664	0.669	0.531	0.797	91,617,448	0.6568	68.92%
2013-05-21	1	-	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2013-05-20	1	-	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2013-05-16	1	-	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2013-05-15	1	-	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2013-05-14	1	-	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2013-05-13	1	-	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2013-05-10	1	-	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2013-05-09	1	-	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2013-05-08	1	-	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2013-05-07	0	0.740	0.730	0.740	0.690	0.740	594,779	428,314	0.7201	0.393	0.388	0.393	0.367	0.393	1,119,584	0.3826	5.71%
2013-05-06	0	0.700	0.690	0.710	0.690	0.710	896,000	625,800	0.6984	0.372	0.367	0.377	0.367	0.377	1,686,588	0.3710	1.45%
2013-05-03	0	0.690	0.690	0.710	0.690	0.710	300,446	209,122	0.6960	0.367	0.367	0.377	0.367	0.377	565,545	0.3698	0.00%
2013-05-02	0	0.690	0.690	0.700	0.670	0.700	322,000	221,360	0.6875	0.367	0.367	0.372	0.356	0.372	606,118	0.3652	1.47%
2013-04-30	0	0.680	0.680	0.690	0.680	0.700	546,558	374,622	0.6854	0.361	0.361	0.367	0.361	0.372	1,028,815	0.3641	0.00%
2013-04-29	0	0.680	0.680	0.700	0.680	0.710	288,000	199,600	0.6931	0.361	0.361	0.372	0.361	0.377	542,118	0.3682	-2.86%
2013-04-26	0	0.700	0.690	0.700	0.690	0.700	346,041	241,047	0.6966	0.372	0.367	0.372	0.367	0.372	651,371	0.3701	0.00%
2013-04-25	0	0.700	0.690	0.700	0.690	0.710	671,333	469,713	0.6997	0.372	0.367	0.372	0.367	0.377	1,263,686	0.3717	-1.41%
2013-04-24	0	0.710	0.700	0.710	0.680	0.710	436,492	301,524	0.6908	0.377	0.372	0.377	0.361	0.377	821,632	0.3670	4.41%
2013-04-23	0	0.680	0.680	0.700	0.680	0.720	1,014,000	700,180	0.6905	0.361	0.361	0.372	0.361	0.383	1,908,706	0.3668	-4.23%
2013-04-22	0	0.710	0.700	0.710	0.710	0.720	134,000	95,780	0.7148	0.377	0.372	0.377	0.377	0.383	252,235	0.3797	2.90%
2013-04-19	0	0.690	0.690	0.700	0.670	0.700	2,406,953	1,641,059	0.6818	0.367	0.367	0.372	0.356	0.372	4,530,735	0.3622	-4.17%
2013-04-18	0	0.720	0.690	0.720	0.690	0.720	140,000	96,720	0.6909	0.383	0.367	0.383	0.367	0.383	263,529	0.3670	0.00%
2013-04-17	0	0.720	0.720	0.730	0.710	0.740	204,000	146,700	0.7191	0.383	0.383	0.388	0.377	0.393	384,000	0.3820	0.00%
2013-04-16	0	0.720	0.710	0.730	0.700	0.720	440,000	310,420	0.7055	0.383	0.377	0.388	0.372	0.383	828,235	0.3748	-1.37%
2013-04-15	0	0.730	0.730	0.750	0.730	0.730	18,000	13,140	0.7300	0.388	0.388	0.398	0.388	0.388	33,882	0.3878	-1.35%
2013-04-12	0	0.740	0.730	0.760	0.740	0.760	176,000	130,460	0.7413	0.393	0.388	0.404	0.393	0.404	331,294	0.3938	0.00%
2013-04-11	0	0.740	0.740	0.770	0.740	0.770	346,000	259,180	0.7491	0.393	0.393	0.409	0.393	0.409	651,294	0.3979	-2.63%
2013-04-10	0	0.760	0.740	0.760	0.730	0.760	578,000	431,280	0.7462	0.404	0.393	0.404	0.388	0.404	1,088,000	0.3964	1.33%
2013-04-09	0	0.750	0.750	0.760	0.730	0.750	1,072,000	793,620	0.7403	0.398	0.398	0.404	0.388	0.398	2,017,882	0.3933	1.35%
2013-04-08	0	0.740	0.740	0.770	0.730	0.760	400,000	298,780	0.7470	0.393	0.393	0.409	0.388	0.404	752,941	0.3968	1.37%
2013-04-05	0	0.730	0.730	0.740	0.720	0.780	596,000	437,620	0.7343	0.388	0.388	0.393	0.383	0.414	1,121,882	0.3901	0.00%
2013-04-03	0	0.730	0.720	0.740	0.720	0.730	344,000	250,080	0.7270	0.388	0.383	0.393	0.383	0.388	647,529	0.3862	0.00%
2013-04-02	0	0.730	0.730	0.750	0.730	0.770	446,820	332,045	0.7431	0.388	0.388	0.398	0.388	0.409	841,073	0.3948	-6.41%
2013-03-28	0	0.780	0.770	0.780	0.770	0.780	246,656	190,805	0.7736	0.414	0.409	0.414	0.409	0.414	464,294	0.4110	0.00%
2013-03-27	0	0.780	0.770	0.790	0.760	0.780	638,000	495,160	0.7761	0.414	0.409	0.420	0.404	0.414	1,200,941	0.4123	0.00%
2013-03-26	0	0.780	0.780	0.800	0.780	0.780	222,000	173,160	0.7800	0.414	0.414	0.425	0.414	0.414	417,882	0.4144	-1.27%
2013-03-25	0	0.790	0.790	0.810	0.780	0.800	138,000	109,960	0.7968	0.420	0.420	0.430	0.414	0.425	259,765	0.4233	0.00%
2013-03-22	0	0.790	0.790	0.800	0.790	0.800	248,000	198,160	0.7990	0.420	0.420	0.425	0.420	0.425	466,824	0.4245	-3.66%
2013-03-21	0	0.820	0.800	0.820	-	-	0	0	-	0.436	0.425	0.436	-	-	0	-	0.00%
2013-03-20	0	0.820	0.790	0.840	0.780	0.840	760,123	602,556	0.7927	0.436	0.420	0.446	0.414	0.446	1,430,820	0.4211	3.80%
2013-03-19	0	0.790	0.790	0.810	0.780	0.810	170,000	134,400	0.7906	0.420	0.420	0.430	0.414	0.430	320,000	0.4200	-1.25%
2013-03-18	0	0.800	0.800	0.820	0.780	0.820	428,000	341,820	0.7986	0.425	0.425	0.436	0.414	0.436	805,647	0.4243	-1.23%
2013-03-15	0	0.810	0.810	0.820	0.810	0.830	124,231	101,122	0.8140	0.430	0.430	0.436	0.430	0.441	233,847	0.4324	-3.57%
2013-03-14	0	0.840	0.820	0.840	0.800	0.840	848,000	689,240	0.8128	0.446	0.436	0.446	0.425	0.446	1,596,235	0.4318	1.20%
2013-03-13	0	0.830	0.810	0.830	0.800	0.830	586,000	478,580	0.8167	0.441	0.430	0.441	0.425	0.441	1,103,059	0.4339	-1.19%
2013-03-12	0	0.840	0.820	0.850	0.820	0.840	460,410	382,328	0.8304	0.446	0.436	0.452	0.436	0.446	866,654	0.4412	-1.18%
2013-03-11	0	0.850	0.840	0.850	0.830	0.850	564,000	472,520	0.8378	0.452	0.446	0.452	0.441	0.452	1,061,647	0.4451	0.00%
2013-03-08	0	0.850	0.840	0.850	0.830	0.880	1,254,000	1,071,000	0.8541	0.452	0.446	0.452	0.441	0.467	2,360,471	0.4537	-2.30%
2013-03-07	0	0.870	0.860	0.870	0.850	0.870	734,000	633,320	0.8628	0.462	0.457	0.462	0.452	0.462	1,381,647	0.4584	-1.14%
2013-03-06	0	0.880	0.870	0.880	0.850	0.900	962,000	840,520	0.8737	0.467	0.462	0.467	0.452	0.478	1,810,824	0.4642	-1.12%
2013-03-05	0	0.890	0.870	0.890	0.830	0.890	1,180,000	1,010,860	0.8567	0.473	0.462	0.473	0.441	0.473	2,221,176	0.4551	5.95%
2013-03-04	0	0.840	0.820	0.840	0.820	0.840	660,000	543,180	0.8230	0.446	0.436	0.446	0.436	0.446	1,242,353	0.4372	0.00%
2013-03-01	0	0.840	0.840	0.850	0.840	0.840	300,562	252,612	0.8405	0.446	0.446	0.452	0.446	0.446	565,764	0.4465	-1.18%
2013-02-28	0	0.850	0.850	0.860	0.830	0.860	462,287	391,652	0.8472	0.452	0.452	0.457	0.441	0.457	870,187	0.4501	2.41%
2013-02-27	0	0.830	0.830	0.840	0.820	0.840	398,164	331,251	0.8319	0.441	0.441	0.446	0.436	0.446	749,485	0.4420	0.00%
2013-02-26	0	0.830	0.830	0.840	0.820	0.840	694,328	576,322	0.8300	0.441	0.441	0.446	0.436	0.446	1,306,970	0.4410	-1.19%
2013-02-25	0	0.840	0.840	0.850	0.830	0.850	990,400	829,240	0.8373	0.446	0.446	0.452	0.441	0.452	1,864,282	0.4448	-2.33%
2013-02-22	0	0.860	0.860	0.880	0.860	0.880	570,000	497,460	0.8727	0.457	0.457	0.467	0.457	0.467	1,072,941	0.4636	-2.27%
2013-02-21	0	0.880	0.870	0.890	0.860	0.880	118,000	101,940	0.8639	0.467	0.462	0.473	0.457	0.467	222,118	0.4589	-2.22%
2013-02-20	0	0.900	0.890	0.900	0.880	0.900	418,000	370,120	0.8855	0.478	0.473	0.478	0.467	0.478	786,824	0.4704	2.27%
2013-02-19	0	0.880	0.870	0.880	0.870	0.900	520,000	458,080	0.8809	0.467	0.462	0.467	0.462	0.478	978,824	0.4680	1.15%
2013-02-18	0	0.870	0.870	0.900	0.860	0.880	526,123	456,603	0.8679	0.462	0.462	0.478	0.457	0.467	990,349	0.4611	0.00%
2013-02-15	0	0.870	0.870	0.880	0.860	0.890	210,000	184,000	0.8762	0.462	0.462	0.467	0.457	0.473	395,294	0.4655	-1.14%
2013-02-14	0	0.880	0.870	0.880	0.840	0.880	498,000	427,680	0.8588	0.467	0.462	0.467	0.446	0.467	937,412	0.4562	-1.12%
2013-02-08	0	0.890	0.890	0.900	0.880	0.900	338,673	299,652	0.8848	0.473	0.473	0.478	0.467	0.478	637,502	0.4700	-1.11%
2013-02-07	0	0.900	0.900	0.910	0.880	0.910	264,410	237,956	0.9000	0.478	0.478	0.483	0.467	0.483	497,713	0.4781	0.00%
2013-02-06	0	0.900	0.900	0.910	0.900	0.920	1,182,000	1,075,120	0.9096	0.478	0.478	0.483	0.478	0.489	2,224,941	0.4832	-3.23%
2013-02-05	0	0.930	0.910	0.930	0.890	0.930	1,060,000	964,900	0.9103	0.494	0.483	0.494	0.473	0.494	1,995,294	0.4836	0.00%
2013-02-04	0	0.930	0.930	0.950	0.930	0.960	736,205	691,086	0.9387	0.494	0.494	0.505	0.494	0.510	1,385,798	0.4987	-2.11%
2013-02-01	0	0.950	0.950	0.960	0.940	0.960	464,000	441,500	0.9515	0.505	0.505	0.510	0.499	0.510	873,412	0.5055	2.15%
2013-01-31	0	0.930	0.930	0.940	0.930	0.950	248,000	232,220	0.9364	0.494	0.494	0.499	0.494	0.505	466,824	0.4974	0.00%
2013-01-30	0	0.930	0.930	0.940	0.930	0.950	438,000	412,180	0.9411	0.494	0.494	0.499	0.494	0.505	824,471	0.4999	-1.06%
2013-01-29	0	0.940	0.940	0.950	0.930	0.950	324,000	303,420	0.9365	0.499	0.499	0.505	0.494	0.505	609,882	0.4975	0.00%
2013-01-28	0	0.940	0.930	0.950	0.910	0.950	472,000	441,400	0.9352	0.499	0.494	0.505	0.483	0.505	888,471	0.4968	-1.05%
2013-01-25	0	0.950	0.950	0.960	0.950	0.970	1,399,324	1,341,111	0.9584	0.505	0.505	0.510	0.505	0.515	2,634,022	0.5091	-4.04%
2013-01-24	0	0.990	0.980	0.990	0.980	1.000	708,000	697,880	0.9857	0.526	0.521	0.526	0.521	0.531	1,332,706	0.5237	-1.98%
2013-01-23	0	1.010	0.980	1.010	0.990	1.030	1,318,164	1,336,601	1.0140	0.537	0.521	0.537	0.526	0.547	2,481,250	0.5387	1.00%
2013-01-22	0	1.000	0.990	1.000	0.950	1.030	2,020,000	2,017,140	0.9986	0.531	0.526	0.531	0.505	0.547	3,802,353	0.5305	3.09%
2013-01-21	0	0.970	0.970	0.980	0.960	0.980	442,000	426,880	0.9658	0.515	0.515	0.521	0.510	0.521	832,000	0.5131	-2.02%
2013-01-18	0	0.990	0.980	0.990	0.960	0.990	500,123	487,774	0.9753	0.526	0.521	0.526	0.510	0.526	941,408	0.5181	2.06%
2013-01-17	0	0.970	0.950	0.970	0.950	0.970	762,000	730,260	0.9583	0.515	0.505	0.515	0.505	0.515	1,434,353	0.5091	-2.02%
2013-01-16	0	0.990	0.960	0.990	0.950	0.990	1,353,035	1,311,593	0.9694	0.526	0.510	0.526	0.505	0.526	2,546,889	0.5150	0.00%
2013-01-15	0	0.990	0.990	1.000	0.980	1.000	794,328	789,131	0.9935	0.526	0.526	0.531	0.521	0.531	1,495,206	0.5278	-2.94%
2013-01-14	0	1.020	1.000	1.020	0.980	1.020	1,136,000	1,140,660	1.0041	0.542	0.531	0.542	0.521	0.542	2,138,353	0.5334	0.99%
2013-01-11	0	1.010	0.980	1.010	0.980	1.020	2,280,205	2,284,877	1.0020	0.537	0.521	0.537	0.521	0.542	4,292,151	0.5323	-0.98%
2013-01-10	0	1.020	1.010	1.020	1.010	1.070	2,186,123	2,271,683	1.0391	0.542	0.537	0.542	0.537	0.568	4,115,055	0.5520	-1.92%
2013-01-09	0	1.040	1.030	1.050	0.970	1.060	1,970,000	2,003,580	1.0170	0.552	0.547	0.558	0.515	0.563	3,708,235	0.5403	4.00%
2013-01-08	0	1.000	0.980	1.000	0.980	1.010	2,409,854	2,400,661	0.9962	0.531	0.521	0.531	0.521	0.537	4,536,196	0.5292	-0.99%
2013-01-07	0	1.010	1.010	1.020	0.930	1.010	5,888,369	5,744,240	0.9755	0.537	0.537	0.542	0.494	0.537	11,083,989	0.5182	8.60%
2013-01-04	0	0.930	0.920	0.930	0.890	0.990	5,890,123	5,414,990	0.9193	0.494	0.489	0.494	0.473	0.526	11,087,290	0.4884	-4.12%
2013-01-03	0	0.970	0.970	0.980	0.890	1.000	4,746,123	4,480,531	0.9440	0.515	0.515	0.521	0.473	0.531	8,933,879	0.5015	5.43%
2013-01-02	0	0.920	0.910	0.930	0.880	0.930	2,190,492	1,988,467	0.9078	0.489	0.483	0.494	0.467	0.494	4,123,279	0.4823	2.22%
2012-12-31	0	0.900	0.890	0.900	0.880	0.900	356,000	314,020	0.8821	0.478	0.473	0.478	0.467	0.478	670,118	0.4686	0.00%
2012-12-28	0	0.900	0.890	0.900	0.880	0.900	394,000	349,820	0.8879	0.478	0.473	0.478	0.467	0.478	741,647	0.4717	1.12%
2012-12-27	0	0.890	0.890	0.900	0.870	0.900	1,384,000	1,240,760	0.8965	0.473	0.473	0.478	0.462	0.478	2,605,176	0.4763	0.00%
2012-12-24	0	0.890	0.870	0.900	0.860	0.890	320,000	283,120	0.8848	0.473	0.462	0.478	0.457	0.473	602,353	0.4700	2.30%
2012-12-21	0	0.870	0.870	0.890	0.870	0.880	730,156	641,400	0.8784	0.462	0.462	0.473	0.462	0.467	1,374,411	0.4667	0.00%
2012-12-20	0	0.870	0.870	0.880	0.840	0.900	4,512,000	3,968,060	0.8794	0.462	0.462	0.467	0.446	0.478	8,493,176	0.4672	-3.33%
2012-12-19	0	0.900	0.900	0.910	0.880	0.900	2,156,000	1,937,360	0.8986	0.478	0.478	0.483	0.467	0.478	4,058,353	0.4774	2.27%
2012-12-18	0	0.880	0.880	0.900	0.880	0.900	438,000	390,660	0.8919	0.467	0.467	0.478	0.467	0.478	824,471	0.4738	0.00%
2012-12-17	0	0.880	0.880	0.890	0.870	0.900	571,157	507,394	0.8884	0.467	0.467	0.473	0.462	0.478	1,075,119	0.4719	-2.22%
2012-12-14	0	0.900	0.890	0.900	0.860	0.900	932,000	827,420	0.8878	0.478	0.473	0.478	0.457	0.478	1,754,353	0.4716	2.27%
2012-12-13	0	0.880	0.870	0.880	0.870	0.890	1,330,041	1,175,994	0.8842	0.467	0.462	0.467	0.462	0.473	2,503,607	0.4697	-2.22%
2012-12-12	0	0.900	0.880	0.900	0.880	0.920	4,994,000	4,464,680	0.8940	0.478	0.467	0.478	0.467	0.489	9,400,471	0.4749	0.00%
2012-12-11	0	0.900	0.880	0.900	0.860	0.900	11,272,205	9,957,714	0.8834	0.478	0.467	0.478	0.457	0.478	21,218,268	0.4693	3.45%
2012-12-10	0	0.870	0.870	0.880	0.830	0.880	4,584,451	3,900,869	0.8509	0.462	0.462	0.467	0.441	0.467	8,629,555	0.4520	3.57%
2012-12-07	0	0.840	0.840	0.850	0.830	0.840	1,222,000	1,025,420	0.8391	0.446	0.446	0.452	0.441	0.446	2,300,235	0.4458	0.00%
2012-12-06	0	0.840	0.830	0.840	0.810	0.840	1,274,000	1,058,120	0.8305	0.446	0.441	0.446	0.430	0.446	2,398,118	0.4412	-1.18%
2012-12-05	0	0.850	0.840	0.850	0.810	0.850	1,106,615	919,086	0.8305	0.452	0.446	0.452	0.430	0.452	2,083,040	0.4412	4.94%
2012-12-04	0	0.810	0.800	0.820	0.800	0.820	712,615	576,853	0.8095	0.430	0.425	0.436	0.425	0.436	1,341,393	0.4300	0.00%
2012-12-03	0	0.810	0.810	0.820	0.810	0.830	2,344,990	1,894,942	0.8081	0.430	0.430	0.436	0.430	0.441	4,414,099	0.4293	2.53%
2012-11-30	0	0.790	0.750	0.780	0.740	0.870	3,801,634	3,184,593	0.8377	0.420	0.398	0.414	0.393	0.462	7,156,017	0.4450	-8.14%
2012-11-29	0	0.860	0.860	0.870	0.860	0.880	1,966,305	1,705,025	0.8671	0.457	0.457	0.462	0.457	0.467	3,701,280	0.4607	-3.37%
2012-11-28	0	0.890	0.870	0.890	0.870	0.890	1,789,000	1,580,590	0.8835	0.473	0.462	0.473	0.462	0.473	3,367,529	0.4694	1.14%
2012-11-27	0	0.880	0.880	0.900	0.860	0.920	2,116,000	1,897,420	0.8967	0.467	0.467	0.478	0.457	0.489	3,983,059	0.4764	2.33%
2012-11-26	0	0.860	0.860	0.880	0.860	0.900	1,084,000	950,980	0.8773	0.457	0.457	0.467	0.457	0.478	2,040,471	0.4661	-2.27%
2012-11-23	0	0.880	0.880	0.890	0.860	0.880	322,000	282,760	0.8781	0.467	0.467	0.473	0.457	0.467	606,118	0.4665	2.33%
2012-11-22	0	0.860	0.860	0.870	0.850	0.870	1,532,451	1,324,854	0.8645	0.457	0.457	0.462	0.452	0.462	2,884,614	0.4593	1.18%
2012-11-21	0	0.850	0.850	0.870	0.840	0.870	4,148,000	3,554,220	0.8569	0.452	0.452	0.462	0.446	0.462	7,808,000	0.4552	-2.30%
2012-11-20	0	0.870	0.870	0.880	0.870	0.890	941,158	825,312	0.8769	0.462	0.462	0.467	0.462	0.473	1,771,592	0.4659	1.16%
2012-11-19	0	0.860	0.850	0.890	0.850	0.880	2,454,000	2,110,740	0.8601	0.457	0.452	0.473	0.452	0.467	4,619,294	0.4569	-1.15%
2012-11-16	0	0.870	0.870	0.880	0.850	0.880	1,954,000	1,699,800	0.8699	0.462	0.462	0.467	0.452	0.467	3,678,118	0.4621	-1.14%
2012-11-15	0	0.880	0.880	0.890	0.870	0.890	1,900,000	1,677,680	0.8830	0.467	0.467	0.473	0.462	0.473	3,576,471	0.4691	-1.12%
2012-11-14	0	0.890	0.880	0.890	0.870	0.900	1,804,000	1,594,280	0.8837	0.473	0.467	0.473	0.462	0.478	3,395,765	0.4695	-2.20%
2012-11-13	0	0.910	0.890	0.910	0.880	0.910	12,909,353	11,269,930	0.8730	0.483	0.473	0.483	0.467	0.483	24,299,959	0.4638	1.11%
2012-11-12	0	0.900	0.900	0.920	0.900	0.950	1,684,000	1,571,980	0.9335	0.478	0.478	0.489	0.478	0.505	3,169,882	0.4959	-2.17%
2012-11-09	0	0.920	0.910	0.920	0.870	0.930	1,808,902	1,637,168	0.9051	0.489	0.483	0.489	0.462	0.494	3,404,992	0.4808	2.22%
2012-11-08	0	0.900	0.900	0.920	0.900	0.950	3,398,502	3,128,521	0.9206	0.478	0.478	0.489	0.478	0.505	6,397,180	0.4890	-5.26%
2012-11-07	0	0.950	0.950	0.960	0.890	0.970	11,842,000	11,193,120	0.9452	0.505	0.505	0.510	0.473	0.515	22,290,824	0.5021	7.95%
2012-11-06	0	0.880	0.880	0.890	0.870	0.910	3,298,000	2,933,860	0.8896	0.467	0.467	0.473	0.462	0.483	6,208,000	0.4726	0.00%
2012-11-05	0	0.880	0.870	0.880	0.870	0.890	628,164	553,636	0.8814	0.467	0.462	0.467	0.462	0.473	1,182,426	0.4682	-1.12%
2012-11-02	0	0.890	0.890	0.900	0.860	0.910	2,166,000	1,933,480	0.8927	0.473	0.473	0.478	0.457	0.483	4,077,176	0.4742	3.49%
2012-11-01	0	0.860	0.860	0.880	0.820	0.890	3,088,383	2,670,658	0.8647	0.457	0.457	0.467	0.436	0.473	5,813,427	0.4594	4.88%
2012-10-31	0	0.820	0.820	0.830	0.790	0.840	1,922,000	1,588,920	0.8267	0.436	0.436	0.441	0.420	0.446	3,617,882	0.4392	3.80%
2012-10-30	0	0.790	0.790	0.810	0.790	0.830	4,710,000	3,789,000	0.8045	0.420	0.420	0.430	0.420	0.441	8,865,882	0.4274	-4.82%
2012-10-29	0	0.830	0.830	0.840	0.790	0.840	1,956,000	1,606,700	0.8214	0.441	0.441	0.446	0.420	0.446	3,681,882	0.4364	-2.35%
2012-10-26	0	0.850	0.850	0.870	0.850	0.880	2,018,000	1,742,620	0.8635	0.452	0.452	0.462	0.452	0.467	3,798,588	0.4588	-2.30%
2012-10-25	0	0.870	0.870	0.880	0.860	0.910	3,984,000	3,559,300	0.8934	0.462	0.462	0.467	0.457	0.483	7,499,294	0.4746	-4.40%
2012-10-24	0	0.910	0.890	0.910	0.860	0.910	2,930,246	2,602,344	0.8881	0.483	0.473	0.483	0.457	0.483	5,515,757	0.4718	5.81%
2012-10-22	0	0.860	0.860	0.880	0.850	0.890	2,296,000	1,991,320	0.8673	0.457	0.457	0.467	0.452	0.473	4,321,882	0.4608	-1.15%
2012-10-19	0	0.870	0.880	0.890	0.860	0.880	1,691,170	1,479,222	0.8747	0.462	0.467	0.473	0.457	0.467	3,183,379	0.4647	1.16%
2012-10-18	0	0.860	0.860	0.870	0.860	0.880	942,000	819,780	0.8703	0.457	0.457	0.462	0.457	0.467	1,773,176	0.4623	-1.15%
2012-10-17	0	0.870	0.870	0.880	0.840	0.890	2,568,000	2,229,540	0.8682	0.462	0.462	0.467	0.446	0.473	4,833,882	0.4612	3.57%
2012-10-16	0	0.840	0.840	0.850	0.820	0.850	1,044,000	874,800	0.8379	0.446	0.446	0.452	0.436	0.452	1,965,176	0.4452	1.20%
2012-10-15	0	0.830	0.830	0.840	0.820	0.860	2,684,000	2,250,240	0.8384	0.441	0.441	0.446	0.436	0.457	5,052,235	0.4454	-1.19%
2012-10-12	0	0.840	0.840	0.850	0.830	0.850	1,594,000	1,346,200	0.8445	0.446	0.446	0.452	0.441	0.452	3,000,471	0.4487	1.20%
2012-10-11	0	0.830	0.830	0.850	0.810	0.850	1,255,570	1,046,353	0.8334	0.441	0.441	0.452	0.430	0.452	2,363,426	0.4427	1.22%
2012-10-10	0	0.820	0.820	0.830	0.810	0.830	1,020,000	840,560	0.8241	0.436	0.436	0.441	0.430	0.441	1,920,000	0.4378	-1.20%
2012-10-09	0	0.830	0.830	0.850	0.780	0.870	5,366,000	4,499,860	0.8386	0.441	0.441	0.452	0.414	0.462	10,100,706	0.4455	1.22%
2012-10-08	0	0.820	0.820	0.830	0.770	0.840	4,782,205	3,960,910	0.8283	0.436	0.436	0.441	0.409	0.446	9,001,798	0.4400	3.80%
2012-10-05	0	0.790	0.790	0.800	0.770	0.790	696,287	548,658	0.7880	0.420	0.420	0.425	0.409	0.420	1,310,658	0.4186	0.00%
2012-10-04	0	0.790	0.780	0.790	0.750	0.800	1,692,496	1,321,682	0.7809	0.420	0.414	0.420	0.398	0.425	3,185,875	0.4149	1.28%
2012-10-03	0	0.780	0.780	0.790	0.770	0.790	362,000	284,160	0.7850	0.414	0.414	0.420	0.409	0.420	681,412	0.4170	0.00%
2012-09-28	0	0.780	0.780	0.790	0.750	0.790	616,000	480,240	0.7796	0.414	0.414	0.420	0.398	0.420	1,159,529	0.4142	4.00%
2012-09-27	0	0.750	0.750	0.770	0.730	0.760	708,000	533,020	0.7529	0.398	0.398	0.409	0.388	0.404	1,332,706	0.4000	-1.32%
2012-09-26	0	0.760	0.760	0.780	0.760	0.790	948,000	730,200	0.7703	0.404	0.404	0.414	0.404	0.420	1,784,471	0.4092	-5.00%
2012-09-25	0	0.800	0.800	0.810	0.760	0.810	8,273,900	6,361,342	0.7688	0.425	0.425	0.430	0.404	0.430	15,574,400	0.4084	3.90%
2012-09-24	0	0.770	0.770	0.790	0.760	0.780	978,464	759,098	0.7758	0.409	0.409	0.420	0.404	0.414	1,841,815	0.4121	1.32%
2012-09-21	0	0.760	0.760	0.780	0.750	0.780	1,284,000	985,960	0.7679	0.404	0.404	0.414	0.398	0.414	2,416,941	0.4079	1.33%
2012-09-20	0	0.750	0.750	0.760	0.730	0.830	5,494,000	4,313,140	0.7851	0.398	0.398	0.404	0.388	0.441	10,341,647	0.4171	-7.41%
2012-09-19	0	0.810	0.810	0.830	0.810	0.830	1,198,000	980,060	0.8181	0.430	0.430	0.441	0.430	0.441	2,255,059	0.4346	0.00%
2012-09-18	0	0.810	0.810	0.820	0.810	0.830	1,088,000	890,760	0.8187	0.430	0.430	0.436	0.430	0.441	2,048,000	0.4349	-1.22%
2012-09-17	0	0.820	0.820	0.830	0.810	0.820	1,012,000	828,040	0.8182	0.436	0.436	0.441	0.430	0.436	1,904,941	0.4347	0.00%
2012-09-14	0	0.820	0.820	0.830	0.810	0.830	1,060,000	872,340	0.8230	0.436	0.436	0.441	0.430	0.441	1,995,294	0.4372	1.23%
2012-09-13	0	0.810	0.810	0.820	0.810	0.820	1,810,082	1,482,343	0.8189	0.430	0.430	0.436	0.430	0.436	3,407,213	0.4351	-1.22%
2012-09-12	0	0.820	0.820	0.830	0.780	0.820	2,784,000	2,255,580	0.8102	0.436	0.436	0.441	0.414	0.436	5,240,471	0.4304	5.13%
2012-09-11	0	0.780	0.780	0.800	0.760	0.800	3,805,593	2,999,844	0.7883	0.414	0.414	0.425	0.404	0.425	7,163,469	0.4188	-2.50%
2012-09-10	0	0.800	0.800	0.810	0.790	0.820	1,489,000	1,191,160	0.8000	0.425	0.425	0.430	0.420	0.436	2,802,824	0.4250	1.27%
2012-09-07	0	0.790	0.790	0.800	0.770	0.810	4,139,280	3,291,034	0.7951	0.420	0.420	0.425	0.409	0.430	7,791,586	0.4224	0.00%
2012-09-06	0	0.790	0.770	0.800	0.770	0.800	1,586,041	1,242,090	0.7831	0.420	0.409	0.425	0.409	0.425	2,985,489	0.4160	1.28%
2012-09-05	0	0.780	0.770	0.780	0.740	0.790	3,670,000	2,843,140	0.7747	0.414	0.409	0.414	0.393	0.420	6,908,235	0.4116	2.63%
2012-09-04	0	0.760	0.750	0.760	0.720	0.760	1,548,327	1,165,094	0.7525	0.404	0.398	0.404	0.383	0.404	2,914,498	0.3998	1.33%
2012-09-03	0	0.750	0.760	0.770	0.670	0.760	5,144,296	3,838,433	0.7462	0.398	0.404	0.409	0.356	0.404	9,683,381	0.3964	8.70%
2012-08-31	0	0.690	0.680	0.700	0.650	0.720	1,578,000	1,076,960	0.6825	0.367	0.361	0.372	0.345	0.383	2,970,353	0.3626	-2.82%
2012-08-30	0	0.710	0.710	0.730	0.700	0.740	439,826	317,261	0.7213	0.377	0.377	0.388	0.372	0.393	827,908	0.3832	0.00%
2012-08-29	0	0.710	0.710	0.730	0.710	0.730	2,586,000	1,852,900	0.7165	0.377	0.377	0.388	0.377	0.388	4,867,765	0.3806	-6.58%
2012-08-28	0	0.760	0.740	0.760	0.720	0.760	2,648,246	1,976,692	0.7464	0.404	0.393	0.404	0.383	0.404	4,984,934	0.3965	4.11%
2012-08-27	0	0.730	0.730	0.740	0.720	0.740	292,000	213,900	0.7325	0.388	0.388	0.393	0.383	0.393	549,647	0.3892	0.00%
2012-08-24	0	0.730	0.730	0.740	0.720	0.740	400,000	293,000	0.7325	0.388	0.388	0.393	0.383	0.393	752,941	0.3891	0.00%
2012-08-23	0	0.730	0.730	0.740	0.710	0.750	2,168,000	1,591,860	0.7343	0.388	0.388	0.393	0.377	0.398	4,080,941	0.3901	2.82%
2012-08-22	0	0.710	0.710	0.720	0.710	0.730	614,492	441,659	0.7187	0.377	0.377	0.383	0.377	0.388	1,156,691	0.3818	-1.39%
2012-08-21	0	0.720	0.720	0.730	0.710	0.730	738,000	536,780	0.7273	0.383	0.383	0.388	0.377	0.388	1,389,176	0.3864	0.00%
2012-08-20	0	0.720	0.710	0.720	0.710	0.730	868,000	623,880	0.7188	0.383	0.377	0.383	0.377	0.388	1,633,882	0.3818	-1.37%
2012-08-17	0	0.730	0.720	0.740	0.700	0.800	2,748,205	2,066,993	0.7521	0.388	0.383	0.393	0.372	0.425	5,173,092	0.3996	-6.41%
2012-08-16	0	0.780	0.780	0.790	0.770	0.790	1,590,116	1,242,185	0.7812	0.414	0.414	0.420	0.409	0.420	2,993,160	0.4150	0.00%
2012-08-15	0	0.780	0.780	0.790	0.770	0.790	1,434,441	1,117,566	0.7791	0.414	0.414	0.420	0.409	0.420	2,700,124	0.4139	-2.50%
2012-08-14	0	0.800	0.800	0.810	0.790	0.850	3,588,000	2,919,040	0.8136	0.425	0.425	0.430	0.420	0.452	6,753,882	0.4322	-1.23%
2012-08-13	0	0.810	0.810	0.820	0.750	0.830	4,058,000	3,259,620	0.8033	0.430	0.430	0.436	0.398	0.441	7,638,588	0.4267	8.00%
2012-08-10	0	0.750	0.740	0.770	0.740	0.820	3,009,435	2,377,081	0.7899	0.398	0.393	0.409	0.393	0.436	5,664,819	0.4196	-2.60%
2012-08-09	0	0.770	0.770	0.790	0.760	0.790	1,532,000	1,188,420	0.7757	0.409	0.409	0.420	0.404	0.420	2,883,765	0.4121	2.67%
2012-08-08	0	0.750	0.760	0.780	0.730	0.800	3,920,000	3,034,220	0.7740	0.398	0.404	0.414	0.388	0.425	7,378,824	0.4112	1.35%
2012-08-07	0	0.740	0.740	0.760	0.740	0.770	1,518,000	1,150,280	0.7578	0.393	0.393	0.404	0.393	0.409	2,857,412	0.4026	2.78%
2012-08-06	0	0.720	0.720	0.740	0.720	0.750	1,084,000	802,400	0.7402	0.383	0.383	0.393	0.383	0.398	2,040,471	0.3932	0.00%
2012-08-03	0	0.720	0.720	0.740	0.720	0.740	262,000	191,560	0.7311	0.383	0.383	0.393	0.383	0.393	493,176	0.3884	-1.37%
2012-08-02	0	0.730	0.720	0.740	0.720	0.730	780,000	563,300	0.7222	0.388	0.383	0.393	0.383	0.388	1,468,235	0.3837	0.00%
2012-08-01	0	0.730	0.730	0.750	0.720	0.740	316,615	231,236	0.7303	0.388	0.388	0.398	0.383	0.393	595,981	0.3880	1.39%
2012-07-31	0	0.720	0.720	0.740	0.710	0.740	900,231	655,819	0.7285	0.383	0.383	0.393	0.377	0.393	1,694,552	0.3870	1.41%
2012-07-30	0	0.710	0.710	0.720	0.700	0.730	1,370,000	994,740	0.7261	0.377	0.377	0.383	0.372	0.388	2,578,824	0.3857	1.43%
2012-07-27	0	0.700	0.700	0.710	0.700	0.730	766,000	544,520	0.7109	0.372	0.372	0.377	0.372	0.388	1,441,882	0.3776	1.45%
2012-07-26	0	0.690	0.690	0.710	0.680	0.710	646,000	448,640	0.6945	0.367	0.367	0.377	0.361	0.377	1,216,000	0.3689	1.47%
2012-07-25	0	0.680	0.670	0.680	0.660	0.690	746,246	500,497	0.6707	0.361	0.356	0.361	0.351	0.367	1,404,698	0.3563	-2.86%
2012-07-24	0	0.700	0.700	0.710	0.700	0.720	114,000	80,840	0.7091	0.372	0.372	0.377	0.372	0.383	214,588	0.3767	-1.41%
2012-07-23	0	0.710	0.700	0.710	0.690	0.710	522,000	363,320	0.6960	0.377	0.372	0.377	0.367	0.377	982,588	0.3698	-1.39%
2012-07-20	0	0.720	0.710	0.730	0.710	0.730	174,000	125,160	0.7193	0.383	0.377	0.388	0.377	0.388	327,529	0.3821	-1.37%
2012-07-19	0	0.730	0.720	0.730	0.710	0.730	302,000	219,340	0.7263	0.388	0.383	0.388	0.377	0.388	568,471	0.3858	2.82%
2012-07-18	0	0.710	0.700	0.710	0.690	0.720	962,246	675,604	0.7021	0.377	0.372	0.377	0.367	0.383	1,811,287	0.3730	2.90%
2012-07-17	0	0.690	0.680	0.720	0.680	0.730	1,378,350	966,698	0.7013	0.367	0.361	0.383	0.361	0.388	2,594,541	0.3726	0.00%
2012-07-16	0	0.690	0.670	0.710	0.670	0.760	1,718,000	1,208,080	0.7032	0.367	0.356	0.377	0.356	0.404	3,233,882	0.3736	-8.00%
2012-07-13	0	0.750	0.750	0.760	0.750	0.760	452,000	339,780	0.7517	0.398	0.398	0.404	0.398	0.404	850,824	0.3994	-3.85%
2012-07-12	0	0.780	0.720	0.780	0.730	0.780	638,675	480,890	0.7529	0.414	0.383	0.414	0.388	0.414	1,202,212	0.4000	4.00%
2012-07-11	0	0.750	0.750	0.770	0.750	0.780	666,533	513,333	0.7702	0.398	0.398	0.409	0.398	0.414	1,254,650	0.4091	-1.32%
2012-07-10	0	0.760	0.760	0.770	0.750	0.800	1,651,034	1,272,794	0.7709	0.404	0.404	0.409	0.398	0.425	3,107,829	0.4095	-3.80%
2012-07-09	0	0.790	0.780	0.790	0.740	0.800	1,932,000	1,484,560	0.7684	0.420	0.414	0.420	0.393	0.425	3,636,706	0.4082	6.76%
2012-07-06	0	0.740	0.720	0.740	0.700	0.740	576,000	413,020	0.7170	0.393	0.383	0.393	0.372	0.393	1,084,235	0.3809	1.37%
2012-07-05	0	0.730	0.720	0.740	0.680	0.730	2,254,000	1,574,660	0.6986	0.388	0.383	0.393	0.361	0.388	4,242,824	0.3711	-1.35%
2012-07-04	0	0.740	0.730	0.760	0.740	0.760	670,000	501,660	0.7487	0.393	0.388	0.404	0.393	0.404	1,261,176	0.3978	-1.33%
2012-07-03	0	0.750	0.730	0.750	0.730	0.760	256,000	190,440	0.7439	0.398	0.388	0.398	0.388	0.404	481,882	0.3952	2.74%
2012-06-29	0	0.730	0.720	0.730	0.710	0.740	314,330	230,124	0.7321	0.388	0.383	0.388	0.377	0.393	591,680	0.3889	1.39%
2012-06-28	0	0.720	0.710	0.720	0.710	0.730	268,000	193,740	0.7229	0.383	0.377	0.383	0.377	0.388	504,471	0.3840	0.00%
2012-06-27	0	0.720	0.720	0.730	0.710	0.720	278,000	200,060	0.7196	0.383	0.383	0.388	0.377	0.383	523,294	0.3823	0.00%
2012-06-26	0	0.720	0.710	0.720	0.700	0.730	672,000	476,500	0.7091	0.383	0.377	0.383	0.372	0.388	1,264,941	0.3767	0.00%
2012-06-25	0	0.720	0.720	0.730	0.710	0.720	214,000	153,580	0.7177	0.383	0.383	0.388	0.377	0.383	402,824	0.3813	-1.37%
2012-06-22	0	0.730	0.720	0.740	0.710	0.740	546,000	393,560	0.7208	0.388	0.383	0.393	0.377	0.393	1,027,765	0.3829	0.00%
2012-06-21	0	0.730	0.730	0.740	0.730	0.740	454,041	334,108	0.7359	0.388	0.388	0.393	0.388	0.393	854,665	0.3909	-2.67%
2012-06-20	0	0.750	0.740	0.750	0.740	0.760	438,123	328,007	0.7487	0.398	0.393	0.398	0.393	0.404	824,702	0.3977	0.00%
2012-06-19	0	0.750	0.740	0.750	0.730	0.750	188,041	138,609	0.7371	0.398	0.393	0.398	0.388	0.398	353,960	0.3916	0.00%
2012-06-18	0	0.750	0.740	0.750	0.730	0.760	1,034,000	776,540	0.7510	0.398	0.393	0.398	0.388	0.404	1,946,353	0.3990	2.74%
2012-06-15	0	0.730	0.730	0.740	0.720	0.740	446,000	327,760	0.7349	0.388	0.388	0.393	0.383	0.393	839,529	0.3904	-1.35%
2012-06-14	0	0.740	0.720	0.740	0.700	0.740	907,025	658,347	0.7258	0.393	0.383	0.393	0.372	0.393	1,707,341	0.3856	2.78%
2012-06-13	0	0.720	0.720	0.730	0.710	0.730	718,000	515,180	0.7175	0.383	0.383	0.388	0.377	0.388	1,351,529	0.3812	1.41%
2012-06-12	0	0.710	0.710	0.720	0.690	0.720	770,000	543,560	0.7059	0.377	0.377	0.383	0.367	0.383	1,449,412	0.3750	-1.39%
2012-06-11	0	0.720	0.720	0.730	0.700	0.730	752,041	539,027	0.7168	0.383	0.383	0.388	0.372	0.388	1,415,607	0.3808	1.41%
2012-06-08	0	0.710	0.700	0.710	0.700	0.710	1,045,339	735,197	0.7033	0.377	0.372	0.377	0.372	0.377	1,967,697	0.3736	1.43%
2012-06-07	0	0.700	0.690	0.700	0.690	0.720	2,368,695	1,664,618	0.7028	0.372	0.367	0.372	0.367	0.383	4,458,720	0.3733	1.45%
2012-06-06	0	0.690	0.690	0.700	0.690	0.730	2,356,205	1,665,379	0.7068	0.367	0.367	0.372	0.367	0.388	4,435,209	0.3755	-4.17%
2012-06-05	0	0.720	0.720	0.730	0.690	0.750	11,034,000	7,899,180	0.7159	0.383	0.383	0.388	0.367	0.398	20,769,882	0.3803	-2.70%
2012-06-04	0	0.740	0.740	0.750	0.740	0.810	4,594,000	3,452,900	0.7516	0.393	0.393	0.398	0.393	0.430	8,647,529	0.3993	-9.76%
2012-06-01	0	0.820	0.820	0.830	0.820	0.840	729,293	604,969	0.8295	0.436	0.436	0.441	0.436	0.446	1,372,787	0.4407	-3.53%
2012-05-31	0	0.850	0.850	0.870	0.840	0.880	1,220,000	1,047,040	0.8582	0.452	0.452	0.462	0.446	0.467	2,296,471	0.4559	-3.41%
2012-05-30	0	0.880	0.880	0.890	0.880	0.890	446,000	396,820	0.8897	0.467	0.467	0.473	0.467	0.473	839,529	0.4727	-1.12%
2012-05-29	0	0.890	0.890	0.910	0.880	0.910	592,000	530,320	0.8958	0.473	0.473	0.483	0.467	0.483	1,114,353	0.4759	1.14%
2012-05-28	0	0.880	0.880	0.890	0.860	0.880	586,041	510,114	0.8704	0.467	0.467	0.473	0.457	0.467	1,103,136	0.4624	0.00%
2012-05-25	0	0.880	0.870	0.880	0.880	0.890	68,000	59,940	0.8815	0.467	0.462	0.467	0.467	0.473	128,000	0.4683	0.00%
2012-05-24	0	0.880	0.880	0.890	0.870	0.890	220,000	194,300	0.8832	0.467	0.467	0.473	0.462	0.473	414,118	0.4692	-1.12%
2012-05-23	0	0.890	0.890	0.900	0.870	0.920	1,177,000	1,051,810	0.8936	0.473	0.473	0.478	0.462	0.489	2,215,529	0.4747	-5.32%
2012-05-22	0	0.940	0.930	0.940	0.930	0.950	1,200,641	1,131,028	0.9420	0.499	0.494	0.499	0.494	0.505	2,260,030	0.5004	2.17%
2012-05-21	0	0.920	0.910	0.920	0.870	0.920	822,441	748,563	0.9102	0.489	0.483	0.489	0.462	0.489	1,548,124	0.4835	4.55%
2012-05-18	0	0.880	0.860	0.880	0.840	0.890	2,756,082	2,365,028	0.8581	0.467	0.457	0.467	0.446	0.473	5,187,919	0.4559	-1.12%
2012-05-17	0	0.890	0.880	0.890	0.850	0.900	1,882,000	1,676,100	0.8906	0.473	0.467	0.473	0.452	0.478	3,542,588	0.4731	1.14%
2012-05-16	0	0.880	0.870	0.890	0.830	0.900	2,202,123	1,904,583	0.8649	0.467	0.462	0.473	0.441	0.478	4,145,173	0.4595	0.57%
2012-05-15	0	0.910	0.910	0.920	0.900	0.920	2,098,000	1,905,200	0.9081	0.465	0.465	0.470	0.460	0.470	4,107,144	0.4639	-2.15%
2012-05-14	0	0.930	0.930	0.940	0.930	0.970	1,634,615	1,535,459	0.9393	0.475	0.475	0.480	0.475	0.495	3,199,999	0.4798	-4.12%
2012-05-11	0	0.970	0.960	0.970	0.950	0.970	424,000	404,620	0.9543	0.495	0.490	0.495	0.485	0.495	830,042	0.4875	0.00%
2012-05-10	0	0.970	0.950	0.970	0.940	0.980	748,000	723,060	0.9667	0.495	0.485	0.495	0.480	0.501	1,464,320	0.4938	0.00%
2012-05-09	0	0.970	0.960	0.970	0.960	0.980	572,000	554,040	0.9686	0.495	0.490	0.495	0.490	0.501	1,119,774	0.4948	1.04%
2012-05-08	0	0.960	0.960	0.970	0.960	0.980	652,000	634,660	0.9734	0.490	0.490	0.495	0.490	0.501	1,276,386	0.4972	-1.03%
2012-05-07	0	0.970	0.960	0.970	0.960	0.980	968,000	935,240	0.9662	0.495	0.490	0.495	0.490	0.501	1,895,002	0.4935	-2.02%
2012-05-04	0	0.990	0.990	1.000	0.980	1.000	422,000	416,820	0.9877	0.506	0.506	0.511	0.501	0.511	826,127	0.5045	-1.00%
2012-05-03	0	1.000	0.990	1.000	0.990	1.010	982,000	980,840	0.9988	0.511	0.506	0.511	0.506	0.516	1,922,409	0.5102	2.04%
2012-05-02	0	0.980	0.970	0.990	0.970	0.990	1,364,000	1,333,980	0.9780	0.501	0.495	0.506	0.495	0.506	2,670,231	0.4996	1.03%
2012-04-30	0	0.970	0.970	0.980	0.960	1.000	1,482,615	1,452,894	0.9800	0.495	0.495	0.501	0.490	0.511	2,902,437	0.5006	-3.00%
2012-04-27	0	1.000	1.000	1.010	0.990	1.010	708,050	708,208	1.0002	0.511	0.511	0.516	0.506	0.516	1,386,112	0.5109	-1.96%
2012-04-26	0	1.020	1.010	1.020	1.000	1.020	460,000	464,460	1.0097	0.521	0.516	0.521	0.511	0.521	900,518	0.5158	0.99%
2012-04-25	0	1.010	1.000	1.010	0.990	1.010	1,246,839	1,248,833	1.0016	0.516	0.511	0.516	0.506	0.516	2,440,871	0.5116	0.00%
2012-04-24	0	1.010	1.000	1.020	1.000	1.020	598,000	602,280	1.0072	0.516	0.511	0.521	0.511	0.521	1,170,673	0.5145	-1.94%
2012-04-23	0	1.030	1.010	1.030	1.010	1.030	1,816,000	1,857,820	1.0230	0.526	0.516	0.526	0.516	0.526	3,555,087	0.5226	-0.96%
2012-04-20	0	1.040	1.040	1.050	1.020	1.040	1,072,000	1,107,880	1.0335	0.531	0.531	0.536	0.521	0.531	2,098,598	0.5279	0.97%
2012-04-19	0	1.030	1.030	1.040	1.010	1.040	2,118,041	2,169,160	1.0241	0.526	0.526	0.531	0.516	0.531	4,146,377	0.5231	0.98%
2012-04-18	0	1.020	1.020	1.030	1.010	1.030	754,246	772,323	1.0240	0.521	0.521	0.526	0.516	0.526	1,476,547	0.5231	0.99%
2012-04-17	0	1.010	1.010	1.020	1.010	1.040	1,267,353	1,285,722	1.0145	0.516	0.516	0.521	0.516	0.531	2,481,030	0.5182	-0.98%
2012-04-16	0	1.020	1.020	1.030	1.010	1.030	806,205	825,485	1.0239	0.521	0.521	0.526	0.516	0.526	1,578,265	0.5230	-1.92%
2012-04-13	0	1.040	1.030	1.040	1.020	1.050	2,088,336	2,161,577	1.0351	0.531	0.526	0.531	0.521	0.536	4,088,225	0.5287	0.00%
2012-04-12	0	1.040	1.030	1.040	1.010	1.040	1,736,779	1,785,253	1.0279	0.531	0.526	0.531	0.516	0.531	3,400,000	0.5251	1.96%
2012-04-11	0	1.020	1.020	1.030	1.010	1.030	1,088,328	1,113,940	1.0235	0.521	0.521	0.526	0.516	0.526	2,130,562	0.5228	-1.92%
2012-04-10	0	1.040	1.030	1.040	1.020	1.050	496,183	511,981	1.0318	0.531	0.526	0.531	0.521	0.536	971,351	0.5271	-0.95%
2012-04-05	0	1.050	1.030	1.050	1.010	1.050	1,052,000	1,077,660	1.0244	0.536	0.526	0.536	0.516	0.536	2,059,445	0.5233	0.96%
2012-04-03	0	1.040	1.030	1.040	1.020	1.060	1,014,000	1,047,660	1.0332	0.531	0.526	0.531	0.521	0.541	1,985,054	0.5278	-1.89%
2012-04-02	0	1.060	1.050	1.060	1.030	1.070	2,672,000	2,800,740	1.0482	0.541	0.536	0.541	0.526	0.547	5,230,833	0.5354	0.95%
2012-03-30	0	1.050	1.050	1.060	1.030	1.060	2,303,239	2,404,939	1.0442	0.536	0.536	0.541	0.526	0.541	4,508,929	0.5334	0.96%
2012-03-29	0	1.040	1.030	1.040	1.010	1.050	1,824,082	1,877,320	1.0292	0.531	0.526	0.531	0.516	0.536	3,570,909	0.5257	0.00%
2012-03-28	0	1.040	1.030	1.050	1.010	1.050	2,498,580	2,554,109	1.0222	0.531	0.526	0.536	0.516	0.536	4,891,338	0.5222	-0.95%
2012-03-27	0	1.050	1.040	1.050	1.030	1.050	1,112,410	1,160,474	1.0432	0.536	0.531	0.536	0.526	0.536	2,177,706	0.5329	2.94%
2012-03-26	0	1.020	1.020	1.040	1.020	1.050	3,644,695	3,772,875	1.0352	0.521	0.521	0.531	0.521	0.536	7,135,026	0.5288	0.00%
2012-03-23	0	1.020	1.010	1.020	0.990	1.040	3,127,877	3,168,135	1.0129	0.521	0.516	0.521	0.506	0.531	6,123,279	0.5174	0.00%
2012-03-22	0	1.020	1.010	1.030	0.980	1.050	7,328,164	7,452,677	1.0170	0.521	0.516	0.526	0.501	0.536	14,345,959	0.5195	-4.67%
2012-03-21	0	1.070	1.060	1.070	1.040	1.110	5,528,000	5,905,520	1.0683	0.547	0.541	0.547	0.531	0.567	10,821,873	0.5457	-3.60%
2012-03-20	0	1.110	1.100	1.110	1.090	1.150	4,037,681	4,526,169	1.1210	0.567	0.562	0.567	0.557	0.587	7,904,354	0.5726	-1.77%
2012-03-19	0	1.130	1.130	1.140	1.130	1.180	7,156,176	8,195,637	1.1453	0.577	0.577	0.582	0.577	0.603	14,009,267	0.5850	-4.24%
2012-03-16	0	1.180	1.180	1.190	1.180	1.220	3,232,123	3,838,121	1.1875	0.603	0.603	0.608	0.603	0.623	6,327,356	0.6066	-2.48%
2012-03-15	0	1.210	1.210	1.220	1.190	1.220	3,570,164	4,300,633	1.2046	0.618	0.618	0.623	0.608	0.623	6,989,121	0.6153	-0.82%
2012-03-14	0	1.220	1.220	1.230	1.220	1.260	4,141,230	5,116,023	1.2354	0.623	0.623	0.628	0.623	0.644	8,107,067	0.6311	-1.61%
2012-03-13	0	1.240	1.240	1.250	1.210	1.260	3,062,000	3,761,480	1.2284	0.633	0.633	0.639	0.618	0.644	5,994,315	0.6275	0.00%
2012-03-12	0	1.240	1.220	1.240	1.220	1.250	1,232,000	1,517,820	1.2320	0.633	0.623	0.633	0.623	0.639	2,411,821	0.6293	-1.59%
2012-03-09	0	1.260	1.250	1.260	1.240	1.270	3,984,123	4,998,408	1.2546	0.644	0.639	0.644	0.633	0.649	7,799,507	0.6409	1.61%
2012-03-08	0	1.240	1.240	1.250	1.210	1.240	2,773,240	3,419,648	1.2331	0.633	0.633	0.639	0.618	0.633	5,429,025	0.6299	2.48%
2012-03-07	0	1.210	1.200	1.210	1.170	1.220	3,020,164	3,645,813	1.2072	0.618	0.613	0.618	0.598	0.623	5,912,415	0.6166	-1.63%
2012-03-06	0	1.230	1.220	1.240	1.220	1.300	7,066,328	8,800,553	1.2454	0.628	0.623	0.633	0.623	0.664	13,833,376	0.6362	-5.38%
2012-03-05	0	1.300	1.290	1.310	1.290	1.340	4,008,000	5,264,920	1.3136	0.664	0.659	0.669	0.659	0.684	7,846,249	0.6710	-2.99%
2012-03-02	0	1.340	1.320	1.330	1.280	1.340	5,144,538	6,730,685	1.3083	0.684	0.674	0.679	0.654	0.684	10,071,190	0.6683	5.51%
2012-03-01	0	1.270	1.270	1.280	1.270	1.320	5,718,410	7,414,412	1.2966	0.649	0.649	0.654	0.649	0.674	11,194,629	0.6623	-3.05%
2012-02-29	0	1.310	1.300	1.310	1.300	1.360	10,975,645	14,513,336	1.3223	0.669	0.664	0.669	0.664	0.695	21,486,439	0.6755	0.77%
2012-02-28	0	1.300	1.300	1.320	1.280	1.350	8,358,000	10,937,980	1.3087	0.664	0.664	0.674	0.654	0.690	16,362,014	0.6685	-2.99%
2012-02-27	0	1.340	1.330	1.340	1.320	1.410	19,844,000	27,236,960	1.3726	0.684	0.679	0.684	0.674	0.720	38,847,548	0.7011	-2.90%
2012-02-24	0	1.380	1.380	1.390	1.280	1.410	23,473,658	31,745,467	1.3524	0.705	0.705	0.710	0.654	0.720	45,953,138	0.6908	7.81%
2012-02-23	0	1.280	1.270	1.280	1.270	1.310	7,395,942	9,524,998	1.2879	0.654	0.649	0.654	0.649	0.669	14,478,644	0.6579	-3.03%
2012-02-22	0	1.320	1.320	1.330	1.210	1.330	14,675,050	18,738,776	1.2769	0.674	0.674	0.679	0.618	0.679	28,728,568	0.6523	8.20%
2012-02-21	0	1.220	1.220	1.230	1.200	1.230	2,948,000	3,581,820	1.2150	0.623	0.623	0.628	0.613	0.628	5,771,144	0.6206	-1.61%
2012-02-20	0	1.240	1.220	1.240	1.220	1.280	3,948,182	4,935,682	1.2501	0.633	0.623	0.633	0.623	0.654	7,729,147	0.6386	-0.80%
2012-02-17	0	1.250	1.250	1.260	1.230	1.270	2,746,451	3,432,521	1.2498	0.639	0.639	0.644	0.628	0.649	5,376,582	0.6384	0.81%
2012-02-16	0	1.240	1.230	1.240	1.210	1.240	2,260,000	2,781,100	1.2306	0.633	0.628	0.633	0.618	0.633	4,424,282	0.6286	0.00%
2012-02-15	0	1.240	1.240	1.260	1.220	1.260	4,706,123	5,857,787	1.2447	0.633	0.633	0.644	0.623	0.644	9,212,928	0.6358	2.48%
2012-02-14	0	1.210	1.210	1.220	1.190	1.250	5,104,000	6,198,680	1.2145	0.618	0.618	0.623	0.608	0.639	9,991,831	0.6204	-3.20%
2012-02-13	0	1.250	1.250	1.260	1.250	1.290	3,751,075	4,734,511	1.2622	0.639	0.639	0.644	0.639	0.659	7,343,281	0.6447	-1.57%
2012-02-10	0	1.270	1.270	1.300	1.260	1.360	12,280,463	16,031,594	1.3055	0.649	0.649	0.664	0.644	0.695	24,040,812	0.6668	-2.31%
2012-02-09	0	1.300	1.300	1.310	1.220	1.330	14,510,646	18,834,376	1.2980	0.664	0.664	0.669	0.623	0.679	28,406,723	0.6630	3.17%
2012-02-08	0	1.260	1.250	1.260	1.190	1.270	14,690,933	18,204,348	1.2392	0.644	0.639	0.644	0.608	0.649	28,759,662	0.6330	5.88%
2012-02-07	0	1.190	1.190	1.200	1.180	1.240	10,578,000	12,779,580	1.2081	0.608	0.608	0.613	0.603	0.633	20,707,991	0.6171	0.85%
2012-02-06	0	1.180	1.170	1.180	1.150	1.180	8,140,000	9,515,580	1.1690	0.603	0.598	0.603	0.587	0.603	15,935,247	0.5971	3.51%
2012-02-03	0	1.140	1.140	1.150	1.120	1.150	4,645,169	5,262,643	1.1329	0.582	0.582	0.587	0.572	0.587	9,093,601	0.5787	0.00%
2012-02-02	0	1.140	1.140	1.150	1.130	1.160	2,926,246	3,357,315	1.1473	0.582	0.582	0.587	0.577	0.593	5,728,557	0.5861	0.00%
2012-02-01	0	1.140	1.120	1.140	1.120	1.150	2,268,088	2,577,356	1.1364	0.582	0.572	0.582	0.572	0.587	4,440,116	0.5805	0.00%
2012-01-31	0	1.140	1.130	1.140	1.120	1.170	2,302,000	2,633,000	1.1438	0.582	0.577	0.582	0.572	0.598	4,506,504	0.5843	-0.87%
2012-01-30	0	1.150	1.140	1.150	1.120	1.210	4,446,041	5,165,246	1.1618	0.587	0.582	0.587	0.572	0.618	8,703,779	0.5934	-4.96%
2012-01-27	0	1.210	1.200	1.210	1.190	1.220	1,164,246	1,404,385	1.2063	0.618	0.613	0.618	0.608	0.623	2,279,183	0.6162	-0.82%
2012-01-26	0	1.220	1.220	1.230	1.130	1.220	2,604,000	3,070,600	1.1792	0.623	0.623	0.628	0.577	0.623	5,097,713	0.6023	3.39%
2012-01-20	0	1.180	1.170	1.180	1.170	1.210	2,192,000	2,590,140	1.1816	0.603	0.598	0.603	0.598	0.618	4,291,162	0.6036	-1.67%
2012-01-19	0	1.200	1.190	1.200	1.190	1.230	3,579,135	4,322,636	1.2077	0.613	0.608	0.613	0.608	0.628	7,006,683	0.6169	-0.83%
2012-01-18	0	1.210	1.190	1.200	1.180	1.220	1,532,000	1,834,000	1.1971	0.618	0.608	0.613	0.603	0.623	2,999,115	0.6115	0.00%
2012-01-17	0	1.210	1.200	1.220	1.170	1.220	2,872,000	3,445,780	1.1998	0.618	0.613	0.623	0.598	0.623	5,622,362	0.6129	2.54%
2012-01-16	0	1.180	1.170	1.180	1.170	1.200	1,818,000	2,138,140	1.1761	0.603	0.598	0.603	0.598	0.613	3,559,002	0.6008	0.85%
2012-01-13	0	1.170	1.160	1.170	1.150	1.170	1,337,153	1,549,949	1.1591	0.598	0.593	0.598	0.587	0.598	2,617,674	0.5921	0.00%
2012-01-12	0	1.170	1.160	1.170	1.160	1.190	2,702,000	3,179,260	1.1766	0.598	0.593	0.598	0.593	0.608	5,289,562	0.6010	0.00%
2012-01-11	0	1.170	1.170	1.180	1.120	1.170	2,086,082	2,393,745	1.1475	0.598	0.598	0.603	0.572	0.598	4,083,812	0.5862	4.46%
2012-01-10	0	1.120	1.110	1.120	1.110	1.140	1,922,000	2,152,700	1.1200	0.572	0.567	0.572	0.567	0.582	3,762,598	0.5721	-0.88%
2012-01-09	0	1.130	1.130	1.140	1.070	1.130	688,205	757,893	1.1013	0.577	0.577	0.582	0.547	0.577	1,347,262	0.5625	2.73%
2012-01-06	0	1.100	1.090	1.100	1.080	1.130	1,406,000	1,546,660	1.1000	0.562	0.557	0.562	0.552	0.577	2,752,452	0.5619	-2.65%
2012-01-05	0	1.130	1.120	1.130	1.130	1.150	956,410	1,090,731	1.1404	0.577	0.572	0.577	0.577	0.587	1,872,313	0.5826	-1.74%
2012-01-04	0	1.150	1.140	1.150	1.140	1.180	1,380,000	1,591,080	1.1530	0.587	0.582	0.587	0.582	0.603	2,701,553	0.5890	0.00%
2012-01-03	0	1.150	1.150	1.160	1.150	1.180	682,164	786,860	1.1535	0.587	0.587	0.593	0.587	0.603	1,335,436	0.5892	-0.86%
2011-12-30	0	1.160	1.150	1.160	1.140	1.160	1,406,567	1,613,823	1.1473	0.593	0.587	0.593	0.582	0.593	2,753,562	0.5861	0.87%
2011-12-29	0	1.150	1.150	1.160	1.140	1.160	784,000	902,100	1.1506	0.587	0.587	0.593	0.582	0.593	1,534,795	0.5878	0.88%
2011-12-28	0	1.140	1.130	1.140	1.120	1.150	845,538	955,354	1.1299	0.582	0.577	0.582	0.572	0.587	1,655,265	0.5772	-0.87%
2011-12-23	0	1.150	1.140	1.150	1.140	1.180	1,818,000	2,096,060	1.1529	0.587	0.582	0.587	0.582	0.603	3,559,002	0.5889	-0.86%
2011-12-22	0	1.160	1.150	1.160	1.150	1.170	790,000	916,440	1.1601	0.593	0.587	0.593	0.587	0.598	1,546,541	0.5926	-1.69%
2011-12-21	0	1.180	1.170	1.190	1.170	1.210	844,000	1,003,980	1.1895	0.603	0.598	0.608	0.598	0.618	1,652,254	0.6076	-0.84%
2011-12-20	0	1.190	1.180	1.190	1.180	1.190	114,000	135,100	1.1851	0.608	0.603	0.608	0.603	0.608	223,172	0.6054	0.00%
2011-12-19	0	1.190	1.180	1.190	1.170	1.200	1,286,000	1,527,560	1.1878	0.608	0.603	0.608	0.598	0.613	2,517,534	0.6068	-4.03%
2011-12-16	0	1.240	1.230	1.250	1.220	1.250	202,000	250,060	1.2379	0.633	0.628	0.639	0.623	0.639	395,445	0.6324	1.64%
2011-12-15	0	1.220	1.200	1.230	1.200	1.220	332,041	402,468	1.2121	0.623	0.613	0.628	0.613	0.623	650,019	0.6192	-1.61%
2011-12-14	0	1.240	1.230	1.240	1.230	1.250	364,000	451,600	1.2407	0.633	0.628	0.633	0.628	0.639	712,584	0.6338	0.00%
2011-12-13	0	1.240	1.240	1.250	1.230	1.260	324,000	402,700	1.2429	0.633	0.633	0.639	0.628	0.644	634,278	0.6349	-2.36%
2011-12-12	0	1.270	1.270	1.280	1.260	1.300	280,000	359,300	1.2832	0.649	0.649	0.654	0.644	0.664	548,141	0.6555	0.00%
2011-12-09	0	1.270	1.250	1.270	1.250	1.270	350,000	441,880	1.2625	0.649	0.639	0.649	0.639	0.649	685,176	0.6449	-2.31%
2011-12-08	0	1.300	1.280	1.300	1.270	1.300	298,005	385,586	1.2939	0.664	0.654	0.664	0.649	0.664	583,389	0.6609	0.78%
2011-12-07	0	1.290	1.300	1.310	1.270	1.310	450,000	582,240	1.2939	0.659	0.664	0.669	0.649	0.669	880,941	0.6609	2.38%
2011-12-06	0	1.260	1.260	1.280	1.240	1.300	1,146,000	1,453,520	1.2683	0.644	0.644	0.654	0.633	0.664	2,243,464	0.6479	-3.82%
2011-12-05	0	1.310	1.300	1.310	1.300	1.340	510,000	672,820	1.3193	0.669	0.664	0.669	0.664	0.684	998,400	0.6739	-0.76%
2011-12-02	0	1.320	1.310	1.320	1.290	1.360	564,000	738,360	1.3091	0.674	0.669	0.674	0.659	0.695	1,104,113	0.6687	-1.49%
2011-12-01	0	1.340	1.340	1.350	1.330	1.400	1,554,000	2,103,560	1.3536	0.684	0.684	0.690	0.679	0.715	3,042,184	0.6915	3.88%
2011-11-30	0	1.290	1.270	1.290	1.270	1.310	792,000	1,027,180	1.2969	0.659	0.649	0.659	0.649	0.669	1,550,456	0.6625	0.00%
2011-11-29	0	1.290	1.280	1.290	1.260	1.350	1,404,000	1,805,620	1.2861	0.659	0.654	0.659	0.644	0.690	2,748,536	0.6569	1.57%
2011-11-28	0	1.270	1.270	1.280	1.260	1.330	762,000	982,720	1.2897	0.649	0.649	0.654	0.644	0.679	1,491,727	0.6588	0.00%
2011-11-25	0	1.270	1.270	1.280	1.270	1.340	474,410	615,077	1.2965	0.649	0.649	0.654	0.649	0.684	928,727	0.6623	-5.93%
2011-11-24	0	1.350	1.350	1.370	1.350	1.370	480,000	653,600	1.3617	0.690	0.690	0.700	0.690	0.700	939,671	0.6956	-2.17%
2011-11-23	0	1.380	1.370	1.400	1.350	1.450	686,000	947,200	1.3808	0.705	0.700	0.715	0.690	0.741	1,342,946	0.7053	-3.50%
2011-11-22	0	1.430	1.430	1.440	1.380	1.470	542,000	763,412	1.4085	0.730	0.730	0.736	0.705	0.751	1,061,045	0.7195	-2.72%
2011-11-21	0	1.470	1.450	1.480	1.400	1.480	204,000	294,300	1.4426	0.751	0.741	0.756	0.715	0.756	399,360	0.7369	-2.00%
2011-11-18	0	1.500	1.490	1.500	1.480	1.520	466,000	698,920	1.4998	0.766	0.761	0.766	0.756	0.776	912,264	0.7661	-4.46%
2011-11-17	0	1.570	1.540	1.560	1.500	1.590	264,000	411,540	1.5589	0.802	0.787	0.797	0.766	0.812	516,819	0.7963	1.29%
2011-11-16	0	1.550	1.530	1.560	1.530	1.620	478,000	744,660	1.5579	0.792	0.782	0.797	0.782	0.828	935,755	0.7958	-0.64%
2011-11-15	0	1.560	1.550	1.560	1.560	1.570	136,000	213,100	1.5669	0.797	0.792	0.797	0.797	0.802	266,240	0.8004	-2.50%
2011-11-14	0	1.600	1.580	1.600	1.590	1.640	972,082	1,559,268	1.6040	0.817	0.807	0.817	0.812	0.838	1,902,993	0.8194	1.27%
2011-11-11	0	1.580	1.570	1.580	1.570	1.600	768,000	1,212,500	1.5788	0.807	0.802	0.807	0.802	0.817	1,503,473	0.8065	2.60%
2011-11-10	0	1.540	1.520	1.540	1.500	1.560	1,862,000	2,871,420	1.5421	0.787	0.776	0.787	0.766	0.797	3,645,139	0.7877	-4.35%
2011-11-09	0	1.610	1.610	1.620	1.530	1.670	5,975,640	9,653,518	1.6155	0.822	0.822	0.828	0.782	0.853	11,698,194	0.8252	8.78%
2011-11-08	0	1.480	1.470	1.480	1.430	1.490	1,232,264	1,811,994	1.4705	0.756	0.751	0.756	0.730	0.761	2,412,338	0.7511	2.78%
2011-11-07	0	1.440	1.410	1.440	1.360	1.460	490,000	702,840	1.4344	0.736	0.720	0.736	0.695	0.746	959,247	0.7327	0.70%
2011-11-04	0	1.430	1.420	1.430	1.410	1.460	500,000	712,460	1.4249	0.730	0.725	0.730	0.720	0.746	978,824	0.7279	1.42%
2011-11-03	0	1.410	1.400	1.410	1.390	1.450	702,000	992,540	1.4139	0.720	0.715	0.720	0.710	0.741	1,374,268	0.7222	0.71%
2011-11-02	0	1.400	1.400	1.410	1.360	1.410	710,000	985,800	1.3885	0.715	0.715	0.720	0.695	0.720	1,389,929	0.7092	-2.10%
2011-11-01	0	1.430	1.390	1.430	1.380	1.440	768,000	1,082,300	1.4092	0.730	0.710	0.730	0.705	0.736	1,503,473	0.7199	-2.72%
2011-10-31	0	1.470	1.480	1.500	1.400	1.500	386,000	557,880	1.4453	0.751	0.756	0.766	0.715	0.766	755,652	0.7383	1.38%
2011-10-28	0	1.450	1.450	1.460	1.450	1.540	1,106,740	1,648,709	1.4897	0.741	0.741	0.746	0.741	0.787	2,166,606	0.7610	-1.36%
2011-10-27	0	1.470	1.460	1.480	1.390	1.480	1,556,123	2,245,752	1.4432	0.751	0.746	0.756	0.710	0.756	3,046,340	0.7372	5.00%
2011-10-26	0	1.400	1.390	1.400	1.340	1.410	494,000	682,980	1.3826	0.715	0.710	0.715	0.684	0.720	967,078	0.7062	1.45%
2011-10-25	0	1.380	1.380	1.390	1.380	1.400	432,000	599,800	1.3884	0.705	0.705	0.710	0.705	0.715	845,704	0.7092	-1.43%
2011-10-24	0	1.400	1.400	1.410	1.360	1.410	672,000	934,240	1.3902	0.715	0.715	0.720	0.695	0.720	1,315,539	0.7102	3.70%
2011-10-21	0	1.350	1.340	1.350	1.340	1.370	84,000	113,740	1.3540	0.690	0.684	0.690	0.684	0.700	164,442	0.6917	0.75%
2011-10-20	0	1.340	1.330	1.340	1.320	1.360	188,000	252,400	1.3426	0.684	0.679	0.684	0.674	0.695	368,038	0.6858	-2.19%
2011-10-19	0	1.370	1.350	1.370	1.350	1.390	243,887	334,533	1.3717	0.700	0.690	0.700	0.690	0.710	477,445	0.7007	1.48%
2011-10-18	0	1.350	1.330	1.350	1.330	1.390	492,000	663,260	1.3481	0.690	0.679	0.690	0.679	0.710	963,162	0.6886	-6.90%
2011-10-17	0	1.450	1.430	1.450	1.410	1.450	850,000	1,216,520	1.4312	0.741	0.730	0.741	0.720	0.741	1,664,000	0.7311	2.84%
2011-10-14	0	1.410	1.400	1.410	1.380	1.470	933,640	1,317,937	1.4116	0.720	0.715	0.720	0.705	0.751	1,827,738	0.7211	-3.42%
2011-10-13	0	1.460	1.410	1.460	1.380	1.470	1,664,018	2,387,765	1.4349	0.746	0.720	0.746	0.705	0.751	3,257,560	0.7330	8.15%
2011-10-12	0	1.350	1.350	1.380	1.310	1.390	574,000	788,280	1.3733	0.690	0.690	0.705	0.669	0.710	1,123,689	0.7015	1.50%
2011-10-11	0	1.330	1.310	1.340	1.320	1.390	1,948,000	2,643,300	1.3569	0.679	0.669	0.684	0.674	0.710	3,813,496	0.6931	2.31%
2011-10-10	0	1.300	1.280	1.300	1.230	1.300	746,000	944,220	1.2657	0.664	0.654	0.664	0.628	0.664	1,460,405	0.6465	2.36%
2011-10-07	0	1.270	1.260	1.270	1.250	1.300	675,070	863,690	1.2794	0.649	0.644	0.649	0.639	0.664	1,321,549	0.6535	0.00%
2011-10-06	0	1.270	1.270	1.280	1.240	1.300	1,489,025	1,892,664	1.2711	0.649	0.649	0.654	0.633	0.664	2,914,985	0.6493	5.83%
2011-10-04	0	1.200	1.160	1.200	1.150	1.200	1,608,000	1,907,820	1.1865	0.613	0.593	0.613	0.587	0.613	3,147,896	0.6061	5.26%
2011-10-03	0	1.140	1.130	1.150	1.130	1.200	652,000	752,880	1.1547	0.582	0.577	0.587	0.577	0.613	1,276,386	0.5899	-10.94%
2011-09-30	0	1.280	1.270	1.280	1.160	1.320	2,929,886	3,665,941	1.2512	0.654	0.649	0.654	0.593	0.674	5,735,683	0.6391	5.79%
2011-09-28	0	1.210	1.190	1.210	1.100	1.260	4,782,050	5,452,714	1.1402	0.618	0.608	0.618	0.562	0.644	9,361,566	0.5825	3.42%
2011-09-27	0	1.170	1.170	1.180	1.110	1.180	1,500,381	1,726,244	1.1505	0.598	0.598	0.603	0.567	0.603	2,937,216	0.5877	10.38%
2011-09-26	0	1.060	1.060	1.080	1.050	1.210	1,300,382	1,421,916	1.0935	0.541	0.541	0.552	0.536	0.618	2,545,689	0.5586	-13.82%
2011-09-23	0	1.230	1.220	1.240	1.190	1.270	1,722,205	2,098,341	1.2184	0.628	0.623	0.633	0.608	0.649	3,371,470	0.6224	-5.38%
2011-09-22	0	1.300	1.280	1.300	1.260	1.350	1,542,205	1,969,852	1.2773	0.664	0.654	0.664	0.644	0.690	3,019,093	0.6525	-6.47%
2011-09-21	0	1.390	1.370	1.400	1.360	1.430	958,181	1,328,395	1.3864	0.710	0.700	0.715	0.695	0.730	1,875,780	0.7082	-4.14%
2011-09-20	0	1.450	1.420	1.450	1.400	1.450	352,000	498,240	1.4155	0.741	0.725	0.741	0.715	0.741	689,092	0.7230	0.69%
2011-09-19	0	1.440	1.440	1.450	1.410	1.480	256,000	371,480	1.4511	0.736	0.736	0.741	0.720	0.756	501,158	0.7412	-4.64%
2011-09-16	0	1.510	1.490	1.510	1.470	1.560	724,000	1,086,920	1.5013	0.771	0.761	0.771	0.751	0.797	1,417,336	0.7669	2.72%
2011-09-15	0	1.470	1.440	1.470	1.410	1.480	824,000	1,191,480	1.4460	0.751	0.736	0.751	0.720	0.756	1,613,101	0.7386	3.52%
2011-09-14	0	1.420	1.410	1.420	1.410	1.500	1,350,820	1,954,923	1.4472	0.725	0.720	0.725	0.720	0.766	2,644,429	0.7393	-4.70%
2011-09-12	0	1.490	1.490	1.500	1.470	1.550	360,000	538,520	1.4959	0.761	0.761	0.766	0.751	0.792	704,753	0.7641	-3.87%
2011-09-09	0	1.550	1.550	1.560	1.520	1.570	237,025	368,307	1.5539	0.792	0.792	0.797	0.776	0.802	464,011	0.7937	-0.64%
2011-09-08	0	1.560	1.560	1.570	1.560	1.590	210,000	329,280	1.5680	0.797	0.797	0.802	0.797	0.812	411,106	0.8010	-1.89%
2011-09-07	0	1.590	1.580	1.590	1.550	1.600	302,000	473,340	1.5674	0.812	0.807	0.812	0.792	0.817	591,209	0.8006	1.92%
2011-09-06	0	1.560	1.560	1.580	1.520	1.580	1,246,000	1,913,340	1.5356	0.797	0.797	0.807	0.776	0.807	2,439,228	0.7844	-1.27%
2011-09-05	0	1.580	1.570	1.590	1.570	1.590	590,000	933,680	1.5825	0.807	0.802	0.812	0.802	0.812	1,155,012	0.8084	-1.86%
2011-09-02	0	1.610	1.600	1.610	1.580	1.630	1,634,000	2,615,110	1.6004	0.822	0.817	0.822	0.807	0.833	3,198,795	0.8175	-1.83%
2011-09-01	0	1.640	1.640	1.650	1.640	1.690	2,070,000	3,454,960	1.6691	0.838	0.838	0.843	0.838	0.863	4,052,329	0.8526	0.00%
2011-08-31	0	1.640	1.630	1.640	1.600	1.660	1,370,000	2,227,060	1.6256	0.838	0.833	0.838	0.817	0.848	2,681,976	0.8304	-1.20%
2011-08-30	0	1.660	1.640	1.650	1.630	1.730	1,986,088	3,317,747	1.6705	0.848	0.838	0.843	0.833	0.884	3,888,059	0.8533	-0.60%
2011-08-29	0	1.670	1.660	1.680	1.640	1.680	490,082	812,292	1.6575	0.853	0.848	0.858	0.838	0.858	959,408	0.8467	1.83%
2011-08-26	0	1.640	1.640	1.660	1.640	1.690	1,040,000	1,737,160	1.6703	0.838	0.838	0.848	0.838	0.863	2,035,953	0.8532	-1.80%
2011-08-25	0	1.670	1.660	1.670	1.640	1.680	786,000	1,306,700	1.6625	0.853	0.848	0.853	0.838	0.858	1,538,711	0.8492	1.83%
2011-08-24	0	1.640	1.630	1.640	1.630	1.720	1,148,000	1,909,100	1.6630	0.838	0.833	0.838	0.833	0.879	2,247,379	0.8495	-0.61%
2011-08-23	0	1.650	1.650	1.670	1.600	1.670	946,646	1,557,978	1.6458	0.843	0.843	0.853	0.817	0.853	1,853,199	0.8407	1.85%
2011-08-22	0	1.620	1.620	1.640	1.590	1.720	1,652,738	2,729,513	1.6515	0.828	0.828	0.838	0.812	0.879	3,235,478	0.8436	-5.81%
2011-08-19	0	1.720	1.720	1.730	1.690	1.740	606,000	1,042,940	1.7210	0.879	0.879	0.884	0.863	0.889	1,186,334	0.8791	-3.37%
2011-08-18	0	1.780	1.770	1.800	1.760	1.810	484,000	861,840	1.7807	0.909	0.904	0.919	0.899	0.925	947,501	0.9096	0.56%
2011-08-17	0	1.770	1.770	1.790	1.770	1.830	714,000	1,288,440	1.8045	0.904	0.904	0.914	0.904	0.935	1,397,760	0.9218	-3.28%
2011-08-16	0	1.830	1.810	1.830	1.810	1.850	748,205	1,364,984	1.8243	0.935	0.925	0.935	0.925	0.945	1,464,721	0.9319	0.55%
2011-08-15	0	1.820	1.820	1.830	1.790	1.810	1,064,410	1,923,337	1.8070	0.930	0.930	0.935	0.914	0.925	2,083,739	0.9230	4.00%
2011-08-12	0	1.750	1.750	1.760	1.740	1.790	1,030,615	1,812,025	1.7582	0.894	0.894	0.899	0.889	0.914	2,017,580	0.8981	2.34%
2011-08-11	0	1.710	1.700	1.710	1.670	1.780	1,780,082	3,057,455	1.7176	0.873	0.868	0.873	0.853	0.909	3,484,772	0.8774	-3.93%
2011-08-10	0	1.780	1.770	1.780	1.760	1.850	1,669,590	3,006,290	1.8006	0.909	0.904	0.909	0.899	0.945	3,268,468	0.9198	1.14%
2011-08-09	0	1.760	1.750	1.760	1.560	1.840	3,066,708	5,268,107	1.7178	0.899	0.894	0.899	0.797	0.940	6,003,532	0.8775	-1.12%
2011-08-08	0	1.780	1.770	1.780	1.650	1.890	4,570,410	7,963,471	1.7424	0.909	0.904	0.909	0.843	0.965	8,947,250	0.8900	-6.81%
2011-08-05	0	1.910	1.900	1.910	1.810	1.970	2,897,148	5,477,594	1.8907	0.976	0.971	0.976	0.925	1.006	5,671,593	0.9658	-4.98%
2011-08-04	0	2.010	2.010	2.030	2.010	2.050	764,041	1,543,940	2.0208	1.027	1.027	1.037	1.027	1.047	1,495,723	1.0322	0.00%
2011-08-03	0	2.010	2.010	2.020	1.990	2.020	1,334,000	2,669,620	2.0012	1.027	1.027	1.032	1.017	1.032	2,611,501	1.0223	-1.95%
2011-08-02	0	2.050	2.040	2.050	2.040	2.110	1,264,410	2,595,364	2.0526	1.047	1.042	1.047	1.042	1.078	2,475,269	1.0485	-2.84%
2011-08-01	0	2.110	2.110	2.120	2.110	2.130	1,092,205	2,312,664	2.1174	1.078	1.078	1.083	1.078	1.088	2,138,152	1.0816	0.48%
2011-07-29	0	2.100	2.080	2.100	2.080	2.160	2,172,000	4,571,720	2.1048	1.073	1.062	1.073	1.062	1.103	4,252,009	1.0752	-2.78%
2011-07-28	0	2.160	2.160	2.170	2.130	2.170	1,650,000	3,559,020	2.1570	1.103	1.103	1.108	1.088	1.108	3,230,118	1.1018	-0.46%
2011-07-27	0	2.170	2.160	2.170	2.120	2.180	1,582,000	3,398,980	2.1485	1.108	1.103	1.108	1.083	1.114	3,096,998	1.0975	-0.46%
2011-07-26	0	2.180	2.170	2.180	2.160	2.230	2,764,205	6,069,016	2.1956	1.114	1.108	1.114	1.103	1.139	5,411,338	1.1215	-0.46%
2011-07-25	0	2.190	2.180	2.190	2.120	2.210	7,302,410	15,828,036	2.1675	1.119	1.114	1.119	1.083	1.129	14,295,541	1.1072	4.29%
2011-07-22	0	2.100	2.100	2.110	2.080	2.110	2,640,895	5,538,362	2.0972	1.073	1.073	1.078	1.062	1.078	5,169,940	1.0713	1.94%
2011-07-21	0	2.060	2.050	2.060	2.050	2.070	560,000	1,153,740	2.0603	1.052	1.047	1.052	1.047	1.057	1,096,282	1.0524	0.00%
2011-07-20	0	2.060	2.060	2.070	2.040	2.100	1,170,500	2,411,600	2.0603	1.052	1.052	1.057	1.042	1.073	2,291,426	1.0524	1.48%
2011-07-19	0	2.030	2.020	2.030	1.990	2.030	746,000	1,490,260	1.9977	1.037	1.032	1.037	1.017	1.037	1,460,405	1.0204	0.00%
2011-07-18	0	2.030	2.030	2.040	2.010	2.050	508,000	1,027,380	2.0224	1.037	1.037	1.042	1.027	1.047	994,485	1.0331	-0.98%
2011-07-15	0	2.050	2.040	2.050	2.030	2.060	896,231	1,832,862	2.0451	1.047	1.042	1.047	1.037	1.052	1,754,504	1.0447	0.49%
2011-07-14	0	2.040	2.040	2.050	2.030	2.100	1,037,628	2,135,429	2.0580	1.042	1.042	1.047	1.037	1.073	2,031,309	1.0513	0.00%
2011-07-13	0	2.040	2.040	2.050	2.020	2.050	1,050,000	2,140,740	2.0388	1.042	1.042	1.047	1.032	1.047	2,055,529	1.0415	1.49%
2011-07-12	0	2.010	1.990	2.010	1.980	2.050	1,468,050	2,945,178	2.0062	1.027	1.017	1.027	1.011	1.047	2,873,924	1.0248	-2.43%
2011-07-11	0	2.060	2.050	2.070	2.060	2.140	2,184,000	4,579,380	2.0968	1.052	1.047	1.057	1.052	1.093	4,275,501	1.0711	-0.96%
2011-07-08	0	2.080	2.070	2.080	2.050	2.120	3,802,000	7,947,020	2.0902	1.062	1.057	1.062	1.047	1.083	7,442,974	1.0677	1.46%
2011-07-07	0	2.050	2.040	2.050	1.990	2.050	946,410	1,927,340	2.0365	1.047	1.042	1.047	1.017	1.047	1,852,737	1.0403	2.50%
2011-07-06	0	2.000	1.990	2.010	1.970	2.050	2,162,000	4,330,500	2.0030	1.022	1.017	1.027	1.006	1.047	4,232,433	1.0232	-2.44%
2011-07-05	0	2.050	2.030	2.050	2.010	2.080	1,332,164	2,720,468	2.0421	1.047	1.037	1.047	1.027	1.062	2,607,907	1.0432	-1.44%
2011-07-04	0	2.080	2.080	2.090	2.050	2.150	3,820,410	7,996,404	2.0931	1.062	1.062	1.068	1.047	1.098	7,479,014	1.0692	4.00%
2011-06-30	1	-	-	-	-	-	0	0	-	1.022	-	-	-	-	0	-	0.00%
2011-06-29	0	2.000	1.980	2.000	1.960	2.010	1,562,000	3,098,100	1.9834	1.022	1.011	1.022	1.001	1.027	3,057,845	1.0132	1.52%
2011-06-28	0	1.970	1.960	1.970	1.950	2.010	1,254,000	2,485,580	1.9821	1.006	1.001	1.006	0.996	1.027	2,454,889	1.0125	2.07%
2011-06-27	0	1.930	1.930	1.940	1.910	1.950	604,000	1,162,320	1.9244	0.986	0.986	0.991	0.976	0.996	1,182,419	0.9830	-1.03%
2011-06-24	0	1.950	1.950	1.960	1.920	1.970	1,317,189	2,565,939	1.9480	0.996	0.996	1.001	0.981	1.006	2,578,591	0.9951	2.09%
2011-06-23	0	1.910	1.910	1.920	1.870	1.920	346,000	659,940	1.9073	0.976	0.976	0.981	0.955	0.981	677,346	0.9743	-1.55%
2011-06-22	0	1.940	1.930	1.950	1.890	1.960	1,084,820	2,101,938	1.9376	0.991	0.986	0.996	0.965	1.001	2,123,695	0.9898	2.65%
2011-06-21	0	1.890	1.880	1.900	1.860	1.910	1,240,000	2,346,560	1.8924	0.965	0.960	0.971	0.950	0.976	2,427,482	0.9667	1.07%
2011-06-20	0	1.870	1.860	1.890	1.860	1.940	788,410	1,490,090	1.8900	0.955	0.950	0.965	0.950	0.991	1,543,429	0.9654	-1.06%
2011-06-17	0	1.890	1.890	1.900	1.890	1.920	1,822,000	3,461,700	1.8999	0.965	0.965	0.971	0.965	0.981	3,566,833	0.9705	-1.05%
2011-06-16	0	1.910	1.910	1.930	1.890	1.940	644,000	1,231,080	1.9116	0.976	0.976	0.986	0.965	0.991	1,260,725	0.9765	-2.05%
2011-06-15	0	1.950	1.930	1.970	1.930	2.040	1,050,000	2,078,900	1.9799	0.996	0.986	1.006	0.986	1.042	2,055,529	1.0114	-1.52%
2011-06-14	0	1.980	1.980	1.990	1.870	2.030	3,040,000	6,030,680	1.9838	1.011	1.011	1.017	0.955	1.037	5,951,247	1.0133	4.76%
2011-06-13	0	1.890	1.880	1.890	1.860	1.930	2,298,000	4,330,500	1.8845	0.965	0.960	0.965	0.950	0.986	4,498,673	0.9626	-2.07%
2011-06-10	0	1.930	1.930	1.940	1.930	1.960	1,065,590	2,068,582	1.9413	0.986	0.986	0.991	0.986	1.001	2,086,049	0.9916	0.52%
2011-06-09	0	1.920	1.920	1.940	1.900	1.990	3,168,000	6,148,804	1.9409	0.981	0.981	0.991	0.971	1.017	6,201,826	0.9915	-3.52%
2011-06-08	0	1.990	1.980	1.990	1.980	2.000	1,372,000	2,732,560	1.9917	1.017	1.011	1.017	1.011	1.022	2,685,892	1.0174	-1.00%
2011-06-07	0	2.010	2.010	2.020	2.000	2.020	909,333	1,826,232	2.0083	1.027	1.027	1.032	1.022	1.032	1,780,153	1.0259	-1.47%
2011-06-03	0	2.040	2.040	2.050	2.040	2.110	2,701,590	5,546,143	2.0529	1.042	1.042	1.047	1.042	1.078	5,288,760	1.0487	0.00%
2011-06-02	0	2.040	2.040	2.060	2.020	2.060	945,200	1,928,276	2.0401	1.042	1.042	1.052	1.032	1.052	1,850,368	1.0421	-1.92%
2011-06-01	0	2.080	2.070	2.080	2.060	2.090	1,364,000	2,824,400	2.0707	1.062	1.057	1.062	1.052	1.068	2,670,231	1.0577	-0.95%
2011-05-31	0	2.100	2.090	2.100	2.030	2.210	2,310,205	4,787,156	2.0722	1.073	1.068	1.073	1.037	1.129	4,522,566	1.0585	3.96%
2011-05-30	0	2.020	2.010	2.020	1.980	2.040	1,517,200	3,042,604	2.0054	1.032	1.027	1.032	1.011	1.042	2,970,142	1.0244	0.50%
2011-05-27	0	2.010	2.000	2.010	1.980	2.030	1,606,000	3,220,400	2.0052	1.027	1.022	1.027	1.011	1.037	3,143,981	1.0243	-0.99%
2011-05-26	0	2.030	2.020	2.030	2.020	2.070	1,538,205	3,137,170	2.0395	1.037	1.032	1.037	1.032	1.057	3,011,262	1.0418	-0.49%
2011-05-25	0	2.040	2.030	2.050	2.000	2.090	2,232,410	4,544,103	2.0355	1.042	1.037	1.047	1.022	1.068	4,370,271	1.0398	-0.49%
2011-05-24	0	2.050	2.050	2.060	2.030	2.060	1,350,000	2,760,320	2.0447	1.047	1.047	1.052	1.037	1.052	2,642,824	1.0445	-1.44%
2011-05-23	0	2.080	2.070	2.080	2.040	2.110	1,486,787	3,082,580	2.0733	1.062	1.057	1.062	1.042	1.078	2,910,604	1.0591	-1.89%
2011-05-20	0	2.120	2.120	2.130	2.120	2.200	1,522,082	3,257,708	2.1403	1.083	1.083	1.088	1.083	1.124	2,979,699	1.0933	-2.30%
2011-05-19	0	2.170	2.170	2.180	2.160	2.230	1,096,000	2,390,640	2.1812	1.108	1.108	1.114	1.103	1.139	2,145,581	1.1142	-0.91%
2011-05-18	0	2.190	2.180	2.190	2.160	2.210	1,866,834	4,088,128	2.1899	1.119	1.114	1.119	1.103	1.129	3,654,602	1.1186	1.86%
2011-05-17	0	2.150	2.140	2.150	2.140	2.210	3,027,294	6,538,777	2.1599	1.098	1.093	1.098	1.093	1.129	5,926,373	1.1033	-2.27%
2011-05-16	0	2.200	2.190	2.210	2.190	2.260	1,924,000	4,280,260	2.2247	1.124	1.119	1.129	1.119	1.154	3,766,513	1.1364	-1.79%
2011-05-13	0	2.240	2.240	2.250	2.170	2.250	2,876,000	6,389,460	2.2216	1.144	1.144	1.149	1.108	1.149	5,630,193	1.1349	2.28%
2011-05-12	0	2.190	2.180	2.190	2.160	2.270	5,070,000	11,315,440	2.2318	1.119	1.114	1.119	1.103	1.160	9,925,271	1.1401	0.46%
2011-05-11	0	2.180	2.170	2.180	2.140	2.220	3,996,873	8,692,007	2.1747	1.114	1.108	1.114	1.093	1.134	7,824,467	1.1109	-0.46%
2011-05-09	0	2.190	2.190	2.210	2.180	2.310	3,746,820	8,328,667	2.2229	1.119	1.119	1.129	1.114	1.180	7,334,951	1.1355	-3.52%
2011-05-06	0	2.270	2.260	2.270	2.180	2.270	1,532,204	3,426,633	2.2364	1.160	1.154	1.160	1.114	1.160	2,999,515	1.1424	3.65%
2011-05-05	0	2.190	2.180	2.210	2.160	2.280	3,122,232	6,910,436	2.2133	1.119	1.114	1.129	1.103	1.165	6,112,228	1.1306	0.00%
2011-05-04	0	2.190	2.180	2.190	2.170	2.250	2,258,369	4,945,882	2.1900	1.119	1.114	1.119	1.108	1.149	4,421,089	1.1187	-1.79%
2011-05-03	0	2.230	2.230	2.240	2.230	2.300	2,316,410	5,220,722	2.2538	1.139	1.139	1.144	1.139	1.175	4,534,713	1.1513	-2.62%
2011-04-29	0	2.290	2.280	2.290	2.260	2.390	3,901,230	8,943,731	2.2925	1.170	1.165	1.170	1.154	1.221	7,637,231	1.1711	-1.72%
2011-04-28	0	2.330	2.320	2.330	2.320	2.510	6,032,783	14,305,305	2.3713	1.190	1.185	1.190	1.185	1.282	11,810,060	1.2113	-5.67%
2011-04-27	0	2.470	2.450	2.460	2.450	2.590	4,197,056	10,575,138	2.5197	1.262	1.252	1.257	1.252	1.323	8,216,354	1.2871	-3.14%
2011-04-26	0	2.550	2.550	2.560	2.540	2.590	16,348,346	41,901,904	2.5631	1.303	1.303	1.308	1.297	1.323	32,004,291	1.3093	-1.16%
2011-04-21	0	2.580	2.560	2.580	2.470	2.580	13,941,954	35,210,581	2.5255	1.318	1.308	1.318	1.262	1.318	27,293,425	1.2901	4.45%
2011-04-20	0	2.470	2.470	2.480	2.370	2.490	11,829,599	28,954,849	2.4477	1.262	1.262	1.267	1.211	1.272	23,158,180	1.2503	3.78%
2011-04-19	0	2.380	2.370	2.380	2.350	2.390	3,792,503	8,987,581	2.3698	1.216	1.211	1.216	1.200	1.221	7,424,382	1.2105	-1.65%
2011-04-18	0	2.420	2.410	2.420	2.400	2.490	4,839,558	11,805,337	2.4393	1.236	1.231	1.236	1.226	1.272	9,474,146	1.2461	-0.82%
2011-04-15	0	2.440	2.430	2.440	2.330	2.490	12,030,410	29,198,907	2.4271	1.246	1.241	1.246	1.190	1.272	23,551,297	1.2398	2.95%
2011-04-14	0	2.370	2.350	2.360	2.310	2.440	8,904,164	21,232,737	2.3846	1.211	1.200	1.206	1.180	1.246	17,431,210	1.2181	-0.84%
2011-04-13	0	2.390	2.390	2.400	2.210	2.410	11,788,820	27,621,656	2.3430	1.221	1.221	1.226	1.129	1.231	23,078,349	1.1969	7.17%
2011-04-12	0	2.230	2.220	2.230	2.200	2.310	7,745,882	17,403,927	2.2469	1.139	1.134	1.139	1.124	1.180	15,163,703	1.1477	-3.88%
2011-04-11	0	2.320	2.320	2.330	2.170	2.330	10,827,773	24,541,819	2.2666	1.185	1.185	1.190	1.108	1.190	21,196,958	1.1578	4.98%
2011-04-08	0	2.210	2.190	2.220	2.110	2.240	10,460,369	22,950,487	2.1940	1.129	1.119	1.134	1.078	1.144	20,477,711	1.1208	5.24%
2011-04-07	0	2.100	2.100	2.110	2.070	2.150	4,274,000	8,969,880	2.0987	1.073	1.073	1.078	1.057	1.098	8,366,984	1.0721	-0.94%
2011-04-06	0	2.120	2.110	2.120	1.940	2.130	15,163,265	30,905,562	2.0382	1.083	1.078	1.083	0.991	1.088	29,684,321	1.0411	8.72%
2011-04-04	0	1.950	1.930	1.950	1.920	1.970	4,975,839	9,641,178	1.9376	0.996	0.986	0.996	0.981	1.006	9,740,937	0.9898	0.52%
2011-04-01	0	1.940	1.930	1.940	1.920	1.950	2,138,706	4,146,741	1.9389	0.991	0.986	0.991	0.981	0.996	4,186,832	0.9904	-0.51%
2011-03-31	0	1.950	1.940	1.950	1.920	1.950	3,429,246	6,628,750	1.9330	0.996	0.991	0.996	0.981	0.996	6,713,253	0.9874	0.52%
2011-03-30	0	1.940	1.930	1.940	1.900	1.970	5,775,309	11,217,371	1.9423	0.991	0.986	0.991	0.971	1.006	11,306,017	0.9922	1.57%
2011-03-29	0	1.910	1.900	1.910	1.900	1.930	1,130,000	2,153,200	1.9055	0.976	0.971	0.976	0.971	0.986	2,212,141	0.9734	-0.52%
2011-03-28	0	1.920	1.910	1.920	1.910	1.950	1,629,014	3,129,423	1.9211	0.981	0.976	0.981	0.976	0.996	3,189,034	0.9813	0.00%
2011-03-25	0	1.920	1.920	1.930	1.920	1.960	3,444,221	6,706,542	1.9472	0.981	0.981	0.986	0.981	1.001	6,742,569	0.9947	0.00%
2011-03-24	0	1.920	1.910	1.920	1.910	1.950	2,898,000	5,585,920	1.9275	0.981	0.976	0.981	0.976	0.996	5,673,261	0.9846	0.52%
2011-03-23	0	1.910	1.910	1.920	1.900	1.940	1,473,657	2,824,522	1.9167	0.976	0.976	0.981	0.971	0.991	2,884,900	0.9791	-1.04%
2011-03-22	0	1.930	1.920	1.940	1.900	1.950	2,868,870	5,522,697	1.9250	0.986	0.981	0.991	0.971	0.996	5,616,235	0.9833	-1.03%
2011-03-21	0	1.950	1.940	1.950	1.900	1.970	2,884,870	5,604,448	1.9427	0.996	0.991	0.996	0.971	1.006	5,647,557	0.9924	2.63%
2011-03-18	0	1.900	1.890	1.900	1.850	1.910	3,483,360	6,557,276	1.8825	0.971	0.965	0.971	0.945	0.976	6,819,189	0.9616	3.83%
2011-03-17	0	1.830	1.830	1.850	1.780	1.970	11,488,410	21,633,826	1.8831	0.935	0.935	0.945	0.909	1.006	22,490,252	0.9619	-8.50%
2011-03-16	0	2.000	1.990	2.000	1.930	2.010	3,160,000	6,217,240	1.9675	1.022	1.017	1.022	0.986	1.027	6,186,165	1.0050	1.52%
2011-03-15	0	1.970	1.970	1.980	1.920	2.020	5,780,041	11,306,038	1.9560	1.006	1.006	1.011	0.981	1.032	11,315,280	0.9992	-2.48%
2011-03-14	0	2.020	2.020	2.040	2.000	2.090	5,488,000	11,110,940	2.0246	1.032	1.032	1.042	1.022	1.068	10,743,567	1.0342	-3.81%
2011-03-11	0	2.100	2.090	2.100	2.070	2.130	1,522,000	3,185,860	2.0932	1.073	1.068	1.073	1.057	1.088	2,979,539	1.0692	-2.33%
2011-03-10	0	2.150	2.150	2.160	2.130	2.180	962,041	2,074,767	2.1566	1.098	1.098	1.103	1.088	1.114	1,883,337	1.1016	-1.83%
2011-03-09	0	2.190	2.180	2.190	2.150	2.200	1,052,000	2,285,620	2.1726	1.119	1.114	1.119	1.098	1.124	2,059,445	1.1098	1.39%
2011-03-08	0	2.160	2.150	2.160	2.150	2.220	1,362,000	2,955,600	2.1700	1.103	1.098	1.103	1.098	1.134	2,666,315	1.1085	-1.82%
2011-03-07	0	2.200	2.180	2.210	2.200	2.230	1,752,000	3,873,380	2.2108	1.124	1.114	1.129	1.124	1.139	3,429,798	1.1293	0.00%
2011-03-04	0	2.200	2.200	2.210	2.200	2.260	2,154,205	4,780,083	2.2190	1.124	1.124	1.129	1.124	1.154	4,217,173	1.1335	0.46%
2011-03-03	0	2.190	2.180	2.190	2.150	2.210	4,116,956	8,987,044	2.1829	1.119	1.114	1.119	1.098	1.129	8,059,547	1.1151	4.78%
2011-03-02	0	2.090	2.090	2.100	2.000	2.130	3,624,205	7,503,946	2.0705	1.068	1.068	1.073	1.022	1.088	7,094,914	1.0577	3.47%
2011-03-01	0	2.020	2.020	2.030	1.970	2.030	1,607,025	3,213,799	1.9998	1.032	1.032	1.037	1.006	1.037	3,145,988	1.0216	1.00%
2011-02-28	0	2.000	2.000	2.020	1.930	2.020	1,474,205	2,932,214	1.9890	1.022	1.022	1.032	0.986	1.032	2,885,973	1.0160	2.04%
2011-02-25	0	1.960	1.960	1.970	1.950	2.030	3,556,000	6,983,100	1.9638	1.001	1.001	1.006	0.996	1.037	6,961,393	1.0031	-2.00%
2011-02-24	0	2.000	2.000	2.010	2.000	2.100	1,042,082	2,110,222	2.0250	1.022	1.022	1.027	1.022	1.073	2,040,029	1.0344	-2.91%
2011-02-23	0	2.060	2.050	2.070	2.020	2.070	1,368,000	2,808,420	2.0529	1.052	1.047	1.057	1.032	1.057	2,678,061	1.0487	0.00%
2011-02-22	0	2.060	2.060	2.070	2.050	2.100	1,108,000	2,287,780	2.0648	1.052	1.052	1.057	1.047	1.073	2,169,073	1.0547	-1.90%
2011-02-21	0	2.100	2.090	2.100	2.090	2.120	1,756,000	3,696,500	2.1051	1.073	1.068	1.073	1.068	1.083	3,437,628	1.0753	-0.47%
2011-02-18	0	2.110	2.110	2.130	2.110	2.170	1,128,000	2,403,240	2.1305	1.078	1.078	1.088	1.078	1.108	2,208,226	1.0883	-1.40%
2011-02-17	0	2.140	2.140	2.150	2.120	2.200	1,170,000	2,513,540	2.1483	1.093	1.093	1.098	1.083	1.124	2,290,447	1.0974	0.00%
2011-02-16	0	2.140	2.130	2.150	2.120	2.180	998,000	2,133,380	2.1377	1.093	1.088	1.098	1.083	1.114	1,953,732	1.0920	-0.47%
2011-02-15	0	2.150	2.140	2.150	2.130	2.200	1,258,000	2,733,920	2.1732	1.098	1.093	1.098	1.088	1.124	2,462,720	1.1101	-0.92%
2011-02-14	0	2.170	2.170	2.180	2.160	2.210	2,210,410	4,838,197	2.1888	1.108	1.108	1.114	1.103	1.129	4,327,203	1.1181	1.40%
2011-02-11	0	2.140	2.150	2.160	2.130	2.200	1,798,205	3,878,991	2.1571	1.093	1.098	1.103	1.088	1.124	3,520,251	1.1019	1.42%
2011-02-10	0	2.110	2.100	2.110	2.090	2.250	4,270,000	9,083,040	2.1272	1.078	1.073	1.078	1.068	1.149	8,359,153	1.0866	-4.95%
2011-02-09	0	2.220	2.220	2.230	2.220	2.300	1,608,315	3,621,812	2.2519	1.134	1.134	1.139	1.134	1.175	3,148,513	1.1503	-1.77%
2011-02-08	0	2.260	2.250	2.260	2.220	2.340	4,504,246	10,262,041	2.2783	1.154	1.149	1.154	1.134	1.195	8,817,724	1.1638	0.00%
2011-02-07	0	2.260	2.260	2.270	2.210	2.330	8,648,000	19,645,520	2.2717	1.154	1.154	1.160	1.129	1.190	16,929,732	1.1604	4.63%
2011-02-02	0	2.160	2.150	2.160	2.100	2.160	1,090,000	2,326,840	2.1347	1.103	1.098	1.103	1.073	1.103	2,133,835	1.0904	3.35%
2011-02-01	0	2.090	2.080	2.090	2.040	2.230	6,212,000	12,909,740	2.0782	1.068	1.062	1.068	1.042	1.139	12,160,904	1.0616	-5.43%
2011-01-31	0	2.210	2.210	2.220	2.190	2.270	3,598,410	7,934,789	2.2051	1.129	1.129	1.134	1.119	1.160	7,044,417	1.1264	-2.64%
2011-01-28	0	2.270	2.270	2.280	2.230	2.350	2,981,066	6,801,088	2.2814	1.160	1.160	1.165	1.139	1.200	5,835,875	1.1654	-2.58%
2011-01-27	0	2.330	2.330	2.340	2.320	2.400	2,054,000	4,841,780	2.3572	1.190	1.190	1.195	1.185	1.226	4,021,007	1.2041	-1.27%
2011-01-26	0	2.360	2.340	2.370	2.320	2.370	1,542,410	3,611,054	2.3412	1.206	1.195	1.211	1.185	1.211	3,019,494	1.1959	-0.42%
2011-01-25	0	2.370	2.360	2.370	2.350	2.420	1,466,000	3,498,700	2.3866	1.211	1.206	1.211	1.200	1.236	2,869,911	1.2191	0.85%
2011-01-24	0	2.350	2.330	2.350	2.330	2.510	3,275,025	7,798,068	2.3811	1.200	1.190	1.200	1.190	1.282	6,411,343	1.2163	-6.00%
2011-01-21	0	2.500	2.490	2.500	2.450	2.500	2,988,000	7,392,660	2.4741	1.277	1.272	1.277	1.252	1.277	5,849,449	1.2638	1.63%
2011-01-20	0	2.460	2.460	2.470	2.460	2.520	3,252,000	8,053,940	2.4766	1.257	1.257	1.262	1.257	1.287	6,366,268	1.2651	-2.77%
2011-01-19	0	2.530	2.520	2.530	2.520	2.580	2,226,000	5,658,700	2.5421	1.292	1.287	1.292	1.287	1.318	4,357,722	1.2985	-0.78%
2011-01-18	0	2.550	2.540	2.550	2.530	2.600	2,727,476	6,965,748	2.5539	1.303	1.297	1.303	1.292	1.328	5,339,435	1.3046	0.00%
2011-01-17	0	2.550	2.540	2.550	2.540	2.610	3,924,164	10,149,455	2.5864	1.303	1.297	1.303	1.297	1.333	7,682,128	1.3212	-0.78%
2011-01-14	0	2.570	2.570	2.580	2.520	2.660	7,344,738	19,137,864	2.6057	1.313	1.313	1.318	1.287	1.359	14,378,405	1.3310	1.98%
2011-01-13	0	2.520	2.500	2.520	2.470	2.680	6,078,410	15,621,113	2.5699	1.287	1.277	1.287	1.262	1.369	11,899,381	1.3128	-4.18%
2011-01-12	0	2.630	2.620	2.630	2.550	2.650	4,078,410	10,604,821	2.6002	1.343	1.338	1.343	1.303	1.354	7,984,087	1.3282	2.73%
2011-01-11	0	2.560	2.550	2.560	2.500	2.570	2,414,000	6,124,360	2.5370	1.308	1.303	1.308	1.277	1.313	4,725,760	1.2960	1.19%
2011-01-10	0	2.530	2.520	2.530	2.510	2.590	5,498,410	13,952,517	2.5376	1.292	1.287	1.292	1.282	1.323	10,763,946	1.2962	-0.39%
2011-01-07	0	2.540	2.530	2.550	2.500	2.690	11,553,826	29,956,933	2.5928	1.297	1.292	1.303	1.277	1.374	22,618,313	1.3245	2.42%
2011-01-06	0	2.480	2.470	2.490	2.460	2.560	3,541,339	8,888,643	2.5100	1.267	1.262	1.272	1.257	1.308	6,932,692	1.2821	-3.50%
2011-01-05	0	2.570	2.560	2.570	2.520	2.570	2,927,312	7,480,797	2.5555	1.313	1.308	1.313	1.287	1.313	5,730,644	1.3054	1.98%
2011-01-04	0	2.520	2.510	2.520	2.450	2.540	3,466,820	8,676,175	2.5026	1.287	1.282	1.287	1.252	1.297	6,786,810	1.2784	2.86%
2011-01-03	0	2.450	2.430	2.450	2.420	2.450	726,000	1,769,080	2.4367	1.252	1.241	1.252	1.236	1.252	1,421,252	1.2447	-0.41%
2010-12-31	0	2.460	2.430	2.440	2.420	2.460	906,000	2,211,140	2.4406	1.257	1.241	1.246	1.236	1.257	1,773,628	1.2467	0.00%
2010-12-30	0	2.460	2.460	2.470	2.450	2.480	914,615	2,250,862	2.4610	1.257	1.257	1.262	1.252	1.267	1,790,493	1.2571	0.41%
2010-12-29	0	2.450	2.450	2.460	2.400	2.460	1,454,823	3,541,674	2.4344	1.252	1.252	1.257	1.226	1.257	2,848,030	1.2436	2.51%
2010-12-28	0	2.390	2.390	2.400	2.370	2.440	788,961	1,886,009	2.3905	1.221	1.221	1.226	1.211	1.246	1,544,507	1.2211	-2.05%
2010-12-24	0	2.440	2.440	2.450	2.440	2.460	546,000	1,335,040	2.4451	1.246	1.246	1.252	1.246	1.257	1,068,875	1.2490	-1.61%
2010-12-23	0	2.480	2.480	2.490	2.440	2.490	3,322,041	8,192,779	2.4662	1.267	1.267	1.272	1.246	1.272	6,503,384	1.2598	1.22%
2010-12-22	0	2.450	2.430	2.450	2.370	2.460	2,455,740	5,961,824	2.4277	1.252	1.241	1.252	1.211	1.257	4,807,472	1.2401	3.38%
2010-12-21	0	2.370	2.370	2.380	2.350	2.380	892,387	2,113,624	2.3685	1.211	1.211	1.216	1.200	1.216	1,746,979	1.2099	-0.42%
2010-12-20	0	2.380	2.360	2.380	2.310	2.400	1,174,245	2,765,964	2.3555	1.216	1.206	1.216	1.180	1.226	2,298,757	1.2032	-0.42%
2010-12-17	0	2.390	2.390	2.400	2.370	2.410	1,202,000	2,880,140	2.3961	1.221	1.221	1.226	1.211	1.231	2,353,092	1.2240	1.70%
2010-12-16	0	2.350	2.350	2.370	2.350	2.470	968,574	2,319,433	2.3947	1.200	1.200	1.211	1.200	1.262	1,896,126	1.2232	-3.29%
2010-12-15	0	2.430	2.410	2.430	2.380	2.460	3,188,247	7,723,821	2.4226	1.241	1.231	1.241	1.216	1.257	6,241,462	1.2375	2.53%
2010-12-14	0	2.370	2.370	2.380	2.360	2.420	1,644,000	3,915,160	2.3815	1.211	1.211	1.216	1.206	1.236	3,218,372	1.2165	-0.42%
2010-12-13	0	2.380	2.370	2.380	2.330	2.420	1,606,082	3,843,449	2.3931	1.216	1.211	1.216	1.190	1.236	3,144,142	1.2224	-0.83%
2010-12-10	0	2.400	2.400	2.410	2.370	2.410	1,673,640	3,988,188	2.3829	1.226	1.226	1.231	1.211	1.231	3,276,396	1.2172	-0.41%
2010-12-09	0	2.410	2.410	2.420	2.410	2.500	1,151,116	2,806,148	2.4378	1.231	1.231	1.236	1.231	1.277	2,253,479	1.2453	-1.63%
2010-12-08	0	2.450	2.450	2.460	2.430	2.470	1,682,000	4,120,840	2.4500	1.252	1.252	1.257	1.241	1.262	3,292,762	1.2515	-0.81%
2010-12-07	0	2.470	2.450	2.470	2.360	2.500	5,474,893	13,516,212	2.4688	1.262	1.252	1.262	1.206	1.277	10,717,908	1.2611	4.66%
2010-12-06	0	2.360	2.340	2.390	2.300	2.470	3,816,615	9,209,310	2.4130	1.206	1.195	1.221	1.175	1.262	7,471,585	1.2326	-2.88%
2010-12-03	0	2.430	2.420	2.430	2.400	2.450	1,644,500	3,984,030	2.4226	1.241	1.236	1.241	1.226	1.252	3,219,351	1.2375	0.00%
2010-12-02	0	2.430	2.420	2.430	2.410	2.450	2,848,880	6,918,942	2.4287	1.241	1.236	1.241	1.231	1.252	5,577,102	1.2406	2.10%
2010-12-01	0	2.380	2.360	2.370	2.370	2.470	7,319,449	17,575,318	2.4012	1.216	1.206	1.211	1.211	1.262	14,328,898	1.2266	-3.25%
2010-11-30	0	2.460	2.430	2.460	2.400	2.480	2,838,000	6,871,780	2.4213	1.257	1.241	1.257	1.226	1.267	5,555,802	1.2369	0.82%
2010-11-29	0	2.440	2.430	2.440	2.380	2.440	2,291,589	5,502,526	2.4012	1.246	1.241	1.246	1.216	1.246	4,486,122	1.2266	1.67%
2010-11-26	0	2.400	2.400	2.410	2.400	2.450	1,500,000	3,622,920	2.4153	1.226	1.226	1.231	1.226	1.252	2,936,471	1.2338	-1.64%
2010-11-25	0	2.440	2.440	2.450	2.370	2.480	4,880,000	11,900,620	2.4387	1.246	1.246	1.252	1.211	1.267	9,553,318	1.2457	3.83%
2010-11-24	0	2.350	2.340	2.350	2.330	2.410	2,974,000	7,038,180	2.3666	1.200	1.195	1.200	1.190	1.231	5,822,042	1.2089	-1.26%
2010-11-23	0	2.380	2.370	2.380	2.360	2.430	1,740,733	4,139,030	2.3778	1.216	1.211	1.216	1.206	1.241	3,407,741	1.2146	-2.06%
2010-11-22	0	2.430	2.430	2.440	2.370	2.450	2,796,000	6,752,140	2.4149	1.241	1.241	1.246	1.211	1.252	5,473,581	1.2336	2.10%
2010-11-19	0	2.380	2.380	2.400	2.330	2.450	7,586,041	17,992,107	2.3717	1.216	1.216	1.226	1.190	1.252	14,850,791	1.2115	-0.42%
2010-11-18	0	2.390	2.380	2.390	2.380	2.440	5,698,000	13,724,900	2.4087	1.221	1.216	1.221	1.216	1.246	11,154,673	1.2304	-0.42%
2010-11-17	0	2.400	2.380	2.390	2.350	2.530	7,330,410	17,858,414	2.4362	1.226	1.216	1.221	1.200	1.292	14,350,356	1.2445	-6.25%
2010-11-16	0	2.560	2.560	2.570	2.490	2.680	8,906,000	22,737,320	2.5530	1.308	1.308	1.313	1.272	1.369	17,434,805	1.3041	-3.03%
2010-11-15	0	2.640	2.630	2.640	2.610	2.730	4,731,105	12,576,891	2.6583	1.349	1.343	1.349	1.333	1.395	9,261,834	1.3579	-2.22%
2010-11-12	0	2.700	2.700	2.710	2.690	2.860	15,635,491	43,245,096	2.7658	1.379	1.379	1.384	1.374	1.461	30,608,773	1.4128	-7.22%
2010-11-11	0	2.910	2.900	2.920	2.730	2.920	17,806,940	50,953,400	2.8614	1.486	1.481	1.492	1.395	1.492	34,859,704	1.4617	5.82%
2010-11-10	0	2.750	2.750	2.760	2.730	2.770	2,916,000	8,027,520	2.7529	1.405	1.405	1.410	1.395	1.415	5,708,499	1.4062	-0.72%
2010-11-09	0	2.770	2.760	2.780	2.720	2.790	4,744,205	13,089,074	2.7590	1.415	1.410	1.420	1.389	1.425	9,287,479	1.4093	-1.07%
2010-11-08	0	2.800	2.780	2.800	2.760	2.810	3,073,152	8,554,160	2.7835	1.430	1.420	1.430	1.410	1.435	6,016,147	1.4219	0.72%
2010-11-05	0	2.780	2.770	2.780	2.760	2.850	6,466,861	18,083,378	2.7963	1.420	1.415	1.420	1.410	1.456	12,659,831	1.4284	0.00%
2010-11-04	0	2.780	2.770	2.780	2.730	2.800	4,428,642	12,221,260	2.7596	1.420	1.415	1.420	1.395	1.430	8,669,718	1.4096	0.00%
2010-11-03	0	2.780	2.770	2.780	2.740	2.840	8,382,303	23,347,655	2.7854	1.420	1.415	1.420	1.400	1.451	16,409,591	1.4228	-0.36%
2010-11-02	0	2.790	2.780	2.790	2.740	2.850	21,675,474	60,903,750	2.8098	1.425	1.420	1.425	1.400	1.456	42,432,928	1.4353	5.28%
2010-11-01	0	2.650	2.650	2.670	2.580	2.700	6,017,854	16,022,628	2.6625	1.354	1.354	1.364	1.318	1.379	11,780,834	1.3601	1.15%
2010-10-29	0	2.620	2.610	2.620	2.530	2.620	5,258,041	13,582,444	2.5832	1.338	1.333	1.338	1.292	1.338	10,293,388	1.3195	0.77%
2010-10-28	0	2.600	2.600	2.610	2.580	2.620	3,200,410	8,306,325	2.5954	1.328	1.328	1.333	1.318	1.338	6,265,273	1.3258	0.39%
2010-10-27	0	2.590	2.590	2.600	2.560	2.680	6,600,656	17,132,134	2.5955	1.323	1.323	1.328	1.308	1.369	12,921,755	1.3258	-2.26%
2010-10-26	0	2.650	2.640	2.650	2.630	2.730	4,221,850	11,241,662	2.6627	1.354	1.349	1.354	1.343	1.395	8,264,892	1.3602	-1.49%
2010-10-25	0	2.690	2.680	2.690	2.610	2.750	10,188,518	27,568,232	2.7058	1.374	1.369	1.374	1.333	1.405	19,945,522	1.3822	3.07%
2010-10-22	0	2.610	2.580	2.600	2.560	2.630	9,456,533	24,616,684	2.6031	1.333	1.318	1.328	1.308	1.343	18,512,554	1.3297	-0.38%
2010-10-21	0	2.620	2.610	2.620	2.560	2.690	8,737,666	22,830,986	2.6129	1.338	1.333	1.338	1.308	1.374	17,105,266	1.3347	-2.60%
2010-10-20	0	2.690	2.680	2.690	2.580	2.700	8,512,500	22,563,775	2.6507	1.374	1.369	1.374	1.318	1.379	16,664,471	1.3540	-0.74%
2010-10-19	0	2.710	2.710	2.720	2.690	2.770	4,792,738	13,036,165	2.7200	1.384	1.384	1.389	1.374	1.415	9,382,489	1.3894	0.74%
2010-10-18	0	2.690	2.680	2.690	2.680	2.800	7,366,586	20,089,380	2.7271	1.374	1.369	1.374	1.369	1.430	14,421,175	1.3930	-2.54%
2010-10-15	0	2.760	2.760	2.770	2.690	2.810	8,207,697	22,609,877	2.7547	1.410	1.410	1.415	1.374	1.435	16,067,774	1.4072	1.10%
2010-10-14	0	2.730	2.720	2.740	2.720	2.850	11,250,463	31,067,447	2.7614	1.395	1.389	1.400	1.389	1.456	22,024,436	1.4106	-2.15%
2010-10-13	0	2.790	2.780	2.790	2.720	2.890	16,250,405	45,272,691	2.7859	1.425	1.420	1.425	1.389	1.476	31,812,558	1.4231	-1.06%
2010-10-12	0	2.820	2.810	2.820	2.710	2.850	27,966,058	78,211,189	2.7966	1.441	1.435	1.441	1.384	1.456	54,747,671	1.4286	4.83%
2010-10-11	0	2.690	2.690	2.700	2.530	2.850	59,624,351	164,162,196	2.7533	1.374	1.374	1.379	1.292	1.456	116,723,435	1.4064	8.47%
2010-10-08	0	2.480	2.480	2.490	2.470	2.520	4,080,180	10,165,717	2.4915	1.267	1.267	1.272	1.262	1.287	7,987,552	1.2727	-0.40%
2010-10-07	0	2.490	2.490	2.500	2.470	2.530	4,825,406	12,011,169	2.4892	1.272	1.272	1.277	1.262	1.292	9,446,442	1.2715	-1.19%
2010-10-06	0	2.520	2.510	2.520	2.500	2.550	4,189,191	10,525,508	2.5125	1.287	1.282	1.287	1.277	1.303	8,200,957	1.2834	1.61%
2010-10-05	0	2.480	2.470	2.480	2.460	2.500	3,932,410	9,764,065	2.4830	1.267	1.262	1.267	1.257	1.277	7,698,271	1.2683	0.40%
2010-10-04	0	2.470	2.460	2.470	2.440	2.520	7,138,524	17,810,218	2.4949	1.262	1.257	1.262	1.246	1.287	13,974,711	1.2745	0.41%
2010-09-30	0	2.460	2.460	2.470	2.410	2.480	4,820,328	11,739,767	2.4355	1.257	1.257	1.262	1.231	1.267	9,436,501	1.2441	0.00%
2010-09-29	0	2.460	2.460	2.470	2.450	2.560	6,084,000	15,179,880	2.4950	1.257	1.257	1.262	1.252	1.308	11,910,325	1.2745	-2.38%
2010-09-28	0	2.520	2.500	2.520	2.490	2.580	11,437,703	28,930,802	2.5294	1.287	1.277	1.287	1.272	1.318	22,390,986	1.2921	-0.79%
2010-09-27	0	2.540	2.540	2.550	2.510	2.570	11,903,349	30,253,841	2.5416	1.297	1.297	1.303	1.282	1.313	23,302,556	1.2983	2.83%
2010-09-24	0	2.470	2.460	2.470	2.450	2.480	4,599,403	11,297,117	2.4562	1.262	1.257	1.262	1.252	1.267	9,004,008	1.2547	-0.80%
2010-09-22	0	2.490	2.480	2.490	2.420	2.530	18,924,764	46,719,805	2.4687	1.272	1.267	1.272	1.236	1.292	37,048,009	1.2611	3.32%
2010-09-21	0	2.410	2.410	2.420	2.400	2.460	3,973,126	9,606,426	2.4179	1.231	1.231	1.236	1.226	1.257	7,777,978	1.2351	-0.82%
2010-09-20	0	2.430	2.430	2.440	2.410	2.450	6,596,615	15,986,971	2.4235	1.241	1.241	1.246	1.231	1.252	12,913,844	1.2380	2.53%
2010-09-17	0	2.370	2.360	2.370	2.340	2.400	5,728,272	13,540,536	2.3638	1.211	1.206	1.211	1.195	1.226	11,213,935	1.2075	-1.25%
2010-09-16	0	2.400	2.390	2.400	2.340	2.440	11,526,000	27,451,020	2.3817	1.226	1.221	1.226	1.195	1.246	22,563,840	1.2166	-1.23%
2010-09-15	0	2.430	2.420	2.430	2.400	2.490	19,772,123	48,322,898	2.4440	1.241	1.236	1.241	1.226	1.272	38,706,838	1.2484	1.25%
2010-09-14	0	2.400	2.400	2.420	2.400	2.450	14,956,272	36,151,060	2.4171	1.226	1.226	1.236	1.226	1.252	29,279,102	1.2347	0.84%
2010-09-13	0	2.380	2.370	2.380	2.370	2.440	13,619,776	32,679,287	2.3994	1.216	1.211	1.216	1.211	1.246	26,662,714	1.2257	1.71%
2010-09-10	0	2.340	2.340	2.350	2.290	2.390	7,242,530	16,976,174	2.3440	1.195	1.195	1.200	1.170	1.221	14,178,318	1.1973	-0.43%
2010-09-09	0	2.350	2.340	2.350	2.340	2.430	25,215,568	60,251,238	2.3894	1.200	1.195	1.200	1.195	1.241	49,363,183	1.2206	2.17%
2010-09-08	0	2.300	2.300	2.310	2.190	2.320	8,831,479	20,064,060	2.2719	1.175	1.175	1.180	1.119	1.185	17,288,919	1.1605	3.14%
2010-09-07	0	2.230	2.220	2.230	2.200	2.260	6,692,328	14,882,885	2.2239	1.139	1.134	1.139	1.124	1.154	13,101,216	1.1360	-0.89%
2010-09-06	0	2.250	2.230	2.240	2.230	2.290	11,561,227	26,025,979	2.2511	1.149	1.139	1.144	1.139	1.170	22,632,802	1.1499	2.27%
2010-09-03	0	2.200	2.190	2.200	2.170	2.210	4,802,574	10,539,744	2.1946	1.124	1.119	1.124	1.108	1.129	9,401,745	1.1210	1.38%
2010-09-02	0	2.170	2.160	2.170	2.140	2.180	7,259,230	15,719,533	2.1655	1.108	1.103	1.108	1.093	1.114	14,211,010	1.1062	2.84%
2010-09-01	0	2.110	2.100	2.120	2.090	2.130	3,102,417	6,548,594	2.1108	1.078	1.073	1.083	1.068	1.088	6,073,438	1.0782	0.48%
2010-08-31	0	2.100	2.090	2.100	2.070	2.110	3,758,101	7,855,466	2.0903	1.073	1.068	1.073	1.057	1.078	7,357,035	1.0677	-2.78%
2010-08-30	0	2.160	2.160	2.170	2.100	2.170	3,916,000	8,374,320	2.1385	1.103	1.103	1.108	1.073	1.108	7,666,146	1.0924	4.35%
2010-08-27	0	2.070	2.070	2.080	2.070	2.190	4,602,000	9,679,840	2.1034	1.057	1.057	1.062	1.057	1.119	9,009,092	1.0745	-4.61%
2010-08-26	0	2.170	2.170	2.180	2.160	2.260	4,120,661	9,073,594	2.2020	1.108	1.108	1.114	1.103	1.154	8,066,800	1.1248	-1.81%
2010-08-25	0	2.210	2.210	2.220	2.180	2.280	6,145,428	13,643,120	2.2200	1.129	1.129	1.134	1.114	1.165	12,030,579	1.1340	-3.07%
2010-08-24	0	2.280	2.270	2.280	2.270	2.370	6,438,225	14,881,706	2.3115	1.165	1.160	1.165	1.160	1.211	12,603,772	1.1807	-2.15%
2010-08-23	0	2.330	2.310	2.320	2.320	2.470	17,058,185	40,765,506	2.3898	1.190	1.180	1.185	1.185	1.262	33,393,906	1.2207	-0.43%
2010-08-20	0	2.340	2.340	2.350	2.210	2.370	8,576,846	19,617,370	2.2872	1.195	1.195	1.200	1.129	1.211	16,790,437	1.1684	3.08%
2010-08-19	0	2.270	2.270	2.290	2.240	2.300	3,972,000	9,017,760	2.2703	1.160	1.160	1.170	1.144	1.175	7,775,774	1.1597	-0.44%
2010-08-18	0	2.280	2.280	2.290	2.240	2.330	10,489,257	23,957,646	2.2840	1.165	1.165	1.170	1.144	1.190	20,534,263	1.1667	1.79%
2010-08-17	0	2.240	2.230	2.240	2.150	2.250	11,662,391	25,673,862	2.2014	1.144	1.139	1.144	1.098	1.149	22,830,845	1.1245	1.82%
2010-08-16	0	2.200	2.200	2.210	2.190	2.380	19,724,082	45,333,768	2.2984	1.124	1.124	1.129	1.119	1.216	38,612,791	1.1741	-3.08%
2010-08-13	0	2.270	2.270	2.280	2.210	2.300	6,661,827	14,994,772	2.2508	1.160	1.160	1.165	1.129	1.175	13,041,506	1.1498	2.25%
2010-08-12	0	2.220	2.220	2.240	2.150	2.270	7,324,774	16,328,230	2.2292	1.134	1.134	1.144	1.098	1.160	14,339,322	1.1387	0.91%
2010-08-11	0	2.200	2.190	2.210	2.150	2.240	4,358,000	9,603,680	2.2037	1.124	1.119	1.129	1.098	1.144	8,531,426	1.1257	1.38%
2010-08-10	0	2.170	2.160	2.170	2.170	2.310	8,608,332	19,114,526	2.2205	1.108	1.103	1.108	1.108	1.180	16,852,076	1.1343	-4.41%
2010-08-09	0	2.270	2.270	2.280	2.250	2.350	13,333,102	30,572,779	2.2930	1.160	1.160	1.165	1.149	1.200	26,101,508	1.1713	0.89%
2010-08-06	0	2.250	2.240	2.250	2.050	2.300	20,053,500	44,005,774	2.1944	1.149	1.144	1.149	1.047	1.175	39,257,675	1.1209	9.76%
2010-08-05	0	2.050	2.050	2.060	2.040	2.090	2,484,231	5,119,907	2.0610	1.047	1.047	1.052	1.042	1.068	4,863,248	1.0528	-0.97%
2010-08-04	0	2.070	2.060	2.070	2.040	2.090	2,840,205	5,842,112	2.0569	1.057	1.052	1.057	1.042	1.068	5,560,119	1.0507	0.49%
2010-08-03	0	2.060	2.050	2.070	2.040	2.140	9,708,636	20,370,080	2.0981	1.052	1.047	1.057	1.042	1.093	19,006,083	1.0718	0.49%
2010-08-02	0	2.050	2.050	2.060	1.970	2.060	4,197,556	8,501,998	2.0255	1.047	1.047	1.052	1.006	1.052	8,217,333	1.0346	1.99%
2010-07-30	0	2.010	2.010	2.020	2.010	2.070	4,996,123	10,189,241	2.0394	1.027	1.027	1.032	1.027	1.057	9,780,645	1.0418	-1.95%
2010-07-29	0	2.050	2.040	2.060	1.910	2.080	14,748,781	29,839,966	2.0232	1.047	1.042	1.052	0.976	1.062	28,872,908	1.0335	5.13%
2010-07-28	0	1.950	1.940	1.950	1.920	1.950	2,886,000	5,590,760	1.9372	0.996	0.991	0.996	0.981	0.996	5,649,769	0.9896	0.52%
2010-07-27	0	1.940	1.940	1.950	1.890	1.950	4,618,000	8,861,740	1.9190	0.991	0.991	0.996	0.965	0.996	9,040,414	0.9802	1.04%
2010-07-26	0	1.920	1.900	1.920	1.900	1.960	2,166,492	4,176,130	1.9276	0.981	0.971	0.981	0.971	1.001	4,241,227	0.9847	-0.52%
2010-07-23	0	1.930	1.930	1.940	1.920	1.960	3,538,164	6,860,190	1.9389	0.986	0.986	0.991	0.981	1.001	6,926,476	0.9904	0.00%
2010-07-22	0	1.930	1.920	1.930	1.860	1.960	3,283,319	6,293,975	1.9170	0.986	0.981	0.986	0.950	1.001	6,427,580	0.9792	2.12%
2010-07-21	0	1.890	1.890	1.900	1.880	1.920	2,640,820	4,988,977	1.8892	0.965	0.965	0.971	0.960	0.981	5,169,794	0.9650	1.07%
2010-07-20	0	1.870	1.870	1.880	1.860	1.900	1,860,205	3,498,789	1.8809	0.955	0.955	0.960	0.950	0.971	3,641,625	0.9608	0.54%
2010-07-19	0	1.860	1.850	1.870	1.810	1.870	3,394,082	6,236,686	1.8375	0.950	0.945	0.955	0.925	0.955	6,644,415	0.9386	0.54%
2010-07-16	0	1.850	1.840	1.850	1.820	1.870	2,073,794	3,825,699	1.8448	0.945	0.940	0.945	0.930	0.955	4,059,757	0.9423	0.54%
2010-07-15	0	1.840	1.830	1.840	1.820	1.890	3,766,134	6,951,799	1.8459	0.940	0.935	0.940	0.930	0.965	7,372,761	0.9429	-3.16%
2010-07-14	0	1.900	1.900	1.910	1.900	1.930	3,107,801	5,938,408	1.9108	0.971	0.971	0.976	0.971	0.986	6,083,977	0.9761	1.06%
2010-07-13	0	1.880	1.870	1.880	1.870	1.940	4,070,000	7,736,240	1.9008	0.960	0.955	0.960	0.955	0.991	7,967,624	0.9710	-3.09%
2010-07-12	0	1.940	1.930	1.940	1.920	2.020	2,576,000	5,059,560	1.9641	0.991	0.986	0.991	0.981	1.032	5,042,899	1.0033	-1.52%
2010-07-09	0	1.970	1.960	1.970	1.900	1.990	7,911,000	15,416,860	1.9488	1.006	1.001	1.006	0.971	1.017	15,486,946	0.9955	5.35%
2010-07-08	0	1.870	1.860	1.880	1.850	1.940	9,370,205	17,691,803	1.8881	0.955	0.950	0.960	0.945	0.991	18,343,554	0.9645	2.75%
2010-07-07	0	1.820	1.820	1.830	1.820	1.840	1,344,105	2,458,612	1.8292	0.930	0.930	0.935	0.930	0.940	2,631,283	0.9344	-1.62%
2010-07-06	0	1.850	1.840	1.850	1.770	1.850	3,848,000	6,949,980	1.8061	0.945	0.940	0.945	0.904	0.945	7,533,026	0.9226	2.21%
2010-07-05	0	1.810	1.790	1.810	1.780	1.860	2,844,000	5,122,120	1.8010	0.925	0.914	0.925	0.909	0.950	5,567,548	0.9200	-2.69%
2010-07-02	0	1.860	1.840	1.860	1.830	1.900	2,854,447	5,277,933	1.8490	0.950	0.940	0.950	0.935	0.971	5,588,000	0.9445	-1.59%
2010-06-30	0	1.890	1.880	1.890	1.860	1.920	4,358,000	8,212,900	1.8846	0.965	0.960	0.965	0.950	0.981	8,531,426	0.9627	-2.07%
2010-06-29	0	1.930	1.920	1.930	1.890	1.970	5,368,000	10,347,900	1.9277	0.986	0.981	0.986	0.965	1.006	10,508,649	0.9847	0.00%
2010-06-28	0	1.930	1.930	1.940	1.920	2.050	6,426,410	12,775,571	1.9880	0.986	0.986	0.991	0.981	1.047	12,580,643	1.0155	-1.53%
2010-06-25	0	1.960	1.960	1.980	1.950	2.040	4,256,000	8,406,280	1.9752	1.001	1.001	1.011	0.996	1.042	8,331,746	1.0089	-3.45%
2010-06-24	0	2.030	2.030	2.040	2.020	2.080	3,112,000	6,371,240	2.0473	1.037	1.037	1.042	1.032	1.062	6,092,198	1.0458	-2.40%
2010-06-23	0	2.080	2.070	2.080	2.010	2.100	5,022,000	10,299,040	2.0508	1.062	1.057	1.062	1.027	1.073	9,831,304	1.0476	1.46%
2010-06-22	0	2.050	2.050	2.060	2.000	2.130	25,500,313	53,034,640	2.0798	1.047	1.047	1.052	1.022	1.088	49,920,613	1.0624	10.81%
2010-06-21	0	1.850	1.840	1.850	1.820	1.880	3,250,000	6,008,420	1.8487	0.945	0.940	0.945	0.930	0.960	6,362,353	0.9444	1.65%
2010-06-18	0	1.820	1.810	1.820	1.790	1.820	2,754,000	4,961,300	1.8015	0.930	0.925	0.930	0.914	0.930	5,391,360	0.9202	1.11%
2010-06-17	0	1.800	1.800	1.820	1.800	1.870	4,006,000	7,333,760	1.8307	0.919	0.919	0.930	0.919	0.955	7,842,334	0.9352	1.12%
2010-06-15	0	1.780	1.760	1.780	1.760	1.790	1,692,205	2,995,009	1.7699	0.909	0.899	0.909	0.899	0.914	3,312,740	0.9041	0.00%
2010-06-14	0	1.780	1.770	1.780	1.760	1.780	1,206,082	2,139,523	1.7739	0.909	0.904	0.909	0.899	0.909	2,361,083	0.9062	2.30%
2010-06-11	0	1.740	1.740	1.750	1.730	1.780	1,368,041	2,394,711	1.7505	0.889	0.889	0.894	0.884	0.909	2,678,141	0.8942	-0.57%
2010-06-10	0	1.750	1.750	1.760	1.750	1.770	746,000	1,316,160	1.7643	0.894	0.894	0.899	0.894	0.904	1,460,405	0.9012	-1.69%
2010-06-09	0	1.780	1.780	1.790	1.750	1.790	892,000	1,572,180	1.7625	0.909	0.909	0.914	0.894	0.914	1,746,221	0.9003	1.71%
2010-06-08	0	1.750	1.750	1.760	1.750	1.820	1,404,468	2,495,918	1.7771	0.894	0.894	0.899	0.894	0.930	2,749,453	0.9078	-1.69%
2010-06-07	0	1.780	1.780	1.790	1.720	1.780	520,050	918,188	1.7656	0.909	0.909	0.914	0.879	0.909	1,018,074	0.9019	-2.73%
2010-06-04	0	1.830	1.830	1.840	1.770	1.850	988,000	1,796,620	1.8184	0.935	0.935	0.940	0.904	0.945	1,934,155	0.9289	1.10%
2010-06-03	0	1.810	1.810	1.820	1.810	1.860	806,000	1,480,520	1.8369	0.925	0.925	0.930	0.925	0.950	1,577,864	0.9383	0.56%
2010-06-02	0	1.800	1.790	1.800	1.750	1.830	862,000	1,539,440	1.7859	0.919	0.914	0.919	0.894	0.935	1,687,492	0.9123	0.00%
2010-06-01	0	1.800	1.790	1.800	1.790	1.870	1,595,025	2,907,994	1.8232	0.919	0.914	0.919	0.914	0.955	3,122,496	0.9313	0.00%
2010-05-31	0	1.800	1.790	1.800	1.800	1.840	750,041	1,362,053	1.8160	0.919	0.914	0.919	0.919	0.940	1,468,316	0.9276	-2.70%
2010-05-28	0	1.850	1.830	1.850	1.830	1.930	4,400,410	8,225,750	1.8693	0.945	0.935	0.945	0.935	0.986	8,614,450	0.9549	2.78%
2010-05-27	0	1.840	1.840	1.850	1.640	1.850	8,530,000	14,576,485	1.7088	0.919	0.919	0.924	0.820	0.924	17,069,812	0.8539	10.84%
2010-05-26	0	1.660	1.660	1.680	1.620	1.750	3,073,449	5,063,922	1.6476	0.830	0.830	0.840	0.810	0.874	6,150,433	0.8233	-2.35%
2010-05-25	0	1.700	1.690	1.700	1.700	1.800	1,596,000	2,748,960	1.7224	0.850	0.845	0.850	0.850	0.899	3,193,836	0.8607	-6.59%
2010-05-24	0	1.820	1.800	1.830	1.730	1.820	2,558,205	4,582,813	1.7914	0.909	0.899	0.914	0.865	0.909	5,119,353	0.8952	5.20%
2010-05-20	0	1.730	1.720	1.730	1.640	1.900	5,840,123	10,188,276	1.7445	0.865	0.860	0.865	0.820	0.949	11,686,964	0.8718	-7.98%
2010-05-19	0	1.880	1.880	1.890	1.880	1.950	1,356,123	2,586,810	1.9075	0.939	0.939	0.944	0.939	0.974	2,713,806	0.9532	-3.59%
2010-05-18	0	1.950	1.960	1.980	1.880	2.020	2,856,091	5,572,370	1.9510	0.974	0.979	0.989	0.939	1.009	5,715,467	0.9750	-1.52%
2010-05-17	0	1.980	1.970	2.000	1.980	2.100	2,872,000	5,774,960	2.0108	0.989	0.984	0.999	0.989	1.049	5,747,304	1.0048	-7.04%
2010-05-14	0	2.130	2.110	2.140	2.090	2.140	602,000	1,276,500	2.1204	1.064	1.054	1.069	1.044	1.069	1,204,692	1.0596	-0.47%
2010-05-13	0	2.140	2.120	2.140	2.100	2.160	2,728,087	5,826,122	2.1356	1.069	1.059	1.069	1.049	1.079	5,459,312	1.0672	1.42%
2010-05-12	0	2.110	2.110	2.130	2.080	2.160	3,574,000	7,526,020	2.1058	1.054	1.054	1.064	1.039	1.079	7,152,111	1.0523	1.44%
2010-05-11	0	2.080	2.080	2.100	2.060	2.200	3,226,000	6,879,840	2.1326	1.039	1.039	1.049	1.029	1.099	6,455,711	1.0657	-1.89%
2010-05-10	0	2.120	2.120	2.140	2.060	2.140	2,366,615	4,968,782	2.0995	1.059	1.059	1.069	1.029	1.069	4,735,952	1.0492	3.41%
2010-05-07	0	2.050	2.040	2.050	1.980	2.110	5,419,180	11,106,322	2.0494	1.024	1.019	1.024	0.989	1.054	10,844,594	1.0241	-5.09%
2010-05-06	0	2.160	2.170	2.220	2.130	2.280	2,882,820	6,283,431	2.1796	1.079	1.084	1.109	1.064	1.139	5,768,956	1.0892	-4.85%
2010-05-05	0	2.270	2.260	2.270	2.200	2.340	4,167,394	9,375,502	2.2497	1.134	1.129	1.134	1.099	1.169	8,339,582	1.1242	-3.81%
2010-05-04	0	2.360	2.340	2.370	2.310	2.420	4,026,615	9,500,488	2.3594	1.179	1.169	1.184	1.154	1.209	8,057,862	1.1790	1.72%
2010-05-03	0	2.320	2.310	2.330	2.250	2.340	3,246,205	7,424,225	2.2870	1.159	1.154	1.164	1.124	1.169	6,496,144	1.1429	-1.28%
2010-04-30	0	2.350	2.300	2.350	2.170	2.420	10,752,000	24,602,160	2.2881	1.174	1.149	1.174	1.084	1.209	21,516,368	1.1434	0.00%
2010-04-29	0	2.350	2.350	2.360	2.350	2.500	4,786,018	11,528,145	2.4087	1.174	1.174	1.179	1.174	1.249	9,577,541	1.2037	-5.24%
2010-04-28	0	2.480	2.480	2.500	2.470	2.520	4,008,583	9,972,731	2.4878	1.239	1.239	1.249	1.234	1.259	8,021,777	1.2432	-2.36%
2010-04-27	0	2.540	2.530	2.550	2.500	2.650	6,951,025	17,897,242	2.5748	1.269	1.264	1.274	1.249	1.324	13,910,046	1.2866	0.00%
2010-04-26	0	2.540	2.540	2.550	2.510	2.580	1,909,331	4,841,387	2.5356	1.269	1.269	1.274	1.254	1.289	3,820,858	1.2671	0.40%
2010-04-23	0	2.530	2.530	2.540	2.520	2.570	2,036,410	5,182,125	2.5447	1.264	1.264	1.269	1.259	1.284	4,075,163	1.2716	-2.32%
2010-04-22	0	2.590	2.580	2.590	2.550	2.640	5,065,271	13,103,243	2.5869	1.294	1.289	1.294	1.274	1.319	10,136,369	1.2927	-0.38%
2010-04-21	0	2.600	2.580	2.600	2.510	2.600	3,892,942	10,037,647	2.5784	1.299	1.289	1.299	1.254	1.299	7,790,362	1.2885	4.00%
2010-04-20	0	2.500	2.500	2.510	2.480	2.510	2,276,205	5,688,342	2.4990	1.249	1.249	1.254	1.239	1.254	4,555,028	1.2488	1.63%
2010-04-19	0	2.460	2.460	2.480	2.400	2.530	5,328,205	13,087,096	2.4562	1.229	1.229	1.239	1.199	1.264	10,662,539	1.2274	-3.91%
2010-04-16	0	2.560	2.540	2.560	2.520	2.620	4,021,681	10,268,831	2.5534	1.279	1.269	1.279	1.259	1.309	8,047,988	1.2760	-2.29%
2010-04-15	0	2.620	2.620	2.630	2.570	2.670	7,179,696	18,786,857	2.6167	1.309	1.309	1.314	1.284	1.334	14,367,651	1.3076	1.95%
2010-04-14	0	2.570	2.570	2.580	2.550	2.650	8,455,125	21,940,831	2.5950	1.284	1.284	1.289	1.274	1.324	16,919,976	1.2967	1.18%
2010-04-13	0	2.540	2.530	2.540	2.460	2.630	5,643,225	14,390,948	2.5501	1.269	1.264	1.269	1.229	1.314	11,292,942	1.2743	2.83%
2010-04-12	0	2.470	2.480	2.490	2.450	2.500	3,102,000	7,688,960	2.4787	1.234	1.239	1.244	1.224	1.249	6,207,568	1.2386	0.00%
2010-04-09	0	2.470	2.460	2.470	2.440	2.480	2,762,697	6,801,659	2.4620	1.234	1.229	1.234	1.219	1.239	5,528,572	1.2303	2.07%
2010-04-08	0	2.420	2.410	2.420	2.400	2.460	3,746,000	9,080,960	2.4242	1.209	1.204	1.209	1.199	1.229	7,496,309	1.2114	-1.63%
2010-04-07	0	2.460	2.450	2.460	2.390	2.530	6,007,855	14,713,050	2.4490	1.229	1.224	1.229	1.194	1.264	12,022,621	1.2238	-1.99%
2010-04-01	0	2.510	2.500	2.510	2.480	2.550	5,194,000	13,007,860	2.5044	1.254	1.249	1.254	1.239	1.274	10,393,975	1.2515	-1.95%
2010-03-31	0	2.560	2.530	2.560	2.510	2.570	3,126,100	7,957,368	2.5455	1.279	1.264	1.279	1.254	1.284	6,255,796	1.2720	0.79%
2010-03-30	0	2.540	2.530	2.540	2.530	2.590	4,034,000	10,287,120	2.5501	1.269	1.264	1.269	1.264	1.294	8,072,640	1.2743	0.79%
2010-03-29	0	2.520	2.520	2.530	2.510	2.590	4,902,410	12,435,801	2.5367	1.259	1.259	1.264	1.254	1.294	9,810,459	1.2676	-2.70%
2010-03-26	0	2.590	2.590	2.600	2.530	2.630	6,959,025	17,897,341	2.5718	1.294	1.294	1.299	1.264	1.314	13,926,055	1.2852	-1.89%
2010-03-25	0	2.640	2.630	2.640	2.500	2.650	5,827,025	15,095,215	2.5906	1.319	1.314	1.319	1.249	1.324	11,660,753	1.2945	1.93%
2010-03-24	0	2.590	2.590	2.610	2.590	2.790	13,031,682	34,704,325	2.6631	1.294	1.294	1.304	1.294	1.394	26,078,355	1.3308	-4.07%
2010-03-23	0	2.700	2.700	2.710	2.530	2.730	25,058,475	66,705,450	2.6620	1.349	1.349	1.354	1.264	1.364	50,145,775	1.3302	7.57%
2010-03-22	0	2.510	2.500	2.510	2.360	2.560	12,532,670	31,312,405	2.4985	1.254	1.249	1.254	1.179	1.279	25,079,757	1.2485	6.81%
2010-03-19	0	2.350	2.340	2.350	2.310	2.410	3,788,123	8,901,813	2.3499	1.174	1.169	1.174	1.154	1.204	7,580,604	1.1743	-0.42%
2010-03-18	0	2.360	2.350	2.360	2.340	2.390	3,180,000	7,539,640	2.3710	1.179	1.174	1.179	1.169	1.194	6,363,658	1.1848	1.72%
2010-03-17	0	2.320	2.320	2.330	2.320	2.370	2,380,000	5,549,500	2.3317	1.159	1.159	1.164	1.159	1.184	4,762,738	1.1652	-0.43%
2010-03-16	0	2.330	2.330	2.340	2.330	2.380	1,302,000	3,054,780	2.3462	1.164	1.164	1.169	1.164	1.189	2,605,498	1.1724	-2.10%
2010-03-15	0	2.380	2.370	2.380	2.330	2.400	2,908,123	6,849,601	2.3553	1.189	1.184	1.189	1.164	1.199	5,819,591	1.1770	-1.24%
2010-03-12	0	2.410	2.400	2.410	2.380	2.440	1,832,410	4,415,268	2.4095	1.204	1.199	1.204	1.189	1.219	3,666,928	1.2041	0.84%
2010-03-11	0	2.390	2.380	2.390	2.360	2.500	3,898,410	9,373,612	2.4045	1.194	1.189	1.194	1.179	1.249	7,801,304	1.2015	-3.24%
2010-03-10	0	2.470	2.470	2.480	2.450	2.540	2,028,000	5,037,720	2.4841	1.234	1.234	1.239	1.224	1.269	4,058,333	1.2413	-2.76%
2010-03-09	0	2.540	2.530	2.540	2.420	2.580	6,354,000	16,018,140	2.5210	1.269	1.264	1.269	1.209	1.289	12,715,309	1.2598	3.67%
2010-03-08	0	2.450	2.440	2.450	2.440	2.470	2,386,000	5,856,860	2.4547	1.224	1.219	1.224	1.219	1.234	4,774,745	1.2266	2.08%
2010-03-05	0	2.400	2.400	2.410	2.350	2.500	5,268,041	12,865,501	2.4422	1.199	1.199	1.204	1.174	1.249	10,542,142	1.2204	-1.23%
2010-03-04	0	2.430	2.430	2.440	2.350	2.540	19,446,306	47,667,957	2.4513	1.214	1.214	1.219	1.174	1.269	38,914,982	1.2249	5.65%
2010-03-03	0	2.300	2.290	2.300	2.290	2.370	6,545,640	15,166,074	2.3170	1.149	1.144	1.149	1.144	1.184	13,098,810	1.1578	-3.36%
2010-03-02	0	2.380	2.370	2.390	2.370	2.410	2,092,820	4,988,542	2.3836	1.189	1.184	1.194	1.184	1.204	4,188,047	1.1911	-0.42%
2010-03-01	0	2.390	2.390	2.400	2.340	2.430	3,831,107	9,165,739	2.3925	1.194	1.194	1.199	1.169	1.214	7,666,621	1.1955	2.58%
2010-02-26	0	2.330	2.300	2.340	2.280	2.340	3,760,000	8,675,041	2.3072	1.164	1.149	1.169	1.139	1.169	7,524,325	1.1529	2.19%
2010-02-25	0	2.280	2.270	2.280	2.270	2.360	5,131,877	11,827,217	2.3047	1.139	1.134	1.139	1.134	1.179	10,269,657	1.1517	-0.87%
2010-02-24	0	2.300	2.290	2.300	2.200	2.360	2,068,000	4,763,560	2.3035	1.149	1.144	1.149	1.099	1.179	4,138,379	1.1511	1.77%
2010-02-23	0	2.260	2.250	2.280	2.180	2.310	6,514,000	14,668,060	2.2518	1.129	1.124	1.139	1.089	1.154	13,035,493	1.1252	-0.88%
2010-02-22	0	2.280	2.280	2.290	2.260	2.300	586,000	1,339,100	2.2852	1.139	1.139	1.144	1.129	1.149	1,172,674	1.1419	1.79%
2010-02-19	0	2.240	2.240	2.250	2.230	2.290	922,000	2,081,980	2.2581	1.119	1.119	1.124	1.114	1.144	1,845,061	1.1284	-3.45%
2010-02-18	0	2.320	2.350	2.360	2.310	2.380	1,114,000	2,619,120	2.3511	1.159	1.174	1.179	1.154	1.189	2,229,281	1.1749	-2.52%
2010-02-17	0	2.380	2.380	2.400	2.340	2.460	3,740,528	8,932,303	2.3880	1.189	1.189	1.199	1.169	1.229	7,485,359	1.1933	2.15%
2010-02-12	0	2.330	2.320	2.330	2.250	2.370	4,966,082	11,539,507	2.3237	1.164	1.159	1.164	1.124	1.184	9,937,877	1.1612	4.02%
2010-02-11	0	2.240	2.230	2.250	2.200	2.250	2,083,431	4,659,140	2.2363	1.119	1.114	1.124	1.099	1.124	4,169,259	1.1175	3.23%
2010-02-10	0	2.170	2.160	2.180	2.160	2.250	2,744,640	6,020,624	2.1936	1.084	1.079	1.089	1.079	1.124	5,492,437	1.0962	-1.36%
2010-02-09	0	2.200	2.200	2.210	2.160	2.250	1,848,000	4,077,320	2.2063	1.099	1.099	1.104	1.079	1.124	3,698,126	1.1025	-3.93%
2010-02-08	0	2.290	2.250	2.290	2.220	2.300	904,000	2,043,560	2.2606	1.144	1.124	1.144	1.109	1.149	1,809,040	1.1296	0.00%
2010-02-05	0	2.290	2.280	2.300	2.220	2.330	1,959,554	4,482,008	2.2873	1.144	1.139	1.149	1.109	1.164	3,921,362	1.1430	-4.58%
2010-02-04	0	2.400	2.390	2.400	2.370	2.420	1,928,205	4,608,756	2.3902	1.199	1.194	1.199	1.184	1.209	3,858,628	1.1944	-0.83%
2010-02-03	0	2.420	2.400	2.420	2.360	2.460	5,700,246	13,747,083	2.4117	1.209	1.199	1.209	1.179	1.229	11,407,049	1.2051	1.26%
2010-02-02	0	2.390	2.390	2.400	2.380	2.470	2,242,000	5,420,420	2.4177	1.194	1.194	1.199	1.189	1.234	4,486,579	1.2081	-0.42%
2010-02-01	0	2.400	2.390	2.400	2.320	2.450	2,838,041	6,766,656	2.3843	1.199	1.194	1.199	1.159	1.224	5,679,347	1.1914	0.00%
2010-01-29	0	2.400	2.400	2.420	2.300	2.450	2,734,000	6,566,700	2.4019	1.199	1.199	1.209	1.149	1.224	5,471,145	1.2002	-1.23%
2010-01-28	0	2.430	2.410	2.420	2.380	2.470	3,073,025	7,422,358	2.4153	1.214	1.204	1.209	1.189	1.234	6,149,585	1.2070	2.10%
2010-01-27	0	2.380	2.370	2.410	2.370	2.580	3,506,000	8,696,434	2.4804	1.189	1.184	1.204	1.184	1.289	7,016,033	1.2395	-7.39%
2010-01-26	0	2.570	2.540	2.570	2.500	2.640	3,986,574	10,154,844	2.5473	1.284	1.269	1.284	1.249	1.319	7,977,734	1.2729	-1.15%
2010-01-25	0	2.600	2.580	2.600	2.500	2.650	1,987,182	5,125,127	2.5791	1.299	1.289	1.299	1.249	1.324	3,976,650	1.2888	0.39%
2010-01-22	0	2.590	2.580	2.600	2.420	2.600	7,624,000	18,889,740	2.4777	1.294	1.289	1.299	1.209	1.299	15,256,770	1.2381	0.39%
2010-01-21	0	2.580	2.580	2.590	2.570	2.670	4,492,410	11,645,970	2.5924	1.289	1.289	1.294	1.284	1.334	8,989,988	1.2954	-1.90%
2010-01-20	0	2.630	2.610	2.620	2.600	2.680	13,931,230	36,686,839	2.6334	1.314	1.304	1.309	1.299	1.339	27,878,485	1.3160	-1.87%
2010-01-19	0	2.680	2.670	2.680	2.520	2.750	186,918,993	474,131,930	2.5366	1.339	1.334	1.339	1.259	1.374	374,053,004	1.2676	-9.15%
2010-01-18	0	2.950	2.940	2.960	2.920	3.050	1,105,312	3,287,808	2.9746	1.474	1.469	1.479	1.459	1.524	2,211,895	1.4864	-1.34%
2010-01-15	0	2.990	2.980	3.000	2.940	3.030	2,706,943	8,118,226	2.9990	1.494	1.489	1.499	1.469	1.514	5,417,000	1.4987	1.01%
2010-01-14	0	2.960	2.940	2.970	2.950	3.050	3,029,043	9,085,267	2.9994	1.479	1.469	1.484	1.474	1.524	6,061,570	1.4988	3.14%
2010-01-13	0	2.870	2.860	2.870	2.800	3.010	5,991,121	17,194,895	2.8701	1.434	1.429	1.434	1.399	1.504	11,989,134	1.4342	-4.65%
2010-01-12	0	3.010	3.020	3.050	3.010	3.140	2,203,863	6,738,975	3.0578	1.504	1.509	1.524	1.504	1.569	4,410,261	1.5280	-5.05%
2010-01-11	0	3.170	3.180	3.200	2.930	3.200	5,248,496	15,992,110	3.0470	1.584	1.589	1.599	1.464	1.599	10,503,029	1.5226	6.02%
2010-01-08	0	2.990	2.980	2.990	2.890	3.000	4,475,944	13,195,414	2.9481	1.494	1.489	1.494	1.444	1.499	8,957,037	1.4732	1.01%
2010-01-07	0	2.960	2.950	2.960	2.740	2.970	9,779,334	27,804,576	2.8432	1.479	1.474	1.479	1.369	1.484	19,569,917	1.4208	2.78%
2010-01-06	0	2.880	2.870	2.900	2.820	3.020	10,442,947	30,522,594	2.9228	1.439	1.434	1.449	1.409	1.509	20,897,907	1.4606	-1.71%
2010-01-05	0	2.930	2.910	2.920	2.800	3.080	18,112,583	54,127,923	2.9884	1.464	1.454	1.459	1.399	1.539	36,246,001	1.4933	6.16%
2010-01-04	0	2.760	2.760	2.770	2.630	2.790	12,787,116	34,640,283	2.7090	1.379	1.379	1.384	1.314	1.394	25,588,941	1.3537	1.10%
2009-12-31	0	2.730	2.730	2.740	2.560	2.750	13,340,556	35,976,100	2.6967	1.364	1.364	1.369	1.279	1.374	26,696,458	1.3476	7.48%
2009-12-30	0	2.540	2.530	2.550	2.430	2.550	7,609,558	18,874,032	2.4803	1.269	1.264	1.274	1.214	1.274	15,227,869	1.2394	2.01%
2009-12-29	0	2.490	2.480	2.490	2.400	2.490	7,602,255	18,669,360	2.4558	1.244	1.239	1.244	1.199	1.244	15,213,255	1.2272	1.22%
2009-12-28	0	2.460	2.450	2.460	2.330	2.470	15,940,678	38,504,384	2.4155	1.229	1.224	1.229	1.164	1.234	31,899,693	1.2070	5.58%
2009-12-24	0	2.330	2.310	2.330	2.140	2.350	14,345,135	32,729,691	2.2816	1.164	1.154	1.164	1.069	1.174	28,706,772	1.1401	8.88%
2009-12-23	0	2.140	2.130	2.150	2.090	2.180	5,501,699	11,734,916	2.1330	1.069	1.064	1.074	1.044	1.089	11,009,727	1.0659	-1.38%
2009-12-22	0	2.170	2.160	2.170	2.000	2.180	18,708,939	39,470,819	2.1097	1.084	1.079	1.084	0.999	1.089	37,439,399	1.0543	7.96%
2009-12-21	0	2.010	2.000	2.010	1.850	2.010	6,976,615	13,649,061	1.9564	1.004	0.999	1.004	0.924	1.004	13,961,255	0.9776	8.65%
2009-12-18	0	1.850	1.850	1.870	1.830	1.910	3,705,233	6,870,484	1.8543	0.924	0.924	0.934	0.914	0.954	7,414,728	0.9266	-4.15%
2009-12-17	0	1.930	1.920	1.930	1.890	2.040	4,998,574	9,826,320	1.9658	0.964	0.959	0.964	0.944	1.019	10,002,898	0.9823	-3.50%
2009-12-16	0	2.000	2.000	2.020	1.980	2.070	4,326,000	8,730,540	2.0182	0.999	0.999	1.009	0.989	1.034	8,656,976	1.0085	-2.91%
2009-12-15	0	2.060	2.040	2.060	2.010	2.070	6,551,424	13,377,624	2.0419	1.029	1.019	1.029	1.004	1.034	13,110,384	1.0204	3.52%
2009-12-14	0	1.990	1.980	1.990	1.950	1.990	3,306,000	6,531,993	1.9758	0.994	0.989	0.994	0.974	0.994	6,615,803	0.9873	1.02%
2009-12-11	0	1.970	1.960	1.970	1.940	2.050	4,140,205	8,253,216	1.9934	0.984	0.979	0.984	0.969	1.024	8,285,173	0.9961	2.07%
2009-12-10	0	1.930	1.940	1.950	1.930	2.100	8,048,205	15,923,310	1.9785	0.964	0.969	0.974	0.964	1.049	16,105,668	0.9887	-6.31%
2009-12-09	0	2.060	2.060	2.070	2.020	2.130	10,886,635	22,545,811	2.0710	1.029	1.029	1.034	1.009	1.064	21,785,793	1.0349	-3.29%
2009-12-08	0	2.130	2.120	2.140	2.000	2.170	26,514,232	56,031,308	2.1133	1.064	1.059	1.069	0.999	1.084	53,058,964	1.0560	5.45%
2009-12-07	0	2.020	2.010	2.020	1.930	2.070	14,733,463	29,520,555	2.0036	1.009	1.004	1.009	0.964	1.034	29,483,874	1.0012	4.12%
2009-12-04	0	1.940	1.930	1.940	1.890	1.970	6,408,456	12,307,930	1.9206	0.969	0.964	0.969	0.944	0.984	12,824,284	0.9597	2.11%
2009-12-03	0	1.900	1.890	1.900	1.860	1.920	5,370,697	10,165,960	1.8929	0.949	0.944	0.949	0.929	0.959	10,747,572	0.9459	2.15%
2009-12-02	0	1.860	1.850	1.860	1.840	1.880	3,065,189	5,680,690	1.8533	0.929	0.924	0.929	0.919	0.939	6,133,904	0.9261	-0.53%
2009-12-01	0	1.870	1.860	1.870	1.850	1.880	2,634,615	4,905,595	1.8620	0.934	0.929	0.934	0.924	0.939	5,272,261	0.9305	1.08%
2009-11-30	0	1.850	1.840	1.850	1.820	1.860	3,342,000	6,146,940	1.8393	0.924	0.919	0.924	0.909	0.929	6,687,844	0.9191	2.21%
2009-11-27	0	1.810	1.800	1.810	1.780	1.880	7,767,681	14,210,027	1.8294	0.904	0.899	0.904	0.889	0.939	15,544,297	0.9142	-6.22%
2009-11-26	0	1.930	1.930	1.940	1.910	2.020	5,477,995	10,670,542	1.9479	0.964	0.964	0.969	0.954	1.009	10,962,291	0.9734	-3.50%
2009-11-25	0	2.000	2.000	2.010	1.890	2.030	11,334,574	22,350,493	1.9719	0.999	0.999	1.004	0.944	1.014	22,682,186	0.9854	4.71%
2009-11-24	0	1.910	1.910	1.920	1.890	1.970	9,506,615	18,357,449	1.9310	0.954	0.954	0.959	0.944	0.984	19,024,166	0.9650	1.60%
2009-11-23	0	1.880	1.880	1.890	1.860	1.910	2,718,000	5,132,840	1.8885	0.939	0.939	0.944	0.929	0.954	5,439,127	0.9437	1.62%
2009-11-20	0	1.850	1.850	1.860	1.830	1.880	2,372,410	4,401,323	1.8552	0.924	0.924	0.929	0.914	0.939	4,747,549	0.9271	-0.54%
2009-11-19	0	1.860	1.850	1.860	1.840	1.860	1,610,614	2,985,711	1.8538	0.929	0.924	0.929	0.919	0.929	3,223,081	0.9264	0.54%
2009-11-18	0	1.850	1.860	1.870	1.840	1.900	4,750,603	8,852,930	1.8635	0.924	0.929	0.934	0.919	0.949	9,506,671	0.9312	-1.07%
2009-11-17	0	1.870	1.870	1.880	1.870	1.930	4,584,050	8,682,613	1.8941	0.934	0.934	0.939	0.934	0.964	9,173,373	0.9465	-0.53%
2009-11-16	0	1.880	1.870	1.890	1.840	1.890	5,757,476	10,723,608	1.8626	0.939	0.934	0.944	0.919	0.944	11,521,575	0.9307	0.00%
2009-11-13	0	1.880	1.870	1.880	1.840	1.900	5,010,000	9,355,220	1.8673	0.939	0.934	0.939	0.919	0.949	10,025,763	0.9331	-1.05%
2009-11-12	0	1.900	1.890	1.900	1.870	1.950	5,446,000	10,302,060	1.8917	0.949	0.944	0.949	0.934	0.974	10,898,265	0.9453	-1.04%
2009-11-11	0	1.920	1.900	1.920	1.870	1.950	3,078,000	5,864,400	1.9053	0.959	0.949	0.959	0.934	0.974	6,159,541	0.9521	1.59%
2009-11-10	0	1.890	1.890	1.900	1.880	2.030	4,437,025	8,581,431	1.9341	0.944	0.944	0.949	0.939	1.014	8,879,154	0.9665	-6.44%
2009-11-09	0	2.020	2.000	2.020	1.960	2.030	4,724,000	9,405,180	1.9909	1.009	0.999	1.009	0.979	1.014	9,453,434	0.9949	-0.49%
2009-11-06	0	2.030	2.020	2.030	2.010	2.100	2,980,615	6,082,802	2.0408	1.014	1.009	1.014	1.004	1.049	5,964,659	1.0198	-1.46%
2009-11-05	0	2.060	2.050	2.060	2.030	2.110	4,419,583	9,111,019	2.0615	1.029	1.024	1.029	1.014	1.054	8,844,250	1.0302	-1.44%
2009-11-04	0	2.090	2.080	2.090	2.000	2.130	14,315,568	29,552,339	2.0643	1.044	1.039	1.044	0.999	1.064	28,647,604	1.0316	5.03%
2009-11-03	0	1.990	1.980	1.990	1.820	2.010	16,421,066	31,926,333	1.9442	0.994	0.989	0.994	0.909	1.004	32,861,022	0.9716	9.94%
2009-11-02	0	1.810	1.810	1.820	1.780	1.840	1,928,205	3,497,645	1.8139	0.904	0.904	0.909	0.889	0.919	3,858,628	0.9064	-1.63%
2009-10-30	0	1.840	1.840	1.850	1.840	1.900	1,224,000	2,286,020	1.8677	0.919	0.919	0.924	0.919	0.949	2,449,408	0.9333	-0.54%
2009-10-29	0	1.850	1.850	1.860	1.820	1.880	1,040,018	1,914,441	1.8408	0.924	0.924	0.929	0.909	0.939	2,081,232	0.9199	-1.60%
2009-10-28	0	1.880	1.880	1.890	1.880	1.900	686,626	1,298,667	1.8914	0.939	0.939	0.944	0.939	0.949	1,374,042	0.9451	-1.57%
2009-10-27	0	1.910	1.900	1.910	1.880	1.930	1,392,000	2,638,140	1.8952	0.954	0.949	0.954	0.939	0.964	2,785,601	0.9471	-1.55%
2009-10-23	0	1.940	1.930	1.940	1.920	1.950	1,070,009	2,064,097	1.9290	0.969	0.964	0.969	0.959	0.974	2,141,249	0.9640	0.00%
2009-10-22	0	1.940	1.940	1.950	1.930	1.970	588,410	1,140,619	1.9385	0.969	0.969	0.974	0.964	0.984	1,177,497	0.9687	-1.52%
2009-10-21	0	1.970	1.970	1.980	1.940	1.990	699,148	1,373,285	1.9642	0.984	0.984	0.989	0.969	0.994	1,399,100	0.9815	0.51%
2009-10-20	0	1.960	1.950	1.960	1.950	2.010	1,520,738	3,006,798	1.9772	0.979	0.974	0.979	0.974	1.004	3,043,225	0.9880	-1.51%
2009-10-19	0	1.990	1.990	2.000	1.960	2.000	1,052,000	2,089,040	1.9858	0.994	0.994	0.999	0.979	0.999	2,105,210	0.9923	2.58%
2009-10-16	0	1.940	1.940	1.950	1.940	1.960	722,000	1,407,380	1.9493	0.969	0.969	0.974	0.969	0.979	1,444,831	0.9741	-2.02%
2009-10-15	0	1.980	1.950	1.990	1.950	2.040	1,751,353	3,486,517	1.9908	0.989	0.974	0.994	0.974	1.019	3,504,721	0.9948	-1.00%
2009-10-14	0	2.000	2.000	2.010	1.960	2.020	1,893,986	3,766,513	1.9887	0.999	0.999	1.004	0.979	1.009	3,790,151	0.9938	-0.99%
2009-10-13	0	2.020	2.020	2.030	1.970	2.020	3,837,371	7,672,431	1.9994	1.009	1.009	1.014	0.984	1.009	7,679,156	0.9991	3.59%
2009-10-12	0	1.950	1.940	1.950	1.880	2.010	3,478,264	6,834,833	1.9650	0.974	0.969	0.974	0.939	1.004	6,960,529	0.9819	3.72%
2009-10-09	0	1.880	1.880	1.890	1.870	1.900	1,249,558	2,365,966	1.8934	0.939	0.939	0.944	0.934	0.949	2,500,553	0.9462	0.53%
2009-10-08	0	1.870	1.880	1.890	1.860	1.910	1,221,690	2,295,222	1.8787	0.934	0.939	0.944	0.929	0.954	2,444,785	0.9388	-0.53%
2009-10-07	0	1.880	1.880	1.900	1.850	1.940	2,564,123	4,855,932	1.8938	0.939	0.939	0.949	0.924	0.969	5,131,196	0.9464	1.62%
2009-10-06	0	1.850	1.830	1.850	1.800	1.860	1,135,025	2,085,375	1.8373	0.924	0.914	0.924	0.899	0.929	2,271,356	0.9181	1.65%
2009-10-05	0	1.820	1.820	1.830	1.760	1.830	2,148,100	3,846,502	1.7907	0.909	0.909	0.914	0.879	0.914	4,298,671	0.8948	1.11%
2009-10-02	0	1.800	1.800	1.810	1.780	1.820	1,240,665	2,229,858	1.7973	0.899	0.899	0.904	0.889	0.909	2,482,757	0.8981	-2.17%
2009-09-30	0	1.840	1.830	1.840	1.810	1.850	1,461,636	2,670,887	1.8273	0.919	0.914	0.919	0.904	0.924	2,924,953	0.9131	0.55%
2009-09-29	0	1.830	1.830	1.840	1.820	1.860	1,468,205	2,690,669	1.8326	0.914	0.914	0.919	0.909	0.929	2,938,099	0.9158	1.10%
2009-09-28	0	1.810	1.800	1.810	1.800	1.850	1,944,214	3,539,741	1.8207	0.904	0.899	0.904	0.899	0.924	3,890,664	0.9098	-0.55%
2009-09-25	0	1.820	1.810	1.830	1.780	1.830	3,120,205	5,625,199	1.8028	0.909	0.904	0.914	0.889	0.914	6,243,999	0.9009	-0.55%
2009-09-24	0	1.830	1.820	1.840	1.790	1.910	5,342,114	9,729,471	1.8213	0.914	0.909	0.919	0.894	0.954	10,690,373	0.9101	-5.18%
2009-09-23	0	1.930	1.940	1.950	1.910	1.980	1,388,615	2,694,369	1.9403	0.964	0.969	0.974	0.954	0.989	2,778,827	0.9696	-2.03%
2009-09-22	0	1.970	1.960	1.980	1.940	1.980	1,382,050	2,722,706	1.9700	0.984	0.979	0.989	0.969	0.989	2,765,690	0.9845	2.07%
2009-09-21	0	1.930	1.930	1.950	1.930	2.060	4,307,230	8,432,968	1.9579	0.964	0.964	0.974	0.964	1.029	8,619,415	0.9784	-5.39%
2009-09-18	0	2.040	2.010	2.040	2.010	2.050	1,537,517	3,117,557	2.0277	1.019	1.004	1.019	1.004	1.024	3,076,803	1.0132	0.00%
2009-09-17	0	2.040	2.040	2.050	2.030	2.080	5,059,503	10,362,796	2.0482	1.019	1.019	1.024	1.014	1.039	10,124,826	1.0235	-0.97%
2009-09-16	0	2.060	2.050	2.060	1.990	2.080	4,681,558	9,479,120	2.0248	1.029	1.024	1.029	0.994	1.039	9,368,501	1.0118	0.00%
2009-09-15	0	2.060	2.030	2.060	2.020	2.090	1,544,000	3,162,060	2.0480	1.029	1.014	1.029	1.009	1.044	3,089,776	1.0234	-0.96%
2009-09-14	0	2.080	2.080	2.100	2.050	2.130	4,392,000	9,157,240	2.0850	1.039	1.039	1.049	1.024	1.064	8,789,052	1.0419	-3.26%
2009-09-11	0	2.150	2.140	2.150	2.130	2.220	4,064,583	8,826,573	2.1716	1.074	1.069	1.074	1.064	1.109	8,133,842	1.0852	0.47%
2009-09-10	0	2.140	2.140	2.150	2.080	2.220	7,779,740	16,912,181	2.1739	1.069	1.069	1.074	1.039	1.109	15,568,429	1.0863	1.90%
2009-09-09	0	2.100	2.090	2.100	2.090	2.170	5,746,820	12,165,139	2.1168	1.049	1.044	1.049	1.044	1.084	11,500,251	1.0578	-3.67%
2009-09-08	0	2.180	2.170	2.180	2.100	2.200	9,848,807	21,282,674	2.1609	1.089	1.084	1.089	1.049	1.099	19,708,943	1.0798	-0.46%
2009-09-07	0	2.190	2.180	2.190	2.010	2.210	22,712,928	48,470,802	2.1341	1.094	1.089	1.094	1.004	1.104	45,451,983	1.0664	10.05%
2009-09-04	0	1.990	1.980	1.990	1.930	2.030	5,854,410	11,619,843	1.9848	0.994	0.989	0.994	0.964	1.014	11,715,554	0.9918	1.02%
2009-09-03	0	1.970	1.970	1.980	1.950	2.050	6,587,681	13,191,636	2.0025	0.984	0.984	0.989	0.974	1.024	13,182,940	1.0007	-1.99%
2009-09-02	0	2.010	2.000	2.010	1.920	2.010	2,649,394	5,237,070	1.9767	1.004	0.999	1.004	0.959	1.004	5,301,836	0.9878	0.50%
2009-09-01	0	2.000	2.000	2.010	1.980	2.060	6,002,141	12,090,064	2.0143	0.999	0.999	1.004	0.989	1.029	12,011,186	1.0066	1.01%
2009-08-31	0	1.980	1.970	1.980	1.930	2.170	12,945,230	26,018,133	2.0099	0.989	0.984	0.989	0.964	1.084	25,905,351	1.0044	-7.91%
2009-08-28	0	2.150	2.120	2.130	2.100	2.270	11,878,036	25,918,912	2.1821	1.074	1.059	1.064	1.049	1.134	23,769,736	1.0904	-0.92%
2009-08-27	0	2.170	2.170	2.180	1.970	2.180	21,098,410	43,827,812	2.0773	1.084	1.084	1.089	0.984	1.089	42,221,090	1.0381	10.15%
2009-08-26	0	1.970	1.950	1.970	1.950	2.000	7,309,435	14,529,472	1.9878	0.984	0.974	0.984	0.974	0.999	14,627,278	0.9933	1.03%
2009-08-25	0	1.950	1.950	1.970	1.890	1.980	3,256,565	6,308,797	1.9373	0.974	0.974	0.984	0.944	0.989	6,516,876	0.9681	-2.50%
2009-08-24	0	2.000	1.990	2.000	1.930	2.020	3,142,820	6,238,595	1.9850	0.999	0.994	0.999	0.964	1.009	6,289,255	0.9919	0.50%
2009-08-21	0	1.990	1.990	2.000	1.920	1.990	9,400,164	18,305,032	1.9473	0.994	0.994	0.999	0.959	0.994	18,811,141	0.9731	-0.50%
2009-08-20	0	2.000	1.990	2.000	1.970	2.120	15,370,870	31,482,109	2.0482	0.999	0.994	0.999	0.984	1.059	30,759,422	1.0235	2.56%
2009-08-19	0	1.950	1.940	1.950	1.890	2.070	8,061,066	15,863,401	1.9679	0.974	0.969	0.974	0.944	1.034	16,131,405	0.9834	-5.34%
2009-08-18	0	2.060	2.060	2.070	1.900	2.160	10,541,362	21,166,979	2.0080	1.029	1.029	1.034	0.949	1.079	21,094,850	1.0034	-1.44%
2009-08-17	0	2.090	2.080	2.100	2.070	2.380	17,451,440	38,592,868	2.2114	1.044	1.039	1.049	1.034	1.189	34,922,955	1.1051	-7.11%
2009-08-14	0	2.250	2.220	2.230	2.170	2.370	9,792,027	21,740,382	2.2202	1.124	1.109	1.114	1.084	1.184	19,595,318	1.1095	-5.86%
2009-08-13	0	2.390	2.380	2.390	2.330	2.550	29,181,056	71,011,238	2.4335	1.194	1.189	1.194	1.164	1.274	58,395,680	1.2160	3.02%
2009-08-12	0	2.320	2.310	2.320	2.030	2.320	16,456,967	35,669,659	2.1675	1.159	1.154	1.159	1.014	1.159	32,932,865	1.0831	7.41%
2009-08-11	0	2.160	2.150	2.160	2.080	2.180	19,737,020	42,365,445	2.1465	1.079	1.074	1.079	1.039	1.089	39,496,744	1.0726	3.35%
2009-08-10	0	2.090	2.080	2.090	1.960	2.090	29,203,818	58,922,950	2.0176	1.044	1.039	1.044	0.979	1.044	58,441,230	1.0082	11.17%
2009-08-07	0	1.880	1.870	1.880	1.800	1.910	22,056,446	41,265,500	1.8709	0.939	0.934	0.939	0.899	0.954	44,138,264	0.9349	7.43%
2009-08-06	0	1.750	1.740	1.750	1.710	1.780	3,301,280	5,752,256	1.7424	0.874	0.869	0.874	0.855	0.889	6,606,358	0.8707	-1.13%
2009-08-05	0	1.770	1.760	1.780	1.720	1.890	13,251,162	23,913,877	1.8047	0.884	0.879	0.889	0.860	0.944	26,517,567	0.9018	-1.67%
2009-08-04	0	1.800	1.800	1.810	1.660	1.850	22,482,701	39,472,218	1.7557	0.899	0.899	0.904	0.830	0.924	44,991,264	0.8773	10.43%
2009-08-03	0	1.630	1.630	1.650	1.600	1.660	2,428,851	3,965,835	1.6328	0.815	0.815	0.825	0.800	0.830	4,860,496	0.8159	0.62%
2009-07-31	0	1.620	1.620	1.630	1.600	1.690	4,815,581	7,943,184	1.6495	0.810	0.810	0.815	0.800	0.845	9,636,701	0.8243	0.00%
2009-07-30	0	1.620	1.590	1.630	1.570	1.620	1,927,684	3,064,255	1.5896	0.810	0.795	0.815	0.785	0.810	3,857,585	0.7943	2.53%
2009-07-29	0	1.580	1.580	1.590	1.550	1.660	2,465,284	3,927,896	1.5933	0.790	0.790	0.795	0.775	0.830	4,933,404	0.7962	-3.66%
2009-07-28	0	1.640	1.640	1.650	1.600	1.660	2,324,655	3,808,461	1.6383	0.820	0.820	0.825	0.800	0.830	4,651,984	0.8187	0.00%
2009-07-27	0	1.640	1.620	1.650	1.610	1.650	3,948,341	6,429,281	1.6283	0.820	0.810	0.825	0.805	0.825	7,901,224	0.8137	2.50%
2009-07-24	0	1.600	1.580	1.610	1.580	1.610	1,754,601	2,799,620	1.5956	0.800	0.790	0.805	0.790	0.805	3,511,220	0.7973	1.91%
2009-07-23	0	1.570	1.560	1.580	1.550	1.590	1,959,257	3,078,545	1.5713	0.785	0.780	0.790	0.775	0.795	3,920,768	0.7852	0.00%
2009-07-22	0	1.570	1.560	1.590	1.530	1.650	3,989,234	6,342,852	1.5900	0.785	0.780	0.795	0.765	0.825	7,983,057	0.7945	-1.87%
2009-07-21	0	1.600	1.580	1.600	1.520	1.600	4,437,872	6,926,966	1.5609	0.800	0.790	0.800	0.760	0.800	8,880,849	0.7800	2.56%
2009-07-20	0	1.560	1.570	1.580	1.450	1.580	5,898,804	8,799,759	1.4918	0.780	0.785	0.790	0.725	0.790	11,804,394	0.7455	2.63%
2009-07-17	0	1.520	1.510	1.540	1.500	1.540	1,217,845	1,850,312	1.5193	0.760	0.755	0.770	0.750	0.770	2,437,091	0.7592	0.66%
2009-07-16	0	1.510	1.510	1.520	1.460	1.550	5,035,704	7,614,572	1.5121	0.755	0.755	0.760	0.730	0.775	10,077,201	0.7556	4.14%
2009-07-15	0	1.450	1.440	1.450	1.390	1.450	2,274,061	3,259,987	1.4336	0.725	0.720	0.725	0.695	0.725	4,550,738	0.7164	3.57%
2009-07-14	0	1.400	1.390	1.400	1.380	1.450	2,015,771	2,835,035	1.4064	0.700	0.695	0.700	0.690	0.725	4,033,861	0.7028	0.00%
2009-07-13	0	1.400	1.390	1.400	1.390	1.490	2,735,535	3,916,759	1.4318	0.700	0.695	0.700	0.695	0.745	5,474,217	0.7155	-2.10%
2009-07-10	0	1.430	1.400	1.430	1.390	1.440	1,592,416	2,251,194	1.4137	0.715	0.700	0.715	0.695	0.720	3,186,664	0.7064	3.62%
2009-07-09	0	1.380	1.380	1.390	1.350	1.380	2,485,370	3,402,258	1.3689	0.690	0.690	0.695	0.675	0.690	4,973,599	0.6841	-0.72%
2009-07-08	0	1.390	1.360	1.370	1.360	1.450	2,044,519	2,815,789	1.3772	0.695	0.680	0.685	0.680	0.725	4,091,390	0.6882	0.00%
2009-07-07	0	1.390	1.380	1.410	1.390	1.430	1,330,000	1,874,100	1.4091	0.695	0.690	0.705	0.695	0.715	2,661,530	0.7041	-2.80%
2009-07-06	0	1.430	1.420	1.430	1.400	1.460	3,140,000	4,516,220	1.4383	0.715	0.710	0.715	0.700	0.730	6,283,612	0.7187	2.88%
2009-07-03	0	1.390	1.390	1.400	1.350	1.420	2,312,000	3,183,280	1.3769	0.695	0.695	0.700	0.675	0.710	4,626,660	0.6880	-0.71%
2009-07-02	0	1.400	1.410	1.420	1.360	1.540	3,788,000	5,480,460	1.4468	0.700	0.705	0.710	0.680	0.770	7,580,357	0.7230	-6.67%
2009-06-30	0	1.500	1.500	1.510	1.490	1.570	1,046,000	1,585,020	1.5153	0.750	0.750	0.755	0.745	0.785	2,093,203	0.7572	-3.85%
2009-06-29	0	1.560	1.550	1.570	1.530	1.570	540,000	835,920	1.5480	0.780	0.775	0.785	0.765	0.785	1,080,621	0.7736	-1.27%
2009-06-26	0	1.580	1.550	1.590	1.490	1.590	6,162,000	9,563,820	1.5521	0.790	0.775	0.795	0.745	0.795	12,331,088	0.7756	7.48%
2009-06-25	0	1.470	1.460	1.470	1.450	1.520	1,750,000	2,586,740	1.4781	0.735	0.730	0.735	0.725	0.760	3,502,013	0.7386	-0.68%
2009-06-24	0	1.480	1.480	1.500	1.480	1.540	1,718,000	2,580,120	1.5018	0.740	0.740	0.750	0.740	0.770	3,437,976	0.7505	0.68%
2009-06-23	0	1.470	1.450	1.490	1.450	1.550	2,264,000	3,385,140	1.4952	0.735	0.725	0.745	0.725	0.775	4,530,604	0.7472	-5.77%
2009-06-22	0	1.560	1.570	1.580	1.530	1.600	2,386,000	3,723,660	1.5606	0.780	0.785	0.790	0.765	0.800	4,774,745	0.7799	1.40%
2009-06-19	0	1.570	1.560	1.570	1.550	1.620	1,560,000	2,451,440	1.5714	0.769	0.764	0.769	0.759	0.793	3,185,800	0.7695	-0.63%
2009-06-18	0	1.580	1.560	1.580	1.550	1.610	1,616,000	2,550,480	1.5783	0.774	0.764	0.774	0.759	0.788	3,300,162	0.7728	0.00%
2009-06-17	0	1.580	1.560	1.590	1.500	1.600	2,667,645	4,190,068	1.5707	0.774	0.764	0.779	0.735	0.783	5,447,809	0.7691	2.60%
2009-06-16	0	1.540	1.540	1.550	1.500	1.640	6,776,000	10,430,380	1.5393	0.754	0.754	0.759	0.735	0.803	13,837,806	0.7538	-6.10%
2009-06-15	0	1.640	1.640	1.650	1.610	1.690	3,688,000	6,041,760	1.6382	0.803	0.803	0.808	0.788	0.828	7,531,557	0.8022	-2.96%
2009-06-12	0	1.690	1.680	1.690	1.640	1.710	4,370,000	7,299,960	1.6705	0.828	0.823	0.828	0.803	0.837	8,924,323	0.8180	2.42%
2009-06-11	0	1.650	1.640	1.650	1.620	1.680	2,314,000	3,818,600	1.6502	0.808	0.803	0.808	0.793	0.823	4,725,603	0.8081	-1.20%
2009-06-10	0	1.670	1.670	1.680	1.640	1.710	3,161,789	5,260,953	1.6639	0.818	0.818	0.823	0.803	0.837	6,456,940	0.8148	0.60%
2009-06-09	0	1.660	1.650	1.660	1.620	1.750	5,156,000	8,594,600	1.6669	0.813	0.808	0.813	0.793	0.857	10,529,476	0.8162	-5.68%
2009-06-08	0	1.760	1.750	1.760	1.680	1.790	6,466,000	11,354,100	1.7560	0.862	0.857	0.862	0.823	0.877	13,204,731	0.8599	1.15%
2009-06-05	0	1.740	1.730	1.750	1.610	1.760	6,910,000	11,620,400	1.6817	0.852	0.847	0.857	0.788	0.862	14,111,458	0.8235	4.82%
2009-06-04	0	1.660	1.670	1.690	1.600	1.700	6,846,000	11,327,800	1.6547	0.813	0.818	0.828	0.783	0.832	13,980,759	0.8102	-3.49%
2009-06-03	0	1.720	1.710	1.720	1.680	1.740	6,312,000	10,822,180	1.7145	0.842	0.837	0.842	0.823	0.852	12,890,235	0.8396	2.99%
2009-06-02	0	1.670	1.670	1.680	1.660	1.800	9,996,000	17,233,020	1.7240	0.818	0.818	0.823	0.813	0.881	20,413,623	0.8442	-0.60%
2009-06-01	0	1.680	1.670	1.680	1.650	1.690	4,116,000	6,872,740	1.6698	0.823	0.818	0.823	0.808	0.828	8,405,610	0.8176	1.20%
2009-05-29	0	1.660	1.650	1.660	1.630	1.690	2,088,000	3,444,840	1.6498	0.813	0.808	0.813	0.798	0.828	4,264,070	0.8079	0.00%
2009-05-27	0	1.660	1.640	1.660	1.610	1.680	4,288,000	7,081,300	1.6514	0.813	0.803	0.813	0.788	0.823	8,756,864	0.8087	3.11%
2009-05-26	0	1.610	1.610	1.620	1.580	1.650	3,662,000	5,927,880	1.6188	0.788	0.788	0.793	0.774	0.808	7,478,460	0.7927	1.90%
2009-05-25	0	1.580	1.560	1.580	1.540	1.600	2,500,000	3,895,680	1.5583	0.774	0.764	0.774	0.754	0.783	5,105,448	0.7630	-1.25%
2009-05-22	0	1.600	1.590	1.600	1.550	1.640	4,862,000	7,786,280	1.6015	0.783	0.779	0.783	0.759	0.803	9,929,075	0.7842	-3.61%
2009-05-21	0	1.660	1.650	1.660	1.630	1.710	2,518,000	4,174,500	1.6579	0.813	0.808	0.813	0.798	0.837	5,142,207	0.8118	-1.19%
2009-05-20	0	1.680	1.680	1.690	1.660	1.740	4,534,000	7,692,180	1.6966	0.823	0.823	0.828	0.813	0.852	9,259,241	0.8308	1.20%
2009-05-19	0	1.660	1.650	1.660	1.630	1.680	5,702,000	9,455,720	1.6583	0.813	0.808	0.813	0.798	0.823	11,644,506	0.8120	3.11%
2009-05-18	0	1.610	1.610	1.620	1.590	1.640	5,862,000	9,467,400	1.6150	0.788	0.788	0.793	0.779	0.803	11,971,254	0.7908	-2.42%
2009-05-15	0	1.650	1.640	1.650	1.620	1.740	5,856,000	9,727,440	1.6611	0.808	0.803	0.808	0.793	0.852	11,959,001	0.8134	-4.07%
2009-05-14	0	1.720	1.700	1.730	1.550	1.730	6,208,000	10,177,640	1.6394	0.842	0.832	0.847	0.759	0.847	12,677,848	0.8028	2.99%
2009-05-13	0	1.670	1.670	1.680	1.620	1.790	19,790,000	33,721,700	1.7040	0.818	0.818	0.823	0.793	0.877	40,414,726	0.8344	3.73%
2009-05-12	0	1.610	1.610	1.620	1.460	1.660	16,128,000	25,663,200	1.5912	0.788	0.788	0.793	0.715	0.813	32,936,266	0.7792	8.78%
2009-05-11	0	1.480	1.480	1.490	1.350	1.560	21,636,000	31,631,840	1.4620	0.725	0.725	0.730	0.661	0.764	44,184,589	0.7159	12.12%
2009-05-08	0	1.320	1.320	1.330	1.230	1.330	5,806,000	7,508,040	1.2932	0.646	0.646	0.651	0.602	0.651	11,856,892	0.6332	3.13%
2009-05-07	0	1.280	1.270	1.280	1.240	1.410	9,816,000	12,885,840	1.3127	0.627	0.622	0.627	0.607	0.690	20,046,031	0.6428	-3.76%
2009-05-06	0	1.330	1.330	1.340	1.230	1.340	8,368,000	10,924,160	1.3055	0.651	0.651	0.656	0.602	0.656	17,088,956	0.6393	7.26%
2009-05-05	0	1.240	1.230	1.240	1.200	1.280	5,114,000	6,303,860	1.2327	0.607	0.602	0.607	0.588	0.627	10,443,704	0.6036	-2.36%
2009-05-04	0	1.270	1.260	1.270	1.190	1.290	10,194,000	12,884,440	1.2639	0.622	0.617	0.622	0.583	0.632	20,817,975	0.6189	6.72%
2009-04-30	0	1.190	1.190	1.200	1.100	1.200	10,078,000	11,543,820	1.1454	0.583	0.583	0.588	0.539	0.588	20,581,082	0.5609	10.19%
2009-04-29	0	1.080	1.080	1.090	1.010	1.090	13,172,000	13,919,140	1.0567	0.529	0.529	0.534	0.495	0.534	26,899,584	0.5174	5.88%
2009-04-28	0	1.020	1.010	1.020	1.010	1.180	12,146,000	13,023,700	1.0723	0.499	0.495	0.499	0.495	0.578	24,804,309	0.5251	-9.73%
2009-04-27	0	1.130	1.120	1.130	1.120	1.200	5,976,000	6,868,380	1.1493	0.553	0.548	0.553	0.548	0.588	12,204,063	0.5628	-8.13%
2009-04-24	0	1.230	1.220	1.230	1.210	1.300	17,206,000	21,447,520	1.2465	0.602	0.597	0.602	0.593	0.637	35,137,735	0.6104	-6.11%
2009-04-23	0	1.310	1.300	1.310	1.290	1.480	17,892,000	24,172,380	1.3510	0.641	0.637	0.641	0.632	0.725	36,538,670	0.6616	-8.39%
2009-04-22	0	1.430	1.420	1.430	1.370	1.540	11,712,000	17,222,140	1.4705	0.700	0.695	0.700	0.671	0.754	23,918,003	0.7200	0.00%
2009-04-21	0	1.430	1.430	1.440	1.340	1.440	4,254,000	5,908,500	1.3889	0.700	0.700	0.705	0.656	0.705	8,687,430	0.6801	1.42%
2009-04-20	0	1.410	1.410	1.420	1.330	1.450	4,796,000	6,736,340	1.4046	0.690	0.690	0.695	0.651	0.710	9,794,291	0.6878	3.68%
2009-04-17	0	1.360	1.350	1.360	1.360	1.450	4,996,000	7,079,520	1.4170	0.666	0.661	0.666	0.666	0.710	10,202,727	0.6939	-5.56%
2009-04-16	0	1.440	1.430	1.440	1.370	1.510	7,034,000	10,156,600	1.4439	0.705	0.700	0.705	0.671	0.739	14,364,689	0.7071	-2.04%
2009-04-15	0	1.470	1.460	1.470	1.310	1.490	8,418,000	12,109,520	1.4385	0.720	0.715	0.720	0.641	0.730	17,191,065	0.7044	6.52%
2009-04-14	0	1.380	1.360	1.380	1.320	1.380	9,426,000	12,694,520	1.3468	0.676	0.666	0.676	0.646	0.676	19,249,581	0.6595	4.55%
2009-04-09	0	1.320	1.310	1.320	1.240	1.340	13,918,000	18,174,560	1.3058	0.646	0.641	0.646	0.607	0.656	28,423,050	0.6394	6.45%
2009-04-08	0	1.240	1.230	1.240	1.180	1.250	7,893,272	9,562,108	1.2114	0.607	0.602	0.607	0.578	0.612	16,119,476	0.5932	-1.59%
2009-04-07	0	1.260	1.260	1.270	1.230	1.290	6,124,000	7,666,720	1.2519	0.617	0.617	0.622	0.602	0.632	12,506,305	0.6130	-3.08%
2009-04-06	0	1.300	1.290	1.300	1.210	1.300	13,100,000	16,506,800	1.2601	0.637	0.632	0.637	0.593	0.637	26,752,548	0.6170	6.56%
2009-04-03	0	1.220	1.220	1.230	1.200	1.250	6,997,000	8,576,640	1.2258	0.597	0.597	0.602	0.588	0.612	14,289,128	0.6002	0.00%
2009-04-02	0	1.220	1.220	1.230	1.160	1.230	10,080,000	12,196,880	1.2100	0.597	0.597	0.602	0.568	0.602	20,585,166	0.5925	6.09%
2009-04-01	0	1.150	1.150	1.160	1.140	1.170	4,350,000	4,999,560	1.1493	0.563	0.563	0.568	0.558	0.573	8,883,480	0.5628	-0.86%
2009-03-31	0	1.160	1.150	1.160	1.100	1.160	3,734,000	4,267,200	1.1428	0.568	0.563	0.568	0.539	0.568	7,625,497	0.5596	4.50%
2009-03-30	0	1.110	1.110	1.120	1.100	1.210	7,928,000	9,091,520	1.1468	0.544	0.544	0.548	0.539	0.593	16,190,397	0.5615	-7.50%
2009-03-27	0	1.200	1.200	1.210	1.190	1.220	6,398,000	7,717,280	1.2062	0.588	0.588	0.593	0.583	0.597	13,065,863	0.5906	0.00%
2009-03-26	0	1.200	1.190	1.200	1.150	1.220	11,566,000	13,701,340	1.1846	0.588	0.583	0.588	0.563	0.597	23,619,845	0.5801	1.69%
2009-03-25	0	1.180	1.180	1.190	1.140	1.240	9,358,000	11,225,200	1.1995	0.578	0.578	0.583	0.558	0.607	19,110,713	0.5874	-0.84%
2009-03-24	0	1.190	1.180	1.190	1.160	1.290	12,524,000	15,000,900	1.1978	0.583	0.578	0.583	0.568	0.632	25,576,252	0.5865	-5.56%
2009-03-23	0	1.260	1.260	1.270	1.120	1.310	29,108,000	36,001,960	1.2368	0.617	0.617	0.622	0.548	0.641	59,443,752	0.6056	14.55%
2009-03-20	0	1.100	1.100	1.110	1.050	1.120	6,554,000	7,232,680	1.1036	0.539	0.539	0.544	0.514	0.548	13,384,442	0.5404	4.76%
2009-03-19	0	1.050	1.050	1.070	1.030	1.100	4,922,000	5,258,600	1.0684	0.514	0.514	0.524	0.504	0.539	10,051,606	0.5232	0.00%
2009-03-18	0	1.050	1.050	1.060	1.040	1.080	2,950,000	3,121,860	1.0583	0.514	0.514	0.519	0.509	0.529	6,024,429	0.5182	1.94%
2009-03-17	0	1.030	1.030	1.050	1.020	1.090	7,076,000	7,481,000	1.0572	0.504	0.504	0.514	0.499	0.534	14,450,460	0.5177	0.00%
2009-03-16	0	1.030	1.030	1.040	0.970	1.040	5,738,000	5,815,740	1.0135	0.504	0.504	0.509	0.475	0.509	11,718,024	0.4963	5.10%
2009-03-13	0	0.980	0.980	0.990	0.960	1.000	2,370,000	2,328,420	0.9825	0.480	0.480	0.485	0.470	0.490	4,839,965	0.4811	3.16%
2009-03-12	0	0.950	0.950	0.960	0.940	0.980	1,434,000	1,366,600	0.9530	0.465	0.465	0.470	0.460	0.480	2,928,485	0.4667	-3.06%
2009-03-11	0	0.980	0.960	0.980	0.960	1.030	4,582,000	4,498,820	0.9818	0.480	0.470	0.480	0.470	0.504	9,357,265	0.4808	2.08%
2009-03-10	0	0.960	0.950	0.960	0.940	0.960	1,204,000	1,146,540	0.9523	0.470	0.465	0.470	0.460	0.470	2,458,784	0.4663	2.13%
2009-03-09	0	0.940	0.930	0.940	0.920	0.950	1,886,000	1,771,500	0.9393	0.460	0.455	0.460	0.450	0.465	3,851,550	0.4599	1.08%
2009-03-06	0	0.930	0.920	0.930	0.910	0.950	1,858,000	1,724,920	0.9284	0.455	0.450	0.455	0.446	0.465	3,794,369	0.4546	-2.11%
2009-03-05	0	0.950	0.940	0.950	0.930	0.990	2,964,000	2,835,660	0.9567	0.465	0.460	0.465	0.455	0.485	6,053,019	0.4685	-3.06%
2009-03-04	0	0.980	0.970	0.980	0.920	0.990	3,554,000	3,430,060	0.9651	0.480	0.475	0.480	0.450	0.485	7,257,905	0.4726	6.52%
2009-03-03	0	0.920	0.920	0.930	0.870	0.950	6,492,000	5,890,740	0.9074	0.450	0.450	0.455	0.426	0.465	13,257,827	0.4443	0.00%
2009-03-02	0	0.920	0.920	0.930	0.900	0.990	6,098,000	5,678,100	0.9311	0.450	0.450	0.455	0.441	0.485	12,453,209	0.4560	-8.00%
2009-02-27	0	1.000	1.000	1.010	1.000	1.040	2,692,000	2,729,660	1.0140	0.490	0.490	0.495	0.490	0.509	5,497,546	0.4965	-2.91%
2009-02-26	0	1.030	1.030	1.050	1.030	1.110	4,132,000	4,374,020	1.0586	0.504	0.504	0.514	0.504	0.544	8,438,284	0.5184	-4.63%
2009-02-25	0	1.080	1.070	1.080	1.060	1.140	3,415,000	3,724,690	1.0907	0.529	0.524	0.529	0.519	0.558	6,974,042	0.5341	1.89%
2009-02-24	0	1.060	1.060	1.080	1.060	1.090	3,206,000	3,437,200	1.0721	0.519	0.519	0.529	0.519	0.534	6,547,227	0.5250	-4.50%
2009-02-23	0	1.110	1.110	1.120	1.020	1.160	5,496,000	6,050,260	1.1008	0.544	0.544	0.548	0.499	0.568	11,223,817	0.5391	1.83%
2009-02-20	0	1.090	1.090	1.100	1.080	1.130	4,502,000	4,952,120	1.1000	0.534	0.534	0.539	0.529	0.553	9,193,891	0.5386	-4.39%
2009-02-19	0	1.140	1.120	1.140	1.110	1.170	7,690,000	8,740,240	1.1366	0.558	0.548	0.558	0.544	0.573	15,704,358	0.5565	-1.72%
2009-02-18	0	1.160	1.150	1.160	1.060	1.210	31,522,000	36,715,600	1.1648	0.568	0.563	0.568	0.519	0.593	64,373,573	0.5704	9.43%
2009-02-17	0	1.060	1.060	1.070	1.060	1.160	12,890,000	14,180,380	1.1001	0.519	0.519	0.524	0.519	0.568	26,323,690	0.5387	-8.62%
2009-02-16	0	1.160	1.160	1.170	1.070	1.220	37,573,000	43,814,490	1.1661	0.568	0.568	0.573	0.524	0.597	76,730,799	0.5710	4.50%
2009-02-13	0	1.110	1.100	1.110	0.930	1.110	22,507,000	23,504,000	1.0443	0.544	0.539	0.544	0.455	0.544	45,963,327	0.5114	18.09%
2009-02-12	0	0.940	0.940	0.950	0.920	0.950	1,776,000	1,657,460	0.9333	0.460	0.460	0.465	0.450	0.465	3,626,910	0.4570	0.00%
2009-02-11	0	0.940	0.930	0.940	0.920	0.940	2,054,170	1,911,460	0.9305	0.460	0.455	0.460	0.450	0.460	4,194,983	0.4557	-2.08%
2009-02-10	0	0.960	0.950	0.960	0.940	0.970	4,440,000	4,238,920	0.9547	0.470	0.465	0.470	0.460	0.475	9,067,276	0.4675	-2.04%
2009-02-09	0	0.980	0.970	0.980	0.930	1.000	13,920,000	13,587,500	0.9761	0.480	0.475	0.480	0.455	0.490	28,427,134	0.4780	2.08%
2009-02-06	0	0.960	0.950	0.960	0.870	0.970	19,299,000	17,982,740	0.9318	0.470	0.465	0.470	0.426	0.475	39,412,016	0.4563	9.09%
2009-02-05	0	0.880	0.880	0.900	0.880	0.930	5,618,000	5,068,480	0.9022	0.431	0.431	0.441	0.431	0.455	11,472,963	0.4418	-4.35%
2009-02-04	0	0.920	0.910	0.920	0.880	0.930	4,196,000	3,814,500	0.9091	0.450	0.446	0.450	0.431	0.455	8,568,984	0.4452	5.75%
2009-02-03	0	0.870	0.870	0.880	0.860	0.890	1,757,000	1,533,460	0.8728	0.426	0.426	0.431	0.421	0.436	3,588,109	0.4274	1.16%
2009-02-02	0	0.860	0.850	0.860	0.850	0.870	1,478,000	1,272,900	0.8612	0.421	0.416	0.421	0.416	0.426	3,018,341	0.4217	-3.37%
2009-01-30	0	0.890	0.880	0.890	0.850	0.890	3,182,000	2,782,000	0.8743	0.436	0.431	0.436	0.416	0.436	6,498,214	0.4281	-1.11%
2009-01-29	0	0.900	0.880	0.900	0.880	0.920	1,406,000	1,270,360	0.9035	0.441	0.431	0.441	0.431	0.450	2,871,304	0.4424	3.45%
2009-01-23	0	0.870	0.860	0.880	0.850	0.880	2,238,000	1,931,280	0.8629	0.426	0.421	0.431	0.416	0.431	4,570,397	0.4226	0.00%
2009-01-22	0	0.870	0.870	0.880	0.870	0.900	1,638,000	1,451,960	0.8864	0.426	0.426	0.431	0.426	0.441	3,345,090	0.4341	0.00%
2009-01-21	0	0.870	0.870	0.880	0.860	0.890	3,212,115	2,805,957	0.8736	0.426	0.426	0.431	0.421	0.436	6,559,714	0.4278	-3.33%
2009-01-20	0	0.900	0.890	0.900	0.890	0.920	2,228,000	2,009,780	0.9021	0.441	0.436	0.441	0.436	0.450	4,549,975	0.4417	-3.23%
2009-01-19	0	0.930	0.930	0.940	0.920	0.950	1,410,000	1,327,360	0.9414	0.455	0.455	0.460	0.450	0.465	2,879,473	0.4610	-1.06%
2009-01-16	0	0.940	0.940	0.950	0.930	0.960	2,286,000	2,162,680	0.9461	0.460	0.460	0.465	0.455	0.470	4,668,422	0.4633	1.08%
2009-01-15	0	0.930	0.930	0.940	0.910	0.980	4,150,000	3,858,760	0.9298	0.455	0.455	0.460	0.446	0.480	8,475,044	0.4553	-6.06%
2009-01-14	0	0.990	0.980	0.990	0.980	1.010	2,850,000	2,837,260	0.9955	0.485	0.480	0.485	0.480	0.495	5,820,211	0.4875	1.02%
2009-01-13	0	0.980	0.970	0.980	0.980	1.010	5,487,000	5,467,900	0.9965	0.480	0.475	0.480	0.480	0.495	11,205,437	0.4880	-1.01%
2009-01-12	0	0.990	0.990	1.000	0.990	1.080	5,624,000	5,749,460	1.0223	0.485	0.485	0.490	0.485	0.529	11,485,216	0.5006	-8.33%
2009-01-09	0	1.080	1.080	1.090	1.040	1.100	7,646,000	8,138,820	1.0645	0.529	0.529	0.534	0.509	0.539	15,614,502	0.5212	0.93%
2009-01-08	0	1.070	1.070	1.080	1.050	1.130	10,322,000	11,188,640	1.0840	0.524	0.524	0.529	0.514	0.553	21,079,374	0.5308	-6.96%
2009-01-07	0	1.150	1.140	1.150	1.120	1.280	22,808,000	27,051,960	1.1861	0.563	0.558	0.563	0.548	0.627	46,578,023	0.5808	-9.45%
2009-01-06	0	1.270	1.260	1.270	1.180	1.290	32,948,000	41,071,260	1.2465	0.622	0.617	0.622	0.578	0.632	67,285,720	0.6104	-11.19%
2009-01-05	0	1.430	1.430	1.440	1.350	1.460	16,434,000	23,249,160	1.4147	0.700	0.700	0.705	0.661	0.715	33,561,173	0.6927	3.62%
2009-01-02	0	1.380	1.370	1.380	1.240	1.390	21,410,000	28,335,660	1.3235	0.676	0.671	0.676	0.607	0.681	43,723,057	0.6481	15.00%
2008-12-31	0	1.200	1.180	1.200	1.180	1.210	4,524,000	5,398,240	1.1932	0.588	0.578	0.588	0.578	0.593	9,238,819	0.5843	0.84%
2008-12-30	0	1.190	1.180	1.190	1.160	1.250	3,306,000	3,941,800	1.1923	0.583	0.578	0.583	0.568	0.612	6,751,444	0.5838	-2.46%
2008-12-29	0	1.220	1.220	1.230	1.180	1.270	8,352,000	10,149,940	1.2153	0.597	0.597	0.602	0.578	0.622	17,056,281	0.5951	7.02%
2008-12-24	0	1.140	1.140	1.150	1.100	1.170	2,594,000	2,963,360	1.1424	0.558	0.558	0.563	0.539	0.573	5,297,413	0.5594	-0.87%
2008-12-23	0	1.150	1.140	1.150	1.120	1.250	5,820,000	6,797,280	1.1679	0.563	0.558	0.563	0.548	0.612	11,885,483	0.5719	-8.00%
2008-12-22	0	1.250	1.240	1.250	1.180	1.340	16,736,000	21,062,180	1.2585	0.612	0.607	0.612	0.578	0.656	34,177,911	0.6163	6.84%
2008-12-19	0	1.170	1.160	1.170	1.140	1.250	11,305,000	13,595,040	1.2026	0.573	0.568	0.573	0.558	0.612	23,086,836	0.5889	0.86%
2008-12-18	0	1.160	1.150	1.160	1.110	1.180	10,206,000	11,719,440	1.1483	0.568	0.563	0.568	0.544	0.578	20,842,481	0.5623	2.65%
2008-12-17	0	1.130	1.130	1.160	1.100	1.160	6,538,000	7,378,140	1.1285	0.553	0.553	0.568	0.539	0.568	13,351,768	0.5526	2.73%
2008-12-16	0	1.100	1.100	1.110	1.090	1.150	1,578,000	1,753,680	1.1113	0.539	0.539	0.544	0.534	0.563	3,222,559	0.5442	-3.51%
2008-12-15	0	1.140	1.140	1.160	1.140	1.210	2,660,000	3,128,380	1.1761	0.558	0.558	0.568	0.558	0.593	5,432,197	0.5759	0.00%
2008-12-12	0	1.140	1.130	1.140	1.020	1.150	5,176,000	5,687,160	1.0988	0.558	0.553	0.558	0.499	0.563	10,570,320	0.5380	1.79%
2008-12-11	0	1.120	1.120	1.140	1.110	1.280	13,549,000	16,261,220	1.2002	0.548	0.548	0.558	0.544	0.627	27,669,486	0.5877	-1.75%
2008-12-10	0	1.140	1.130	1.140	0.990	1.230	19,648,000	22,450,300	1.1426	0.558	0.553	0.558	0.485	0.602	40,124,737	0.5595	17.53%
2008-12-09	0	0.970	0.970	1.000	0.960	1.030	1,828,000	1,812,320	0.9914	0.475	0.475	0.490	0.470	0.504	3,733,104	0.4855	-3.00%
2008-12-08	0	1.000	0.970	1.000	0.970	1.000	3,418,000	3,391,860	0.9924	0.490	0.475	0.490	0.475	0.490	6,980,169	0.4859	3.09%
2008-12-05	0	0.970	0.960	0.980	0.930	0.980	896,000	853,700	0.9528	0.475	0.470	0.480	0.455	0.480	1,829,793	0.4666	2.11%
2008-12-04	0	0.950	0.940	0.970	0.940	1.010	4,034,000	3,956,460	0.9808	0.465	0.460	0.475	0.460	0.495	8,238,151	0.4803	-2.06%
2008-12-03	0	0.970	0.970	0.980	0.960	1.000	2,766,000	2,727,500	0.9861	0.475	0.475	0.480	0.470	0.490	5,648,668	0.4829	3.19%
2008-12-02	0	0.940	0.940	0.950	0.940	0.970	804,000	764,780	0.9512	0.460	0.460	0.465	0.460	0.475	1,641,912	0.4658	-4.08%
2008-12-01	0	0.980	0.970	0.980	0.950	0.990	1,338,000	1,304,860	0.9752	0.480	0.475	0.480	0.465	0.485	2,732,436	0.4775	4.26%
2008-11-28	0	0.940	0.930	0.960	0.930	0.960	524,000	492,340	0.9396	0.460	0.455	0.470	0.455	0.470	1,070,102	0.4601	2.17%
2008-11-27	0	0.920	0.920	0.950	0.910	0.970	2,628,000	2,485,860	0.9459	0.450	0.450	0.465	0.446	0.475	5,366,847	0.4632	3.37%
2008-11-26	0	0.890	0.880	0.900	0.860	0.910	958,000	842,440	0.8794	0.436	0.431	0.441	0.421	0.446	1,956,408	0.4306	7.23%
2008-11-25	0	0.830	0.830	0.840	0.830	0.890	1,244,000	1,052,160	0.8458	0.406	0.406	0.411	0.406	0.436	2,540,471	0.4142	-4.60%
2008-11-24	0	0.870	0.860	0.870	0.860	0.880	412,000	357,800	0.8684	0.426	0.421	0.426	0.421	0.431	841,378	0.4253	-1.14%
2008-11-21	0	0.880	0.860	0.900	0.840	0.880	476,000	409,020	0.8593	0.431	0.421	0.441	0.411	0.431	972,077	0.4208	1.15%
2008-11-20	0	0.870	0.850	0.900	0.860	0.900	1,452,000	1,278,880	0.8808	0.426	0.416	0.441	0.421	0.441	2,965,244	0.4313	-8.42%
2008-11-19	0	0.950	0.930	0.950	0.910	0.950	412,000	381,900	0.9269	0.465	0.455	0.465	0.446	0.465	841,378	0.4539	2.15%
2008-11-18	0	0.930	0.930	0.950	0.930	0.970	998,000	941,860	0.9437	0.455	0.455	0.465	0.455	0.475	2,038,095	0.4621	-4.12%
2008-11-17	0	0.970	0.970	0.980	0.970	1.010	1,746,000	1,744,880	0.9994	0.475	0.475	0.480	0.475	0.495	3,565,645	0.4894	-2.02%
2008-11-14	0	0.990	0.980	0.990	0.970	1.000	2,020,000	1,997,500	0.9889	0.485	0.480	0.485	0.475	0.490	4,125,202	0.4842	1.02%
2008-11-13	0	0.980	0.980	1.000	0.960	1.010	2,448,000	2,424,578	0.9904	0.480	0.480	0.490	0.470	0.495	4,999,255	0.4850	-2.00%
2008-11-12	0	1.000	1.000	1.010	0.960	1.000	582,000	569,500	0.9785	0.490	0.490	0.495	0.470	0.490	1,188,548	0.4792	5.26%
2008-11-11	0	0.950	0.950	0.960	0.950	1.000	1,872,000	1,841,380	0.9836	0.465	0.465	0.470	0.465	0.490	3,822,959	0.4817	-2.06%
2008-11-10	0	0.970	0.970	0.980	0.960	1.040	7,402,000	7,415,920	1.0019	0.475	0.475	0.480	0.470	0.509	15,116,210	0.4906	-2.02%
2008-11-07	0	0.990	0.990	1.000	0.980	1.030	2,200,300	2,201,060	1.0003	0.485	0.485	0.490	0.480	0.504	4,493,407	0.4898	-1.00%
2008-11-06	0	1.000	0.990	1.000	0.990	1.060	2,708,000	2,769,100	1.0226	0.490	0.485	0.490	0.485	0.519	5,530,221	0.5007	-6.54%
2008-11-05	0	1.070	1.060	1.070	1.020	1.140	3,876,000	4,143,920	1.0691	0.524	0.519	0.524	0.499	0.558	7,915,487	0.5235	7.00%
2008-11-04	0	1.000	0.990	1.000	0.980	1.020	1,592,000	1,596,820	1.0030	0.490	0.485	0.490	0.480	0.499	3,251,149	0.4912	-0.99%
2008-11-03	0	1.010	1.010	1.030	0.970	1.050	1,262,000	1,264,600	1.0021	0.495	0.495	0.504	0.475	0.514	2,577,230	0.4907	8.60%
2008-10-31	0	0.930	0.920	0.950	0.900	1.000	674,000	638,420	0.9472	0.455	0.450	0.465	0.441	0.490	1,376,429	0.4638	-3.12%
2008-10-30	0	0.960	0.960	0.990	0.950	0.990	544,000	529,040	0.9725	0.470	0.470	0.485	0.465	0.485	1,110,945	0.4762	3.23%
2008-10-29	0	0.930	0.930	0.950	0.930	0.980	448,000	428,040	0.9554	0.455	0.455	0.465	0.455	0.480	914,896	0.4679	-1.06%
2008-10-28	0	0.940	0.940	0.950	0.920	0.960	410,000	384,020	0.9366	0.460	0.460	0.465	0.450	0.470	837,293	0.4586	3.30%
2008-10-27	0	0.910	0.910	0.960	0.900	1.000	1,279,000	1,211,480	0.9472	0.446	0.446	0.470	0.441	0.490	2,611,947	0.4638	-7.14%
2008-10-24	0	0.980	0.950	0.980	0.950	1.010	716,000	699,700	0.9772	0.480	0.465	0.480	0.465	0.495	1,462,200	0.4785	-2.00%
2008-10-23	0	1.000	1.000	1.030	0.980	1.020	490,000	489,380	0.9987	0.490	0.490	0.504	0.480	0.499	1,000,668	0.4891	-4.76%
2008-10-22	0	1.050	1.010	1.050	1.000	1.070	572,000	586,420	1.0252	0.514	0.495	0.514	0.490	0.524	1,168,127	0.5020	-1.87%
2008-10-21	0	1.070	1.030	1.080	1.060	1.100	534,000	575,880	1.0784	0.524	0.504	0.529	0.519	0.539	1,090,524	0.5281	0.00%
2008-10-20	0	1.070	1.070	1.080	1.030	1.070	804,000	855,380	1.0639	0.524	0.524	0.529	0.504	0.524	1,641,912	0.5210	1.90%
2008-10-17	0	1.050	0.990	1.050	0.980	1.080	1,540,000	1,559,060	1.0124	0.514	0.485	0.514	0.480	0.529	3,144,956	0.4957	-0.94%
2008-10-16	0	1.060	1.050	1.070	0.960	1.120	2,636,000	2,716,000	1.0303	0.519	0.514	0.524	0.470	0.548	5,383,184	0.5045	-8.62%
2008-10-15	0	1.160	1.130	1.150	1.130	1.190	484,000	561,840	1.1608	0.568	0.553	0.563	0.553	0.583	988,415	0.5684	-2.52%
2008-10-14	0	1.190	1.160	1.190	1.160	1.290	1,604,000	1,919,160	1.1965	0.583	0.568	0.583	0.568	0.632	3,275,655	0.5859	0.85%
2008-10-13	0	1.180	1.130	1.200	1.020	1.240	768,000	885,540	1.1530	0.578	0.553	0.588	0.499	0.607	1,568,394	0.5646	1.72%
2008-10-10	0	1.160	1.100	1.160	1.020	1.190	1,694,000	1,897,540	1.1202	0.568	0.539	0.568	0.499	0.583	3,459,452	0.5485	-7.20%
2008-10-09	0	1.250	1.180	1.250	1.140	1.350	5,490,000	6,676,040	1.2160	0.612	0.578	0.612	0.558	0.661	11,211,564	0.5955	-5.30%
2008-10-08	0	1.320	1.310	1.320	1.320	1.620	3,352,000	4,663,740	1.3913	0.646	0.641	0.646	0.646	0.793	6,845,385	0.6813	-20.00%
2008-10-06	0	1.650	1.600	1.650	1.590	1.850	1,656,000	2,822,760	1.7046	0.808	0.783	0.808	0.779	0.906	3,381,849	0.8347	-12.70%
2008-10-03	0	1.890	1.860	1.890	1.840	1.960	476,000	898,680	1.8880	0.925	0.911	0.925	0.901	0.960	972,077	0.9245	-3.08%
2008-10-02	0	1.950	1.930	1.950	1.920	2.000	1,040,000	2,036,880	1.9585	0.955	0.945	0.955	0.940	0.979	2,123,866	0.9590	-1.52%
2008-09-30	0	1.980	1.970	1.980	1.900	1.980	255,000	496,220	1.9460	0.970	0.965	0.970	0.930	0.970	520,756	0.9529	-1.98%
2008-09-29	0	2.020	1.960	2.020	1.980	2.020	30,000	59,760	1.9920	0.989	0.960	0.989	0.970	0.989	61,265	0.9754	1.00%
2008-09-26	0	2.000	2.000	2.020	2.000	2.050	220,000	445,800	2.0264	0.979	0.979	0.989	0.979	1.004	449,279	0.9923	-1.48%
2008-09-25	0	2.030	2.020	2.040	2.000	2.040	230,000	466,300	2.0274	0.994	0.989	0.999	0.979	0.999	469,701	0.9928	0.00%
2008-09-24	0	2.030	2.000	2.030	2.010	2.040	386,000	780,300	2.0215	0.994	0.979	0.994	0.984	0.999	788,281	0.9899	0.50%
2008-09-23	0	2.020	1.930	2.020	2.010	2.080	238,000	481,300	2.0223	0.989	0.945	0.989	0.984	1.019	486,039	0.9903	-0.98%
2008-09-22	0	2.040	2.010	2.040	2.010	2.100	426,000	869,780	2.0417	0.999	0.984	0.999	0.984	1.028	869,968	0.9998	0.00%
2008-09-19	0	2.040	2.030	2.090	2.000	2.320	664,000	1,375,100	2.0709	0.999	0.994	1.023	0.979	1.136	1,356,007	1.0141	4.62%
2008-09-18	0	1.950	1.940	1.980	1.800	1.950	1,122,000	2,074,960	1.8493	0.955	0.950	0.970	0.881	0.955	2,291,325	0.9056	-0.51%
2008-09-17	0	1.960	1.920	1.990	1.900	2.030	962,000	1,890,060	1.9647	0.960	0.940	0.974	0.930	0.994	1,964,576	0.9621	-2.00%
2008-09-16	0	2.000	1.980	2.000	1.960	2.030	708,000	1,414,200	1.9975	0.979	0.970	0.979	0.960	0.994	1,445,863	0.9781	-1.48%
2008-09-12	0	2.030	2.020	2.030	2.020	2.080	552,000	1,121,400	2.0315	0.994	0.989	0.994	0.989	1.019	1,127,283	0.9948	0.50%
2008-09-11	0	2.020	1.990	2.020	2.000	2.100	770,000	1,569,180	2.0379	0.989	0.974	0.989	0.979	1.028	1,572,478	0.9979	-4.72%
2008-09-10	0	2.120	2.110	2.130	2.120	2.180	326,000	701,205	2.1509	1.038	1.033	1.043	1.038	1.067	665,750	1.0533	-3.64%
2008-09-09	0	2.200	2.200	2.230	2.200	2.250	294,000	651,640	2.2165	1.077	1.077	1.092	1.077	1.102	600,401	1.0853	-2.22%
2008-09-08	0	2.250	2.230	2.270	2.220	2.300	426,000	963,460	2.2616	1.102	1.092	1.112	1.087	1.126	869,968	1.1075	1.81%
2008-09-05	0	2.210	2.210	2.250	2.210	2.310	1,186,000	2,671,520	2.2525	1.082	1.082	1.102	1.082	1.131	2,422,025	1.1030	-5.15%
2008-09-04	0	2.330	2.320	2.330	2.300	2.370	384,000	897,620	2.3376	1.141	1.136	1.141	1.126	1.161	784,197	1.1446	-1.69%
2008-09-03	0	2.370	2.350	2.370	2.350	2.370	280,000	662,280	2.3653	1.161	1.151	1.161	1.151	1.161	571,810	1.1582	0.00%
2008-09-02	0	2.370	2.370	2.380	2.350	2.390	310,000	731,680	2.3603	1.161	1.161	1.165	1.151	1.170	633,076	1.1558	2.60%
2008-09-01	0	2.310	2.300	2.320	2.290	2.350	228,000	525,360	2.3042	1.131	1.126	1.136	1.121	1.151	465,617	1.1283	-2.12%
2008-08-29	0	2.360	2.360	2.390	2.360	2.400	222,000	528,340	2.3799	1.156	1.156	1.170	1.156	1.175	453,364	1.1654	-0.84%
2008-08-28	0	2.380	2.370	2.400	2.360	2.400	462,000	1,105,400	2.3926	1.165	1.161	1.175	1.156	1.175	943,487	1.1716	0.42%
2008-08-27	0	2.370	2.370	2.400	2.300	2.440	996,000	2,372,000	2.3815	1.161	1.161	1.175	1.126	1.195	2,034,010	1.1662	3.04%
2008-08-26	0	2.300	2.300	2.310	2.210	2.310	504,000	1,154,020	2.2897	1.126	1.126	1.131	1.082	1.131	1,029,258	1.1212	0.00%
2008-08-25	0	2.300	2.230	2.300	2.150	2.300	76,000	169,380	2.2287	1.126	1.092	1.126	1.053	1.126	155,206	1.0913	0.00%
2008-08-21	0	2.300	2.250	2.300	2.190	2.380	96,000	217,680	2.2675	1.126	1.102	1.126	1.072	1.165	196,049	1.1103	1.77%
2008-08-20	0	2.260	2.260	2.390	2.230	2.300	160,000	361,640	2.2603	1.107	1.107	1.170	1.092	1.126	326,749	1.1068	0.00%
2008-08-19	0	2.260	2.260	2.400	2.260	2.300	34,000	77,840	2.2894	1.107	1.107	1.175	1.107	1.126	69,434	1.1211	-1.74%
2008-08-18	0	2.300	2.250	2.330	2.300	2.300	52,000	119,600	2.3000	1.126	1.102	1.141	1.126	1.126	106,193	1.1262	-1.29%
2008-08-15	0	2.330	2.330	2.400	2.270	2.490	102,000	242,360	2.3761	1.141	1.141	1.175	1.112	1.219	208,302	1.1635	-4.51%
2008-08-14	0	2.440	2.340	2.440	2.270	2.450	230,000	534,980	2.3260	1.195	1.146	1.195	1.112	1.200	469,701	1.1390	10.91%
2008-08-13	0	2.200	2.200	2.260	2.180	2.260	144,000	321,220	2.2307	1.077	1.077	1.107	1.067	1.107	294,074	1.0923	-3.08%
2008-08-12	0	2.270	2.200	2.270	2.210	2.340	764,000	1,737,800	2.2746	1.112	1.077	1.112	1.082	1.146	1,560,225	1.1138	-3.40%
2008-08-11	0	2.350	2.350	2.460	2.330	2.510	296,000	704,120	2.3788	1.151	1.151	1.205	1.141	1.229	604,485	1.1648	-5.62%
2008-08-08	0	2.490	2.490	2.520	2.480	2.600	152,000	385,880	2.5387	1.219	1.219	1.234	1.214	1.273	310,411	1.2431	-4.96%
2008-08-07	0	2.620	2.600	2.620	2.590	2.670	262,000	685,860	2.6178	1.283	1.273	1.283	1.268	1.307	535,051	1.2819	1.16%
2008-08-05	0	2.590	2.590	2.610	2.590	2.630	214,000	556,880	2.6022	1.268	1.268	1.278	1.268	1.288	437,026	1.2742	-1.89%
2008-08-04	0	2.640	2.640	2.680	2.620	2.640	10,000	26,300	2.6300	1.293	1.293	1.312	1.283	1.293	20,422	1.2878	-2.22%
2008-08-01	0	2.700	2.650	2.700	2.610	2.700	144,000	383,760	2.6650	1.322	1.298	1.322	1.278	1.322	294,074	1.3050	0.37%
2008-07-31	0	2.690	2.660	2.700	2.630	2.700	206,000	549,540	2.6677	1.317	1.303	1.322	1.288	1.322	420,689	1.3063	2.28%
2008-07-30	0	2.630	2.620	2.640	2.600	2.640	68,000	178,360	2.6229	1.288	1.283	1.293	1.273	1.293	138,868	1.2844	1.15%
2008-07-29	0	2.600	2.580	2.650	2.600	2.610	74,000	192,460	2.6008	1.273	1.263	1.298	1.273	1.278	151,121	1.2735	-1.52%
2008-07-28	0	2.640	2.640	2.700	2.630	2.680	14,000	37,420	2.6729	1.293	1.293	1.322	1.288	1.312	28,591	1.3088	-1.49%
2008-07-25	0	2.680	2.630	2.680	2.600	2.690	74,000	195,080	2.6362	1.312	1.288	1.312	1.273	1.317	151,121	1.2909	-0.74%
2008-07-24	0	2.700	2.640	2.700	2.640	2.770	320,000	855,000	2.6719	1.322	1.293	1.322	1.293	1.356	653,497	1.3083	-0.74%
2008-07-23	0	2.720	2.650	2.720	2.620	2.720	350,000	938,300	2.6809	1.332	1.298	1.332	1.283	1.332	714,763	1.3127	4.21%
2008-07-22	0	2.610	2.620	2.640	2.600	2.650	166,000	434,220	2.6158	1.278	1.283	1.293	1.273	1.298	339,002	1.2809	-1.51%
2008-07-21	0	2.650	2.620	2.650	2.620	2.670	470,000	1,241,220	2.6409	1.298	1.283	1.298	1.283	1.307	959,824	1.2932	1.15%
2008-07-18	0	2.620	2.590	2.650	2.580	2.750	690,000	1,821,440	2.6398	1.283	1.268	1.298	1.263	1.347	1,409,104	1.2926	-3.32%
2008-07-17	0	2.710	2.710	2.730	2.600	2.770	192,727	517,796	2.6867	1.327	1.327	1.337	1.273	1.356	393,583	1.3156	0.37%
2008-07-16	0	2.700	2.700	2.710	2.530	2.700	478,000	1,254,840	2.6252	1.322	1.322	1.327	1.239	1.322	976,162	1.2855	2.27%
2008-07-15	0	2.640	2.620	2.640	2.640	2.740	462,000	1,247,800	2.7009	1.293	1.283	1.293	1.293	1.342	943,487	1.3225	-5.71%
2008-07-14	0	2.800	2.750	2.800	2.760	2.880	214,000	595,760	2.7839	1.371	1.347	1.371	1.351	1.410	437,026	1.3632	0.72%
2008-07-11	0	2.780	2.780	2.860	2.710	2.990	362,000	1,026,720	2.8362	1.361	1.361	1.400	1.327	1.464	739,269	1.3888	1.83%
2008-07-10	0	2.730	2.730	2.750	2.520	2.880	172,000	470,300	2.7343	1.337	1.337	1.347	1.234	1.410	351,255	1.3389	-1.09%
2008-07-09	0	2.760	2.760	2.820	2.620	2.980	1,120,000	3,080,040	2.7500	1.351	1.351	1.381	1.283	1.459	2,287,241	1.3466	5.34%
2008-07-08	0	2.620	2.630	2.650	2.600	2.650	190,000	499,040	2.6265	1.283	1.288	1.298	1.273	1.298	388,014	1.2861	-2.96%
2008-07-07	0	2.700	2.700	2.720	2.680	2.720	112,000	303,240	2.7075	1.322	1.322	1.332	1.312	1.332	228,724	1.3258	2.27%
2008-07-04	0	2.640	2.640	2.660	2.620	2.720	385,000	1,035,630	2.6899	1.293	1.293	1.303	1.283	1.332	786,239	1.3172	0.76%
2008-07-03	0	2.620	2.610	2.620	2.600	2.630	372,000	972,220	2.6135	1.283	1.278	1.283	1.273	1.288	759,691	1.2798	-1.87%
2008-07-02	0	2.670	2.610	2.670	2.600	2.690	266,000	697,560	2.6224	1.307	1.278	1.307	1.273	1.317	543,220	1.2841	0.75%
2008-06-30	0	2.650	2.640	2.660	2.630	2.680	288,000	763,080	2.6496	1.298	1.293	1.303	1.288	1.312	588,148	1.2974	-2.21%
2008-06-27	0	2.710	2.700	2.740	2.630	2.710	202,000	543,620	2.6912	1.327	1.322	1.342	1.288	1.327	412,520	1.3178	-2.87%
2008-06-26	0	2.790	2.710	2.790	2.680	2.790	518,000	1,416,320	2.7342	1.366	1.327	1.366	1.312	1.366	1,057,849	1.3389	3.72%
2008-06-25	0	2.690	2.690	2.730	2.690	2.750	506,000	1,374,120	2.7157	1.317	1.317	1.337	1.317	1.347	1,033,343	1.3298	-0.74%
2008-06-24	0	2.710	2.700	2.720	2.700	2.720	431,000	1,168,440	2.7110	1.327	1.322	1.332	1.322	1.332	880,179	1.3275	0.37%
2008-06-23	0	2.700	2.680	2.700	2.680	2.800	484,000	1,311,840	2.7104	1.322	1.312	1.322	1.312	1.371	988,415	1.3272	-4.26%
2008-06-20	0	2.820	2.810	2.840	2.810	2.860	92,000	260,740	2.8341	1.381	1.376	1.391	1.376	1.400	187,880	1.3878	-0.70%
2008-06-19	0	2.840	2.840	2.890	2.810	2.890	98,000	277,020	2.8267	1.391	1.391	1.415	1.376	1.415	200,134	1.3842	-1.73%
2008-06-18	0	2.890	2.890	2.950	2.810	2.950	516,000	1,488,500	2.8847	1.415	1.415	1.445	1.376	1.445	1,053,764	1.4126	2.85%
2008-06-17	0	2.810	2.810	2.820	2.800	2.890	254,000	722,920	2.8461	1.376	1.376	1.381	1.371	1.415	518,714	1.3937	-3.10%
2008-06-16	0	2.900	2.900	2.940	2.870	2.990	242,000	709,520	2.9319	1.420	1.420	1.440	1.405	1.464	494,207	1.4357	-0.68%
2008-06-13	0	2.920	2.840	2.920	2.800	2.990	448,000	1,296,980	2.8950	1.430	1.391	1.430	1.371	1.464	914,896	1.4176	1.04%
2008-06-12	0	2.890	2.850	2.890	2.820	2.940	426,000	1,222,540	2.8698	1.415	1.396	1.415	1.381	1.440	869,968	1.4053	0.70%
2008-06-11	0	2.870	2.870	2.880	2.870	2.890	244,000	702,080	2.8774	1.405	1.405	1.410	1.405	1.415	498,292	1.4090	0.35%
2008-06-10	0	2.860	2.850	2.860	2.850	2.980	782,000	2,270,000	2.9028	1.400	1.396	1.400	1.396	1.459	1,596,984	1.4214	-5.92%
2008-06-06	0	3.040	3.040	3.050	3.010	3.150	102,000	313,060	3.0692	1.489	1.489	1.494	1.474	1.542	208,302	1.5029	0.00%
2008-06-05	0	3.040	3.040	3.100	3.000	3.150	664,000	2,052,300	3.0908	1.489	1.489	1.518	1.469	1.542	1,356,007	1.5135	-1.94%
2008-06-04	0	3.100	3.060	3.100	2.990	3.130	1,616,000	4,993,380	3.0900	1.518	1.498	1.518	1.464	1.533	3,300,162	1.5131	4.73%
2008-06-03	0	2.960	2.950	2.990	2.950	3.000	234,000	694,320	2.9672	1.449	1.445	1.464	1.445	1.469	477,870	1.4529	-2.31%
2008-06-02	0	3.030	3.000	3.030	2.910	3.080	186,000	561,660	3.0197	1.484	1.469	1.484	1.425	1.508	379,845	1.4787	-0.33%
2008-05-30	0	3.040	3.040	3.070	2.980	3.080	1,950,000	5,950,920	3.0518	1.489	1.489	1.503	1.459	1.508	3,982,249	1.4944	2.36%
2008-05-29	0	2.970	2.940	2.950	2.910	3.000	1,238,000	3,653,200	2.9509	1.454	1.440	1.445	1.425	1.469	2,528,218	1.4450	1.37%
2008-05-28	0	2.930	2.920	2.930	2.910	2.950	1,102,000	3,226,980	2.9283	1.435	1.430	1.435	1.425	1.445	2,250,481	1.4339	0.34%
2008-05-27	0	2.920	2.910	2.920	2.910	2.930	1,166,000	3,410,200	2.9247	1.430	1.425	1.430	1.425	1.435	2,381,181	1.4321	-1.02%
2008-05-26	0	2.950	2.950	2.960	2.900	2.950	662,800	1,938,176	2.9242	1.445	1.445	1.449	1.420	1.445	1,353,556	1.4319	1.03%
2008-05-23	0	2.920	2.910	2.920	2.880	2.970	148,000	432,660	2.9234	1.430	1.425	1.430	1.410	1.454	302,243	1.4315	-1.02%
2008-05-22	0	2.950	2.940	2.980	2.940	3.000	770,000	2,274,320	2.9537	1.445	1.440	1.459	1.440	1.469	1,572,478	1.4463	-1.34%
2008-05-21	0	2.990	2.960	3.000	2.820	3.030	1,150,000	3,399,280	2.9559	1.464	1.449	1.469	1.381	1.484	2,348,506	1.4474	3.10%
2008-05-20	0	2.900	2.900	2.910	2.900	3.000	1,044,000	3,070,860	2.9414	1.420	1.420	1.425	1.420	1.469	2,132,035	1.4403	-2.68%
2008-05-19	0	2.980	2.970	2.980	2.960	3.000	718,000	2,140,180	2.9808	1.459	1.454	1.459	1.449	1.469	1,466,285	1.4596	0.00%
2008-05-16	0	2.980	2.970	2.980	2.930	2.990	576,000	1,706,660	2.9630	1.459	1.454	1.459	1.435	1.464	1,176,295	1.4509	-0.67%
2008-05-15	0	3.000	2.980	3.000	2.900	3.060	1,738,000	5,166,240	2.9725	1.469	1.459	1.469	1.420	1.498	3,549,307	1.4556	0.00%
2008-05-14	0	3.000	3.000	3.060	2.990	3.160	1,812,000	5,472,460	3.0201	1.469	1.469	1.498	1.464	1.547	3,700,429	1.4789	-2.36%
2008-05-13	0	3.240	3.230	3.240	3.200	3.300	2,212,000	7,188,860	3.2499	1.505	1.500	1.505	1.486	1.532	4,763,363	1.5092	1.89%
2008-05-09	0	3.180	3.170	3.180	3.160	3.220	872,000	2,776,400	3.1839	1.477	1.472	1.477	1.467	1.495	1,877,782	1.4786	0.00%
2008-05-08	0	3.180	3.150	3.160	3.100	3.180	1,826,000	5,748,440	3.1481	1.477	1.463	1.467	1.440	1.477	3,932,144	1.4619	2.58%
2008-05-07	0	3.100	3.100	3.110	3.100	3.260	3,526,000	11,131,400	3.1569	1.440	1.440	1.444	1.440	1.514	7,592,956	1.4660	-5.49%
2008-05-06	0	3.280	3.270	3.280	3.260	3.330	1,098,000	3,615,740	3.2930	1.523	1.519	1.523	1.514	1.546	2,364,454	1.5292	-1.20%
2008-05-05	0	3.320	3.310	3.320	3.200	3.350	1,772,000	5,776,720	3.2600	1.542	1.537	1.542	1.486	1.556	3,815,859	1.5139	3.75%
2008-05-02	0	3.200	3.200	3.210	3.170	3.260	2,186,000	7,019,840	3.2113	1.486	1.486	1.491	1.472	1.514	4,707,374	1.4912	2.24%
2008-04-30	0	3.130	3.130	3.150	3.120	3.150	580,000	1,818,480	3.1353	1.454	1.454	1.463	1.449	1.463	1,248,983	1.4560	-0.32%
2008-04-29	0	3.140	3.110	3.150	3.080	3.150	674,000	2,097,580	3.1121	1.458	1.444	1.463	1.430	1.463	1,451,405	1.4452	-1.26%
2008-04-28	0	3.180	3.180	3.190	3.150	3.230	545,000	1,740,900	3.1943	1.477	1.477	1.481	1.463	1.500	1,173,613	1.4834	-0.62%
2008-04-25	0	3.200	3.170	3.200	3.130	3.300	1,166,000	3,700,880	3.1740	1.486	1.472	1.486	1.454	1.532	2,510,887	1.4739	0.63%
2008-04-24	0	3.180	3.170	3.190	3.130	3.230	2,441,000	7,749,980	3.1749	1.477	1.472	1.481	1.454	1.500	5,256,496	1.4744	2.58%
2008-04-23	0	3.100	3.050	3.100	3.050	3.150	1,536,000	4,779,880	3.1119	1.440	1.416	1.440	1.416	1.463	3,307,652	1.4451	0.32%
2008-04-22	0	3.090	3.070	3.100	2.970	3.090	1,518,000	4,617,320	3.0417	1.435	1.426	1.440	1.379	1.435	3,268,890	1.4125	3.34%
2008-04-21	0	2.990	2.960	2.990	2.940	3.010	1,006,000	2,991,040	2.9732	1.388	1.375	1.388	1.365	1.398	2,166,340	1.3807	3.10%
2008-04-18	0	2.900	2.900	2.930	2.880	2.950	1,316,000	3,820,760	2.9033	1.347	1.347	1.361	1.337	1.370	2,833,900	1.3482	-1.69%
2008-04-17	0	2.950	2.940	2.950	2.850	2.960	1,450,000	4,240,320	2.9244	1.370	1.365	1.370	1.323	1.375	3,122,458	1.3580	3.87%
2008-04-16	0	2.840	2.830	2.840	2.800	2.910	2,386,000	6,845,000	2.8688	1.319	1.314	1.319	1.300	1.351	5,138,058	1.3322	-1.05%
2008-04-15	0	2.870	2.870	2.900	2.790	2.920	1,324,000	3,792,700	2.8646	1.333	1.333	1.347	1.296	1.356	2,851,127	1.3302	2.50%
2008-04-14	0	2.800	2.790	2.800	2.780	2.900	3,873,272	11,019,974	2.8451	1.300	1.296	1.300	1.291	1.347	8,340,779	1.3212	-6.04%
2008-04-11	0	2.980	2.980	2.990	2.910	3.040	1,510,000	4,476,560	2.9646	1.384	1.384	1.388	1.351	1.412	3,251,663	1.3767	-1.32%
2008-04-10	0	3.020	3.020	3.040	2.860	3.040	2,902,000	8,500,580	2.9292	1.402	1.402	1.412	1.328	1.412	6,249,223	1.3603	3.07%
2008-04-09	0	2.930	2.930	2.960	2.920	3.120	2,160,000	6,494,000	3.0065	1.361	1.361	1.375	1.356	1.449	4,651,386	1.3961	-5.48%
2008-04-08	0	3.100	3.100	3.110	3.050	3.180	1,522,000	4,709,240	3.0941	1.440	1.440	1.444	1.416	1.477	3,277,504	1.4368	-1.59%
2008-04-07	0	3.150	3.140	3.170	3.050	3.300	2,490,000	7,881,340	3.1652	1.463	1.458	1.472	1.416	1.532	5,362,014	1.4698	0.00%
2008-04-03	0	3.150	3.160	3.170	3.050	3.210	4,408,000	13,866,240	3.1457	1.463	1.467	1.472	1.416	1.491	9,492,272	1.4608	7.88%
2008-04-02	0	2.920	2.910	2.930	2.910	3.000	886,000	2,601,180	2.9359	1.356	1.351	1.361	1.351	1.393	1,907,929	1.3634	1.39%
2008-04-01	0	2.880	2.860	2.890	2.780	2.950	1,166,000	3,343,400	2.8674	1.337	1.328	1.342	1.291	1.370	2,510,887	1.3316	5.49%
2008-03-31	0	2.730	2.730	2.800	2.720	2.880	3,070,000	8,571,200	2.7919	1.268	1.268	1.300	1.263	1.337	6,610,997	1.2965	2.25%
2008-03-28	0	2.670	2.670	2.680	2.550	2.700	1,504,000	3,983,820	2.6488	1.240	1.240	1.245	1.184	1.254	3,238,743	1.2301	3.49%
2008-03-27	0	2.580	2.570	2.580	2.500	2.650	1,402,000	3,638,740	2.5954	1.198	1.193	1.198	1.161	1.231	3,019,094	1.2052	0.78%
2008-03-26	0	2.560	2.560	2.600	2.470	2.600	1,256,000	3,223,400	2.5664	1.189	1.189	1.207	1.147	1.207	2,704,695	1.1918	3.64%
2008-03-25	0	2.470	2.460	2.470	2.400	2.520	1,190,000	2,914,940	2.4495	1.147	1.142	1.147	1.115	1.170	2,562,569	1.1375	4.22%
2008-03-20	0	2.370	2.390	2.420	2.350	2.710	4,070,000	9,778,920	2.4027	1.101	1.110	1.124	1.091	1.258	8,764,416	1.1158	-13.50%
2008-03-19	0	2.740	2.690	2.750	2.550	2.750	2,312,000	6,169,820	2.6686	1.272	1.249	1.277	1.184	1.277	4,978,705	1.2392	9.60%
2008-03-18	0	2.500	2.500	2.590	2.440	2.700	2,002,000	5,101,420	2.5482	1.161	1.161	1.203	1.133	1.254	4,311,145	1.1833	-6.72%
2008-03-17	0	2.680	2.740	2.750	2.670	2.950	1,094,000	3,042,580	2.7812	1.245	1.272	1.277	1.240	1.370	2,355,841	1.2915	-10.67%
2008-03-14	0	3.000	3.000	3.010	2.910	3.050	1,002,000	2,999,020	2.9930	1.393	1.393	1.398	1.351	1.416	2,157,726	1.3899	0.67%
2008-03-13	0	2.980	2.970	2.980	2.900	3.070	1,555,000	4,612,010	2.9659	1.384	1.379	1.384	1.347	1.426	3,348,567	1.3773	-2.93%
2008-03-12	0	3.070	3.050	3.060	3.000	3.080	2,224,000	6,764,820	3.0417	1.426	1.416	1.421	1.393	1.430	4,789,204	1.4125	4.42%
2008-03-11	0	2.940	2.940	2.970	2.900	3.070	1,606,000	4,740,080	2.9515	1.365	1.365	1.379	1.347	1.426	3,458,391	1.3706	-4.85%
2008-03-10	0	3.090	3.090	3.100	3.000	3.210	1,326,000	4,063,840	3.0647	1.435	1.435	1.440	1.393	1.491	2,855,434	1.4232	-5.21%
2008-03-07	0	3.260	3.250	3.260	3.200	3.410	1,223,000	3,985,640	3.2589	1.514	1.509	1.514	1.486	1.584	2,633,632	1.5134	-4.68%
2008-03-06	0	3.420	3.420	3.450	3.280	3.460	1,418,000	4,811,440	3.3931	1.588	1.588	1.602	1.523	1.607	3,053,549	1.5757	3.32%
2008-03-05	0	3.310	3.290	3.310	3.200	3.490	972,000	3,249,400	3.3430	1.537	1.528	1.537	1.486	1.621	2,093,124	1.5524	-3.22%
2008-03-04	0	3.420	3.410	3.420	3.370	3.600	2,400,000	8,326,860	3.4695	1.588	1.584	1.588	1.565	1.672	5,168,206	1.6112	-3.39%
2008-03-03	0	3.540	3.560	3.570	3.500	3.650	1,854,000	6,621,540	3.5715	1.644	1.653	1.658	1.625	1.695	3,992,439	1.6585	-2.48%
2008-02-29	0	3.630	3.630	3.640	3.410	3.740	7,168,000	25,561,320	3.5660	1.686	1.686	1.690	1.584	1.737	15,435,709	1.6560	4.91%
2008-02-28	0	3.460	3.460	3.470	3.410	3.540	3,122,000	10,877,300	3.4841	1.607	1.607	1.611	1.584	1.644	6,722,975	1.6179	1.47%
2008-02-27	0	3.410	3.390	3.400	3.300	3.420	1,186,000	4,015,520	3.3858	1.584	1.574	1.579	1.532	1.588	2,553,955	1.5723	2.71%
2008-02-26	0	3.320	3.250	3.320	3.110	3.370	794,000	2,571,480	3.2386	1.542	1.509	1.542	1.444	1.565	1,709,815	1.5040	1.53%
2008-02-25	0	3.270	3.270	3.290	3.230	3.450	808,000	2,680,080	3.3169	1.519	1.519	1.528	1.500	1.602	1,739,963	1.5403	-4.66%
2008-02-22	0	3.430	3.400	3.430	3.300	3.480	1,538,000	5,233,040	3.4025	1.593	1.579	1.593	1.532	1.616	3,311,959	1.5800	1.48%
2008-02-21	0	3.380	3.380	3.400	3.310	3.610	1,963,000	6,872,930	3.5012	1.570	1.570	1.579	1.537	1.676	4,227,162	1.6259	-1.46%
2008-02-20	0	3.430	3.360	3.430	3.350	3.630	4,788,000	16,699,856	3.4879	1.593	1.560	1.593	1.556	1.686	10,310,571	1.6197	1.18%
2008-02-19	0	3.390	3.370	3.400	3.100	3.430	2,984,000	10,010,020	3.3546	1.574	1.565	1.579	1.440	1.593	6,425,803	1.5578	8.65%
2008-02-18	0	3.120	3.130	3.150	2.990	3.150	4,134,000	12,639,040	3.0573	1.449	1.454	1.463	1.388	1.463	8,902,235	1.4198	5.76%
2008-02-15	0	2.950	2.930	2.950	2.900	3.040	496,000	1,457,060	2.9376	1.370	1.361	1.370	1.347	1.412	1,068,096	1.3642	-0.67%
2008-02-14	0	2.970	2.970	3.000	2.800	3.050	1,190,000	3,457,060	2.9051	1.379	1.379	1.393	1.300	1.416	2,562,569	1.3491	6.45%
2008-02-13	0	2.790	2.790	2.800	2.720	2.810	618,000	1,708,080	2.7639	1.296	1.296	1.300	1.263	1.305	1,330,813	1.2835	0.36%
2008-02-12	0	2.780	2.780	2.810	2.720	2.840	788,600	2,196,772	2.7857	1.291	1.291	1.305	1.263	1.319	1,698,186	1.2936	-1.77%
2008-02-11	0	2.830	2.830	2.860	2.800	2.930	888,000	2,517,000	2.8345	1.314	1.314	1.328	1.300	1.361	1,912,236	1.3163	-4.71%
2008-02-06	0	2.970	2.970	2.980	2.930	3.100	762,000	2,252,160	2.9556	1.379	1.379	1.384	1.361	1.440	1,640,905	1.3725	-4.19%
2008-02-05	0	3.100	3.090	3.150	3.030	3.130	829,000	2,562,240	3.0908	1.440	1.435	1.463	1.407	1.454	1,785,185	1.4353	-1.59%
2008-02-04	0	3.150	3.150	3.200	3.110	3.200	474,000	1,496,660	3.1575	1.463	1.463	1.486	1.444	1.486	1,020,721	1.4663	3.28%
2008-02-01	0	3.050	3.030	3.050	2.960	3.080	600,000	1,813,460	3.0224	1.416	1.407	1.416	1.375	1.430	1,292,052	1.4036	3.74%
2008-01-31	0	2.940	2.920	2.950	2.910	3.080	578,000	1,716,740	2.9701	1.365	1.356	1.370	1.351	1.430	1,244,676	1.3793	-4.55%
2008-01-30	0	3.080	3.030	3.170	3.020	3.150	478,000	1,481,260	3.0989	1.430	1.407	1.472	1.402	1.463	1,029,334	1.4390	-1.28%
2008-01-29	0	3.120	3.090	3.120	3.090	3.210	414,000	1,303,800	3.1493	1.449	1.435	1.449	1.435	1.491	891,516	1.4625	0.97%
2008-01-28	0	3.090	3.090	3.130	3.060	3.120	130,000	400,920	3.0840	1.435	1.435	1.454	1.421	1.449	279,945	1.4321	-3.13%
2008-01-25	0	3.190	3.190	3.200	3.120	3.300	553,226	1,752,623	3.1680	1.481	1.481	1.486	1.449	1.532	1,191,328	1.4712	0.95%
2008-01-24	0	3.160	3.160	3.200	3.080	3.350	1,325,000	4,262,200	3.2168	1.467	1.467	1.486	1.430	1.556	2,853,281	1.4938	0.32%
2008-01-23	0	3.150	3.140	3.170	3.030	3.270	1,076,000	3,405,580	3.1650	1.463	1.458	1.472	1.407	1.519	2,317,079	1.4698	4.65%
2008-01-22	0	3.010	3.010	3.030	2.850	3.130	1,204,000	3,604,860	2.9941	1.398	1.398	1.407	1.323	1.454	2,592,717	1.3904	-8.79%
2008-01-21	0	3.300	3.290	3.380	3.270	3.480	745,000	2,503,870	3.3609	1.532	1.528	1.570	1.519	1.616	1,604,297	1.5607	-5.44%
2008-01-18	0	3.490	3.490	3.500	3.100	3.600	2,012,000	6,737,260	3.3485	1.621	1.621	1.625	1.440	1.672	4,332,680	1.5550	8.05%
2008-01-17	0	3.230	3.230	3.240	3.100	3.280	2,218,057	7,129,594	3.2143	1.500	1.500	1.505	1.440	1.523	4,776,407	1.4927	1.89%
2008-01-16	0	3.170	3.160	3.170	3.010	3.600	3,418,000	11,149,140	3.2619	1.472	1.467	1.472	1.398	1.672	7,360,387	1.5147	-12.91%
2008-01-15	0	3.640	3.570	3.640	3.480	3.840	2,371,000	8,653,100	3.6496	1.690	1.658	1.690	1.616	1.783	5,105,757	1.6948	-4.21%
2008-01-14	0	3.800	3.790	3.800	3.750	3.840	2,590,000	9,793,580	3.7813	1.765	1.760	1.765	1.741	1.783	5,577,356	1.7560	0.26%
2008-01-11	0	3.790	3.790	3.810	3.750	3.860	3,138,000	11,931,820	3.8024	1.760	1.760	1.769	1.741	1.792	6,757,430	1.7657	0.53%
2008-01-10	0	3.770	3.750	3.780	3.700	3.980	2,256,000	8,481,840	3.7597	1.751	1.741	1.755	1.718	1.848	4,858,114	1.7459	-1.57%
2008-01-09	0	3.830	3.830	3.850	3.620	3.850	1,924,000	7,193,880	3.7390	1.779	1.779	1.788	1.681	1.788	4,143,179	1.7363	-0.52%
2008-01-08	0	3.850	3.830	3.850	3.800	4.080	6,263,000	24,908,830	3.9771	1.788	1.779	1.788	1.765	1.895	13,486,865	1.8469	-2.28%
2008-01-07	0	3.940	3.930	3.970	3.690	4.030	10,585,000	41,344,290	3.9059	1.830	1.825	1.844	1.714	1.871	22,793,943	1.8138	5.35%
2008-01-04	0	3.740	3.730	3.740	3.660	3.750	2,608,000	9,733,240	3.7321	1.737	1.732	1.737	1.700	1.741	5,616,117	1.7331	-0.27%
2008-01-03	0	3.750	3.710	3.750	3.620	3.900	1,434,000	5,386,800	3.7565	1.741	1.723	1.741	1.681	1.811	3,088,003	1.7444	-2.85%
2008-01-02	0	3.860	3.860	3.870	3.350	3.900	3,596,000	13,177,980	3.6646	1.792	1.792	1.797	1.556	1.811	7,743,696	1.7018	14.88%
2007-12-31	0	3.360	3.350	3.380	3.120	3.440	1,522,000	5,016,800	3.2962	1.560	1.556	1.570	1.449	1.597	3,277,504	1.5307	7.01%
2007-12-28	0	3.140	3.070	3.160	3.030	3.160	422,000	1,312,800	3.1109	1.458	1.426	1.467	1.407	1.467	908,743	1.4446	0.32%
2007-12-27	0	3.130	3.100	3.140	3.090	3.200	563,000	1,765,190	3.1353	1.454	1.440	1.458	1.435	1.486	1,212,375	1.4560	0.97%
2007-12-24	0	3.100	3.100	3.140	3.100	3.180	94,000	295,360	3.1421	1.440	1.440	1.458	1.440	1.477	202,421	1.4591	0.00%
2007-12-21	0	3.100	3.080	3.100	3.060	3.240	392,000	1,226,320	3.1284	1.440	1.430	1.440	1.421	1.505	844,140	1.4527	-1.90%
2007-12-20	0	3.160	3.160	3.180	3.020	3.180	850,000	2,667,980	3.1388	1.467	1.467	1.477	1.402	1.477	1,830,406	1.4576	4.64%
2007-12-19	0	3.020	2.990	3.030	2.940	3.090	354,000	1,070,880	3.0251	1.402	1.388	1.407	1.365	1.435	762,310	1.4048	2.72%
2007-12-18	0	2.940	2.940	2.950	2.780	2.940	356,000	1,029,800	2.8927	1.365	1.365	1.370	1.291	1.365	766,617	1.3433	0.00%
2007-12-17	0	2.940	2.940	2.960	2.790	2.970	2,024,000	5,839,220	2.8850	1.365	1.365	1.375	1.296	1.379	4,358,521	1.3397	-1.34%
2007-12-14	0	2.980	2.960	2.970	2.940	3.170	2,192,000	6,665,960	3.0410	1.384	1.375	1.379	1.365	1.472	4,720,295	1.4122	-4.18%
2007-12-13	0	3.110	3.100	3.110	3.090	3.300	1,864,000	5,970,200	3.2029	1.444	1.440	1.444	1.435	1.532	4,013,973	1.4874	-1.89%
2007-12-12	0	3.170	3.170	3.180	3.150	3.290	1,974,000	6,350,040	3.2168	1.472	1.472	1.477	1.463	1.528	4,250,850	1.4938	-1.86%
2007-12-11	0	3.230	3.210	3.230	3.050	3.240	2,610,000	8,252,440	3.1619	1.500	1.491	1.500	1.416	1.505	5,620,424	1.4683	6.25%
2007-12-10	0	3.040	3.040	3.050	3.030	3.090	743,387	2,271,885	3.0561	1.412	1.412	1.416	1.407	1.435	1,600,824	1.4192	-0.98%
2007-12-07	0	3.070	3.040	3.060	3.000	3.110	1,040,000	3,181,900	3.0595	1.426	1.412	1.421	1.393	1.444	2,239,556	1.4208	-0.32%
2007-12-06	0	3.080	3.040	3.090	3.040	3.150	1,156,000	3,551,800	3.0725	1.430	1.412	1.435	1.412	1.463	2,489,353	1.4268	1.32%
2007-12-05	0	3.040	3.020	3.040	2.870	3.050	1,918,000	5,659,940	2.9510	1.412	1.402	1.412	1.333	1.416	4,130,258	1.3704	5.92%
2007-12-04	0	2.870	2.870	2.900	2.850	2.950	938,000	2,715,180	2.8946	1.333	1.333	1.347	1.323	1.370	2,019,907	1.3442	2.50%
2007-12-03	0	2.800	2.800	2.860	2.650	2.900	926,000	2,557,380	2.7617	1.300	1.300	1.328	1.231	1.347	1,994,066	1.2825	3.70%
2007-11-30	0	2.700	2.630	2.670	2.570	2.700	1,736,000	4,552,920	2.6226	1.254	1.221	1.240	1.193	1.254	3,738,336	1.2179	3.85%
2007-11-29	0	2.600	2.600	2.630	2.590	2.750	1,592,000	4,233,400	2.6592	1.207	1.207	1.221	1.203	1.277	3,428,243	1.2349	-1.89%
2007-11-28	0	2.650	2.650	2.690	2.640	2.690	1,210,000	3,215,860	2.6577	1.231	1.231	1.249	1.226	1.249	2,605,637	1.2342	1.53%
2007-11-27	0	2.610	2.580	2.610	2.510	2.650	1,446,000	3,751,400	2.5943	1.212	1.198	1.212	1.166	1.231	3,113,844	1.2047	-1.51%
2007-11-26	0	2.650	2.640	2.650	2.610	2.700	728,000	1,929,920	2.6510	1.231	1.226	1.231	1.212	1.254	1,567,689	1.2311	2.71%
2007-11-23	0	2.580	2.570	2.590	2.560	2.770	370,000	975,180	2.6356	1.198	1.193	1.203	1.189	1.286	796,765	1.2239	-0.39%
2007-11-22	0	2.590	2.590	2.640	2.560	2.700	1,202,000	3,131,780	2.6055	1.203	1.203	1.226	1.189	1.254	2,588,410	1.2099	-3.72%
2007-11-21	0	2.690	2.630	2.690	2.580	2.730	1,922,000	5,130,920	2.6696	1.249	1.221	1.249	1.198	1.268	4,138,872	1.2397	2.28%
2007-11-20	0	2.630	2.670	2.680	2.480	2.780	2,860,000	7,629,080	2.6675	1.221	1.240	1.245	1.152	1.291	6,158,779	1.2387	-1.87%
2007-11-19	0	2.680	2.600	2.800	2.600	2.900	1,724,000	4,805,560	2.7874	1.245	1.207	1.300	1.207	1.347	3,712,495	1.2944	-5.63%
2007-11-16	0	2.840	2.840	2.850	2.760	2.900	1,652,000	4,711,480	2.8520	1.319	1.319	1.323	1.282	1.347	3,557,449	1.3244	-2.74%
2007-11-15	0	2.920	2.930	2.990	2.780	3.050	3,626,000	10,675,740	2.9442	1.356	1.361	1.388	1.291	1.416	7,808,298	1.3672	0.69%
2007-11-14	0	2.900	2.900	2.980	2.890	3.050	2,168,000	6,368,000	2.9373	1.347	1.347	1.384	1.342	1.416	4,668,613	1.3640	0.35%
2007-11-13	0	2.890	2.890	2.900	2.820	3.030	2,348,000	6,803,700	2.8977	1.342	1.342	1.347	1.310	1.407	5,056,228	1.3456	-4.62%
2007-11-12	0	3.030	3.030	3.080	3.020	3.200	952,000	2,943,660	3.0921	1.407	1.407	1.430	1.402	1.486	2,050,055	1.4359	-5.61%
2007-11-09	0	3.210	3.210	3.250	3.200	3.360	1,348,000	4,396,680	3.2616	1.491	1.491	1.509	1.486	1.560	2,902,809	1.5146	-3.60%
2007-11-08	0	3.330	3.330	3.390	3.300	3.430	1,614,000	5,434,720	3.3672	1.546	1.546	1.574	1.532	1.593	3,475,619	1.5637	-2.92%
2007-11-07	0	3.430	3.420	3.480	3.420	3.570	1,012,000	3,520,380	3.4786	1.593	1.588	1.616	1.588	1.658	2,179,260	1.6154	0.29%
2007-11-06	0	3.420	3.420	3.450	3.390	3.500	632,000	2,157,960	3.4145	1.588	1.588	1.602	1.574	1.625	1,360,961	1.5856	-1.72%
2007-11-05	0	3.480	3.480	3.530	3.460	3.600	1,012,000	3,537,120	3.4952	1.616	1.616	1.639	1.607	1.672	2,179,260	1.6231	-1.69%
2007-11-02	0	3.540	3.540	3.550	3.500	3.630	706,000	2,509,300	3.5542	1.644	1.644	1.649	1.625	1.686	1,520,314	1.6505	-2.48%
2007-11-01	0	3.630	3.620	3.690	3.600	3.690	826,000	3,012,440	3.6470	1.686	1.681	1.714	1.672	1.714	1,778,724	1.6936	-1.63%
2007-10-31	0	3.690	3.690	3.710	3.520	3.710	4,144,000	15,300,820	3.6923	1.714	1.714	1.723	1.635	1.723	8,923,769	1.7146	-0.27%
2007-10-30	0	3.700	3.700	3.720	3.700	3.750	1,058,000	3,922,180	3.7072	1.718	1.718	1.727	1.718	1.741	2,278,318	1.7215	-0.27%
2007-10-29	0	3.710	3.710	3.780	3.700	3.780	866,000	3,217,660	3.7155	1.723	1.723	1.755	1.718	1.755	1,864,861	1.7254	0.00%
2007-10-26	0	3.710	3.710	3.750	3.650	3.780	620,000	2,297,620	3.7058	1.723	1.723	1.741	1.695	1.755	1,335,120	1.7209	0.54%
2007-10-25	0	3.690	3.680	3.700	3.680	3.730	844,000	3,119,200	3.6957	1.714	1.709	1.718	1.709	1.732	1,817,486	1.7162	-1.60%
2007-10-24	0	3.750	3.750	3.770	3.740	3.950	726,000	2,743,520	3.7790	1.741	1.741	1.751	1.737	1.834	1,563,382	1.7549	-1.06%
2007-10-23	0	3.790	3.790	3.800	3.650	3.900	466,000	1,770,400	3.7991	1.760	1.760	1.765	1.695	1.811	1,003,493	1.7642	0.00%
2007-10-22	0	3.790	3.760	3.800	3.460	3.840	767,000	2,909,940	3.7939	1.760	1.746	1.765	1.607	1.783	1,651,673	1.7618	-4.05%
2007-10-18	0	3.950	3.920	4.000	3.890	4.070	2,092,000	8,315,180	3.9748	1.834	1.820	1.858	1.806	1.890	4,504,953	1.8458	-0.50%
2007-10-17	0	3.970	3.970	3.980	3.820	4.080	1,280,000	5,098,800	3.9834	1.844	1.844	1.848	1.774	1.895	2,756,377	1.8498	2.06%
2007-10-16	0	3.890	3.850	3.930	3.850	4.000	278,000	1,091,380	3.9258	1.806	1.788	1.825	1.788	1.858	598,651	1.8231	-1.77%
2007-10-15	0	3.960	3.920	3.960	3.900	4.060	2,224,000	8,764,080	3.9407	1.839	1.820	1.839	1.811	1.885	4,789,204	1.8300	-2.46%
2007-10-12	0	4.060	4.100	4.120	4.000	4.100	1,032,000	4,185,320	4.0555	1.885	1.904	1.913	1.858	1.904	2,222,329	1.8833	-0.98%
2007-10-11	0	4.100	4.100	4.110	4.050	4.190	3,594,000	14,918,740	4.1510	1.904	1.904	1.909	1.881	1.946	7,739,389	1.9276	-1.20%
2007-10-10	0	4.150	4.150	4.180	4.050	4.210	4,945,000	20,656,760	4.1773	1.927	1.927	1.941	1.881	1.955	10,648,658	1.9398	1.22%
2007-10-09	0	4.100	4.100	4.110	4.010	4.180	832,000	3,363,280	4.0424	1.904	1.904	1.909	1.862	1.941	1,791,645	1.8772	-1.20%
2007-10-08	0	4.150	4.120	4.190	4.000	4.200	714,000	2,941,600	4.1199	1.927	1.913	1.946	1.858	1.950	1,537,541	1.9132	0.97%
2007-10-05	0	4.110	4.110	4.140	3.980	4.150	1,650,000	6,743,760	4.0871	1.909	1.909	1.923	1.848	1.927	3,553,142	1.8980	1.48%
2007-10-04	0	4.050	4.010	4.050	3.980	4.160	702,000	2,832,880	4.0354	1.881	1.862	1.881	1.848	1.932	1,511,700	1.8740	0.00%
2007-10-03	0	4.050	4.000	4.050	3.860	4.300	4,546,000	18,739,020	4.1221	1.881	1.858	1.881	1.792	1.997	9,789,444	1.9142	1.50%
2007-10-02	0	3.990	3.970	3.990	3.910	4.070	1,838,000	7,302,920	3.9733	1.853	1.844	1.853	1.816	1.890	3,957,985	1.8451	0.25%
2007-09-28	0	3.980	3.980	3.990	3.940	4.000	879,000	3,489,430	3.9698	1.848	1.848	1.853	1.830	1.858	1,892,856	1.8435	-0.25%
2007-09-27	0	3.990	3.910	3.990	3.880	4.040	2,490,500	9,907,250	3.9780	1.853	1.816	1.853	1.802	1.876	5,363,091	1.8473	-0.50%
2007-09-25	0	4.010	4.010	4.030	3.980	4.250	2,450,000	9,921,280	4.0495	1.862	1.862	1.871	1.848	1.974	5,275,877	1.8805	-6.74%
2007-09-24	0	4.300	4.190	4.300	4.140	4.410	7,926,800	34,119,220	4.3043	1.997	1.946	1.997	1.923	2.048	17,069,724	1.9988	3.61%
2007-09-21	0	4.150	4.150	4.160	3.850	4.160	4,766,200	19,580,000	4.1081	1.927	1.927	1.932	1.788	1.932	10,263,627	1.9077	2.47%
2007-09-20	0	4.050	4.080	4.090	3.920	4.080	4,358,000	17,470,600	4.0089	1.881	1.895	1.899	1.820	1.895	9,384,601	1.8616	2.53%
2007-09-19	0	3.950	3.950	3.980	3.940	4.000	1,118,000	4,443,040	3.9741	1.834	1.834	1.848	1.830	1.858	2,407,523	1.8455	0.00%
2007-09-18	0	3.950	3.910	3.950	3.860	4.030	702,000	2,760,520	3.9324	1.834	1.816	1.834	1.792	1.871	1,511,700	1.8261	0.77%
2007-09-17	0	3.920	3.910	3.920	3.920	4.110	1,706,000	6,785,420	3.9774	1.820	1.816	1.820	1.820	1.909	3,673,733	1.8470	-3.69%
2007-09-14	0	4.070	4.060	4.090	3.800	4.140	8,002,000	32,267,180	4.0324	1.890	1.885	1.899	1.765	1.923	17,231,661	1.8726	4.63%
2007-09-13	0	3.890	3.870	3.890	3.740	3.890	1,668,000	6,375,940	3.8225	1.806	1.797	1.806	1.737	1.806	3,591,903	1.7751	2.64%
2007-09-12	0	3.790	3.780	3.790	3.750	3.850	780,000	2,949,740	3.7817	1.760	1.755	1.760	1.741	1.788	1,679,667	1.7561	-1.30%
2007-09-11	0	3.840	3.780	3.830	3.760	3.900	1,354,000	5,192,620	3.8350	1.783	1.755	1.779	1.746	1.811	2,915,730	1.7809	-0.26%
2007-09-10	0	3.850	3.800	3.850	3.680	3.890	1,728,000	6,522,100	3.7744	1.788	1.765	1.788	1.709	1.806	3,721,108	1.7527	3.22%
2007-09-07	0	3.730	3.730	3.740	3.700	3.760	520,000	1,934,240	3.7197	1.732	1.732	1.737	1.718	1.746	1,119,778	1.7273	0.00%
2007-09-06	0	3.730	3.730	3.740	3.660	3.740	1,450,000	5,360,740	3.6971	1.732	1.732	1.737	1.700	1.737	3,122,458	1.7168	1.08%
2007-09-05	0	3.690	3.690	3.700	3.690	3.920	5,050,721	18,995,002	3.7608	1.714	1.714	1.718	1.714	1.820	10,876,320	1.7465	0.54%
2007-09-04	0	3.670	3.660	3.670	3.660	3.730	2,964,000	10,931,380	3.6880	1.704	1.700	1.704	1.700	1.732	6,382,735	1.7126	-1.61%
2007-09-03	0	3.730	3.730	3.740	3.730	3.850	1,871,000	7,044,850	3.7653	1.732	1.732	1.737	1.732	1.788	4,029,047	1.7485	-3.12%
2007-08-31	0	3.850	3.810	3.850	3.750	3.870	3,026,000	11,541,200	3.8140	1.788	1.769	1.788	1.741	1.797	6,516,247	1.7711	-1.79%
2007-08-30	0	3.920	3.850	3.920	3.780	3.990	1,786,000	6,937,540	3.8844	1.820	1.788	1.820	1.755	1.853	3,846,007	1.8038	1.82%
2007-08-29	0	3.850	3.810	3.900	3.630	3.980	1,376,000	5,211,160	3.7872	1.788	1.769	1.811	1.686	1.848	2,963,105	1.7587	2.67%
2007-08-28	0	3.750	3.740	3.750	3.700	3.900	1,094,000	4,156,480	3.7993	1.741	1.737	1.741	1.718	1.811	2,355,841	1.7643	-4.58%
2007-08-27	0	3.930	3.930	3.940	3.850	3.990	1,043,000	4,110,590	3.9411	1.825	1.825	1.830	1.788	1.853	2,246,016	1.8302	2.08%
2007-08-24	0	3.850	3.800	3.850	3.680	3.930	1,792,000	6,856,100	3.8259	1.788	1.765	1.788	1.709	1.825	3,858,927	1.7767	1.05%
2007-08-23	0	3.810	3.810	3.820	3.800	3.840	312,000	1,191,460	3.8188	1.769	1.769	1.774	1.765	1.783	671,867	1.7734	0.26%
2007-08-22	0	3.800	3.780	3.800	3.780	3.800	456,000	1,731,560	3.7973	1.765	1.755	1.765	1.755	1.765	981,959	1.7634	0.00%
2007-08-21	0	3.800	3.650	3.800	3.700	3.830	1,018,000	3,832,580	3.7648	1.765	1.695	1.765	1.718	1.779	2,192,181	1.7483	3.54%
2007-08-20	0	3.670	3.630	3.680	3.430	3.720	1,294,000	4,718,500	3.6464	1.704	1.686	1.709	1.593	1.727	2,786,525	1.6933	9.55%
2007-08-17	0	3.350	3.260	3.350	3.150	3.500	1,714,000	5,616,780	3.2770	1.556	1.514	1.556	1.463	1.625	3,690,961	1.5218	-5.63%
2007-08-16	0	3.550	3.500	3.550	3.450	3.720	1,576,000	5,593,560	3.5492	1.649	1.625	1.649	1.602	1.727	3,393,789	1.6482	-6.58%
2007-08-15	0	3.800	3.800	3.810	3.750	3.850	1,120,000	4,229,900	3.7767	1.765	1.765	1.769	1.741	1.788	2,411,830	1.7538	-0.78%
2007-08-14	0	3.830	3.830	3.860	3.830	3.880	136,000	523,800	3.8515	1.779	1.779	1.792	1.779	1.802	292,865	1.7885	-1.29%
2007-08-13	0	3.880	3.880	3.930	3.800	3.930	971,952	3,748,411	3.8566	1.802	1.802	1.825	1.765	1.825	2,093,020	1.7909	0.78%
2007-08-10	0	3.850	3.850	3.860	3.630	3.860	757,000	2,838,330	3.7494	1.788	1.788	1.792	1.686	1.792	1,630,138	1.7412	-0.52%
2007-08-09	0	3.870	3.870	3.880	3.860	3.920	1,076,000	4,177,720	3.8826	1.797	1.797	1.802	1.792	1.820	2,317,079	1.8030	-0.26%
2007-08-08	0	3.880	3.830	3.890	3.790	3.900	950,000	3,661,660	3.8544	1.802	1.779	1.806	1.760	1.811	2,045,748	1.7899	2.11%
2007-08-07	0	3.800	3.800	3.830	3.770	3.890	1,904,000	7,263,480	3.8149	1.765	1.765	1.779	1.751	1.806	4,100,110	1.7715	0.80%
2007-08-06	0	3.770	3.710	3.770	3.610	3.800	904,000	3,351,480	3.7074	1.751	1.723	1.751	1.676	1.765	1,946,691	1.7216	-2.84%
2007-08-03	0	3.880	3.880	3.890	3.750	3.880	1,531,400	5,814,328	3.7967	1.802	1.802	1.806	1.741	1.802	3,297,746	1.7631	4.02%
2007-08-02	0	3.730	3.730	3.750	3.700	3.880	2,342,000	8,759,620	3.7402	1.732	1.732	1.741	1.718	1.802	5,043,308	1.7369	-3.37%
2007-08-01	0	3.860	3.830	3.860	3.820	3.940	1,442,000	5,566,320	3.8601	1.792	1.779	1.792	1.774	1.830	3,105,231	1.7926	-2.28%
2007-07-31	0	3.950	3.940	3.980	3.900	3.980	2,414,000	9,524,660	3.9456	1.834	1.830	1.848	1.811	1.848	5,198,354	1.8322	1.28%
2007-07-30	0	3.900	3.840	3.900	3.810	3.980	4,812,000	18,608,780	3.8672	1.811	1.783	1.811	1.769	1.848	10,362,253	1.7958	-2.01%
2007-07-27	0	3.980	3.980	3.990	3.940	4.060	1,423,000	5,692,380	4.0003	1.848	1.848	1.853	1.830	1.885	3,064,316	1.8576	-2.21%
2007-07-26	0	4.070	4.070	4.080	3.980	4.180	1,468,000	6,018,260	4.0996	1.890	1.890	1.895	1.848	1.941	3,161,219	1.9038	-1.21%
2007-07-25	0	4.120	4.120	4.130	4.110	4.200	1,738,000	7,199,030	4.1421	1.913	1.913	1.918	1.909	1.950	3,742,643	1.9235	-1.67%
2007-07-24	0	4.190	4.190	4.200	4.000	4.200	4,936,000	20,103,140	4.0728	1.946	1.946	1.950	1.858	1.950	10,629,277	1.8913	3.46%
2007-07-23	0	4.050	4.040	4.050	4.000	4.090	4,228,000	17,109,120	4.0466	1.881	1.876	1.881	1.858	1.899	9,104,657	1.8792	0.25%
2007-07-20	0	4.040	4.030	4.040	4.010	4.070	2,068,000	8,360,420	4.0428	1.876	1.871	1.876	1.862	1.890	4,453,271	1.8774	-0.74%
2007-07-19	0	4.070	4.060	4.070	4.000	4.090	1,358,000	5,519,220	4.0642	1.890	1.885	1.890	1.858	1.899	2,924,343	1.8873	0.00%
2007-07-18	0	4.070	4.070	4.090	4.060	4.140	1,924,000	7,859,840	4.0852	1.890	1.890	1.899	1.885	1.923	4,143,179	1.8971	-1.93%
2007-07-17	0	4.150	4.140	4.160	4.130	4.170	2,404,000	9,973,200	4.1486	1.927	1.923	1.932	1.918	1.936	5,176,820	1.9265	0.00%
2007-07-16	0	4.150	4.120	4.180	4.100	4.220	1,644,000	6,806,820	4.1404	1.927	1.913	1.941	1.904	1.960	3,540,221	1.9227	0.00%
2007-07-13	0	4.150	4.120	4.150	4.060	4.150	5,916,000	24,342,340	4.1147	1.927	1.913	1.927	1.885	1.927	12,739,628	1.9108	1.72%
2007-07-12	0	4.080	4.060	4.070	4.050	4.100	3,958,000	16,129,400	4.0751	1.895	1.885	1.890	1.881	1.904	8,523,233	1.8924	0.74%
2007-07-11	0	4.050	4.040	4.050	3.910	4.060	3,725,000	14,904,580	4.0012	1.881	1.876	1.881	1.816	1.885	8,021,487	1.8581	3.05%
2007-07-10	0	3.930	3.940	3.950	3.910	4.050	5,236,000	20,759,560	3.9648	1.825	1.830	1.834	1.816	1.881	11,275,303	1.8412	-2.48%
2007-07-09	0	4.030	4.000	4.030	4.000	4.100	4,514,000	18,300,160	4.0541	1.871	1.858	1.871	1.858	1.904	9,720,535	1.8826	0.25%
2007-07-06	0	4.020	4.010	4.030	4.010	4.100	1,544,000	6,227,880	4.0336	1.867	1.862	1.871	1.862	1.904	3,324,879	1.8731	-0.25%
2007-07-05	0	4.030	4.000	4.030	4.000	4.210	3,198,000	13,246,680	4.1422	1.871	1.858	1.871	1.858	1.955	6,886,635	1.9235	-3.36%
2007-07-04	0	4.170	4.120	4.160	4.080	4.250	4,394,000	18,188,140	4.1393	1.936	1.913	1.932	1.895	1.974	9,462,124	1.9222	-0.71%
2007-07-03	0	4.200	4.200	4.210	4.050	4.260	6,729,000	28,206,260	4.1917	1.950	1.950	1.955	1.881	1.978	14,490,358	1.9466	2.69%
2007-06-29	0	4.090	4.070	4.090	4.000	4.100	1,876,000	7,592,180	4.0470	1.899	1.890	1.899	1.858	1.904	4,039,815	1.8793	1.74%
2007-06-28	0	4.020	4.020	4.030	4.000	4.100	599,000	2,420,400	4.0407	1.867	1.867	1.871	1.858	1.904	1,289,898	1.8764	-1.71%
2007-06-27	0	4.090	4.050	4.090	3.960	4.100	4,454,000	17,907,780	4.0206	1.899	1.881	1.899	1.839	1.904	9,591,329	1.8671	0.74%
2007-06-26	0	4.060	4.050	4.060	3.950	4.100	5,918,000	23,997,480	4.0550	1.885	1.881	1.885	1.834	1.904	12,743,935	1.8831	2.78%
2007-06-25	0	3.950	3.940	3.950	3.850	4.140	6,604,000	26,154,480	3.9604	1.834	1.830	1.834	1.788	1.923	14,221,181	1.8391	-4.36%
2007-06-22	0	4.130	4.130	4.150	4.100	4.210	1,878,000	7,845,480	4.1776	1.918	1.918	1.927	1.904	1.955	4,044,121	1.9400	-1.67%
2007-06-21	0	4.200	4.190	4.200	4.180	4.230	1,694,000	7,105,640	4.1946	1.950	1.946	1.950	1.941	1.964	3,647,892	1.9479	-0.71%
2007-06-20	0	4.230	4.220	4.230	4.180	4.310	2,556,000	10,874,100	4.2543	1.964	1.960	1.964	1.941	2.001	5,504,140	1.9756	0.95%
2007-06-18	0	4.190	4.180	4.200	4.150	4.370	2,502,000	10,652,200	4.2575	1.946	1.941	1.950	1.927	2.029	5,387,855	1.9771	-2.56%
2007-06-15	0	4.300	4.300	4.310	4.250	4.470	3,112,000	13,447,480	4.3212	1.997	1.997	2.001	1.974	2.076	6,701,441	2.0067	-3.59%
2007-06-14	0	4.460	4.460	4.470	4.430	4.530	1,390,000	6,193,520	4.4558	2.071	2.071	2.076	2.057	2.104	2,993,253	2.0692	-1.76%
2007-06-13	0	4.540	4.510	4.550	4.510	4.600	876,000	3,966,360	4.5278	2.108	2.094	2.113	2.094	2.136	1,886,395	2.1026	-1.73%
2007-06-12	0	4.620	4.600	4.620	4.580	4.650	951,000	4,393,450	4.6198	2.145	2.136	2.145	2.127	2.159	2,047,902	2.1453	0.00%
2007-06-11	0	4.620	4.620	4.640	4.580	4.660	1,612,000	7,463,380	4.6299	2.145	2.145	2.155	2.127	2.164	3,471,312	2.1500	0.87%
2007-06-08	0	4.580	4.580	4.590	4.420	4.600	2,819,000	12,835,890	4.5533	2.127	2.127	2.131	2.053	2.136	6,070,489	2.1145	2.00%
2007-06-07	0	4.490	4.480	4.490	4.450	4.500	1,202,000	5,390,020	4.4842	2.085	2.080	2.085	2.066	2.090	2,588,410	2.0824	-0.44%
2007-06-06	0	4.510	4.500	4.510	4.380	4.520	3,118,000	14,007,540	4.4925	2.094	2.090	2.094	2.034	2.099	6,714,361	2.0862	2.50%
2007-06-05	0	4.400	4.380	4.400	4.330	4.430	3,168,000	13,876,280	4.3801	2.043	2.034	2.043	2.011	2.057	6,822,032	2.0340	0.92%
2007-06-04	0	4.360	4.350	4.360	4.330	4.450	2,950,000	12,957,060	4.3922	2.025	2.020	2.025	2.011	2.066	6,352,587	2.0397	-1.36%
2007-06-01	0	4.420	4.410	4.420	4.410	4.500	1,308,000	5,834,360	4.4605	2.053	2.048	2.053	2.048	2.090	2,816,672	2.0714	-1.78%
2007-05-31	0	4.500	4.500	4.510	4.390	4.550	2,340,000	10,459,160	4.4697	2.090	2.090	2.094	2.039	2.113	5,039,001	2.0756	1.81%
2007-05-30	0	4.420	4.410	4.420	4.310	4.450	4,476,000	19,585,120	4.3756	2.053	2.048	2.053	2.001	2.066	9,638,705	2.0319	-0.23%
2007-05-29	0	4.430	4.390	4.430	4.380	4.490	2,690,000	11,876,200	4.4149	2.057	2.039	2.057	2.034	2.085	5,792,698	2.0502	0.00%
2007-05-28	0	4.430	4.430	4.450	4.430	4.540	2,954,000	13,329,320	4.5123	2.057	2.057	2.066	2.057	2.108	6,361,200	2.0954	0.45%
2007-05-25	0	4.410	4.410	4.420	4.300	4.440	4,178,000	18,326,680	4.3865	2.048	2.048	2.053	1.997	2.062	8,996,986	2.0370	-0.90%
2007-05-23	0	4.450	4.420	4.450	4.250	4.470	6,932,000	30,430,400	4.3898	2.066	2.053	2.066	1.974	2.076	14,927,502	2.0385	5.20%
2007-05-22	0	4.230	4.210	4.230	4.140	4.260	4,228,000	17,745,920	4.1972	1.964	1.955	1.964	1.923	1.978	9,104,657	1.9491	0.24%
2007-05-21	0	4.220	4.210	4.230	4.220	4.290	5,032,000	21,372,100	4.2472	1.960	1.955	1.964	1.960	1.992	10,836,006	1.9723	-1.17%
2007-05-18	0	4.270	4.260	4.270	4.080	4.280	6,998,000	29,279,200	4.1839	1.983	1.978	1.983	1.895	1.988	15,069,628	1.9429	2.89%
2007-05-17	0	4.150	4.140	4.150	4.090	4.250	8,492,000	35,586,160	4.1906	1.927	1.923	1.927	1.899	1.974	18,286,836	1.9460	1.72%
2007-05-16	0	4.080	4.070	4.090	4.010	4.130	2,556,000	10,439,840	4.0844	1.895	1.890	1.899	1.862	1.918	5,504,140	1.8967	0.74%
2007-05-15	0	4.050	4.050	4.060	4.010	4.100	2,806,000	11,339,660	4.0412	1.881	1.881	1.885	1.862	1.904	6,042,494	1.8767	-1.22%
2007-05-14	0	4.100	4.080	4.090	4.020	4.160	4,238,000	17,397,840	4.1052	1.904	1.895	1.899	1.867	1.932	9,126,191	1.9064	1.04%
2007-05-11	0	4.200	4.190	4.200	4.000	4.220	7,100,000	29,628,120	4.1730	1.884	1.880	1.884	1.795	1.893	15,825,443	1.8722	3.70%
2007-05-10	0	4.050	4.050	4.060	4.050	4.300	10,768,000	44,946,120	4.1740	1.817	1.817	1.821	1.817	1.929	24,001,179	1.8727	-3.57%
2007-05-09	0	4.200	4.190	4.200	3.960	4.220	16,294,000	67,203,060	4.1244	1.884	1.880	1.884	1.777	1.893	36,318,277	1.8504	6.60%
2007-05-08	0	3.940	3.940	3.960	3.880	3.960	4,972,000	19,507,540	3.9235	1.768	1.768	1.777	1.741	1.777	11,082,268	1.7602	1.81%
2007-05-07	0	3.870	3.860	3.910	3.850	3.910	3,958,000	15,335,320	3.8745	1.736	1.732	1.754	1.727	1.754	8,822,127	1.7383	0.00%
2007-05-04	0	3.870	3.860	3.870	3.830	3.870	636,000	2,452,900	3.8568	1.736	1.732	1.736	1.718	1.736	1,417,603	1.7303	0.00%
2007-05-03	0	3.870	3.860	3.870	3.810	3.870	1,995,800	7,685,930	3.8511	1.736	1.732	1.736	1.709	1.736	4,448,510	1.7278	1.04%
2007-05-02	0	3.830	3.830	3.850	3.810	3.870	1,526,000	5,853,920	3.8361	1.718	1.718	1.727	1.709	1.736	3,401,356	1.7211	0.26%
2007-04-30	0	3.820	3.820	3.830	3.820	3.870	1,306,000	5,018,440	3.8426	1.714	1.714	1.718	1.714	1.736	2,910,990	1.7240	-1.04%
2007-04-27	0	3.860	3.850	3.870	3.850	3.880	1,240,000	4,786,640	3.8602	1.732	1.727	1.736	1.727	1.741	2,763,880	1.7319	0.00%
2007-04-26	0	3.860	3.860	3.880	3.850	3.920	2,290,000	8,874,100	3.8752	1.732	1.732	1.741	1.727	1.759	5,104,263	1.7386	-0.77%
2007-04-25	0	3.890	3.890	3.910	3.850	3.930	4,148,000	16,152,140	3.8940	1.745	1.745	1.754	1.727	1.763	9,245,625	1.7470	1.04%
2007-04-24	0	3.850	3.840	3.850	3.820	3.870	810,000	3,116,180	3.8471	1.727	1.723	1.727	1.714	1.736	1,805,438	1.7260	-1.03%
2007-04-23	0	3.890	3.870	3.880	3.860	3.900	1,008,000	3,909,020	3.8780	1.745	1.736	1.741	1.732	1.750	2,246,767	1.7398	0.78%
2007-04-20	0	3.860	3.860	3.880	3.850	3.880	1,254,000	4,843,240	3.8622	1.732	1.732	1.741	1.727	1.741	2,795,085	1.7328	0.00%
2007-04-19	0	3.860	3.860	3.870	3.810	3.910	1,746,000	6,720,400	3.8490	1.732	1.732	1.736	1.709	1.754	3,891,722	1.7268	-1.28%
2007-04-18	0	3.910	3.890	3.910	3.820	3.920	1,970,000	7,652,420	3.8845	1.754	1.745	1.754	1.714	1.759	4,391,003	1.7427	2.89%
2007-04-17	0	3.800	3.800	3.870	3.780	3.900	3,292,000	12,564,700	3.8167	1.705	1.705	1.736	1.696	1.750	7,337,656	1.7124	-1.81%
2007-04-16	0	3.870	3.850	3.870	3.850	3.890	1,622,000	6,282,820	3.8735	1.736	1.727	1.736	1.727	1.745	3,615,334	1.7378	0.52%
2007-04-13	0	3.850	3.850	3.860	3.850	3.950	3,030,000	11,741,500	3.8751	1.727	1.727	1.732	1.727	1.772	6,753,675	1.7385	-2.53%
2007-04-12	0	3.950	3.900	3.950	3.820	3.960	3,416,000	13,290,560	3.8907	1.772	1.750	1.772	1.714	1.777	7,614,044	1.7455	1.80%
2007-04-11	0	3.880	3.880	3.900	3.780	3.900	3,354,000	12,877,260	3.8394	1.741	1.741	1.750	1.696	1.750	7,475,850	1.7225	-0.26%
2007-04-10	0	3.890	3.870	3.890	3.880	3.990	3,720,000	14,503,240	3.8987	1.745	1.736	1.745	1.741	1.790	8,291,640	1.7491	-2.26%
2007-04-04	0	3.980	3.970	3.980	3.870	4.070	6,904,000	27,413,960	3.9707	1.786	1.781	1.786	1.736	1.826	15,388,571	1.7814	0.00%
2007-04-03	0	3.980	3.970	3.990	3.930	4.060	10,682,000	42,731,880	4.0004	1.786	1.781	1.790	1.763	1.821	23,809,490	1.7947	0.51%
2007-04-02	0	3.960	3.960	3.970	3.850	3.970	15,260,000	59,608,260	3.9062	1.777	1.777	1.781	1.727	1.781	34,013,557	1.7525	6.17%
2007-03-30	0	3.730	3.720	3.730	3.730	3.820	2,632,000	9,842,460	3.7395	1.673	1.669	1.673	1.673	1.714	5,866,558	1.6777	0.54%
2007-03-29	0	3.710	3.700	3.710	3.660	3.720	1,254,000	4,643,040	3.7026	1.664	1.660	1.664	1.642	1.669	2,795,085	1.6611	0.27%
2007-03-28	0	3.700	3.690	3.700	3.660	3.740	1,934,000	7,152,560	3.6983	1.660	1.655	1.660	1.642	1.678	4,310,761	1.6592	-1.07%
2007-03-27	0	3.740	3.730	3.740	3.730	3.800	1,730,000	6,482,100	3.7469	1.678	1.673	1.678	1.673	1.705	3,856,059	1.6810	0.00%
2007-03-26	0	3.740	3.730	3.740	3.720	3.780	3,728,000	13,993,480	3.7536	1.678	1.673	1.678	1.669	1.696	8,309,472	1.6840	1.36%
2007-03-23	0	3.690	3.690	3.700	3.630	3.740	1,654,000	6,131,960	3.7074	1.655	1.655	1.660	1.629	1.678	3,686,659	1.6633	0.54%
2007-03-22	0	3.670	3.670	3.680	3.650	3.760	2,064,000	7,665,440	3.7139	1.647	1.647	1.651	1.638	1.687	4,600,523	1.6662	-0.54%
2007-03-21	0	3.690	3.690	3.700	3.620	3.720	4,264,000	15,676,440	3.6765	1.655	1.655	1.660	1.624	1.669	9,504,181	1.6494	2.22%
2007-03-20	0	3.610	3.610	3.620	3.560	3.680	1,804,000	6,517,280	3.6127	1.620	1.620	1.624	1.597	1.651	4,021,000	1.6208	-0.28%
2007-03-19	0	3.620	3.640	3.650	3.610	3.700	1,726,000	6,329,020	3.6669	1.624	1.633	1.638	1.620	1.660	3,847,143	1.6451	-1.09%
2007-03-16	0	3.660	3.660	3.680	3.630	3.730	1,663,600	6,126,560	3.6827	1.642	1.642	1.651	1.629	1.673	3,708,057	1.6522	0.83%
2007-03-15	0	3.630	3.630	3.680	3.630	3.800	2,544,000	9,422,880	3.7040	1.629	1.629	1.651	1.629	1.705	5,670,412	1.6618	-3.20%
2007-03-14	0	3.750	3.740	3.750	3.540	3.770	3,156,000	11,605,420	3.6773	1.682	1.678	1.682	1.588	1.691	7,034,521	1.6498	1.35%
2007-03-13	0	3.700	3.700	3.710	3.660	3.800	3,444,000	12,735,620	3.6979	1.660	1.660	1.664	1.642	1.705	7,676,454	1.6590	-1.33%
2007-03-12	0	3.750	3.740	3.750	3.600	3.750	3,720,000	13,679,500	3.6773	1.682	1.678	1.682	1.615	1.682	8,291,640	1.6498	5.93%
2007-03-09	0	3.540	3.540	3.560	3.450	3.570	2,146,000	7,561,780	3.5237	1.588	1.588	1.597	1.548	1.602	4,783,296	1.5809	2.02%
2007-03-08	0	3.470	3.470	3.490	3.420	3.500	2,502,000	8,636,820	3.4520	1.557	1.557	1.566	1.534	1.570	5,576,797	1.5487	0.87%
2007-03-07	0	3.440	3.430	3.450	3.430	3.580	3,668,000	12,806,520	3.4914	1.543	1.539	1.548	1.539	1.606	8,175,736	1.5664	-0.58%
2007-03-06	0	3.460	3.470	3.500	3.400	3.580	2,092,000	7,304,780	3.4918	1.552	1.557	1.570	1.525	1.606	4,662,933	1.5666	1.76%
2007-03-05	0	3.400	3.360	3.400	3.400	3.690	2,530,000	9,008,000	3.5605	1.525	1.507	1.525	1.525	1.655	5,639,207	1.5974	-8.60%
2007-03-02	0	3.720	3.700	3.720	3.610	3.840	2,286,000	8,545,920	3.7384	1.669	1.660	1.669	1.620	1.723	5,095,347	1.6772	-3.88%
2007-03-01	0	3.870	3.830	3.860	3.830	3.940	1,696,000	6,592,280	3.8870	1.736	1.718	1.732	1.718	1.768	3,780,275	1.7439	-1.28%
2007-02-28	0	3.920	3.920	3.940	3.700	3.960	5,360,000	20,517,800	3.8279	1.759	1.759	1.768	1.660	1.777	11,947,095	1.7174	-2.24%
2007-02-27	0	4.010	3.980	4.010	3.900	4.100	8,540,000	34,124,540	3.9958	1.799	1.786	1.799	1.750	1.839	19,035,110	1.7927	-0.74%
2007-02-26	0	4.040	4.030	4.040	3.980	4.180	6,554,000	26,371,480	4.0237	1.813	1.808	1.813	1.786	1.875	14,608,444	1.8052	-1.94%
2007-02-23	0	4.120	4.120	4.130	4.000	4.190	12,454,000	51,191,340	4.1104	1.848	1.848	1.853	1.795	1.880	27,759,164	1.8441	4.30%
2007-02-22	0	3.950	3.950	3.960	3.670	3.970	7,212,000	27,890,040	3.8672	1.772	1.772	1.777	1.647	1.781	16,075,084	1.7350	7.92%
2007-02-21	0	3.660	3.660	3.670	3.640	3.690	1,376,000	5,029,820	3.6554	1.642	1.642	1.647	1.633	1.655	3,067,015	1.6400	0.55%
2007-02-16	0	3.640	3.630	3.660	3.620	3.700	3,982,000	14,509,200	3.6437	1.633	1.629	1.642	1.624	1.660	8,875,622	1.6347	0.00%
2007-02-15	0	3.640	3.640	3.660	3.640	3.700	2,628,000	9,609,640	3.6566	1.633	1.633	1.642	1.633	1.660	5,857,643	1.6405	-0.55%
2007-02-14	0	3.660	3.650	3.670	3.610	3.670	3,096,000	11,301,320	3.6503	1.642	1.638	1.647	1.620	1.647	6,900,785	1.6377	0.27%
2007-02-13	0	3.650	3.650	3.670	3.620	3.730	4,474,000	16,352,340	3.6550	1.638	1.638	1.647	1.624	1.673	9,972,258	1.6398	-1.35%
2007-02-12	0	3.700	3.690	3.700	3.680	3.740	5,120,000	18,959,800	3.7031	1.660	1.655	1.660	1.651	1.678	11,412,150	1.6614	0.27%
2007-02-09	0	3.690	3.680	3.690	3.650	3.710	2,542,000	9,338,280	3.6736	1.655	1.651	1.655	1.638	1.664	5,665,954	1.6481	0.82%
2007-02-08	0	3.660	3.660	3.670	3.590	3.690	2,742,000	9,964,660	3.6341	1.642	1.642	1.647	1.611	1.655	6,111,741	1.6304	0.55%
2007-02-07	0	3.640	3.660	3.670	3.580	3.730	3,964,000	14,396,780	3.6319	1.633	1.642	1.647	1.606	1.673	8,835,501	1.6294	0.28%
2007-02-06	0	3.630	3.620	3.630	3.530	3.790	6,600,000	23,870,080	3.6167	1.629	1.624	1.629	1.584	1.700	14,710,975	1.6226	-3.97%
2007-02-05	0	3.780	3.780	3.800	3.780	3.840	1,126,000	4,281,500	3.8024	1.696	1.696	1.705	1.696	1.723	2,509,781	1.7059	-0.79%
2007-02-02	0	3.810	3.810	3.820	3.790	3.860	2,090,000	7,955,380	3.8064	1.709	1.709	1.714	1.700	1.732	4,658,475	1.7077	0.26%
2007-02-01	0	3.800	3.810	3.830	3.780	3.890	3,339,000	12,716,630	3.8085	1.705	1.709	1.718	1.696	1.745	7,442,416	1.7087	0.00%
2007-01-31	0	3.800	3.800	3.820	3.750	3.900	10,833,000	41,065,720	3.7908	1.705	1.705	1.714	1.682	1.750	24,146,059	1.7007	-0.26%
2007-01-30	0	3.810	3.800	3.810	3.700	3.830	2,406,000	9,116,540	3.7891	1.709	1.705	1.709	1.660	1.718	5,362,819	1.7000	2.70%
2007-01-29	0	3.710	3.700	3.710	3.700	3.770	1,924,000	7,138,060	3.7100	1.664	1.660	1.664	1.660	1.691	4,288,472	1.6645	-1.33%
2007-01-26	0	3.760	3.740	3.760	3.690	3.850	1,438,000	5,354,580	3.7236	1.687	1.678	1.687	1.655	1.727	3,205,209	1.6706	-2.08%
2007-01-25	0	3.840	3.840	3.860	3.800	3.880	2,196,000	8,393,280	3.8221	1.723	1.723	1.732	1.705	1.741	4,894,743	1.7148	-0.52%
2007-01-24	0	3.860	3.860	3.880	3.850	3.890	2,018,000	7,815,180	3.8727	1.732	1.732	1.741	1.727	1.745	4,497,992	1.7375	0.26%
2007-01-23	0	3.850	3.840	3.850	3.830	3.890	2,308,000	8,911,880	3.8613	1.727	1.723	1.727	1.718	1.745	5,144,383	1.7324	-1.28%
2007-01-22	0	3.900	3.890	3.900	3.890	3.920	4,636,000	18,092,180	3.9025	1.750	1.745	1.750	1.745	1.759	10,333,345	1.7509	-0.76%
2007-01-19	0	3.930	3.930	3.940	3.860	3.940	2,482,000	9,711,900	3.9129	1.763	1.763	1.768	1.732	1.768	5,532,218	1.7555	1.03%
2007-01-18	0	3.890	3.880	3.900	3.860	3.930	1,174,000	4,571,140	3.8936	1.745	1.741	1.750	1.732	1.763	2,616,770	1.7469	-0.26%
2007-01-17	0	3.900	3.890	3.900	3.890	3.940	1,610,000	6,287,480	3.9053	1.750	1.745	1.750	1.745	1.768	3,588,586	1.7521	-1.02%
2007-01-16	0	3.940	3.930	3.940	3.920	3.960	800,000	3,154,740	3.9434	1.768	1.763	1.768	1.759	1.777	1,783,148	1.7692	1.03%
2007-01-15	0	3.900	3.900	3.940	3.900	3.970	1,022,000	4,032,200	3.9454	1.750	1.750	1.768	1.750	1.781	2,277,972	1.7701	-0.51%
2007-01-12	0	3.920	3.920	3.940	3.920	4.000	1,332,000	5,259,880	3.9489	1.759	1.759	1.768	1.759	1.795	2,968,942	1.7716	-0.76%
2007-01-11	0	3.950	3.950	3.960	3.880	3.990	2,178,000	8,637,620	3.9658	1.772	1.772	1.777	1.741	1.790	4,854,622	1.7793	2.07%
2007-01-10	0	3.870	3.870	3.920	3.850	4.000	4,564,000	17,747,360	3.8886	1.736	1.736	1.759	1.727	1.795	10,172,862	1.7446	-3.25%
2007-01-09	0	4.000	4.000	4.040	3.980	4.100	3,726,000	14,934,340	4.0081	1.795	1.795	1.813	1.786	1.839	8,305,014	1.7982	-1.23%
2007-01-08	0	4.050	4.050	4.060	4.030	4.130	1,562,000	6,343,980	4.0614	1.817	1.817	1.821	1.808	1.853	3,481,597	1.8221	-1.22%
2007-01-05	0	4.100	4.100	4.110	4.050	4.140	2,130,000	8,753,040	4.1094	1.839	1.839	1.844	1.817	1.857	4,747,633	1.8437	-1.20%
2007-01-04	0	4.150	4.150	4.160	4.090	4.320	5,140,000	21,610,920	4.2045	1.862	1.862	1.866	1.835	1.938	11,456,729	1.8863	-0.95%
2007-01-03	0	4.190	4.190	4.200	3.970	4.190	5,292,000	21,338,860	4.0323	1.880	1.880	1.884	1.781	1.880	11,795,527	1.8091	4.49%
2007-01-02	0	4.010	4.000	4.020	3.950	4.020	2,738,000	10,946,680	3.9981	1.799	1.795	1.804	1.772	1.804	6,102,826	1.7937	0.00%
2006-12-29	0	4.010	4.000	4.020	3.910	4.030	3,208,000	12,770,260	3.9808	1.799	1.795	1.804	1.754	1.808	7,150,425	1.7859	-0.25%
2006-12-28	0	4.020	4.030	4.040	3.960	4.050	1,887,000	7,543,500	3.9976	1.804	1.808	1.813	1.777	1.817	4,206,001	1.7935	-0.74%
2006-12-27	0	4.050	4.050	4.060	4.020	4.100	1,490,000	6,039,620	4.0534	1.817	1.817	1.821	1.804	1.839	3,321,114	1.8186	0.00%
2006-12-22	0	4.050	4.040	4.060	4.000	4.060	2,318,000	9,345,620	4.0318	1.817	1.813	1.821	1.795	1.821	5,166,673	1.8088	-0.25%
2006-12-21	0	4.060	4.060	4.090	4.050	4.150	1,908,000	7,789,420	4.0825	1.821	1.821	1.835	1.817	1.862	4,252,809	1.8316	-1.69%
2006-12-20	0	4.130	4.120	4.130	4.100	4.190	948,000	3,905,460	4.1197	1.853	1.848	1.853	1.839	1.880	2,113,031	1.8483	-1.67%
2006-12-19	0	4.200	4.130	4.200	4.050	4.230	2,666,000	10,973,020	4.1159	1.884	1.853	1.884	1.817	1.898	5,942,342	1.8466	1.20%
2006-12-18	0	4.150	4.150	4.170	4.080	4.160	1,414,000	5,806,100	4.1062	1.862	1.862	1.871	1.830	1.866	3,151,715	1.8422	1.47%
2006-12-15	0	4.090	4.090	4.100	4.080	4.200	1,421,000	5,830,760	4.1033	1.835	1.835	1.839	1.830	1.884	3,167,317	1.8409	-0.97%
2006-12-14	0	4.130	4.130	4.150	4.080	4.170	1,196,000	4,934,420	4.1258	1.853	1.853	1.862	1.830	1.871	2,665,807	1.8510	0.00%
2006-12-13	0	4.130	4.110	4.130	4.070	4.200	2,068,000	8,558,820	4.1387	1.853	1.844	1.853	1.826	1.884	4,609,439	1.8568	-2.13%
2006-12-12	0	4.220	4.210	4.220	4.170	4.230	1,090,000	4,572,100	4.1946	1.893	1.889	1.893	1.871	1.898	2,429,540	1.8819	-0.24%
2006-12-11	0	4.230	4.230	4.250	4.230	4.280	690,000	2,940,860	4.2621	1.898	1.898	1.907	1.898	1.920	1,537,966	1.9122	0.00%
2006-12-08	0	4.230	4.230	4.250	4.210	4.260	1,026,000	4,337,420	4.2275	1.898	1.898	1.907	1.889	1.911	2,286,888	1.8966	-1.17%
2006-12-07	0	4.280	4.280	4.290	4.240	4.310	654,000	2,803,960	4.2874	1.920	1.920	1.925	1.902	1.934	1,457,724	1.9235	0.47%
2006-12-06	0	4.260	4.250	4.260	4.220	4.310	1,907,300	8,123,860	4.2594	1.911	1.907	1.911	1.893	1.934	4,251,249	1.9109	-1.16%
2006-12-05	0	4.310	4.270	4.320	4.260	4.350	1,100,000	4,760,200	4.3275	1.934	1.916	1.938	1.911	1.952	2,451,829	1.9415	0.23%
2006-12-04	0	4.300	4.300	4.320	4.220	4.340	1,714,000	7,379,100	4.3052	1.929	1.929	1.938	1.893	1.947	3,820,396	1.9315	1.90%
2006-12-01	0	4.220	4.210	4.230	4.210	4.350	1,136,000	4,845,180	4.2651	1.893	1.889	1.898	1.889	1.952	2,532,071	1.9135	-2.54%
2006-11-30	0	4.330	4.320	4.340	4.230	4.350	1,810,000	7,781,420	4.2991	1.943	1.938	1.947	1.898	1.952	4,034,373	1.9288	4.09%
2006-11-29	0	4.160	4.160	4.170	4.160	4.260	2,168,000	9,114,060	4.2039	1.866	1.866	1.871	1.866	1.911	4,832,332	1.8861	-0.72%
2006-11-28	0	4.190	4.190	4.200	4.150	4.300	1,904,000	7,969,460	4.1856	1.880	1.880	1.884	1.862	1.929	4,243,893	1.8779	-2.78%
2006-11-27	0	4.310	4.300	4.310	4.280	4.370	1,376,000	5,928,500	4.3085	1.934	1.929	1.934	1.920	1.961	3,067,015	1.9330	0.23%
2006-11-24	0	4.300	4.290	4.300	4.280	4.420	3,079,000	13,353,230	4.3369	1.929	1.925	1.929	1.920	1.983	6,862,893	1.9457	-2.27%
2006-11-23	0	4.400	4.400	4.430	4.400	4.520	2,084,000	9,213,080	4.4209	1.974	1.974	1.987	1.974	2.028	4,645,102	1.9834	-2.65%
2006-11-22	0	4.520	4.510	4.530	4.380	4.550	4,508,000	20,143,020	4.4683	2.028	2.023	2.032	1.965	2.041	10,048,042	2.0047	3.91%
2006-11-21	0	4.350	4.350	4.360	4.290	4.420	2,542,000	11,021,680	4.3358	1.952	1.952	1.956	1.925	1.983	5,665,954	1.9452	-1.36%
2006-11-20	0	4.410	4.410	4.420	4.380	4.500	4,352,000	19,190,200	4.4095	1.979	1.979	1.983	1.965	2.019	9,700,328	1.9783	-0.23%
2006-11-17	0	4.420	4.420	4.430	4.400	4.520	2,198,000	9,771,520	4.4456	1.983	1.983	1.987	1.974	2.028	4,899,200	1.9945	-2.21%
2006-11-16	0	4.520	4.520	4.530	4.500	4.660	2,612,000	11,831,260	4.5296	2.028	2.028	2.032	2.019	2.091	5,821,980	2.0322	-2.59%
2006-11-15	0	4.640	4.620	4.650	4.610	4.730	2,592,000	12,060,680	4.6530	2.082	2.073	2.086	2.068	2.122	5,777,401	2.0876	-0.22%
2006-11-14	0	4.650	4.600	4.650	4.500	4.760	3,980,000	18,433,640	4.6316	2.086	2.064	2.086	2.019	2.136	8,871,164	2.0779	-2.11%
2006-11-13	0	4.750	4.740	4.750	4.480	4.760	6,560,000	30,401,740	4.6344	2.131	2.127	2.131	2.010	2.136	14,621,818	2.0792	3.26%
2006-11-10	0	4.600	4.600	4.620	4.380	4.620	14,964,000	68,241,180	4.5604	2.064	2.064	2.073	1.965	2.073	33,353,792	2.0460	5.26%
2006-11-09	0	4.370	4.360	4.390	4.210	4.390	5,012,000	21,609,740	4.3116	1.961	1.956	1.970	1.889	1.970	11,171,425	1.9344	2.34%
2006-11-08	0	4.270	4.240	4.270	4.220	4.310	3,688,000	15,681,140	4.2519	1.916	1.902	1.916	1.893	1.934	8,220,314	1.9076	-0.47%
2006-11-07	0	4.290	4.250	4.290	4.200	4.350	3,204,000	13,711,180	4.2794	1.925	1.907	1.925	1.884	1.952	7,141,510	1.9199	0.70%
2006-11-06	0	4.260	4.260	4.270	4.260	4.330	3,302,000	14,176,020	4.2932	1.911	1.911	1.916	1.911	1.943	7,359,945	1.9261	-0.23%
2006-11-03	0	4.270	4.260	4.270	4.210	4.300	3,086,000	13,154,740	4.2627	1.916	1.911	1.916	1.889	1.929	6,878,495	1.9124	1.43%
2006-11-02	0	4.210	4.210	4.230	4.170	4.290	3,978,000	16,797,520	4.2226	1.889	1.889	1.898	1.871	1.925	8,866,706	1.8944	1.45%
2006-11-01	0	4.150	4.150	4.170	4.100	4.200	1,968,000	8,208,720	4.1711	1.862	1.862	1.871	1.839	1.884	4,386,545	1.8713	1.47%
2006-10-31	0	4.090	4.060	4.100	3.860	4.090	1,468,000	5,886,580	4.0099	1.835	1.821	1.839	1.732	1.835	3,272,077	1.7990	1.24%
2006-10-27	0	4.040	4.040	4.050	3.970	4.220	2,700,000	11,051,240	4.0931	1.813	1.813	1.817	1.781	1.893	6,018,126	1.8363	-4.72%
2006-10-26	0	4.240	4.230	4.250	4.200	4.280	3,832,000	16,254,820	4.2419	1.902	1.898	1.907	1.884	1.920	8,541,281	1.9031	0.00%
2006-10-25	0	4.240	4.220	4.240	4.160	4.260	2,616,000	11,004,940	4.2068	1.902	1.893	1.902	1.866	1.911	5,830,896	1.8873	0.95%
2006-10-24	0	4.200	4.190	4.200	4.160	4.330	2,894,000	12,213,580	4.2203	1.884	1.880	1.884	1.866	1.943	6,450,540	1.8934	-2.55%
2006-10-23	0	4.310	4.300	4.350	4.300	4.450	6,508,000	28,329,780	4.3531	1.934	1.929	1.952	1.929	1.996	14,505,913	1.9530	-3.15%
2006-10-20	0	4.450	4.440	4.450	4.300	4.460	9,751,000	42,785,870	4.3878	1.996	1.992	1.996	1.929	2.001	21,734,351	1.9686	3.97%
2006-10-19	0	4.280	4.270	4.280	4.150	4.300	8,267,000	35,183,980	4.2560	1.920	1.916	1.920	1.862	1.929	18,426,611	1.9094	-0.47%
2006-10-18	0	4.300	4.300	4.310	4.160	4.350	16,200,000	69,436,060	4.2862	1.929	1.929	1.934	1.866	1.952	36,108,757	1.9230	4.37%
2006-10-17	0	4.120	4.110	4.120	3.860	4.120	6,102,000	24,475,840	4.0111	1.848	1.844	1.848	1.732	1.848	13,600,965	1.7996	7.01%
2006-10-16	0	3.850	3.850	3.860	3.820	3.880	1,072,000	4,108,100	3.8322	1.727	1.727	1.732	1.714	1.741	2,389,419	1.7193	-0.77%
2006-10-13	0	3.880	3.880	3.890	3.870	3.950	1,464,000	5,707,660	3.8987	1.741	1.741	1.745	1.736	1.772	3,263,162	1.7491	-0.51%
2006-10-12	0	3.900	3.890	3.900	3.850	3.930	2,232,000	8,698,840	3.8973	1.750	1.745	1.750	1.727	1.763	4,974,984	1.7485	-0.51%
2006-10-11	0	3.920	3.920	3.930	3.800	3.950	2,530,000	9,849,340	3.8930	1.759	1.759	1.763	1.705	1.772	5,639,207	1.7466	0.00%
2006-10-10	0	3.920	3.910	3.920	3.760	3.920	4,382,000	16,900,760	3.8569	1.759	1.754	1.759	1.687	1.759	9,767,196	1.7304	4.26%
2006-10-09	0	3.760	3.750	3.760	3.600	3.780	3,422,000	12,547,720	3.6668	1.687	1.682	1.687	1.615	1.696	7,627,418	1.6451	1.35%
2006-10-06	0	3.710	3.700	3.720	3.680	3.840	8,850,000	32,925,800	3.7204	1.664	1.660	1.669	1.651	1.723	19,726,080	1.6692	-3.39%
2006-10-05	0	3.840	3.830	3.840	3.800	3.960	7,084,000	27,233,160	3.8443	1.723	1.718	1.723	1.705	1.777	15,789,780	1.7247	-2.54%
2006-10-04	0	3.940	3.920	3.940	3.930	4.000	3,404,000	13,454,920	3.9527	1.768	1.759	1.768	1.763	1.795	7,587,297	1.7733	-1.50%
2006-10-03	0	4.000	4.000	4.010	3.970	4.000	1,662,000	6,630,120	3.9892	1.795	1.795	1.799	1.781	1.795	3,704,491	1.7898	-0.25%
2006-09-29	0	4.010	4.010	4.020	4.000	4.040	1,102,000	4,420,480	4.0113	1.799	1.799	1.804	1.795	1.813	2,456,287	1.7997	0.25%
2006-09-28	0	4.000	4.000	4.020	4.000	4.040	1,288,000	5,170,480	4.0143	1.795	1.795	1.804	1.795	1.813	2,870,869	1.8010	0.00%
2006-09-27	0	4.000	4.000	4.010	3.930	4.060	2,344,000	9,319,880	3.9761	1.795	1.795	1.799	1.763	1.821	5,224,625	1.7838	-0.99%
2006-09-26	0	4.040	4.040	4.050	4.020	4.070	4,472,000	18,112,120	4.0501	1.813	1.813	1.817	1.804	1.826	9,967,800	1.8171	0.25%
2006-09-25	0	4.030	4.020	4.030	4.010	4.070	3,038,000	12,262,460	4.0364	1.808	1.804	1.808	1.799	1.826	6,771,506	1.8109	-2.18%
2006-09-22	0	4.120	4.120	4.130	4.030	4.130	2,178,000	8,887,920	4.0808	1.848	1.848	1.853	1.808	1.853	4,854,622	1.8308	0.49%
2006-09-21	0	4.100	4.090	4.100	4.060	4.160	3,160,000	12,924,980	4.0902	1.839	1.835	1.839	1.821	1.866	7,043,436	1.8350	-1.44%
2006-09-20	0	4.160	4.160	4.170	4.080	4.170	2,056,000	8,520,000	4.1440	1.866	1.866	1.871	1.830	1.871	4,582,692	1.8592	-0.48%
2006-09-19	0	4.180	4.180	4.190	4.020	4.180	5,404,000	22,256,960	4.1186	1.875	1.875	1.880	1.804	1.875	12,045,168	1.8478	3.72%
2006-09-18	0	4.030	4.030	4.040	4.020	4.060	3,468,000	13,984,000	4.0323	1.808	1.808	1.813	1.804	1.821	7,729,949	1.8091	0.00%
2006-09-15	0	4.030	4.020	4.040	3.980	4.060	3,636,000	14,575,320	4.0086	1.808	1.804	1.813	1.786	1.821	8,104,410	1.7984	-0.25%
2006-09-14	0	4.040	4.040	4.050	3.990	4.080	4,810,000	19,360,480	4.0250	1.813	1.813	1.817	1.790	1.830	10,721,180	1.8058	2.02%
2006-09-13	0	3.960	3.960	3.970	3.840	3.990	6,290,000	24,634,660	3.9165	1.777	1.777	1.781	1.723	1.790	14,020,005	1.7571	-0.50%
2006-09-12	0	3.980	3.980	3.990	3.900	4.170	5,922,000	23,781,860	4.0158	1.786	1.786	1.790	1.750	1.871	13,199,757	1.8017	-4.10%
2006-09-11	0	4.150	4.140	4.150	4.140	4.300	3,152,000	13,326,740	4.2280	1.862	1.857	1.862	1.857	1.929	7,025,605	1.8969	-2.12%
2006-09-08	0	4.240	4.230	4.250	4.210	4.250	1,534,000	6,483,320	4.2264	1.902	1.898	1.907	1.889	1.907	3,419,187	1.8962	0.24%
2006-09-07	0	4.230	4.230	4.240	4.200	4.260	1,500,000	6,359,240	4.2395	1.898	1.898	1.902	1.884	1.911	3,343,403	1.9020	-0.94%
2006-09-06	0	4.270	4.280	4.290	4.260	4.380	3,800,000	16,423,160	4.3219	1.916	1.920	1.925	1.911	1.965	8,469,955	1.9390	-0.93%
2006-09-05	0	4.310	4.310	4.320	4.250	4.320	4,426,000	19,017,660	4.2968	1.934	1.934	1.938	1.907	1.938	9,865,269	1.9277	1.65%
2006-09-04	0	4.240	4.240	4.250	4.210	4.290	4,156,000	17,671,040	4.2519	1.902	1.902	1.907	1.889	1.925	9,263,456	1.9076	0.24%
2006-09-01	0	4.230	4.210	4.250	4.190	4.250	2,424,000	10,211,000	4.2125	1.898	1.889	1.907	1.880	1.907	5,402,940	1.8899	0.48%
2006-08-31	0	4.210	4.210	4.230	4.180	4.270	3,942,000	16,613,300	4.2144	1.889	1.889	1.898	1.875	1.916	8,786,464	1.8908	0.96%
2006-08-30	0	4.170	4.170	4.180	4.160	4.220	1,642,000	6,851,020	4.1724	1.871	1.871	1.875	1.866	1.893	3,659,912	1.8719	-0.71%
2006-08-29	0	4.200	4.200	4.210	4.130	4.270	4,040,000	16,937,640	4.1925	1.884	1.884	1.889	1.853	1.916	9,004,900	1.8809	-0.94%
2006-08-28	0	4.240	4.230	4.240	4.210	4.340	5,556,000	23,662,680	4.2589	1.902	1.898	1.902	1.889	1.947	12,383,966	1.9108	-1.85%
2006-08-25	0	4.320	4.310	4.320	4.230	4.340	8,110,000	34,830,840	4.2948	1.938	1.934	1.938	1.898	1.947	18,076,668	1.9268	2.61%
2006-08-24	0	4.210	4.190	4.210	4.070	4.270	13,151,649	55,211,231	4.1980	1.889	1.880	1.889	1.826	1.916	29,314,179	1.8834	1.45%
2006-08-23	0	4.150	4.150	4.160	4.070	4.240	15,638,000	64,661,456	4.1349	1.862	1.862	1.866	1.826	1.902	34,856,095	1.8551	-2.12%
2006-08-22	0	4.240	4.230	4.250	4.150	4.500	22,596,000	96,329,360	4.2631	1.902	1.898	1.907	1.862	2.019	50,365,029	1.9126	-2.30%
2006-08-21	0	4.340	4.340	4.350	4.280	4.640	18,502,000	82,323,620	4.4494	1.947	1.947	1.952	1.920	2.082	41,239,766	1.9962	-0.23%
2006-08-18	0	4.350	4.340	4.350	4.290	4.740	17,747,000	79,624,550	4.4866	1.952	1.947	1.952	1.925	2.127	39,556,920	2.0129	-6.05%
2006-08-17	0	4.630	4.630	4.640	4.610	4.970	19,718,000	93,047,460	4.7189	2.077	2.077	2.082	2.068	2.230	43,950,152	2.1171	-6.84%
2006-08-16	0	4.970	4.960	4.970	4.950	5.010	4,056,000	20,212,340	4.9833	2.230	2.225	2.230	2.221	2.248	9,040,563	2.2357	0.61%
2006-08-15	0	4.940	4.930	4.940	4.800	5.100	5,412,000	26,881,340	4.9670	2.216	2.212	2.216	2.153	2.288	12,062,999	2.2284	-2.56%
2006-08-14	0	5.070	5.070	5.080	4.930	5.090	4,690,000	23,682,860	5.0497	2.275	2.275	2.279	2.212	2.284	10,453,708	2.2655	2.42%
2006-08-11	0	4.950	4.930	4.950	4.900	4.990	744,000	3,690,320	4.9601	2.221	2.212	2.221	2.198	2.239	1,658,328	2.2253	-0.40%
2006-08-10	0	4.970	4.960	4.980	4.950	5.030	1,468,000	7,316,760	4.9842	2.230	2.225	2.234	2.221	2.257	3,272,077	2.2361	-0.20%
2006-08-09	0	4.980	4.960	4.980	4.910	5.020	2,862,000	14,248,980	4.9787	2.234	2.225	2.234	2.203	2.252	6,379,214	2.2337	0.61%
2006-08-08	0	4.950	4.950	4.960	4.880	5.020	834,000	4,126,640	4.9480	2.221	2.221	2.225	2.189	2.252	1,858,932	2.2199	-0.60%
2006-08-07	0	4.980	4.940	4.980	4.870	5.040	1,536,000	7,599,940	4.9479	2.234	2.216	2.234	2.185	2.261	3,423,645	2.2198	0.81%
2006-08-04	0	4.940	4.900	4.950	4.850	5.140	6,006,000	30,201,280	5.0285	2.216	2.198	2.221	2.176	2.306	13,386,987	2.2560	-0.80%
2006-08-03	0	4.980	4.970	4.990	4.700	5.000	6,180,000	30,260,920	4.8966	2.234	2.230	2.239	2.109	2.243	13,774,822	2.1968	5.73%
2006-08-02	0	4.710	4.700	4.730	4.640	4.760	1,288,000	6,063,140	4.7074	2.113	2.109	2.122	2.082	2.136	2,870,869	2.1120	0.86%
2006-08-01	0	4.670	4.670	4.680	4.660	4.730	1,498,000	7,002,100	4.6743	2.095	2.095	2.100	2.091	2.122	3,338,946	2.0971	-1.06%
2006-07-31	0	4.720	4.720	4.730	4.660	4.800	914,000	4,308,340	4.7137	2.118	2.118	2.122	2.091	2.153	2,037,247	2.1148	-0.63%
2006-07-28	0	4.750	4.760	4.780	4.700	4.790	2,222,000	10,533,920	4.7407	2.131	2.136	2.145	2.109	2.149	4,952,695	2.1269	0.64%
2006-07-27	0	4.720	4.690	4.700	4.630	4.800	2,950,000	13,855,400	4.6967	2.118	2.104	2.109	2.077	2.153	6,575,360	2.1072	-1.46%
2006-07-26	0	4.790	4.770	4.790	4.750	4.870	1,200,000	5,736,360	4.7803	2.149	2.140	2.149	2.131	2.185	2,674,723	2.1447	-0.21%
2006-07-25	0	4.800	4.800	4.820	4.770	4.920	2,192,000	10,558,400	4.8168	2.153	2.153	2.162	2.140	2.207	4,885,827	2.1610	-0.62%
2006-07-24	0	4.830	4.820	4.840	4.750	4.920	2,262,000	10,907,460	4.8220	2.167	2.162	2.171	2.131	2.207	5,041,852	2.1634	-1.93%
2006-07-21	0	4.925	4.925	4.950	4.825	4.950	2,448,000	11,958,500	4.8850	2.210	2.210	2.221	2.165	2.221	5,456,434	2.1916	1.03%
2006-07-20	0	4.875	4.875	4.900	4.850	5.050	3,572,000	17,636,350	4.9374	2.187	2.187	2.198	2.176	2.266	7,961,758	2.2151	1.04%
2006-07-19	0	4.825	4.825	4.850	4.825	4.975	3,339,000	16,381,100	4.9060	2.165	2.165	2.176	2.165	2.232	7,442,416	2.2010	0.52%
2006-07-18	0	4.800	4.800	4.825	4.775	4.950	2,990,000	14,533,350	4.8607	2.153	2.153	2.165	2.142	2.221	6,664,517	2.1807	-0.52%
2006-07-17	0	4.825	4.825	4.850	4.750	4.900	3,126,000	15,165,150	4.8513	2.165	2.165	2.176	2.131	2.198	6,967,653	2.1765	-2.03%
2006-07-14	0	4.925	4.900	4.925	4.775	4.975	5,482,000	26,715,350	4.8733	2.210	2.198	2.210	2.142	2.232	12,219,025	2.1864	-1.01%
2006-07-13	0	4.975	4.950	4.975	4.925	5.200	7,478,000	37,466,500	5.0102	2.232	2.221	2.232	2.210	2.333	16,667,980	2.2478	-3.40%
2006-07-12	0	5.150	5.100	5.150	5.050	5.300	9,678,000	50,104,339	5.1771	2.311	2.288	2.311	2.266	2.378	21,571,639	2.3227	0.00%
2006-07-11	0	5.150	5.100	5.150	5.050	5.450	12,268,000	64,274,550	5.2392	2.311	2.288	2.311	2.266	2.445	27,344,582	2.3505	-0.96%
2006-07-10	0	5.200	5.200	5.250	4.800	5.350	16,942,000	87,284,650	5.1520	2.333	2.333	2.355	2.153	2.400	37,762,627	2.3114	5.58%
2006-07-07	0	4.925	4.925	4.950	4.825	5.000	10,708,000	52,630,850	4.9151	2.210	2.210	2.221	2.165	2.243	23,867,442	2.2051	3.68%
2006-07-06	0	4.750	4.750	4.775	4.550	4.800	4,558,000	21,473,850	4.7112	2.131	2.131	2.142	2.041	2.153	10,159,488	2.1137	2.70%
2006-07-05	0	4.625	4.600	4.625	4.575	4.750	5,336,000	24,875,590	4.6618	2.075	2.064	2.075	2.053	2.131	11,893,600	2.0915	-2.63%
2006-07-04	0	4.750	4.725	4.775	4.650	4.800	12,134,000	57,333,740	4.7250	2.131	2.120	2.142	2.086	2.153	27,045,905	2.1199	3.26%
2006-07-03	0	4.600	4.575	4.625	4.575	4.700	9,112,000	42,303,500	4.6426	2.064	2.053	2.075	2.053	2.109	20,310,061	2.0829	1.66%
2006-06-30	0	4.525	4.475	4.500	4.425	4.550	9,528,000	42,765,000	4.4884	2.030	2.008	2.019	1.985	2.041	21,237,298	2.0137	5.23%
2006-06-29	0	4.300	4.300	4.325	4.300	4.375	2,258,000	9,773,600	4.3284	1.929	1.929	1.940	1.929	1.963	5,032,937	1.9419	1.18%
2006-06-28	0	4.250	4.250	4.275	4.225	4.300	3,836,000	16,302,450	4.2499	1.907	1.907	1.918	1.896	1.929	8,550,197	1.9067	-2.30%
2006-06-27	0	4.350	4.350	4.375	4.275	4.425	6,366,000	27,829,950	4.3717	1.952	1.952	1.963	1.918	1.985	14,189,404	1.9613	0.58%
2006-06-26	0	4.325	4.325	4.350	4.225	4.375	4,662,000	20,082,250	4.3076	1.940	1.940	1.952	1.896	1.963	10,391,298	1.9326	2.37%
2006-06-23	0	4.225	4.225	4.250	4.050	4.275	2,828,000	11,911,850	4.2121	1.896	1.896	1.907	1.817	1.918	6,303,430	1.8897	-0.59%
2006-06-22	0	4.250	4.200	4.225	4.175	4.425	6,378,000	27,440,350	4.3023	1.907	1.884	1.896	1.873	1.985	14,216,151	1.9302	1.19%
2006-06-21	0	4.200	4.175	4.200	4.100	4.350	4,792,000	20,085,150	4.1914	1.884	1.873	1.884	1.839	1.952	10,681,059	1.8804	1.82%
2006-06-20	0	4.125	4.100	4.125	4.025	4.200	6,252,000	25,792,700	4.1255	1.851	1.839	1.851	1.806	1.884	13,935,305	1.8509	-5.17%
2006-06-19	0	4.350	4.325	4.350	4.250	4.600	7,024,000	30,594,400	4.3557	1.952	1.940	1.952	1.907	2.064	15,656,044	1.9542	-6.95%
2006-06-16	0	4.675	4.650	4.675	4.375	4.700	10,926,000	49,293,850	4.5116	2.097	2.086	2.097	1.963	2.109	24,353,350	2.0241	11.98%
2006-06-15	0	4.175	4.150	4.175	4.025	4.250	6,792,000	28,052,600	4.1302	1.873	1.862	1.873	1.806	1.907	15,138,931	1.8530	7.74%
2006-06-14	0	3.875	3.850	3.900	3.300	4.050	17,662,000	68,000,250	3.8501	1.738	1.727	1.750	1.481	1.817	39,367,461	1.7273	4.73%
2006-06-13	0	3.700	3.675	3.700	3.625	4.150	13,850,000	52,704,400	3.8054	1.660	1.649	1.660	1.626	1.862	30,870,758	1.7073	-12.94%
2006-06-12	0	4.250	4.225	4.275	4.200	4.400	5,828,000	25,094,400	4.3058	1.907	1.896	1.918	1.884	1.974	12,990,237	1.9318	-4.49%
2006-06-09	0	4.450	4.450	4.475	4.325	4.500	5,059,100	22,444,300	4.4364	1.996	1.996	2.008	1.940	2.019	11,276,408	1.9904	-1.11%
2006-06-08	0	4.500	4.500	4.525	4.400	4.900	12,959,800	59,495,265	4.5908	2.019	2.019	2.030	1.974	2.198	28,886,560	2.0596	-9.55%
2006-06-07	0	4.975	4.975	5.000	4.900	5.050	4,389,749	21,890,070	4.9866	2.232	2.232	2.243	2.198	2.266	9,784,468	2.2372	-2.45%
2006-06-06	0	5.100	5.050	5.100	5.000	5.100	2,506,000	12,707,600	5.0709	2.288	2.266	2.288	2.243	2.288	5,585,713	2.2750	-1.92%
2006-06-05	0	5.200	5.150	5.200	5.100	5.250	3,595,000	18,636,800	5.1841	2.333	2.311	2.333	2.288	2.355	8,013,023	2.3258	2.97%
2006-06-02	0	5.050	5.000	5.050	4.975	5.150	8,258,000	41,678,000	5.0470	2.266	2.243	2.266	2.232	2.311	18,406,550	2.2643	1.00%
2006-06-01	0	5.000	4.975	5.000	4.900	5.450	14,224,000	71,969,400	5.0597	2.243	2.232	2.243	2.198	2.445	31,704,380	2.2700	-8.26%
2006-05-30	0	5.450	5.400	5.450	4.975	5.600	11,008,000	58,649,750	5.3279	2.445	2.423	2.445	2.232	2.512	24,536,123	2.3903	9.55%
2006-05-29	0	4.975	4.975	5.000	4.950	5.200	5,822,000	29,707,350	5.1026	2.232	2.232	2.243	2.221	2.333	12,976,863	2.2893	-0.50%
2006-05-26	0	5.000	5.000	5.050	4.975	5.150	5,652,000	28,339,038	5.0140	2.243	2.243	2.266	2.232	2.311	12,597,944	2.2495	5.26%
2006-05-25	0	4.750	4.750	4.775	4.500	4.950	9,438,000	44,353,100	4.6994	2.131	2.131	2.142	2.019	2.221	21,036,694	2.1084	-5.94%
2006-05-24	0	5.050	4.975	5.050	4.950	5.300	8,188,000	41,659,600	5.0879	2.266	2.232	2.266	2.221	2.378	18,250,525	2.2827	0.00%
2006-05-23	0	5.050	5.050	5.100	4.875	5.400	10,414,000	53,251,920	5.1135	2.266	2.266	2.288	2.187	2.423	23,212,135	2.2941	-0.98%
2006-05-22	0	5.100	5.100	5.150	4.900	5.800	11,991,000	62,638,700	5.2238	2.288	2.288	2.311	2.198	2.602	26,727,167	2.3436	-11.30%
2006-05-19	0	5.750	5.800	5.850	5.700	6.100	8,372,000	49,701,600	5.9366	2.580	2.602	2.625	2.557	2.737	18,660,649	2.6634	-5.74%
2006-05-18	0	6.100	6.050	6.100	5.700	6.150	8,690,000	52,239,700	6.0115	2.737	2.714	2.737	2.557	2.759	19,369,450	2.6970	-2.27%
2006-05-17	0	6.250	6.250	6.300	5.650	6.300	10,950,000	67,203,800	6.1373	2.800	2.800	2.823	2.531	2.823	24,439,692	2.7498	9.65%
2006-05-16	0	5.700	5.650	5.700	5.300	6.400	16,878,000	96,788,700	5.7346	2.554	2.531	2.554	2.375	2.867	37,670,604	2.5693	-12.31%
2006-05-15	0	6.500	6.450	6.500	6.400	6.700	6,878,000	44,775,700	6.5100	2.912	2.890	2.912	2.867	3.002	15,351,251	2.9167	-2.99%
2006-05-12	0	6.700	6.650	6.700	6.250	6.800	5,550,000	36,624,000	6.5989	3.002	2.979	3.002	2.800	3.047	12,387,241	2.9566	3.88%
2006-05-11	0	6.450	6.400	6.450	6.200	6.500	2,346,000	15,021,100	6.4029	2.890	2.867	2.890	2.778	2.912	5,236,120	2.8687	-0.77%
2006-05-10	0	6.500	6.450	6.500	6.450	6.700	23,122,000	149,707,900	6.4747	2.912	2.890	2.912	2.890	3.002	51,606,808	2.9009	0.78%
2006-05-09	0	6.450	6.450	6.500	6.300	6.500	4,984,000	31,946,500	6.4098	2.890	2.890	2.912	2.823	2.912	11,123,966	2.8719	0.78%
2006-05-08	0	6.400	6.400	6.450	6.300	6.900	10,278,000	67,535,000	6.5708	2.867	2.867	2.890	2.823	3.091	22,939,831	2.9440	-3.76%
2006-05-04	0	6.650	6.650	6.700	6.150	6.700	9,260,000	60,802,000	6.5661	2.979	2.979	3.002	2.755	3.002	20,667,721	2.9419	6.40%
2006-05-03	0	6.250	6.250	6.300	5.850	6.400	12,450,000	75,856,200	6.0929	2.800	2.800	2.823	2.621	2.867	27,787,595	2.7299	8.70%
2006-05-02	0	5.750	5.700	5.750	5.400	5.800	6,818,000	38,798,400	5.6906	2.576	2.554	2.576	2.419	2.599	15,217,335	2.5496	7.48%
2006-04-28	0	5.350	5.300	5.350	4.975	5.400	7,749,000	40,350,375	5.2072	2.397	2.375	2.397	2.229	2.419	17,295,267	2.3330	-1.83%
2006-04-27	0	5.450	5.400	5.450	5.350	5.600	5,472,000	29,717,000	5.4307	2.442	2.419	2.442	2.397	2.509	12,213,150	2.4332	-0.91%
2006-04-26	0	5.500	5.500	5.550	5.050	5.600	19,850,000	105,982,866	5.3392	2.464	2.464	2.487	2.263	2.509	44,303,916	2.3922	10.55%
2006-04-25	0	4.975	4.950	4.975	4.775	5.100	29,014,000	142,760,300	4.9204	2.229	2.218	2.229	2.139	2.285	64,757,371	2.2045	5.29%
2006-04-24	0	4.725	4.725	4.750	4.625	4.950	21,672,000	104,241,750	4.8100	2.117	2.117	2.128	2.072	2.218	48,370,502	2.1551	1.61%
2006-04-21	0	4.650	4.650	4.675	4.575	4.725	5,184,000	24,140,800	4.6568	2.083	2.083	2.095	2.050	2.117	11,570,353	2.0864	-1.06%
2006-04-20	0	4.700	4.675	4.700	4.550	4.700	7,572,000	35,049,200	4.6288	2.106	2.095	2.106	2.039	2.106	16,900,214	2.0739	0.00%
2006-04-19	0	4.700	4.675	4.700	4.625	4.850	4,842,000	22,772,850	4.7032	2.106	2.095	2.106	2.072	2.173	10,807,031	2.1072	-0.53%
2006-04-18	0	4.725	4.700	4.725	4.675	4.825	11,108,000	52,337,124	4.7117	2.117	2.106	2.117	2.095	2.162	24,792,338	2.1110	2.72%
2006-04-13	0	4.600	4.600	4.625	4.550	4.775	8,548,000	39,516,044	4.6228	2.061	2.061	2.072	2.039	2.139	19,078,583	2.0712	1.10%
2006-04-12	0	4.550	4.550	4.575	4.425	4.750	7,580,000	34,828,200	4.5947	2.039	2.039	2.050	1.983	2.128	16,918,070	2.0586	-4.71%
2006-04-11	0	4.775	4.750	4.775	4.675	4.975	9,748,000	46,936,450	4.8150	2.139	2.128	2.139	2.095	2.229	21,756,905	2.1573	-1.04%
2006-04-10	0	4.825	4.775	4.825	4.700	4.875	12,690,000	60,835,000	4.7939	2.162	2.139	2.162	2.106	2.184	28,323,259	2.1479	3.21%
2006-04-07	0	4.675	4.650	4.675	4.600	4.900	12,962,000	61,630,500	4.7547	2.095	2.083	2.095	2.061	2.195	28,930,346	2.1303	-4.59%
2006-04-06	0	4.900	4.875	4.900	4.800	4.975	13,154,000	64,473,300	4.9014	2.195	2.184	2.195	2.151	2.229	29,358,877	2.1960	0.51%
2006-04-04	0	4.875	4.875	4.900	4.625	4.925	11,885,000	56,487,279	4.7528	2.184	2.184	2.195	2.072	2.207	26,526,551	2.1295	2.63%
2006-04-03	0	4.750	4.725	4.750	4.375	4.750	18,564,000	84,775,700	4.5667	2.128	2.117	2.128	1.960	2.128	41,433,647	2.0461	10.47%
2006-03-31	0	4.300	4.275	4.300	4.175	4.350	12,190,000	52,013,800	4.2669	1.927	1.915	1.927	1.871	1.949	27,207,292	1.9118	2.99%
2006-03-30	0	4.175	4.200	4.225	4.100	4.475	14,014,000	59,560,750	4.2501	1.871	1.882	1.893	1.837	2.005	31,278,342	1.9042	-4.02%
2006-03-29	0	4.350	4.350	4.375	4.300	4.475	14,216,000	62,352,050	4.3860	1.949	1.949	1.960	1.927	2.005	31,729,192	1.9651	1.16%
2006-03-28	0	4.300	4.275	4.300	4.100	4.450	21,094,000	90,497,450	4.2902	1.927	1.915	1.927	1.837	1.994	47,080,444	1.9222	3.61%
2006-03-27	0	4.150	4.125	4.150	4.000	4.175	14,659,800	60,192,640	4.1060	1.859	1.848	1.859	1.792	1.871	32,719,725	1.8396	4.40%
2006-03-24	0	3.975	3.950	3.975	3.850	4.175	17,784,000	71,588,350	4.0254	1.781	1.770	1.781	1.725	1.871	39,692,738	1.8036	-2.45%
2006-03-23	0	4.075	4.050	4.075	3.900	4.100	19,328,000	77,402,600	4.0047	1.826	1.815	1.826	1.747	1.837	43,138,846	1.7943	5.84%
2006-03-22	0	3.850	3.825	3.875	3.800	4.200	53,330,000	211,061,950	3.9577	1.725	1.714	1.736	1.703	1.882	119,029,110	1.7732	2.67%
2006-03-21	0	3.750	3.725	3.750	3.300	3.750	47,880,000	169,989,600	3.5503	1.680	1.669	1.680	1.479	1.680	106,865,063	1.5907	16.28%
2006-03-20	0	3.225	3.225	3.250	3.125	3.250	10,346,000	33,106,300	3.1999	1.445	1.445	1.456	1.400	1.456	23,091,603	1.4337	3.20%
2006-03-17	0	3.125	3.125	3.150	3.075	3.150	4,334,000	13,502,000	3.1154	1.400	1.400	1.411	1.378	1.411	9,673,208	1.3958	0.81%
2006-03-16	0	3.100	3.100	3.125	3.075	3.150	4,556,000	14,193,650	3.1154	1.389	1.389	1.400	1.378	1.411	10,168,697	1.3958	-0.80%
2006-03-15	0	3.125	3.125	3.150	3.125	3.175	4,002,000	12,615,450	3.1523	1.400	1.400	1.411	1.400	1.423	8,932,205	1.4124	0.00%
2006-03-14	0	3.125	3.100	3.150	3.075	3.250	4,358,000	13,739,330	3.1527	1.400	1.389	1.411	1.378	1.456	9,726,774	1.4125	-1.57%
2006-03-13	0	3.175	3.175	3.200	3.025	3.200	5,478,000	17,075,400	3.1171	1.423	1.423	1.434	1.355	1.434	12,226,542	1.3966	4.96%
2006-03-10	0	3.025	3.000	3.025	3.025	3.150	6,944,000	21,364,950	3.0767	1.355	1.344	1.355	1.355	1.411	15,498,559	1.3785	-2.42%
2006-03-09	0	3.100	3.075	3.100	3.000	3.100	4,586,000	13,953,750	3.0427	1.389	1.378	1.389	1.344	1.389	10,235,655	1.3632	0.81%
2006-03-08	0	3.075	3.025	3.075	2.875	3.100	13,782,700	41,003,058	2.9750	1.378	1.355	1.378	1.288	1.389	30,762,095	1.3329	-1.60%
2006-03-07	0	3.125	3.100	3.125	3.100	3.300	3,440,000	10,946,150	3.1820	1.400	1.389	1.400	1.389	1.479	7,677,857	1.4257	-4.58%
2006-03-06	0	3.275	3.275	3.300	3.150	3.325	4,900,000	15,961,100	3.2574	1.467	1.467	1.479	1.411	1.490	10,936,483	1.4594	2.34%
2006-03-03	0	3.200	3.200	3.225	3.125	3.300	9,688,000	31,167,050	3.2171	1.434	1.434	1.445	1.400	1.479	21,622,989	1.4414	3.23%
2006-03-02	0	3.100	3.100	3.125	3.025	3.200	8,804,000	27,326,950	3.1039	1.389	1.389	1.400	1.355	1.434	19,649,959	1.3907	0.00%
2006-03-01	0	3.100	3.075	3.100	3.100	3.275	4,870,000	15,419,500	3.1662	1.389	1.378	1.389	1.389	1.467	10,869,525	1.4186	-5.34%
2006-02-28	0	3.275	3.225	3.275	3.175	3.300	4,578,000	14,810,600	3.2352	1.467	1.445	1.467	1.423	1.479	10,217,800	1.4495	-2.24%
2006-02-27	0	3.350	3.325	3.350	3.275	3.350	3,230,000	10,681,600	3.3070	1.501	1.490	1.501	1.467	1.501	7,209,151	1.4817	2.29%
2006-02-24	0	3.275	3.275	3.300	3.250	3.375	3,996,000	13,129,500	3.2857	1.467	1.467	1.479	1.456	1.512	8,918,814	1.4721	-3.68%
2006-02-23	0	3.400	3.400	3.425	3.275	3.450	17,324,000	58,757,500	3.3917	1.523	1.523	1.535	1.467	1.546	38,666,047	1.5196	5.43%
2006-02-22	0	3.225	3.200	3.225	3.200	3.275	6,694,000	21,669,700	3.2372	1.445	1.434	1.445	1.434	1.467	14,940,575	1.4504	0.78%
2006-02-21	0	3.200	3.200	3.225	3.175	3.250	7,350,000	23,573,100	3.2072	1.434	1.434	1.445	1.423	1.456	16,404,725	1.4370	1.59%
2006-02-20	0	3.150	3.125	3.150	3.025	3.175	8,052,000	25,141,550	3.1224	1.411	1.400	1.411	1.355	1.423	17,971,543	1.3990	1.61%
2006-02-17	0	3.100	3.075	3.100	2.850	3.200	39,906,000	120,358,300	3.0160	1.389	1.378	1.389	1.277	1.434	89,067,611	1.3513	0.81%
2006-02-16	0	3.075	3.075	3.100	3.050	3.400	32,660,000	103,111,054	3.1571	1.378	1.378	1.389	1.367	1.523	72,895,007	1.4145	-9.56%
2006-02-15	0	3.400	3.375	3.400	3.375	3.725	15,580,000	54,534,450	3.5003	1.523	1.512	1.523	1.512	1.669	34,773,552	1.5683	-7.48%
2006-02-14	0	3.675	3.675	3.700	3.675	3.800	5,921,000	22,000,175	3.7156	1.647	1.647	1.658	1.647	1.703	13,215,289	1.6648	-3.92%
2006-02-13	0	3.825	3.800	3.825	3.625	3.850	9,850,000	36,782,250	3.7342	1.714	1.703	1.714	1.624	1.725	21,984,563	1.6731	-0.65%
2006-02-10	0	3.850	3.825	3.850	3.775	3.850	5,378,000	20,479,350	3.8080	1.725	1.714	1.725	1.691	1.725	12,003,348	1.7061	0.65%
2006-02-09	0	3.825	3.800	3.825	3.650	3.925	9,074,000	34,467,950	3.7985	1.714	1.703	1.714	1.635	1.759	20,252,581	1.7019	0.00%
2006-02-08	0	3.825	3.800	3.825	3.725	3.875	12,748,000	48,692,100	3.8196	1.714	1.703	1.714	1.669	1.736	28,452,711	1.7113	-3.16%
2006-02-07	0	3.950	3.950	3.975	3.725	4.025	16,898,000	65,735,500	3.8901	1.770	1.770	1.781	1.669	1.803	37,715,243	1.7429	3.27%
2006-02-06	0	3.825	3.800	3.825	3.550	3.825	17,078,000	63,507,750	3.7187	1.714	1.703	1.714	1.591	1.714	38,116,991	1.6661	10.07%
2006-02-03	0	3.475	3.500	3.525	3.400	3.575	6,936,000	24,410,550	3.5194	1.557	1.568	1.579	1.523	1.602	15,480,703	1.5768	0.00%
2006-02-02	0	3.475	3.475	3.500	3.450	3.575	7,268,000	25,511,800	3.5102	1.557	1.557	1.568	1.546	1.602	16,221,706	1.5727	0.72%
2006-02-01	0	3.450	3.425	3.475	3.325	3.525	8,380,000	28,860,850	3.4440	1.546	1.535	1.557	1.490	1.579	18,703,618	1.5431	1.47%
2006-01-27	0	3.400	3.375	3.425	3.275	3.450	26,094,700	88,078,765	3.3754	1.523	1.512	1.535	1.467	1.546	58,241,683	1.5123	5.43%
2006-01-26	0	3.225	3.200	3.225	3.175	3.575	23,374,000	76,530,800	3.2742	1.445	1.434	1.445	1.423	1.602	52,169,256	1.4670	-7.19%
2006-01-25	0	3.475	3.475	3.500	3.425	3.700	38,639,000	138,062,175	3.5731	1.557	1.557	1.568	1.535	1.658	86,239,749	1.6009	0.72%
2006-01-24	0	3.450	3.400	3.425	3.225	3.450	30,529,300	103,003,969	3.3739	1.546	1.523	1.535	1.445	1.546	68,139,423	1.5117	8.66%
2006-01-23	0	3.175	3.150	3.175	2.875	3.175	22,158,000	67,633,350	3.0523	1.423	1.411	1.423	1.288	1.423	49,455,223	1.3676	8.55%
2006-01-20	0	2.925	2.925	2.950	2.875	3.050	11,894,000	35,166,000	2.9566	1.311	1.311	1.322	1.288	1.367	26,546,639	1.3247	-2.50%
2006-01-19	0	3.000	2.975	3.000	2.950	3.075	11,844,000	35,803,550	3.0229	1.344	1.333	1.344	1.322	1.378	26,435,042	1.3544	0.00%
2006-01-18	0	3.000	2.975	3.000	2.825	3.025	31,186,000	91,818,400	2.9442	1.344	1.333	1.344	1.266	1.355	69,605,135	1.3191	1.69%
2006-01-17	0	2.950	2.950	2.975	2.775	3.000	35,358,000	102,451,434	2.8975	1.322	1.322	1.333	1.243	1.344	78,916,769	1.2982	2.61%
2006-01-16	0	2.875	2.875	2.900	2.600	2.925	33,294,000	94,826,150	2.8481	1.288	1.288	1.299	1.165	1.311	74,310,054	1.2761	8.49%
2006-01-13	0	2.650	2.650	2.675	2.575	2.675	11,560,000	30,284,800	2.6198	1.187	1.187	1.199	1.154	1.199	25,801,172	1.1738	-0.93%
2006-01-12	0	2.675	2.650	2.675	2.600	2.700	14,814,000	39,258,150	2.6501	1.199	1.187	1.199	1.165	1.210	33,063,890	1.1873	-0.93%
2006-01-11	0	2.700	2.700	2.725	2.625	2.750	23,544,000	63,225,300	2.6854	1.210	1.210	1.221	1.176	1.232	52,548,685	1.2032	0.93%
2006-01-10	0	2.675	2.650	2.675	2.350	2.700	44,794,000	114,602,550	2.5584	1.199	1.187	1.199	1.053	1.210	99,977,311	1.1463	7.00%
2006-01-09	0	2.500	2.475	2.500	2.300	2.550	56,262,000	137,510,150	2.4441	1.120	1.109	1.120	1.030	1.143	125,573,145	1.0951	9.89%
2006-01-06	0	2.275	2.250	2.275	2.150	2.275	25,982,000	58,177,000	2.2391	1.019	1.008	1.019	0.963	1.019	57,990,143	1.0032	4.60%
2006-01-05	0	2.175	2.175	2.200	2.025	2.225	26,054,000	55,626,450	2.1350	0.974	0.974	0.986	0.907	0.997	58,150,843	0.9566	3.57%
2006-01-04	0	2.100	2.075	2.100	2.050	2.150	11,394,000	23,778,300	2.0869	0.941	0.930	0.941	0.918	0.963	25,430,671	0.9350	0.00%
2006-01-03	0	2.100	2.075	2.100	2.025	2.125	14,152,000	29,554,300	2.0883	0.941	0.930	0.941	0.907	0.952	31,586,349	0.9357	3.70%
2005-12-30	0	2.025	2.025	2.050	2.025	2.125	9,002,000	18,596,650	2.0658	0.907	0.907	0.918	0.907	0.952	20,091,882	0.9256	-3.57%
2005-12-29	0	2.100	2.100	2.125	1.980	2.125	47,434,000	98,156,080	2.0693	0.941	0.941	0.952	0.887	0.952	105,869,620	0.9271	6.60%
2005-12-28	0	1.970	1.970	1.980	1.880	1.990	18,858,000	36,796,960	1.9513	0.883	0.883	0.887	0.842	0.892	42,089,836	0.8742	3.68%
2005-12-23	0	1.900	1.890	1.900	1.880	1.910	5,162,000	9,789,740	1.8965	0.851	0.847	0.851	0.842	0.856	11,521,250	0.8497	1.60%
2005-12-22	0	1.870	1.870	1.880	1.860	1.920	9,980,000	18,858,180	1.8896	0.838	0.838	0.842	0.833	0.860	22,274,714	0.8466	-1.58%
2005-12-21	0	1.900	1.900	1.910	1.760	1.910	19,244,000	35,639,920	1.8520	0.851	0.851	0.856	0.789	0.856	42,951,363	0.8298	7.34%
2005-12-20	0	1.770	1.760	1.770	1.740	1.810	5,482,000	9,775,720	1.7832	0.793	0.789	0.793	0.780	0.811	12,235,469	0.7990	0.00%
2005-12-19	0	1.770	1.770	1.780	1.740	1.830	12,466,000	21,939,200	1.7599	0.793	0.793	0.798	0.780	0.820	27,823,306	0.7885	-2.75%
2005-12-16	0	1.820	1.810	1.820	1.780	1.910	66,238,000	122,366,460	1.8474	0.815	0.811	0.815	0.798	0.856	147,838,932	0.8277	-4.21%
2005-12-15	0	1.900	1.900	1.910	1.890	1.950	12,230,000	23,406,440	1.9139	0.851	0.851	0.856	0.847	0.874	27,296,569	0.8575	-2.56%
2005-12-14	0	1.950	1.940	1.950	1.890	1.950	13,868,000	26,616,140	1.9192	0.874	0.869	0.874	0.847	0.874	30,952,479	0.8599	1.56%
2005-12-13	0	1.920	1.910	1.920	1.900	1.970	22,156,000	42,912,200	1.9368	0.860	0.856	0.860	0.851	0.883	49,450,759	0.8678	1.59%
2005-12-12	0	1.890	1.880	1.890	1.880	1.980	45,526,000	87,483,880	1.9216	0.847	0.842	0.847	0.842	0.887	101,611,087	0.8610	-5.03%
2005-12-09	0	1.990	1.980	1.990	1.960	2.375	224,070,000	478,270,460	2.1345	0.892	0.887	0.892	0.878	1.064	500,109,747	0.9563

---

Webb-site Database - Powered By Linux Group

Back to top

---