Prices and Webb-site Total Returns

Cherish Sunshine International Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01094	2002-07-03			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-16	0	0.420	0.405	0.420	0.400	0.470	1,651,000	697,370	0.4224	0.420	0.405	0.420	0.400	0.470	1,651,000	0.4224	-4.55%
2026-03-13	0	0.440	0.440	0.475	0.440	0.470	604,800	273,196	0.4517	0.440	0.440	0.475	0.440	0.470	604,800	0.4517	-10.20%
2026-03-12	0	0.490	0.465	0.495	0.440	0.530	1,166,200	548,565	0.4704	0.490	0.465	0.495	0.440	0.530	1,166,200	0.4704	-2.00%
2026-03-11	0	0.500	0.500	0.520	0.455	0.600	5,835,480	3,218,179	0.5515	0.500	0.500	0.520	0.455	0.600	5,835,480	0.5515	9.89%
2026-03-10	0	0.455	0.445	0.490	0.405	0.455	1,160,000	512,920	0.4422	0.455	0.445	0.490	0.405	0.455	1,160,000	0.4422	15.19%
2026-03-09	0	0.395	0.380	0.425	0.380	0.395	730,200	281,148	0.3850	0.395	0.380	0.425	0.380	0.395	730,200	0.3850	-1.25%
2026-03-06	0	0.400	0.395	0.440	0.395	0.420	696,000	280,400	0.4029	0.400	0.395	0.440	0.395	0.420	696,000	0.4029	-6.98%
2026-03-05	0	0.430	0.430	0.455	0.415	0.490	1,380,550	647,312	0.4689	0.430	0.430	0.455	0.415	0.490	1,380,550	0.4689	3.61%
2026-03-04	0	0.415	0.405	0.440	0.405	0.450	785,020	331,927	0.4228	0.415	0.405	0.440	0.405	0.450	785,020	0.4228	2.47%
2026-03-03	0	0.405	0.370	0.405	0.400	0.540	1,613,520	738,731	0.4578	0.405	0.370	0.405	0.400	0.540	1,613,520	0.4578	1.25%
2026-03-02	0	0.400	0.375	0.400	0.360	0.450	520,000	222,080	0.4271	0.400	0.375	0.400	0.360	0.450	520,000	0.4271	1.27%
2026-02-27	0	0.395	0.395	0.410	0.390	0.390	64,000	25,040	0.3913	0.395	0.395	0.410	0.390	0.390	64,000	0.3913	-3.66%
2026-02-26	0	0.410	0.400	0.410	0.380	0.490	4,358,160	1,952,406	0.4480	0.410	0.400	0.410	0.380	0.490	4,358,160	0.4480	-10.87%
2026-02-25	0	0.460	0.425	0.460	0.345	0.470	2,144,140	926,511	0.4321	0.460	0.425	0.460	0.345	0.470	2,144,140	0.4321	50.82%
2026-02-24	0	0.305	0.305	0.385	0.305	0.390	1,362,400	505,584	0.3711	0.305	0.305	0.385	0.305	0.390	1,362,400	0.3711	10.91%
2026-02-23	0	0.275	0.275	0.330	0.260	0.275	25,000	6,410	0.2564	0.275	0.275	0.330	0.260	0.275	25,000	0.2564	-8.33%
2026-02-20	0	0.300	0.247	0.395	-	-	0	0	-	0.300	0.247	0.395	-	-	0	-	0.00%
2026-02-16	0	0.300	0.243	0.375	-	-	0	0	-	0.300	0.243	0.375	-	-	0	-	0.00%
2026-02-13	0	0.300	0.280	0.335	0.300	0.300	243,920	72,936	0.2990	0.300	0.280	0.335	0.300	0.300	243,920	0.2990	0.00%
2026-02-12	0	0.300	0.270	0.395	-	-	0	0	-	0.300	0.270	0.395	-	-	0	-	0.00%
2026-02-11	0	0.300	0.290	0.310	0.300	0.370	176,000	61,200	0.3477	0.300	0.290	0.310	0.300	0.370	176,000	0.3477	5.26%
2026-02-10	0	0.285	0.285	0.300	0.280	0.280	16,000	4,480	0.2800	0.285	0.285	0.300	0.280	0.280	16,000	0.2800	-1.72%
2026-02-09	0	0.290	0.285	0.290	0.290	0.290	64,000	18,560	0.2900	0.290	0.285	0.290	0.290	0.290	64,000	0.2900	-1.69%
2026-02-06	0	0.295	0.290	0.345	-	-	0	0	-	0.295	0.290	0.345	-	-	0	-	0.00%
2026-02-05	0	0.295	0.290	0.375	0.295	0.295	248,000	72,320	0.2916	0.295	0.290	0.375	0.295	0.295	248,000	0.2916	-1.67%
2026-02-04	0	0.300	0.300	0.330	-	-	0	0	-	0.300	0.300	0.330	-	-	0	-	3.45%
2026-02-03	0	0.290	0.290	0.320	0.270	0.305	32,280	9,272	0.2872	0.290	0.290	0.320	0.270	0.305	32,280	0.2872	-4.92%
2026-02-02	0	0.305	0.270	0.320	-	-	0	0	-	0.305	0.270	0.320	-	-	0	-	0.00%
2026-01-30	0	0.305	0.275	0.320	-	-	0	0	-	0.305	0.275	0.320	-	-	0	-	0.00%
2026-01-29	0	0.305	0.305	0.320	0.305	0.305	40,400	12,315	0.3048	0.305	0.305	0.320	0.305	0.305	40,400	0.3048	0.00%
2026-01-28	0	0.305	0.305	0.320	0.300	0.305	30,920	9,229	0.2985	0.305	0.305	0.320	0.300	0.305	30,920	0.2985	0.00%
2026-01-27	0	0.305	0.305	0.360	-	-	0	0	-	0.305	0.305	0.360	-	-	0	-	1.67%
2026-01-26	0	0.300	0.300	0.360	0.300	0.330	107,000	32,520	0.3039	0.300	0.300	0.360	0.300	0.330	107,000	0.3039	0.00%
2026-01-23	0	0.300	0.300	0.330	0.300	0.300	14,000	4,080	0.2914	0.300	0.300	0.330	0.300	0.300	14,000	0.2914	-3.23%
2026-01-22	0	0.310	0.300	0.330	0.310	0.310	17,000	5,240	0.3082	0.310	0.300	0.330	0.310	0.310	17,000	0.3082	0.00%
2026-01-21	0	0.310	0.300	0.325	0.310	0.310	65,000	20,120	0.3095	0.310	0.300	0.325	0.310	0.310	65,000	0.3095	0.00%
2026-01-20	0	0.310	0.300	0.325	0.310	0.310	17,000	5,245	0.3085	0.310	0.300	0.325	0.310	0.310	17,000	0.3085	0.00%
2026-01-19	0	0.310	0.310	0.325	0.310	0.310	192,000	59,520	0.3100	0.310	0.310	0.325	0.310	0.310	192,000	0.3100	-3.12%
2026-01-16	0	0.320	0.305	0.330	0.305	0.320	328,000	104,000	0.3171	0.320	0.305	0.330	0.305	0.320	328,000	0.3171	-4.48%
2026-01-15	0	0.335	0.320	0.365	0.335	0.345	177,000	59,760	0.3376	0.335	0.320	0.365	0.335	0.345	177,000	0.3376	-1.47%
2026-01-14	0	0.340	0.340	0.365	0.340	0.365	680,400	232,254	0.3413	0.340	0.340	0.365	0.340	0.365	680,400	0.3413	-1.45%
2026-01-13	0	0.345	0.345	0.370	0.345	0.350	192,760	66,890	0.3470	0.345	0.345	0.370	0.345	0.350	192,760	0.3470	-9.21%
2026-01-12	0	0.380	0.345	0.385	-	-	0	0	-	0.380	0.345	0.385	-	-	0	-	0.00%
2026-01-09	0	0.380	0.345	0.380	-	-	0	0	-	0.380	0.345	0.380	-	-	0	-	0.00%
2026-01-08	0	0.380	0.345	0.390	0.375	0.380	57,600	21,728	0.3772	0.380	0.345	0.390	0.375	0.380	57,600	0.3772	11.76%
2026-01-07	0	0.340	0.335	0.340	0.340	0.385	280,000	100,360	0.3584	0.340	0.335	0.340	0.340	0.385	280,000	0.3584	-10.53%
2026-01-06	0	0.380	0.380	0.390	0.380	0.390	229,800	88,365	0.3845	0.380	0.380	0.390	0.380	0.390	229,800	0.3845	-1.30%
2026-01-05	0	0.385	0.340	0.390	0.340	0.385	288,000	103,200	0.3583	0.385	0.340	0.390	0.340	0.385	288,000	0.3583	10.00%
2026-01-02	0	0.350	0.335	0.380	-	-	0	0	-	0.350	0.335	0.380	-	-	0	-	0.00%
2025-12-31	0	0.350	0.335	0.390	-	-	720	237	0.3292	0.350	0.335	0.390	-	-	720	0.3292	0.00%
2025-12-30	0	0.350	0.340	0.385	0.350	0.385	359,000	129,977	0.3621	0.350	0.340	0.385	0.350	0.385	359,000	0.3621	0.00%
2025-12-29	0	0.350	0.340	0.350	0.340	0.350	37,600	12,912	0.3434	0.350	0.340	0.350	0.340	0.350	37,600	0.3434	4.48%
2025-12-24	0	0.335	0.335	0.345	0.335	0.340	34,513	11,551	0.3347	0.335	0.335	0.345	0.335	0.340	34,513	0.3347	-4.29%
2025-12-23	0	0.350	0.310	0.365	-	-	520	166	0.3192	0.350	0.310	0.365	-	-	520	0.3192	0.00%
2025-12-22	0	0.350	0.305	0.350	-	-	0	0	-	0.350	0.305	0.350	-	-	0	-	0.00%
2025-12-19	0	0.350	0.320	0.350	-	-	400	120	0.3000	0.350	0.320	0.350	-	-	400	0.3000	0.00%
2025-12-18	0	0.350	0.325	0.380	0.300	0.350	216,000	71,320	0.3302	0.350	0.325	0.380	0.300	0.350	216,000	0.3302	0.00%
2025-12-17	0	0.350	0.330	0.355	0.350	0.350	144,940	50,711	0.3499	0.350	0.330	0.355	0.350	0.350	144,940	0.3499	-2.78%
2025-12-16	0	0.360	0.360	0.385	-	-	0	0	-	0.360	0.360	0.385	-	-	0	-	1.41%
2025-12-15	0	0.355	0.350	0.385	-	-	0	0	-	0.355	0.350	0.385	-	-	0	-	0.00%
2025-12-12	0	0.355	0.350	0.385	-	-	0	0	-	0.355	0.350	0.385	-	-	0	-	0.00%
2025-12-11	0	0.355	0.355	0.385	0.350	0.355	202,000	71,110	0.3520	0.355	0.355	0.385	0.350	0.355	202,000	0.3520	0.00%
2025-12-10	0	0.355	0.355	0.385	0.350	0.360	286,520	101,380	0.3538	0.355	0.355	0.385	0.350	0.360	286,520	0.3538	-1.39%
2025-12-09	0	0.360	0.355	0.380	0.360	0.360	8,000	2,880	0.3600	0.360	0.355	0.380	0.360	0.360	8,000	0.3600	1.41%
2025-12-08	0	0.355	0.355	0.360	0.355	0.365	168,000	60,480	0.3600	0.355	0.355	0.360	0.355	0.365	168,000	0.3600	-4.05%
2025-12-05	0	0.370	0.370	0.385	0.370	0.370	8,000	2,960	0.3700	0.370	0.370	0.385	0.370	0.370	8,000	0.3700	0.00%
2025-12-04	0	0.370	0.370	0.380	0.370	0.385	122,280	45,809	0.3746	0.370	0.370	0.380	0.370	0.385	122,280	0.3746	0.00%
2025-12-03	0	0.370	0.355	0.370	0.370	0.370	16,000	5,920	0.3700	0.370	0.355	0.370	0.370	0.370	16,000	0.3700	0.00%
2025-12-02	0	0.370	0.370	0.380	0.365	0.365	24,000	8,760	0.3650	0.370	0.370	0.380	0.365	0.365	24,000	0.3650	1.37%
2025-12-01	0	0.365	0.365	0.390	-	-	0	0	-	0.365	0.365	0.390	-	-	0	-	0.00%
2025-11-28	0	0.365	0.350	0.365	-	-	0	0	-	0.365	0.350	0.365	-	-	0	-	0.00%
2025-11-27	0	0.365	0.360	0.400	0.365	0.365	24,000	8,760	0.3650	0.365	0.360	0.400	0.365	0.365	24,000	0.3650	1.39%
2025-11-26	0	0.360	0.360	0.390	0.360	0.370	40,400	14,779	0.3658	0.360	0.360	0.390	0.360	0.370	40,400	0.3658	-10.00%
2025-11-25	0	0.400	0.365	0.435	-	-	900	315	0.3500	0.400	0.365	0.435	-	-	900	0.3500	0.00%
2025-11-24	0	0.400	0.400	0.435	0.395	0.400	192,000	76,360	0.3977	0.400	0.400	0.435	0.395	0.400	192,000	0.3977	2.56%
2025-11-21	0	0.390	0.360	0.390	0.350	0.390	648,000	240,840	0.3717	0.390	0.360	0.390	0.350	0.390	648,000	0.3717	9.86%
2025-11-20	0	0.355	0.355	0.360	0.350	0.355	33,000	11,570	0.3506	0.355	0.355	0.360	0.350	0.355	33,000	0.3506	0.00%
2025-11-19	0	0.355	0.350	0.395	0.355	0.355	8,000	2,840	0.3550	0.355	0.350	0.395	0.355	0.355	8,000	0.3550	-1.39%
2025-11-18	0	0.360	0.360	0.370	0.355	0.370	109,560	39,546	0.3610	0.360	0.360	0.370	0.355	0.370	109,560	0.3610	0.00%
2025-11-17	0	0.360	0.360	0.375	0.355	0.360	232,000	82,440	0.3553	0.360	0.360	0.375	0.355	0.360	232,000	0.3553	-2.70%
2025-11-14	0	0.370	0.370	0.385	0.350	0.370	426,000	154,450	0.3626	0.370	0.370	0.385	0.350	0.370	426,000	0.3626	5.71%
2025-11-13	0	0.350	0.350	0.360	0.345	0.345	11,400	3,878	0.3402	0.350	0.350	0.360	0.345	0.345	11,400	0.3402	1.45%
2025-11-12	0	0.345	0.345	0.360	0.345	0.345	55,360	18,950	0.3423	0.345	0.345	0.360	0.345	0.345	55,360	0.3423	1.47%
2025-11-11	0	0.340	0.340	0.345	0.340	0.340	8,000	2,720	0.3400	0.340	0.340	0.345	0.340	0.340	8,000	0.3400	-1.45%
2025-11-10	0	0.345	0.345	0.365	0.345	0.355	194,000	67,370	0.3473	0.345	0.345	0.365	0.345	0.355	194,000	0.3473	-2.82%
2025-11-07	0	0.355	0.355	0.360	0.355	0.360	64,000	22,920	0.3581	0.355	0.355	0.360	0.355	0.360	64,000	0.3581	-1.39%
2025-11-06	0	0.360	0.350	0.360	-	-	1,720	567	0.3297	0.360	0.350	0.360	-	-	1,720	0.3297	0.00%
2025-11-05	0	0.360	0.350	0.365	0.345	0.360	56,000	19,680	0.3514	0.360	0.350	0.365	0.345	0.360	56,000	0.3514	0.00%
2025-11-04	0	0.360	0.360	0.365	0.360	0.370	16,000	5,840	0.3650	0.360	0.360	0.365	0.360	0.370	16,000	0.3650	1.41%
2025-11-03	0	0.355	0.335	0.355	0.335	0.360	371,760	128,207	0.3449	0.355	0.335	0.355	0.335	0.360	371,760	0.3449	-2.74%
2025-10-31	0	0.365	0.360	0.365	0.345	0.365	160,000	57,000	0.3563	0.365	0.360	0.365	0.345	0.365	160,000	0.3563	0.00%
2025-10-30	0	0.365	0.365	0.375	0.365	0.395	166,500	64,100	0.3850	0.365	0.365	0.375	0.365	0.395	166,500	0.3850	-2.67%
2025-10-28	0	0.375	0.375	0.395	0.375	0.375	26,000	9,750	0.3750	0.375	0.375	0.395	0.375	0.375	26,000	0.3750	0.00%
2025-10-27	0	0.375	0.375	0.380	0.365	0.390	148,830	55,940	0.3759	0.375	0.375	0.380	0.365	0.390	148,830	0.3759	-1.32%
2025-10-24	0	0.380	0.365	0.395	0.365	0.380	200,000	74,120	0.3706	0.380	0.365	0.395	0.365	0.380	200,000	0.3706	1.33%
2025-10-23	0	0.375	0.365	0.380	0.370	0.385	144,320	53,870	0.3733	0.375	0.365	0.380	0.370	0.385	144,320	0.3733	-2.60%
2025-10-22	0	0.385	0.370	0.390	0.375	0.385	48,000	18,160	0.3783	0.385	0.370	0.390	0.375	0.385	48,000	0.3783	2.67%
2025-10-21	0	0.375	0.375	0.385	0.350	0.375	204,680	74,204	0.3625	0.375	0.375	0.385	0.350	0.375	204,680	0.3625	1.35%
2025-10-20	0	0.370	0.365	0.370	0.365	0.370	115,000	41,980	0.3650	0.370	0.365	0.370	0.365	0.370	115,000	0.3650	1.37%
2025-10-17	0	0.365	0.360	0.365	0.370	0.375	136,000	50,520	0.3715	0.365	0.360	0.365	0.370	0.375	136,000	0.3715	-3.95%
2025-10-16	0	0.380	0.370	0.380	0.350	0.380	265,000	98,930	0.3733	0.380	0.370	0.380	0.350	0.380	265,000	0.3733	7.04%
2025-10-15	0	0.355	0.350	0.370	0.355	0.360	136,000	48,840	0.3591	0.355	0.350	0.370	0.355	0.360	136,000	0.3591	-2.74%
2025-10-14	0	0.365	0.360	0.390	0.360	0.365	287,000	104,045	0.3625	0.365	0.360	0.390	0.360	0.365	287,000	0.3625	0.00%
2025-10-13	0	0.365	0.365	0.375	0.365	0.385	376,000	138,400	0.3681	0.365	0.365	0.375	0.365	0.385	376,000	0.3681	-1.35%
2025-10-10	0	0.370	0.370	0.400	0.370	0.370	192,400	71,180	0.3700	0.370	0.370	0.400	0.370	0.370	192,400	0.3700	-2.63%
2025-10-09	0	0.380	0.380	0.395	0.370	0.385	86,760	32,941	0.3797	0.380	0.380	0.395	0.370	0.385	86,760	0.3797	-3.80%
2025-10-08	0	0.395	0.385	0.395	0.375	0.395	376,000	141,520	0.3764	0.395	0.385	0.395	0.375	0.395	376,000	0.3764	-1.25%
2025-10-06	0	0.400	0.380	0.400	0.380	0.400	96,000	38,080	0.3967	0.400	0.380	0.400	0.380	0.400	96,000	0.3967	0.00%
2025-10-03	0	0.400	0.400	0.415	0.380	0.425	432,600	174,185	0.4026	0.400	0.400	0.415	0.380	0.425	432,600	0.4026	-9.09%
2025-10-02	0	0.440	0.415	0.440	0.460	0.465	40,600	18,757	0.4620	0.440	0.415	0.440	0.460	0.465	40,600	0.4620	-5.38%
2025-09-30	0	0.465	0.405	0.465	0.375	0.465	70,200	29,627	0.4220	0.465	0.405	0.465	0.375	0.465	70,200	0.4220	13.41%
2025-09-29	0	0.410	0.405	0.425	0.370	0.420	176,000	69,360	0.3941	0.410	0.405	0.425	0.370	0.420	176,000	0.3941	-1.20%
2025-09-26	0	0.415	0.400	0.445	0.395	0.415	67,000	26,970	0.4025	0.415	0.400	0.445	0.395	0.415	67,000	0.4025	2.47%
2025-09-25	0	0.405	0.405	0.425	0.385	0.435	260,000	103,490	0.3980	0.405	0.405	0.425	0.385	0.435	260,000	0.3980	5.19%
2025-09-24	0	0.385	0.385	0.390	0.335	0.400	378,520	145,880	0.3854	0.385	0.385	0.390	0.335	0.400	378,520	0.3854	-7.23%
2025-09-23	0	0.415	0.415	0.420	0.400	0.430	96,400	39,438	0.4091	0.415	0.415	0.420	0.400	0.430	96,400	0.4091	-6.74%
2025-09-22	0	0.445	0.430	0.445	0.415	0.460	624,000	270,280	0.4331	0.445	0.430	0.445	0.415	0.460	624,000	0.4331	3.49%
2025-09-19	0	0.430	0.415	0.445	0.390	0.490	4,453,360	1,875,877	0.4212	0.430	0.415	0.445	0.390	0.490	4,453,360	0.4212	-9.47%
2025-09-18	0	0.475	0.475	0.480	0.455	0.740	8,944,200	4,553,576	0.5091	0.475	0.475	0.480	0.455	0.740	8,944,200	0.5091	-37.50%
2025-09-17	0	0.760	0.720	0.730	0.730	0.800	4,060,560	3,120,108	0.7684	0.760	0.720	0.730	0.730	0.800	4,060,560	0.7684	0.00%
2025-09-16	0	0.760	0.750	0.760	0.740	0.840	19,171,360	15,332,212	0.7997	0.760	0.750	0.760	0.740	0.840	19,171,360	0.7997	-6.17%
2025-09-15	0	0.810	0.770	0.800	0.740	0.810	1,730,600	1,368,104	0.7905	0.810	0.770	0.800	0.740	0.810	1,730,600	0.7905	0.00%
2025-09-12	0	0.810	0.740	0.800	0.720	0.810	563,290	424,194	0.7531	0.810	0.740	0.800	0.720	0.810	563,290	0.7531	1.25%
2025-09-11	0	0.800	0.760	0.790	0.770	0.840	323,080	260,405	0.8060	0.800	0.760	0.790	0.770	0.840	323,080	0.8060	-2.44%
2025-09-10	0	0.820	0.800	0.810	0.780	0.820	65,725	51,809	0.7883	0.820	0.800	0.810	0.780	0.820	65,725	0.7883	0.00%
2025-09-09	0	0.820	0.760	0.810	0.760	0.820	132,200	103,344	0.7817	0.820	0.760	0.810	0.760	0.820	132,200	0.7817	0.00%
2025-09-08	0	0.820	0.780	0.810	0.780	0.820	41,600	32,912	0.7912	0.820	0.780	0.810	0.780	0.820	41,600	0.7912	0.00%
2025-09-05	0	0.820	0.770	0.810	0.780	0.850	278,500	222,150	0.7977	0.820	0.770	0.810	0.780	0.850	278,500	0.7977	1.23%
2025-09-04	0	0.810	0.750	0.810	0.710	0.840	1,364,250	1,031,032	0.7558	0.810	0.750	0.810	0.710	0.840	1,364,250	0.7558	0.00%
2025-09-03	0	0.810	0.760	0.810	0.700	0.870	1,205,040	918,180	0.7619	0.810	0.760	0.810	0.700	0.870	1,205,040	0.7619	-2.41%
2025-09-02	0	0.830	0.810	0.840	0.830	0.900	280,480	242,318	0.8639	0.830	0.810	0.840	0.830	0.900	280,480	0.8639	-3.49%
2025-09-01	0	0.860	0.860	0.900	0.850	0.900	488,400	429,780	0.8800	0.860	0.860	0.900	0.850	0.900	488,400	0.8800	0.00%
2025-08-29	0	0.860	0.860	0.880	0.830	0.880	407,000	348,060	0.8552	0.860	0.860	0.880	0.830	0.880	407,000	0.8552	-4.44%
2025-08-28	0	0.900	0.890	0.900	0.850	0.930	1,526,650	1,353,943	0.8869	0.900	0.890	0.900	0.850	0.930	1,526,650	0.8869	2.27%
2025-08-27	0	0.880	0.880	0.900	0.830	0.910	3,738,425	3,344,107	0.8945	0.880	0.880	0.900	0.830	0.910	3,738,425	0.8945	10.00%
2025-08-26	0	0.800	0.780	0.810	0.750	0.810	5,147,320	4,057,844	0.7883	0.800	0.780	0.810	0.750	0.810	5,147,320	0.7883	1.27%
2025-08-25	0	0.790	0.780	0.790	0.740	0.790	349,241	267,244	0.7652	0.790	0.780	0.790	0.740	0.790	349,241	0.7652	3.95%
2025-08-22	0	0.760	0.760	0.770	0.750	0.780	627,759	483,350	0.7700	0.760	0.760	0.770	0.750	0.780	627,759	0.7700	-2.56%
2025-08-21	0	0.780	0.770	0.790	0.750	0.800	1,231,360	967,980	0.7861	0.780	0.770	0.790	0.750	0.800	1,231,360	0.7861	6.85%
2025-08-20	0	0.730	0.730	0.750	0.650	0.780	586,280	432,956	0.7385	0.730	0.730	0.750	0.650	0.780	586,280	0.7385	-1.35%
2025-08-19	0	0.740	0.740	0.750	0.690	0.790	2,274,120	1,659,326	0.7297	0.740	0.740	0.750	0.690	0.790	2,274,120	0.7297	10.45%
2025-08-18	0	0.670	0.670	0.680	0.520	0.710	2,741,600	1,749,384	0.6381	0.670	0.670	0.680	0.520	0.710	2,741,600	0.6381	24.07%
2025-08-15	0	0.540	0.540	0.560	0.500	0.550	780,040	419,540	0.5378	0.540	0.540	0.560	0.500	0.550	780,040	0.5378	12.50%
2025-08-14	0	0.480	0.480	0.540	0.460	0.480	105,480	50,420	0.4780	0.480	0.480	0.540	0.460	0.480	105,480	0.4780	-11.11%
2025-08-13	0	0.540	0.480	0.540	0.540	0.540	214,500	115,005	0.5362	0.540	0.480	0.540	0.540	0.540	214,500	0.5362	0.00%
2025-08-12	0	0.540	0.530	0.580	0.530	0.540	474,120	254,020	0.5358	0.540	0.530	0.580	0.530	0.540	474,120	0.5358	1.89%
2025-08-11	0	0.530	0.510	0.530	0.410	0.550	928,320	480,300	0.5174	0.530	0.510	0.530	0.410	0.550	928,320	0.5174	10.42%
2025-08-08	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2025-06-30	0	0.480	0.480	0.495	0.450	0.480	208,400	98,320	0.4718	0.480	0.480	0.495	0.450	0.480	208,400	0.4718	14.29%
2025-06-27	0	0.420	0.420	0.475	-	-	0	0	-	0.420	0.420	0.475	-	-	0	-	0.00%
2025-06-26	0	0.420	0.420	0.460	0.420	0.420	32,000	13,440	0.4200	0.420	0.420	0.460	0.420	0.420	32,000	0.4200	0.00%
2025-06-25	0	0.420	0.370	0.485	0.420	0.490	226,000	98,270	0.4348	0.420	0.370	0.485	0.420	0.490	226,000	0.4348	0.00%
2025-06-24	0	0.420	0.420	0.485	0.420	0.420	39,000	16,228	0.4161	0.420	0.420	0.485	0.420	0.420	39,000	0.4161	0.00%
2025-06-23	0	0.420	0.420	0.475	0.420	0.420	24,480	10,257	0.4190	0.420	0.420	0.475	0.420	0.420	24,480	0.4190	-4.55%
2025-06-20	0	0.440	0.440	0.490	-	-	0	0	-	0.440	0.440	0.490	-	-	0	-	0.00%
2025-06-19	0	0.440	0.410	0.480	0.440	0.465	411,320	189,640	0.4611	0.440	0.410	0.480	0.440	0.465	411,320	0.4611	-4.35%
2025-06-18	0	0.460	-	0.460	-	-	0	0	-	0.460	-	0.460	-	-	0	-	-1.08%
2025-06-17	0	0.465	-	0.490	-	-	0	0	-	0.465	-	0.490	-	-	0	-	0.00%
2025-06-16	0	0.465	0.465	0.490	0.465	0.470	31,200	14,408	0.4618	0.465	0.465	0.490	0.465	0.470	31,200	0.4618	0.00%
2025-06-13	0	0.465	0.465	0.490	0.465	0.465	14,160	6,461	0.4563	0.465	0.465	0.490	0.465	0.465	14,160	0.4563	0.00%
2025-06-12	0	0.465	0.465	0.495	0.465	0.510	331,000	159,390	0.4815	0.465	0.465	0.495	0.465	0.510	331,000	0.4815	0.00%
2025-06-11	0	0.465	0.415	0.470	0.460	0.470	25,600	11,794	0.4607	0.465	0.415	0.470	0.460	0.470	25,600	0.4607	2.20%
2025-06-10	0	0.455	0.445	0.455	0.440	0.455	37,000	16,420	0.4438	0.455	0.445	0.455	0.440	0.455	37,000	0.4438	7.06%
2025-06-09	0	0.425	0.415	0.500	0.405	0.425	41,160	16,603	0.4034	0.425	0.415	0.500	0.405	0.425	41,160	0.4034	3.66%
2025-06-06	0	0.410	0.405	0.485	0.400	0.460	182,600	80,089	0.4386	0.410	0.405	0.485	0.400	0.460	182,600	0.4386	-14.58%
2025-06-05	0	0.480	0.360	0.495	0.480	0.480	16,200	7,773	0.4798	0.480	0.360	0.495	0.480	0.480	16,200	0.4798	-3.03%
2025-06-04	0	0.495	0.485	0.495	0.485	0.510	232,000	115,800	0.4991	0.495	0.485	0.495	0.485	0.510	232,000	0.4991	1.02%
2025-06-03	0	0.490	0.455	0.495	0.450	0.490	64,120	29,610	0.4618	0.490	0.455	0.495	0.450	0.490	64,120	0.4618	11.36%
2025-06-02	0	0.440	0.370	0.520	0.440	0.440	16,000	7,040	0.4400	0.440	0.370	0.520	0.440	0.440	16,000	0.4400	2.33%
2025-05-30	0	0.430	0.400	0.430	0.395	0.430	74,720	30,419	0.4071	0.430	0.400	0.430	0.395	0.430	74,720	0.4071	7.50%
2025-05-29	0	0.400	0.345	0.410	0.365	0.410	117,000	45,600	0.3897	0.400	0.345	0.410	0.365	0.410	117,000	0.3897	8.11%
2025-05-28	0	0.370	0.305	0.365	0.290	0.370	363,440	122,940	0.3383	0.370	0.305	0.365	0.290	0.370	363,440	0.3383	27.59%
2025-05-27	0	0.290	0.285	0.300	0.290	0.290	16,000	4,640	0.2900	0.290	0.285	0.300	0.290	0.290	16,000	0.2900	-4.92%
2025-05-26	0	0.305	0.290	0.330	0.305	0.305	8,160	2,481	0.3040	0.305	0.290	0.330	0.305	0.305	8,160	0.3040	8.93%
2025-05-23	0	0.280	0.280	0.315	0.275	0.275	9,000	2,460	0.2733	0.280	0.280	0.315	0.275	0.275	9,000	0.2733	-11.11%
2025-05-22	0	0.315	0.270	0.345	-	-	0	0	-	0.315	0.270	0.345	-	-	0	-	0.00%
2025-05-21	0	0.315	0.315	0.335	-	-	0	0	-	0.315	0.315	0.335	-	-	0	-	5.00%
2025-05-20	0	0.300	0.300	0.345	-	-	0	0	-	0.300	0.300	0.345	-	-	0	-	3.45%
2025-05-19	0	0.290	0.260	0.370	0.290	0.290	8,000	2,320	0.2900	0.290	0.260	0.370	0.290	0.290	8,000	0.2900	-7.94%
2025-05-16	0	0.315	0.265	0.320	-	-	0	0	-	0.315	0.265	0.320	-	-	0	-	0.00%
2025-05-15	0	0.315	0.305	0.330	-	-	2,000	590	0.2950	0.315	0.305	0.330	-	-	2,000	0.2950	0.00%
2025-05-14	0	0.315	0.310	0.355	0.310	0.315	27,800	8,481	0.3051	0.315	0.310	0.355	0.310	0.315	27,800	0.3051	0.00%
2025-05-13	0	0.315	0.315	0.355	0.315	0.315	8,000	2,520	0.3150	0.315	0.315	0.355	0.315	0.315	8,000	0.3150	-1.56%
2025-05-12	0	0.320	0.250	0.330	0.320	0.320	8,000	2,560	0.3200	0.320	0.250	0.330	0.320	0.320	8,000	0.3200	0.00%
2025-05-09	0	0.320	0.320	0.360	-	-	0	0	-	0.320	0.320	0.360	-	-	0	-	0.00%
2025-05-08	0	0.320	0.275	0.340	0.320	0.320	9,000	2,810	0.3122	0.320	0.275	0.340	0.320	0.320	9,000	0.3122	-3.03%
2025-05-07	0	0.330	0.330	0.365	0.330	0.330	8,960	2,928	0.3268	0.330	0.330	0.365	0.330	0.330	8,960	0.3268	0.00%
2025-05-06	0	0.330	0.280	0.335	-	-	0	0	-	0.330	0.280	0.335	-	-	0	-	0.00%
2025-05-02	0	0.330	-	0.370	-	-	0	0	-	0.330	-	0.370	-	-	0	-	0.00%
2025-04-30	0	0.330	0.330	0.370	-	-	0	0	-	0.330	0.330	0.370	-	-	0	-	1.54%
2025-04-29	0	0.325	-	0.360	-	-	0	0	-	0.325	-	0.360	-	-	0	-	0.00%
2025-04-28	0	0.325	0.300	0.360	-	-	0	0	-	0.325	0.300	0.360	-	-	0	-	0.00%
2025-04-25	0	0.325	0.270	0.370	-	-	0	0	-	0.325	0.270	0.370	-	-	0	-	0.00%
2025-04-24	0	0.325	0.300	0.370	-	-	2,520	756	0.3000	0.325	0.300	0.370	-	-	2,520	0.3000	0.00%
2025-04-23	0	0.325	0.325	0.360	-	-	0	0	-	0.325	0.325	0.360	-	-	0	-	1.56%
2025-04-22	0	0.320	0.320	0.360	0.305	0.320	107,000	34,060	0.3183	0.320	0.320	0.360	0.305	0.320	107,000	0.3183	6.67%
2025-04-17	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2025-04-16	0	0.300	0.270	0.300	0.300	0.300	72,000	21,600	0.3000	0.300	0.270	0.300	0.300	0.300	72,000	0.3000	0.00%
2025-04-15	0	0.300	0.270	0.300	0.295	0.300	107,000	31,770	0.2969	0.300	0.270	0.300	0.295	0.300	107,000	0.2969	0.00%
2025-04-14	0	0.300	0.300	0.320	0.295	0.300	16,000	4,760	0.2975	0.300	0.300	0.320	0.295	0.300	16,000	0.2975	1.69%
2025-04-11	0	0.295	0.260	0.300	0.295	0.295	16,280	4,787	0.2940	0.295	0.260	0.300	0.295	0.295	16,280	0.2940	0.00%
2025-04-10	0	0.295	0.285	0.295	0.275	0.295	40,000	11,440	0.2860	0.295	0.285	0.295	0.275	0.295	40,000	0.2860	9.26%
2025-04-09	0	0.270	0.270	0.285	0.270	0.330	142,000	39,180	0.2759	0.270	0.270	0.285	0.270	0.330	142,000	0.2759	-18.18%
2025-04-08	0	0.330	0.300	0.330	0.330	0.330	48,280	15,912	0.3296	0.330	0.300	0.330	0.330	0.330	48,280	0.3296	-1.49%
2025-04-07	0	0.335	0.290	0.335	0.335	0.340	48,000	16,120	0.3358	0.335	0.290	0.335	0.335	0.340	48,000	0.3358	-1.47%
2025-04-03	0	0.340	0.340	0.360	-	-	400	128	0.3200	0.340	0.340	0.360	-	-	400	0.3200	0.00%
2025-04-02	0	0.340	0.340	0.370	0.340	0.340	15,800	5,321	0.3368	0.340	0.340	0.370	0.340	0.340	15,800	0.3368	-4.23%
2025-04-01	0	0.355	0.355	0.390	0.355	0.355	18,280	6,421	0.3513	0.355	0.355	0.390	0.355	0.355	18,280	0.3513	0.00%
2025-03-31	0	0.355	0.355	0.395	0.355	0.355	8,000	2,840	0.3550	0.355	0.355	0.395	0.355	0.355	8,000	0.3550	0.00%
2025-03-28	0	0.355	0.340	0.355	-	-	1,000	325	0.3250	0.355	0.340	0.355	-	-	1,000	0.3250	0.00%
2025-03-27	0	0.355	0.355	0.390	-	-	4,920	1,605	0.3262	0.355	0.355	0.390	-	-	4,920	0.3262	0.00%
2025-03-26	0	0.355	0.355	0.375	0.355	0.355	8,000	2,840	0.3550	0.355	0.355	0.375	0.355	0.355	8,000	0.3550	0.00%
2025-03-25	0	0.355	0.355	0.390	-	-	1,360	455	0.3346	0.355	0.355	0.390	-	-	1,360	0.3346	0.00%
2025-03-24	0	0.355	0.355	0.390	0.355	0.355	8,000	2,840	0.3550	0.355	0.355	0.390	0.355	0.355	8,000	0.3550	-2.74%
2025-03-21	0	0.365	0.365	0.370	0.365	0.365	13,000	4,595	0.3535	0.365	0.365	0.370	0.365	0.365	13,000	0.3535	0.00%
2025-03-20	0	0.365	0.365	0.395	0.365	0.365	8,000	2,920	0.3650	0.365	0.365	0.395	0.365	0.365	8,000	0.3650	0.00%
2025-03-19	0	0.365	0.360	0.420	0.360	0.375	137,320	50,606	0.3685	0.365	0.360	0.420	0.360	0.375	137,320	0.3685	-2.67%
2025-03-18	0	0.375	0.375	0.380	0.375	0.375	168,400	63,136	0.3749	0.375	0.375	0.380	0.375	0.375	168,400	0.3749	-1.32%
2025-03-17	0	0.380	0.375	0.470	-	-	0	0	-	0.380	0.375	0.470	-	-	0	-	0.00%
2025-03-14	0	0.380	0.360	0.410	0.380	0.385	200,000	76,280	0.3814	0.380	0.360	0.410	0.380	0.385	200,000	0.3814	0.00%
2025-03-13	0	0.380	0.380	0.440	0.380	0.385	120,240	46,246	0.3846	0.380	0.380	0.440	0.380	0.385	120,240	0.3846	0.00%
2025-03-12	0	0.380	0.355	0.390	0.365	0.380	32,280	12,060	0.3736	0.380	0.355	0.390	0.365	0.380	32,280	0.3736	-5.00%
2025-03-11	0	0.400	0.355	0.400	-	-	0	0	-	0.400	0.355	0.400	-	-	0	-	0.00%
2025-03-10	0	0.400	0.355	0.400	-	-	0	0	-	0.400	0.355	0.400	-	-	0	-	0.00%
2025-03-07	0	0.400	0.355	0.400	0.390	0.400	80,000	31,480	0.3935	0.400	0.355	0.400	0.390	0.400	80,000	0.3935	3.90%
2025-03-06	0	0.385	0.365	0.420	0.380	0.385	112,000	42,920	0.3832	0.385	0.365	0.420	0.380	0.385	112,000	0.3832	-1.28%
2025-03-05	0	0.390	0.355	0.390	0.390	0.390	40,520	15,787	0.3896	0.390	0.355	0.390	0.390	0.390	40,520	0.3896	0.00%
2025-03-04	0	0.390	0.390	0.395	-	-	0	0	-	0.390	0.390	0.395	-	-	0	-	0.00%
2025-03-03	0	0.390	0.390	0.435	-	-	0	0	-	0.390	0.390	0.435	-	-	0	-	0.00%
2025-02-28	0	0.390	0.390	0.425	-	-	800	288	0.3600	0.390	0.390	0.425	-	-	800	0.3600	0.00%
2025-02-27	0	0.390	0.390	0.435	-	-	0	0	-	0.390	0.390	0.435	-	-	0	-	1.30%
2025-02-26	0	0.385	0.370	0.385	0.370	0.385	50,400	19,042	0.3778	0.385	0.370	0.385	0.370	0.385	50,400	0.3778	6.94%
2025-02-25	0	0.360	0.360	0.460	-	-	1,800	612	0.3400	0.360	0.360	0.460	-	-	1,800	0.3400	0.00%
2025-02-24	0	0.360	0.355	0.360	0.360	0.365	24,000	8,720	0.3633	0.360	0.355	0.360	0.360	0.365	24,000	0.3633	-1.37%
2025-02-21	0	0.365	0.365	0.390	-	-	600	201	0.3350	0.365	0.365	0.390	-	-	600	0.3350	2.82%
2025-02-20	0	0.355	0.355	0.375	0.355	0.375	65,000	24,015	0.3695	0.355	0.355	0.375	0.355	0.375	65,000	0.3695	-5.33%
2025-02-19	0	0.375	0.355	0.385	0.375	0.380	128,000	48,440	0.3784	0.375	0.355	0.385	0.375	0.380	128,000	0.3784	0.00%
2025-02-18	0	0.375	0.375	0.395	0.370	0.370	106,105	39,217	0.3696	0.375	0.375	0.395	0.370	0.370	106,105	0.3696	1.35%
2025-02-17	0	0.370	0.360	0.380	0.370	0.370	72,000	26,560	0.3689	0.370	0.360	0.380	0.370	0.370	72,000	0.3689	2.78%
2025-02-14	0	0.360	0.350	0.370	0.360	0.370	192,000	70,600	0.3677	0.360	0.350	0.370	0.360	0.370	192,000	0.3677	-4.00%
2025-02-13	0	0.375	0.370	0.395	0.375	0.375	8,400	3,140	0.3738	0.375	0.370	0.395	0.375	0.375	8,400	0.3738	0.00%
2025-02-12	0	0.375	0.375	0.395	-	-	22	7	0.3182	0.375	0.375	0.395	-	-	22	0.3182	1.35%
2025-02-11	0	0.370	0.365	0.370	0.365	0.370	32,200	11,869	0.3686	0.370	0.365	0.370	0.365	0.370	32,200	0.3686	-9.76%
2025-02-10	0	0.410	0.365	0.410	-	-	5,000	1,745	0.3490	0.410	0.365	0.410	-	-	5,000	0.3490	-3.53%
2025-02-07	0	0.425	0.395	0.425	0.435	0.435	16,000	6,960	0.4350	0.425	0.395	0.425	0.435	0.435	16,000	0.4350	-1.16%
2025-02-06	0	0.430	0.390	0.430	0.445	0.445	8,000	3,560	0.4450	0.430	0.390	0.430	0.445	0.445	8,000	0.4450	-3.37%
2025-02-05	0	0.445	0.385	0.445	0.430	0.470	24,000	10,840	0.4517	0.445	0.385	0.445	0.430	0.470	24,000	0.4517	17.11%
2025-02-04	0	0.380	0.360	0.390	-	-	120	40	0.3333	0.380	0.360	0.390	-	-	120	0.3333	0.00%
2025-02-03	0	0.380	0.375	0.400	0.340	0.480	376,000	146,840	0.3905	0.380	0.375	0.400	0.340	0.480	376,000	0.3905	0.00%
2025-01-28	0	0.380	0.330	0.385	0.335	0.380	160,000	54,120	0.3383	0.380	0.330	0.385	0.335	0.380	160,000	0.3383	4.11%
2025-01-27	0	0.365	0.325	0.370	0.350	0.385	419,000	149,695	0.3573	0.365	0.325	0.370	0.350	0.385	419,000	0.3573	-10.98%
2025-01-24	0	0.410	0.385	0.415	0.410	0.410	12,000	4,700	0.3917	0.410	0.385	0.415	0.410	0.410	12,000	0.3917	-1.20%
2025-01-23	0	0.415	0.365	0.420	0.390	0.435	136,000	54,240	0.3988	0.415	0.365	0.420	0.390	0.435	136,000	0.3988	-4.60%
2025-01-22	0	0.435	0.385	0.435	0.380	0.440	488,400	186,506	0.3819	0.435	0.385	0.435	0.380	0.440	488,400	0.3819	8.75%
2025-01-21	0	0.400	0.400	0.430	0.375	0.405	34,600	13,598	0.3930	0.400	0.400	0.430	0.375	0.405	34,600	0.3930	-4.76%
2025-01-20	0	0.420	0.385	0.450	0.420	0.420	28,600	11,759	0.4112	0.420	0.385	0.450	0.420	0.420	28,600	0.4112	-8.70%
2025-01-17	0	0.460	0.415	0.455	0.455	0.460	17,000	7,745	0.4556	0.460	0.415	0.455	0.455	0.460	17,000	0.4556	2.22%
2025-01-16	0	0.450	0.435	0.460	0.450	0.550	152,000	69,200	0.4553	0.450	0.435	0.460	0.450	0.550	152,000	0.4553	-1.10%
2025-01-15	0	0.455	0.400	0.460	0.430	0.455	21,000	9,030	0.4300	0.455	0.400	0.460	0.430	0.455	21,000	0.4300	3.41%
2025-01-14	0	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	-1.12%
2025-01-13	0	0.445	0.420	0.495	-	-	0	0	-	0.445	0.420	0.495	-	-	0	-	0.00%
2025-01-10	0	0.445	0.440	0.450	0.440	0.445	96,000	42,320	0.4408	0.445	0.440	0.450	0.440	0.445	96,000	0.4408	-1.11%
2025-01-09	0	0.450	0.450	0.495	-	-	200	86	0.4300	0.450	0.450	0.495	-	-	200	0.4300	0.00%
2025-01-08	0	0.450	0.450	0.480	0.450	0.455	232,000	104,720	0.4514	0.450	0.450	0.480	0.450	0.455	232,000	0.4514	-2.17%
2025-01-07	0	0.460	0.410	0.475	0.460	0.460	24,000	11,040	0.4600	0.460	0.410	0.475	0.460	0.460	24,000	0.4600	2.22%
2025-01-06	0	0.450	0.450	0.475	0.450	0.450	104,000	46,800	0.4500	0.450	0.450	0.475	0.450	0.450	104,000	0.4500	2.27%
2025-01-03	0	0.440	0.440	0.460	-	-	0	0	-	0.440	0.440	0.460	-	-	0	-	0.00%
2025-01-02	0	0.440	0.430	0.475	0.440	0.480	344,000	156,120	0.4538	0.440	0.430	0.475	0.440	0.480	344,000	0.4538	0.00%
2024-12-31	0	0.440	0.440	0.510	0.440	0.470	371,480	168,329	0.4531	0.440	0.440	0.510	0.440	0.470	371,480	0.4531	-8.33%
2024-12-30	0	0.480	0.470	0.550	0.480	0.520	208,200	105,298	0.5058	0.480	0.470	0.550	0.480	0.520	208,200	0.5058	-11.11%
2024-12-27	0	0.540	0.540	0.560	0.520	0.530	24,800	13,016	0.5248	0.540	0.540	0.560	0.520	0.530	24,800	0.5248	3.85%
2024-12-24	0	0.520	0.490	0.540	0.490	0.520	80,000	39,840	0.4980	0.520	0.490	0.540	0.490	0.520	80,000	0.4980	6.12%
2024-12-23	0	0.490	0.485	0.530	0.485	0.540	672,000	335,480	0.4992	0.490	0.485	0.530	0.485	0.540	672,000	0.4992	-10.91%
2024-12-20	0	0.550	0.540	0.580	0.540	0.550	144,000	78,240	0.5433	0.550	0.540	0.580	0.540	0.550	144,000	0.5433	-5.17%
2024-12-19	0	0.580	0.530	0.590	0.530	0.610	248,020	136,970	0.5523	0.580	0.530	0.590	0.530	0.610	248,020	0.5523	1.75%
2024-12-18	0	0.570	0.560	0.570	0.560	0.570	35,080	19,761	0.5633	0.570	0.560	0.570	0.560	0.570	35,080	0.5633	1.79%
2024-12-17	0	0.560	0.550	0.590	0.560	0.600	256,000	148,480	0.5800	0.560	0.550	0.590	0.560	0.600	256,000	0.5800	-8.20%
2024-12-16	0	0.610	0.560	0.620	0.610	0.610	12,000	7,040	0.5867	0.610	0.560	0.620	0.610	0.610	12,000	0.5867	0.00%
2024-12-13	0	0.610	0.610	0.670	-	-	184,000	112,640	0.6122	0.610	0.610	0.670	-	-	184,000	0.6122	0.00%
2024-12-12	0	0.610	0.610	0.660	-	-	0	0	-	0.610	0.610	0.660	-	-	0	-	1.67%
2024-12-11	0	0.600	0.600	0.610	0.600	0.610	57,300	34,808	0.6075	0.600	0.600	0.610	0.600	0.610	57,300	0.6075	-1.64%
2024-12-10	0	0.610	0.610	0.620	0.600	0.620	133,120	80,598	0.6055	0.610	0.610	0.620	0.600	0.620	133,120	0.6055	1.67%
2024-12-09	0	0.600	0.600	0.640	0.600	0.630	218,080	135,424	0.6210	0.600	0.600	0.640	0.600	0.630	218,080	0.6210	-9.09%
2024-12-06	0	0.660	0.660	0.700	0.630	0.660	205,040	132,403	0.6457	0.660	0.660	0.700	0.630	0.660	205,040	0.6457	1.54%
2024-12-05	0	0.650	0.630	0.650	0.650	0.680	144,000	94,000	0.6528	0.650	0.630	0.650	0.650	0.680	144,000	0.6528	1.56%
2024-12-04	0	0.640	0.630	0.670	0.640	0.710	125,400	84,570	0.6744	0.640	0.630	0.670	0.640	0.710	125,400	0.6744	-3.03%
2024-12-03	0	0.660	0.620	0.690	-	-	800	488	0.6100	0.660	0.620	0.690	-	-	800	0.6100	0.00%
2024-12-02	0	0.660	0.630	0.690	-	-	2,440	1,439	0.5898	0.660	0.630	0.690	-	-	2,440	0.5898	0.00%
2024-11-29	0	0.660	0.640	0.700	0.660	0.660	10,400	6,696	0.6438	0.660	0.640	0.700	0.660	0.660	10,400	0.6438	-2.94%
2024-11-28	0	0.680	0.680	0.700	0.660	0.680	133,920	89,229	0.6663	0.680	0.680	0.700	0.660	0.680	133,920	0.6663	7.94%
2024-11-27	0	0.630	0.620	0.660	0.610	0.630	16,600	10,268	0.6186	0.630	0.620	0.660	0.610	0.630	16,600	0.6186	-3.08%
2024-11-26	0	0.650	0.610	0.670	0.650	0.650	8,000	5,200	0.6500	0.650	0.610	0.670	0.650	0.650	8,000	0.6500	0.00%
2024-11-25	0	0.650	0.650	0.680	0.650	0.680	360,000	236,720	0.6576	0.650	0.650	0.680	0.650	0.680	360,000	0.6576	-4.41%
2024-11-22	0	0.680	0.660	0.690	-	-	0	0	-	0.680	0.660	0.690	-	-	0	-	0.00%
2024-11-21	0	0.680	0.670	0.700	0.680	0.680	16,000	10,880	0.6800	0.680	0.670	0.700	0.680	0.680	16,000	0.6800	0.00%
2024-11-20	0	0.680	0.670	0.700	0.670	0.690	161,200	110,596	0.6861	0.680	0.670	0.700	0.670	0.690	161,200	0.6861	1.49%
2024-11-19	0	0.670	0.660	0.670	0.670	0.700	99,800	68,390	0.6853	0.670	0.660	0.670	0.670	0.700	99,800	0.6853	-1.47%
2024-11-18	0	0.680	0.680	0.700	0.660	0.760	1,528,400	1,077,212	0.7048	0.680	0.680	0.700	0.660	0.760	1,528,400	0.7048	0.00%
2024-11-15	0	0.680	0.670	0.700	0.680	0.700	72,000	49,360	0.6856	0.680	0.670	0.700	0.680	0.700	72,000	0.6856	0.00%
2024-11-14	0	0.680	0.670	0.700	0.670	0.790	2,128,000	1,519,920	0.7142	0.680	0.670	0.700	0.670	0.790	2,128,000	0.7142	1.49%
2024-11-13	0	0.670	0.670	0.690	0.660	0.780	2,488,120	1,742,558	0.7004	0.670	0.670	0.690	0.660	0.780	2,488,120	0.7004	0.00%
2024-11-12	0	0.670	0.660	0.690	0.650	0.700	1,849,600	1,256,384	0.6793	0.670	0.660	0.690	0.650	0.700	1,849,600	0.6793	-2.90%
2024-11-11	0	0.690	0.650	0.660	-	-	1,000	630	0.6300	0.690	0.650	0.660	-	-	1,000	0.6300	0.00%
2024-11-08	0	0.690	0.670	0.700	0.680	0.730	557,000	392,690	0.7050	0.690	0.670	0.700	0.680	0.730	557,000	0.7050	0.00%
2024-11-07	0	0.690	0.690	0.750	0.690	0.770	1,768,000	1,266,800	0.7165	0.690	0.690	0.750	0.690	0.770	1,768,000	0.7165	-2.82%
2024-11-06	0	0.710	0.700	0.730	0.710	0.720	208,800	149,104	0.7141	0.710	0.700	0.730	0.710	0.720	208,800	0.7141	-5.33%
2024-11-05	0	0.750	0.700	0.760	0.690	0.840	1,464,300	1,123,715	0.7674	0.750	0.700	0.760	0.690	0.840	1,464,300	0.7674	-3.85%
2024-11-04	0	0.780	0.710	0.780	0.670	0.790	1,361,400	1,003,502	0.7371	0.780	0.710	0.780	0.670	0.790	1,361,400	0.7371	-1.27%
2024-11-01	0	0.790	0.770	0.790	0.760	0.840	220,000	176,240	0.8011	0.790	0.770	0.790	0.760	0.840	220,000	0.8011	-3.66%
2024-10-31	0	0.820	0.810	0.850	0.820	0.830	201,030	165,323	0.8224	0.820	0.810	0.850	0.820	0.830	201,030	0.8224	-1.20%
2024-10-30	0	0.830	0.800	0.830	0.780	0.850	622,430	508,804	0.8174	0.830	0.800	0.830	0.780	0.850	622,430	0.8174	5.06%
2024-10-29	0	0.790	0.780	0.790	0.690	0.850	2,898,000	2,246,720	0.7753	0.790	0.780	0.790	0.690	0.850	2,898,000	0.7753	9.72%
2024-10-28	0	0.720	0.680	0.740	0.630	0.720	916,200	620,520	0.6773	0.720	0.680	0.740	0.630	0.720	916,200	0.6773	12.50%
2024-10-25	0	0.640	0.610	0.670	0.640	0.650	336,000	216,160	0.6433	0.640	0.610	0.670	0.640	0.650	336,000	0.6433	3.23%
2024-10-24	0	0.620	0.590	0.660	-	-	0	0	-	0.620	0.590	0.660	-	-	0	-	0.00%
2024-10-23	0	0.620	0.590	0.640	0.620	0.620	96,320	59,696	0.6198	0.620	0.590	0.640	0.620	0.620	96,320	0.6198	5.08%
2024-10-22	0	0.590	0.580	0.630	0.580	0.590	24,000	14,000	0.5833	0.590	0.580	0.630	0.580	0.590	24,000	0.5833	0.00%
2024-10-21	0	0.590	0.580	0.620	0.580	0.600	48,000	28,320	0.5900	0.590	0.580	0.620	0.580	0.600	48,000	0.5900	0.00%
2024-10-18	0	0.590	0.570	0.590	0.570	0.590	128,000	73,120	0.5713	0.590	0.570	0.590	0.570	0.590	128,000	0.5713	1.72%
2024-10-17	0	0.580	0.570	0.600	0.570	0.600	75,800	43,492	0.5738	0.580	0.570	0.600	0.570	0.600	75,800	0.5738	1.75%
2024-10-16	0	0.570	0.560	0.600	0.570	0.580	176,500	101,385	0.5744	0.570	0.560	0.600	0.570	0.580	176,500	0.5744	-1.72%
2024-10-15	0	0.580	0.570	0.600	0.550	0.600	1,740,520	987,616	0.5674	0.580	0.570	0.600	0.550	0.600	1,740,520	0.5674	-6.45%
2024-10-14	0	0.620	0.580	0.620	0.550	0.630	1,179,000	683,750	0.5799	0.620	0.580	0.620	0.550	0.630	1,179,000	0.5799	-3.12%
2024-10-10	0	0.640	0.620	0.650	0.600	0.710	3,970,880	2,527,742	0.6366	0.640	0.620	0.650	0.600	0.710	3,970,880	0.6366	-8.57%
2024-10-09	0	0.700	0.680	0.740	0.650	0.820	2,460,520	1,756,303	0.7138	0.700	0.680	0.740	0.650	0.820	2,460,520	0.7138	4.48%
2024-10-08	0	0.670	0.620	0.720	0.640	0.750	614,960	416,394	0.6771	0.670	0.620	0.720	0.640	0.750	614,960	0.6771	-10.67%
2024-10-07	0	0.750	0.750	0.780	0.740	0.840	2,532,200	1,974,172	0.7796	0.750	0.750	0.780	0.740	0.840	2,532,200	0.7796	-5.06%
2024-10-04	0	0.790	0.770	0.790	0.640	0.880	3,236,800	2,456,089	0.7588	0.790	0.770	0.790	0.640	0.880	3,236,800	0.7588	14.49%
2024-10-03	0	0.690	0.640	0.690	0.570	0.690	636,280	412,885	0.6489	0.690	0.640	0.690	0.570	0.690	636,280	0.6489	15.00%
2024-10-02	0	0.600	0.590	0.630	0.580	0.690	1,219,360	767,459	0.6294	0.600	0.590	0.630	0.580	0.690	1,219,360	0.6294	-4.76%
2024-09-30	0	0.630	0.620	0.680	0.540	0.700	1,118,295	675,378	0.6039	0.630	0.620	0.680	0.540	0.700	1,118,295	0.6039	8.62%
2024-09-27	0	0.580	0.550	0.620	0.570	0.580	76,960	44,055	0.5724	0.580	0.550	0.620	0.570	0.580	76,960	0.5724	5.45%
2024-09-26	0	0.550	0.550	0.600	0.500	0.600	405,560	227,129	0.5600	0.550	0.550	0.600	0.500	0.600	405,560	0.5600	-6.78%
2024-09-25	0	0.590	0.560	0.600	0.580	0.610	192,400	113,960	0.5923	0.590	0.560	0.600	0.580	0.610	192,400	0.5923	7.27%
2024-09-24	0	0.550	0.570	0.580	0.495	0.600	920,000	506,720	0.5508	0.550	0.570	0.580	0.495	0.600	920,000	0.5508	1.85%
2024-09-23	0	0.540	0.520	0.570	0.510	0.540	178,200	92,654	0.5199	0.540	0.520	0.570	0.510	0.540	178,200	0.5199	0.00%
2024-09-20	0	0.540	0.510	0.540	0.495	0.560	120,000	64,200	0.5350	0.540	0.510	0.540	0.495	0.560	120,000	0.5350	5.88%
2024-09-19	0	0.510	0.480	0.510	0.435	0.550	464,000	227,400	0.4901	0.510	0.480	0.510	0.435	0.550	464,000	0.4901	-5.56%
2024-09-17	0	0.540	0.510	0.570	0.540	0.600	528,000	302,800	0.5735	0.540	0.510	0.570	0.540	0.600	528,000	0.5735	-1.82%
2024-09-16	0	0.550	0.510	0.560	0.490	0.560	1,064,000	553,520	0.5202	0.550	0.510	0.560	0.490	0.560	1,064,000	0.5202	12.24%
2024-09-13	0	0.490	0.485	0.530	0.450	0.610	1,409,200	721,364	0.5119	0.490	0.485	0.530	0.450	0.610	1,409,200	0.5119	3.16%
2024-09-12	0	0.475	0.455	0.475	0.450	0.495	1,232,000	577,960	0.4691	0.475	0.455	0.475	0.450	0.495	1,232,000	0.4691	-4.04%
2024-09-11	0	0.495	0.470	0.475	0.460	0.520	1,130,500	541,802	0.4793	0.495	0.470	0.475	0.460	0.520	1,130,500	0.4793	-6.60%
2024-09-10	0	0.530	0.520	0.570	0.530	0.560	136,000	74,880	0.5506	0.530	0.520	0.570	0.530	0.560	136,000	0.5506	-8.62%
2024-09-09	0	0.580	0.560	0.590	0.540	0.640	1,280,240	746,849	0.5834	0.580	0.560	0.590	0.540	0.640	1,280,240	0.5834	1.75%
2024-09-05	0	0.570	0.570	0.610	0.570	0.710	1,288,000	833,440	0.6471	0.570	0.570	0.610	0.570	0.710	1,288,000	0.6471	-5.00%
2024-09-04	0	0.600	0.570	0.600	0.540	0.640	1,333,250	781,610	0.5862	0.600	0.570	0.600	0.540	0.640	1,333,250	0.5862	0.00%
2024-09-03	0	0.600	0.590	0.630	0.560	0.680	1,848,000	1,109,200	0.6002	0.600	0.590	0.630	0.560	0.680	1,848,000	0.6002	7.14%
2024-09-02	0	0.560	0.560	0.600	0.560	0.640	648,000	383,120	0.5912	0.560	0.560	0.600	0.560	0.640	648,000	0.5912	-9.68%
2024-08-30	0	0.620	0.610	0.640	0.610	0.730	1,547,400	1,026,200	0.6632	0.620	0.610	0.640	0.610	0.730	1,547,400	0.6632	-4.62%
2024-08-29	0	0.650	0.630	0.650	0.600	0.690	1,332,120	859,892	0.6455	0.650	0.630	0.650	0.600	0.690	1,332,120	0.6455	6.56%
2024-08-28	0	0.610	0.580	0.610	0.570	0.650	1,187,800	720,292	0.6064	0.610	0.580	0.610	0.570	0.650	1,187,800	0.6064	3.39%
2024-08-27	0	0.590	0.560	0.590	0.550	0.730	1,425,800	852,042	0.5976	0.590	0.560	0.590	0.550	0.730	1,425,800	0.5976	-20.27%
2024-08-26	0	0.740	0.700	0.750	0.700	0.900	1,418,000	1,139,420	0.8035	0.740	0.700	0.750	0.700	0.900	1,418,000	0.8035	-7.50%
2024-08-23	0	0.800	0.760	0.810	0.720	0.870	1,764,680	1,413,176	0.8008	0.800	0.760	0.810	0.720	0.870	1,764,680	0.8008	-4.76%
2024-08-22	0	0.840	0.770	0.840	0.710	0.950	4,038,045	3,273,559	0.8107	0.840	0.770	0.840	0.710	0.950	4,038,045	0.8107	-2.33%
2024-08-21	0	0.860	0.790	0.860	0.560	0.860	3,089,252	2,200,804	0.7124	0.860	0.790	0.860	0.560	0.860	3,089,252	0.7124	56.36%
2024-08-20	0	0.550	0.520	0.560	0.510	0.590	771,250	433,705	0.5623	0.550	0.520	0.560	0.510	0.590	771,250	0.5623	-8.33%
2024-08-19	0	0.600	0.570	0.600	0.550	0.650	2,149,280	1,267,596	0.5898	0.600	0.570	0.600	0.550	0.650	2,149,280	0.5898	9.09%
2024-08-16	0	0.550	0.550	0.560	0.340	0.600	3,205,440	1,556,651	0.4856	0.550	0.550	0.560	0.340	0.600	3,205,440	0.4856	61.76%
2024-08-15	0	0.340	0.340	0.355	0.270	0.360	1,303,560	403,859	0.3098	0.340	0.340	0.355	0.270	0.360	1,303,560	0.3098	36.55%
2024-08-14	0	0.249	0.241	0.249	0.231	0.450	6,100,120	1,906,942	0.3126	0.249	0.241	0.249	0.231	0.450	6,100,120	0.3126	-7.78%
2024-08-13	0	0.270	0.270	0.310	0.255	0.325	755,250	216,307	0.2864	0.270	0.270	0.310	0.255	0.325	755,250	0.2864	5.88%
2024-08-12	0	0.255	0.255	0.285	0.255	0.295	224,000	64,280	0.2870	0.255	0.255	0.285	0.255	0.295	224,000	0.2870	9.91%
2024-08-09	0	0.232	0.232	0.285	0.230	0.232	230,800	53,278	0.2308	0.232	0.232	0.285	0.230	0.232	230,800	0.2308	0.00%
2024-08-08	0	0.232	0.232	0.290	0.232	0.232	8,000	1,856	0.2320	0.232	0.232	0.290	0.232	0.232	8,000	0.2320	0.00%
2024-08-07	0	0.232	0.202	0.245	0.232	0.232	16,000	3,712	0.2320	0.232	0.202	0.245	0.232	0.232	16,000	0.2320	0.00%
2024-08-06	0	0.232	0.231	0.245	0.231	0.232	96,000	22,184	0.2311	0.232	0.231	0.245	0.231	0.232	96,000	0.2311	0.00%
2024-08-05	0	0.232	0.232	0.245	0.232	0.232	70,440	16,279	0.2311	0.232	0.232	0.245	0.232	0.232	70,440	0.2311	0.00%
2024-08-02	0	0.232	0.232	0.245	0.232	0.232	40,000	9,280	0.2320	0.232	0.232	0.245	0.232	0.232	40,000	0.2320	0.00%
2024-08-01	0	0.232	0.232	0.245	-	-	0	0	-	0.232	0.232	0.245	-	-	0	-	0.00%
2024-07-31	0	0.232	0.232	0.243	0.232	0.232	88,000	20,416	0.2320	0.232	0.232	0.243	0.232	0.232	88,000	0.2320	0.00%
2024-07-30	0	0.232	0.232	0.244	0.232	0.232	104,200	24,164	0.2319	0.232	0.232	0.244	0.232	0.232	104,200	0.2319	0.00%
2024-07-29	0	0.232	0.230	0.240	-	-	0	0	-	0.232	0.230	0.240	-	-	0	-	0.00%
2024-07-26	0	0.232	0.230	0.244	-	-	0	0	-	0.232	0.230	0.244	-	-	0	-	0.00%
2024-07-25	0	0.232	0.202	0.244	-	-	3,120	602	0.1929	0.232	0.202	0.244	-	-	3,120	0.1929	0.00%
2024-07-24	0	0.232	0.211	0.232	-	-	1,950	390	0.2000	0.232	0.211	0.232	-	-	1,950	0.2000	-0.43%
2024-07-23	0	0.233	0.201	0.245	0.233	0.233	160,000	37,280	0.2330	0.233	0.201	0.245	0.233	0.233	160,000	0.2330	0.00%
2024-07-22	0	0.233	0.211	0.245	0.233	0.233	8,000	1,864	0.2330	0.233	0.211	0.245	0.233	0.233	8,000	0.2330	10.95%
2024-07-19	0	0.210	0.210	0.222	0.210	0.213	230,000	48,388	0.2104	0.210	0.210	0.222	0.210	0.213	230,000	0.2104	-8.70%
2024-07-18	0	0.230	0.211	0.230	-	-	200	43	0.2150	0.230	0.211	0.230	-	-	200	0.2150	-0.86%
2024-07-17	0	0.232	0.211	0.247	-	-	0	0	-	0.232	0.211	0.247	-	-	0	-	0.00%
2024-07-16	0	0.232	0.232	0.249	0.213	0.250	64,800	14,240	0.2198	0.232	0.232	0.249	0.213	0.250	64,800	0.2198	-9.02%
2024-07-15	0	0.255	-	0.265	-	-	0	0	-	0.255	-	0.265	-	-	0	-	0.00%
2024-07-12	0	0.255	-	0.255	-	-	2,800	641	0.2289	0.255	-	0.255	-	-	2,800	0.2289	0.00%
2024-07-11	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2024-07-10	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2024-07-09	0	0.255	0.222	0.255	0.210	0.300	256,360	62,479	0.2437	0.255	0.222	0.255	0.210	0.300	256,360	0.2437	10.87%
2024-07-08	0	0.230	0.210	0.230	0.230	0.230	81,800	18,779	0.2296	0.230	0.210	0.230	0.230	0.230	81,800	0.2296	2.68%
2024-07-05	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2024-07-04	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2024-07-03	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2024-07-02	1	-	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2024-06-28	0	0.224	0.191	0.224	0.214	0.225	98,040	21,304	0.2173	0.224	0.191	0.224	0.214	0.225	98,040	0.2173	4.19%
2024-06-27	0	0.215	0.204	0.224	0.201	0.225	913,200	195,417	0.2140	0.215	0.204	0.224	0.201	0.225	913,200	0.2140	-13.65%
2024-06-26	0	0.249	0.216	0.250	0.249	0.250	72,000	17,992	0.2499	0.249	0.216	0.250	0.249	0.250	72,000	0.2499	-0.40%
2024-06-25	0	0.250	0.250	0.260	0.250	0.280	1,428,000	376,156	0.2634	0.250	0.250	0.260	0.250	0.280	1,428,000	0.2634	-7.41%
2024-06-24	0	0.270	-	0.270	0.260	0.270	68,200	18,030	0.2644	0.270	-	0.270	0.260	0.270	68,200	0.2644	-3.57%
2024-06-21	0	0.280	0.270	0.285	0.270	0.280	81,600	22,560	0.2765	0.280	0.270	0.285	0.270	0.280	81,600	0.2765	0.00%
2024-06-20	0	0.280	0.280	0.300	-	-	0	0	-	0.280	0.280	0.300	-	-	0	-	0.00%
2024-06-19	0	0.280	0.275	0.285	0.275	0.295	392,600	112,522	0.2866	0.280	0.275	0.285	0.275	0.295	392,600	0.2866	-1.75%
2024-06-18	0	0.285	0.280	0.285	0.275	0.335	1,952,000	587,720	0.3011	0.285	0.280	0.285	0.275	0.335	1,952,000	0.3011	0.00%
2024-06-17	0	0.285	0.280	0.285	0.280	0.330	768,000	228,600	0.2977	0.285	0.280	0.285	0.280	0.330	768,000	0.2977	-13.64%
2024-06-14	0	0.330	0.320	0.350	0.330	0.370	247,480	85,924	0.3472	0.330	0.320	0.350	0.330	0.370	247,480	0.3472	-5.71%
2024-06-13	0	0.350	0.315	0.350	0.295	0.360	992,000	322,120	0.3247	0.350	0.315	0.350	0.295	0.360	992,000	0.3247	12.90%
2024-06-12	0	0.310	0.310	0.335	0.290	0.335	888,000	275,160	0.3099	0.310	0.310	0.335	0.290	0.335	888,000	0.3099	-4.62%
2024-06-11	0	0.325	0.325	0.340	0.315	0.360	337,400	111,547	0.3306	0.325	0.325	0.340	0.315	0.360	337,400	0.3306	0.00%
2024-06-07	0	0.325	0.320	0.345	0.290	0.365	864,960	276,968	0.3202	0.325	0.320	0.345	0.290	0.365	864,960	0.3202	-4.41%
2024-06-06	0	0.340	0.340	0.350	0.335	0.375	984,000	337,440	0.3429	0.340	0.340	0.350	0.335	0.375	984,000	0.3429	-15.00%
2024-06-05	0	0.400	0.370	0.400	0.400	0.400	8,080	3,229	0.3996	0.400	0.370	0.400	0.400	0.400	8,080	0.3996	0.00%
2024-06-04	0	0.400	0.375	0.405	-	-	0	0	-	0.400	0.375	0.405	-	-	0	-	0.00%
2024-06-03	0	0.400	0.380	0.400	0.400	0.430	328,000	136,640	0.4166	0.400	0.380	0.400	0.400	0.430	328,000	0.4166	0.00%
2024-05-31	0	0.400	0.380	0.400	0.370	0.470	362,000	150,590	0.4160	0.400	0.380	0.400	0.370	0.470	362,000	0.4160	-11.11%
2024-05-30	0	0.450	0.415	0.465	0.390	0.485	544,000	234,080	0.4303	0.450	0.415	0.465	0.390	0.485	544,000	0.4303	7.14%
2024-05-29	0	0.420	0.420	0.510	0.420	0.490	423,040	196,918	0.4655	0.420	0.420	0.510	0.420	0.490	423,040	0.4655	-30.00%
2024-05-28	0	0.600	0.435	0.600	0.450	0.620	312,000	148,200	0.4750	0.600	0.435	0.600	0.450	0.620	312,000	0.4750	30.43%
2024-05-27	0	0.460	0.395	0.460	0.385	0.480	240,000	107,120	0.4463	0.460	0.395	0.460	0.385	0.480	240,000	0.4463	15.00%
2024-05-24	0	0.400	0.380	0.400	0.360	0.410	192,000	74,240	0.3867	0.400	0.380	0.400	0.360	0.410	192,000	0.3867	-1.23%
2024-05-23	0	0.405	0.405	0.425	0.405	0.410	72,560	29,615	0.4081	0.405	0.405	0.425	0.405	0.410	72,560	0.4081	-1.22%
2024-05-22	0	0.410	0.410	0.430	0.410	0.410	8,560	3,498	0.4086	0.410	0.410	0.430	0.410	0.410	8,560	0.4086	0.00%
2024-05-21	0	0.410	0.410	0.425	0.410	0.430	104,000	43,960	0.4227	0.410	0.410	0.425	0.410	0.430	104,000	0.4227	-7.87%
2024-05-20	0	0.445	0.440	0.460	-	-	2,600	1,092	0.4200	0.445	0.440	0.460	-	-	2,600	0.4200	0.00%
2024-05-17	0	0.445	0.430	0.465	0.445	0.445	18,000	7,970	0.4428	0.445	0.430	0.465	0.445	0.445	18,000	0.4428	-4.30%
2024-05-16	0	0.465	0.465	0.485	0.425	0.500	354,334	162,236	0.4579	0.465	0.465	0.485	0.425	0.500	354,334	0.4579	0.00%
2024-05-14	0	0.465	0.460	0.495	0.445	0.500	248,000	116,640	0.4703	0.465	0.460	0.495	0.445	0.500	248,000	0.4703	-10.58%
2024-05-13	0	0.520	0.480	-	-	-	400	184	0.4600	0.520	0.480	-	-	-	400	0.4600	0.00%
2024-05-10	0	0.520	0.455	0.520	0.480	0.520	73,960	37,266	0.5039	0.520	0.455	0.520	0.480	0.520	73,960	0.5039	6.12%
2024-05-09	0	0.490	0.455	0.470	0.400	0.510	762,800	336,964	0.4417	0.490	0.455	0.470	0.400	0.510	762,800	0.4417	10.11%
2024-05-08	0	0.445	0.445	0.500	0.430	0.465	16,280	7,274	0.4468	0.445	0.445	0.500	0.430	0.465	16,280	0.4468	-4.30%
2024-05-07	0	0.465	0.440	0.495	0.465	0.465	10,000	4,610	0.4610	0.465	0.440	0.495	0.465	0.465	10,000	0.4610	-8.82%
2024-05-06	0	0.510	0.450	0.510	0.405	0.510	481,600	221,041	0.4590	0.510	0.450	0.510	0.405	0.510	481,600	0.4590	-3.77%
2024-05-03	0	0.530	0.460	0.630	-	-	0	0	-	0.530	0.460	0.630	-	-	0	-	0.00%
2024-05-02	0	0.530	0.455	0.600	-	-	0	0	-	0.530	0.455	0.600	-	-	0	-	0.00%
2024-04-30	0	0.530	0.450	0.560	0.430	0.530	106,665	51,299	0.4809	0.530	0.450	0.560	0.430	0.530	106,665	0.4809	9.28%
2024-04-29	0	0.485	0.485	0.520	0.485	0.485	10,240	4,809	0.4696	0.485	0.485	0.520	0.485	0.485	10,240	0.4696	-4.90%
2024-04-26	0	0.510	0.430	0.510	0.510	0.510	8,800	4,408	0.5009	0.510	0.430	0.510	0.510	0.510	8,800	0.5009	15.91%
2024-04-25	0	0.440	0.440	0.530	-	-	120	50	0.4167	0.440	0.440	0.530	-	-	120	0.4167	2.33%
2024-04-24	0	0.430	0.430	0.520	0.430	0.430	10,000	4,260	0.4260	0.430	0.430	0.520	0.430	0.430	10,000	0.4260	-15.69%
2024-04-23	0	0.510	0.420	0.510	-	-	3,760	1,522	0.4048	0.510	0.420	0.510	-	-	3,760	0.4048	0.00%
2024-04-22	0	0.510	0.460	0.510	0.510	0.510	32,260	16,437	0.5095	0.510	0.460	0.510	0.510	0.510	32,260	0.5095	-1.92%
2024-04-19	0	0.520	0.415	0.520	-	-	0	0	-	0.520	0.415	0.520	-	-	0	-	0.00%
2024-04-18	0	0.520	0.415	0.520	-	-	0	0	-	0.520	0.415	0.520	-	-	0	-	0.00%
2024-04-17	0	0.520	0.425	0.520	0.530	0.530	8,000	4,240	0.5300	0.520	0.425	0.520	0.530	0.530	8,000	0.5300	5.05%
2024-04-16	0	0.495	0.415	0.495	0.390	0.495	168,400	73,280	0.4352	0.495	0.415	0.495	0.390	0.495	168,400	0.4352	-2.94%
2024-04-15	0	0.510	0.430	0.520	-	-	600	246	0.4100	0.510	0.430	0.520	-	-	600	0.4100	0.00%
2024-04-12	0	0.510	0.420	0.520	-	-	0	0	-	0.510	0.420	0.520	-	-	0	-	0.00%
2024-04-11	0	0.510	0.420	0.520	-	-	60	24	0.4000	0.510	0.420	0.520	-	-	60	0.4000	0.00%
2024-04-10	0	0.510	0.420	0.520	-	-	40	18	0.4500	0.510	0.420	0.520	-	-	40	0.4500	0.00%
2024-04-09	0	0.510	0.435	0.510	-	-	0	0	-	0.510	0.435	0.510	-	-	0	-	-1.92%
2024-04-08	0	0.520	0.415	0.520	0.520	0.520	8,000	4,160	0.5200	0.520	0.415	0.520	0.520	0.520	8,000	0.5200	-1.89%
2024-04-05	0	0.530	0.425	0.530	-	-	0	0	-	0.530	0.425	0.530	-	-	0	-	-1.85%
2024-04-03	0	0.540	0.415	0.540	-	-	800	332	0.4150	0.540	0.415	0.540	-	-	800	0.4150	-1.82%
2024-04-02	0	0.550	0.425	0.550	0.400	0.550	91,080	39,401	0.4326	0.550	0.425	0.550	0.400	0.550	91,080	0.4326	7.84%
2024-03-28	0	0.510	0.410	0.510	-	-	0	0	-	0.510	0.410	0.510	-	-	0	-	0.00%
2024-03-27	0	0.510	0.405	0.780	0.510	0.510	8,000	4,080	0.5100	0.510	0.405	0.780	0.510	0.510	8,000	0.5100	6.25%
2024-03-26	0	0.480	0.480	0.580	-	-	0	0	-	0.480	0.480	0.580	-	-	0	-	10.34%
2024-03-25	0	0.435	0.400	0.500	-	-	200	78	0.3900	0.435	0.400	0.500	-	-	200	0.3900	0.00%
2024-03-22	0	0.435	0.435	0.550	0.395	0.410	28,000	11,180	0.3993	0.435	0.435	0.550	0.395	0.410	28,000	0.3993	-5.43%
2024-03-21	0	0.460	0.395	0.530	-	-	0	0	-	0.460	0.395	0.530	-	-	0	-	0.00%
2024-03-20	0	0.460	0.390	0.530	-	-	0	0	-	0.460	0.390	0.530	-	-	0	-	0.00%
2024-03-19	0	0.460	0.460	0.550	0.450	0.450	19,250	8,565	0.4449	0.460	0.460	0.550	0.450	0.450	19,250	0.4449	-16.36%
2024-03-18	0	0.550	0.450	0.550	-	-	5,600	2,408	0.4300	0.550	0.450	0.550	-	-	5,600	0.4300	-1.79%
2024-03-15	0	0.560	0.450	0.560	0.560	0.560	8,000	4,480	0.5600	0.560	0.450	0.560	0.560	0.560	8,000	0.5600	0.00%
2024-03-14	0	0.560	0.450	0.770	-	-	200	86	0.4300	0.560	0.450	0.770	-	-	200	0.4300	0.00%
2024-03-13	0	0.560	0.450	0.780	-	-	0	0	-	0.560	0.450	0.780	-	-	0	-	0.00%
2024-03-12	0	0.560	0.430	0.600	-	-	80	31	0.3875	0.560	0.430	0.600	-	-	80	0.3875	0.00%
2024-03-11	0	0.560	0.370	0.560	-	-	0	0	-	0.560	0.370	0.560	-	-	0	-	0.00%
2024-03-08	0	0.560	0.465	0.680	0.510	0.560	40,000	22,000	0.5500	0.560	0.465	0.680	0.510	0.560	40,000	0.5500	24.44%
2024-03-07	0	0.450	0.450	0.570	0.440	0.450	22,000	9,700	0.4409	0.450	0.450	0.570	0.440	0.450	22,000	0.4409	12.50%
2024-03-06	0	0.400	0.400	0.475	-	-	40	14	0.3500	0.400	0.400	0.475	-	-	40	0.3500	11.11%
2024-03-05	0	0.360	0.360	0.475	0.340	0.340	8,000	2,720	0.3400	0.360	0.360	0.475	0.340	0.340	8,000	0.3400	-8.86%
2024-03-04	0	0.395	0.340	0.475	-	-	1,600	584	0.3650	0.395	0.340	0.475	-	-	1,600	0.3650	0.00%
2024-03-01	0	0.395	0.340	0.475	-	-	0	0	-	0.395	0.340	0.475	-	-	0	-	0.00%
2024-02-29	0	0.395	0.395	0.475	-	-	1,040	379	0.3644	0.395	0.395	0.475	-	-	1,040	0.3644	0.00%
2024-02-28	0	0.395	0.390	0.475	0.395	0.395	50,000	19,700	0.3940	0.395	0.390	0.475	0.395	0.395	50,000	0.3940	1.28%
2024-02-27	0	0.390	0.390	0.485	0.390	0.395	25,000	9,650	0.3860	0.390	0.390	0.485	0.390	0.395	25,000	0.3860	0.00%
2024-02-26	0	0.390	0.350	0.455	-	-	0	0	-	0.390	0.350	0.455	-	-	0	-	0.00%
2024-02-23	0	0.390	0.340	0.450	-	-	0	0	-	0.390	0.340	0.450	-	-	0	-	0.00%
2024-02-22	0	0.390	0.350	0.485	0.330	0.390	40,765	14,736	0.3615	0.390	0.350	0.485	0.330	0.390	40,765	0.3615	9.86%
2024-02-21	0	0.355	0.340	0.355	-	-	11,800	3,658	0.3100	0.355	0.340	0.355	-	-	11,800	0.3100	-6.58%
2024-02-20	0	0.380	0.335	0.400	0.380	0.400	28,000	10,580	0.3779	0.380	0.335	0.400	0.380	0.400	28,000	0.3779	-1.30%
2024-02-19	0	0.385	0.340	0.400	0.385	0.385	20,000	7,440	0.3720	0.385	0.340	0.400	0.385	0.385	20,000	0.3720	-3.75%
2024-02-16	0	0.400	0.335	0.400	-	-	0	0	-	0.400	0.335	0.400	-	-	0	-	0.00%
2024-02-15	0	0.400	0.355	0.400	-	-	0	0	-	0.400	0.355	0.400	-	-	0	-	0.00%
2024-02-14	0	0.400	0.365	0.400	0.395	0.400	176,000	70,360	0.3998	0.400	0.365	0.400	0.395	0.400	176,000	0.3998	0.00%
2024-02-09	0	0.400	0.300	0.430	-	-	0	0	-	0.400	0.300	0.430	-	-	0	-	0.00%
2024-02-08	0	0.400	0.375	0.425	0.365	0.400	35,200	12,924	0.3672	0.400	0.375	0.425	0.365	0.400	35,200	0.3672	-2.44%
2024-02-07	0	0.410	0.335	0.450	-	-	0	0	-	0.410	0.335	0.450	-	-	0	-	0.00%
2024-02-06	0	0.410	0.335	0.460	0.410	0.445	138,000	60,570	0.4389	0.410	0.335	0.460	0.410	0.445	138,000	0.4389	-7.87%
2024-02-05	0	0.445	0.440	0.495	0.420	0.460	66,500	29,345	0.4413	0.445	0.440	0.495	0.420	0.460	66,500	0.4413	9.88%
2024-02-02	0	0.405	0.370	0.405	0.395	0.445	400,000	163,480	0.4087	0.405	0.370	0.405	0.395	0.445	400,000	0.4087	-19.00%
2024-02-01	0	0.500	0.455	0.510	0.500	0.500	8,200	4,088	0.4985	0.500	0.455	0.510	0.500	0.500	8,200	0.4985	-1.96%
2024-01-31	0	0.510	0.425	0.510	-	-	0	0	-	0.510	0.425	0.510	-	-	0	-	0.00%
2024-01-30	0	0.510	0.460	0.510	-	-	80	34	0.4250	0.510	0.460	0.510	-	-	80	0.4250	0.00%
2024-01-29	0	0.510	0.455	0.540	-	-	2,400	1,092	0.4550	0.510	0.455	0.540	-	-	2,400	0.4550	0.00%
2024-01-26	0	0.510	0.480	0.530	0.510	0.510	8,000	4,080	0.5100	0.510	0.480	0.530	0.510	0.510	8,000	0.5100	0.00%
2024-01-25	0	0.510	0.455	0.530	0.500	0.510	59,250	29,575	0.4992	0.510	0.455	0.530	0.500	0.510	59,250	0.4992	0.00%
2024-01-24	0	0.510	0.455	0.510	-	-	400	180	0.4500	0.510	0.455	0.510	-	-	400	0.4500	-1.92%
2024-01-23	0	0.520	0.480	0.540	0.470	0.520	17,000	8,380	0.4929	0.520	0.480	0.540	0.470	0.520	17,000	0.4929	-3.70%
2024-01-22	0	0.540	0.510	0.540	0.540	0.540	8,000	4,320	0.5400	0.540	0.510	0.540	0.540	0.540	8,000	0.5400	5.88%
2024-01-19	0	0.510	0.445	0.520	-	-	0	0	-	0.510	0.445	0.520	-	-	0	-	0.00%
2024-01-18	0	0.510	0.480	0.530	-	-	0	0	-	0.510	0.480	0.530	-	-	0	-	0.00%
2024-01-17	0	0.510	0.465	0.530	0.510	0.510	8,600	4,350	0.5058	0.510	0.465	0.530	0.510	0.510	8,600	0.5058	0.00%
2024-01-16	0	0.510	0.500	0.550	0.500	0.520	59,040	29,808	0.5049	0.510	0.500	0.550	0.500	0.520	59,040	0.5049	-5.56%
2024-01-15	0	0.540	-	0.550	-	-	0	0	-	0.540	-	0.550	-	-	0	-	0.00%
2024-01-12	0	0.540	0.415	0.550	-	-	0	0	-	0.540	0.415	0.550	-	-	0	-	0.00%
2024-01-11	0	0.540	0.540	0.550	0.540	0.540	19,600	10,476	0.5345	0.540	0.540	0.550	0.540	0.540	19,600	0.5345	-1.82%
2024-01-10	0	0.550	0.530	0.580	0.530	0.550	40,000	21,760	0.5440	0.550	0.530	0.580	0.530	0.550	40,000	0.5440	0.00%
2024-01-09	0	0.550	0.520	0.600	0.550	0.550	8,000	4,400	0.5500	0.550	0.520	0.600	0.550	0.550	8,000	0.5500	0.00%
2024-01-08	0	0.550	0.485	0.550	-	-	0	0	-	0.550	0.485	0.550	-	-	0	-	-3.51%
2024-01-05	0	0.570	0.530	0.570	-	-	5,000	2,500	0.5000	0.570	0.530	0.570	-	-	5,000	0.5000	-5.00%
2024-01-04	0	0.600	0.520	0.600	0.600	0.600	16,000	9,600	0.6000	0.600	0.520	0.600	0.600	0.600	16,000	0.6000	0.00%
2024-01-03	0	0.600	0.530	0.600	-	-	0	0	-	0.600	0.530	0.600	-	-	0	-	0.00%
2024-01-02	0	0.600	0.550	0.600	0.610	0.610	8,160	4,963	0.6082	0.600	0.550	0.600	0.610	0.610	8,160	0.6082	-1.64%
2023-12-29	0	0.610	0.610	0.630	0.610	0.610	40,000	24,400	0.6100	0.610	0.610	0.630	0.610	0.610	40,000	0.6100	1.67%
2023-12-28	0	0.600	0.600	0.630	-	-	0	0	-	0.600	0.600	0.630	-	-	0	-	1.69%
2023-12-27	0	0.590	0.590	0.630	-	-	0	0	-	0.590	0.590	0.630	-	-	0	-	1.72%
2023-12-22	0	0.580	0.540	0.630	0.580	0.620	56,000	33,440	0.5971	0.580	0.540	0.630	0.580	0.620	56,000	0.5971	-7.94%
2023-12-21	0	0.630	0.620	0.670	0.630	0.710	1,132,000	795,680	0.7029	0.630	0.620	0.670	0.630	0.710	1,132,000	0.7029	0.00%
2023-12-20	0	0.630	0.520	0.640	0.600	0.650	64,000	39,040	0.6100	0.630	0.520	0.640	0.600	0.650	64,000	0.6100	1.61%
2023-12-19	0	0.620	0.590	0.630	0.620	0.620	8,000	4,960	0.6200	0.620	0.590	0.630	0.620	0.620	8,000	0.6200	-7.46%
2023-12-18	0	0.670	0.610	0.670	0.660	0.670	40,480	26,753	0.6609	0.670	0.610	0.670	0.660	0.670	40,480	0.6609	3.08%
2023-12-15	0	0.650	0.580	0.660	0.620	0.680	134,000	88,880	0.6633	0.650	0.580	0.660	0.620	0.680	134,000	0.6633	1.56%
2023-12-14	0	0.640	0.580	0.650	0.640	0.670	32,000	20,720	0.6475	0.640	0.580	0.650	0.640	0.670	32,000	0.6475	0.00%
2023-12-13	0	0.640	0.640	0.690	0.640	0.640	12,960	8,139	0.6280	0.640	0.640	0.690	0.640	0.640	12,960	0.6280	-11.11%
2023-12-12	0	0.720	0.610	0.760	0.630	0.720	40,320	27,132	0.6729	0.720	0.610	0.760	0.630	0.720	40,320	0.6729	12.50%
2023-12-11	0	0.640	0.580	0.640	-	-	120	70	0.5833	0.640	0.580	0.640	-	-	120	0.5833	0.00%
2023-12-08	0	0.640	0.570	0.670	-	-	0	0	-	0.640	0.570	0.670	-	-	0	-	0.00%
2023-12-07	0	0.640	0.580	0.680	-	-	0	0	-	0.640	0.580	0.680	-	-	0	-	0.00%
2023-12-06	0	0.640	0.640	0.670	0.640	0.680	40,880	27,452	0.6715	0.640	0.640	0.670	0.640	0.680	40,880	0.6715	-5.88%
2023-12-05	0	0.680	0.630	0.680	0.690	0.690	16,400	11,288	0.6883	0.680	0.630	0.680	0.690	0.690	16,400	0.6883	-1.45%
2023-12-04	0	0.690	0.660	0.690	0.650	0.700	128,000	85,760	0.6700	0.690	0.660	0.690	0.650	0.700	128,000	0.6700	-1.43%
2023-12-01	0	0.700	0.660	0.700	0.650	0.700	506,080	331,870	0.6558	0.700	0.660	0.700	0.650	0.700	506,080	0.6558	2.94%
2023-11-30	0	0.680	0.640	0.680	0.620	0.680	704,000	455,440	0.6469	0.680	0.640	0.680	0.620	0.680	704,000	0.6469	-1.45%
2023-11-29	0	0.690	0.600	0.720	-	-	0	0	-	0.690	0.600	0.720	-	-	0	-	0.00%
2023-11-28	0	0.690	0.610	0.690	0.690	0.690	8,000	5,520	0.6900	0.690	0.610	0.690	0.690	0.690	8,000	0.6900	1.47%
2023-11-27	0	0.680	0.610	0.750	0.680	0.680	24,000	16,320	0.6800	0.680	0.610	0.750	0.680	0.680	24,000	0.6800	0.00%
2023-11-24	0	0.680	0.610	0.680	-	-	0	0	-	0.680	0.610	0.680	-	-	0	-	0.00%
2023-11-23	0	0.680	0.610	0.700	0.680	0.680	80,000	54,400	0.6800	0.680	0.610	0.700	0.680	0.680	80,000	0.6800	1.49%
2023-11-22	0	0.670	0.610	0.670	-	-	0	0	-	0.670	0.610	0.670	-	-	0	-	0.00%
2023-11-21	0	0.670	0.630	0.770	-	-	0	0	-	0.670	0.630	0.770	-	-	0	-	0.00%
2023-11-20	0	0.670	0.590	0.750	-	-	0	0	-	0.670	0.590	0.750	-	-	0	-	0.00%
2023-11-17	0	0.670	0.600	0.770	-	-	0	0	-	0.670	0.600	0.770	-	-	0	-	0.00%
2023-11-16	0	0.670	0.630	0.680	-	-	0	0	-	0.670	0.630	0.680	-	-	0	-	0.00%
2023-11-15	0	0.670	0.640	0.670	0.650	0.680	187,800	125,598	0.6688	0.670	0.640	0.670	0.650	0.680	187,800	0.6688	8.06%
2023-11-14	0	0.620	0.620	0.670	0.620	0.680	120,520	79,186	0.6570	0.620	0.620	0.670	0.620	0.680	120,520	0.6570	-8.82%
2023-11-13	0	0.680	0.680	0.730	0.680	0.720	120,000	82,560	0.6880	0.680	0.680	0.730	0.680	0.720	120,000	0.6880	-4.23%
2023-11-10	0	0.710	0.680	0.750	0.710	0.710	56,000	39,760	0.7100	0.710	0.680	0.750	0.710	0.710	56,000	0.7100	0.00%
2023-11-09	0	0.710	0.710	0.740	0.700	0.770	100,000	71,260	0.7126	0.710	0.710	0.740	0.700	0.770	100,000	0.7126	-7.79%
2023-11-08	0	0.770	0.730	0.860	-	-	0	0	-	0.770	0.730	0.860	-	-	0	-	0.00%
2023-11-07	0	0.770	0.730	0.830	0.770	0.770	22,840	17,108	0.7490	0.770	0.730	0.830	0.770	0.770	22,840	0.7490	0.00%
2023-11-06	0	0.770	0.730	0.800	0.720	0.770	48,000	34,960	0.7283	0.770	0.730	0.800	0.720	0.770	48,000	0.7283	4.05%
2023-11-03	0	0.740	0.740	0.770	0.740	0.740	8,920	6,562	0.7357	0.740	0.740	0.770	0.740	0.740	8,920	0.7357	-2.63%
2023-11-02	0	0.760	0.720	0.790	-	-	3,800	2,698	0.7100	0.760	0.720	0.790	-	-	3,800	0.7100	0.00%
2023-11-01	0	0.760	0.710	0.770	-	-	2,000	1,340	0.6700	0.760	0.710	0.770	-	-	2,000	0.6700	0.00%
2023-10-31	0	0.760	0.740	0.780	-	-	0	0	-	0.760	0.740	0.780	-	-	0	-	0.00%
2023-10-30	0	0.760	0.750	0.790	0.700	0.850	360,200	278,152	0.7722	0.760	0.750	0.790	0.700	0.850	360,200	0.7722	-7.32%
2023-10-27	0	0.820	0.780	0.830	0.810	0.890	354,150	310,832	0.8777	0.820	0.780	0.830	0.810	0.890	354,150	0.8777	2.50%
2023-10-26	0	0.800	0.770	0.870	0.800	0.860	33,950	27,503	0.8101	0.800	0.770	0.870	0.800	0.860	33,950	0.8101	0.00%
2023-10-25	0	0.800	0.770	0.870	0.800	0.870	48,000	39,760	0.8283	0.800	0.770	0.870	0.800	0.870	48,000	0.8283	0.00%
2023-10-24	0	0.800	0.750	0.800	0.770	0.980	904,000	861,440	0.9529	0.800	0.750	0.800	0.770	0.980	904,000	0.9529	0.00%
2023-10-20	0	0.800	0.720	0.800	-	-	1,000	700	0.7000	0.800	0.720	0.800	-	-	1,000	0.7000	-3.61%
2023-10-19	0	0.830	0.750	0.830	0.810	0.840	80,480	66,900	0.8313	0.830	0.750	0.830	0.810	0.840	80,480	0.8313	1.22%
2023-10-18	0	0.820	0.760	0.820	-	-	0	0	-	0.820	0.760	0.820	-	-	0	-	-2.38%
2023-10-17	0	0.840	0.760	0.840	0.730	0.840	431,420	338,479	0.7846	0.840	0.760	0.840	0.730	0.840	431,420	0.7846	10.53%
2023-10-16	0	0.760	0.690	0.780	0.670	0.780	221,480	158,805	0.7170	0.760	0.690	0.780	0.670	0.780	221,480	0.7170	4.11%
2023-10-13	0	0.730	0.690	0.720	-	-	0	0	-	0.730	0.690	0.720	-	-	0	-	0.00%
2023-10-12	0	0.730	0.730	0.760	0.720	0.770	40,080	29,212	0.7288	0.730	0.730	0.760	0.720	0.770	40,080	0.7288	-1.35%
2023-10-11	0	0.740	0.700	0.770	0.660	0.750	1,088,000	738,640	0.6789	0.740	0.700	0.770	0.660	0.750	1,088,000	0.6789	1.37%
2023-10-10	0	0.730	0.720	0.760	0.680	0.730	520,000	361,040	0.6943	0.730	0.720	0.760	0.680	0.730	520,000	0.6943	0.00%
2023-10-09	0	0.730	0.700	0.760	0.710	0.850	272,000	205,520	0.7556	0.730	0.700	0.760	0.710	0.850	272,000	0.7556	-3.95%
2023-10-06	0	0.760	0.760	0.790	0.750	0.750	8,280	6,204	0.7493	0.760	0.760	0.790	0.750	0.750	8,280	0.7493	-5.00%
2023-10-05	0	0.800	0.770	0.820	0.800	0.860	248,000	203,280	0.8197	0.800	0.770	0.820	0.800	0.860	248,000	0.8197	-10.11%
2023-10-04	0	0.890	0.890	0.920	0.840	0.980	608,520	577,322	0.9487	0.890	0.890	0.920	0.840	0.980	608,520	0.9487	5.95%
2023-10-03	0	0.840	0.820	0.860	0.820	0.930	156,240	131,399	0.8410	0.840	0.820	0.860	0.820	0.930	156,240	0.8410	-5.62%
2023-09-29	0	0.890	0.890	0.930	0.870	0.990	240,000	232,320	0.9680	0.890	0.890	0.930	0.870	0.990	240,000	0.9680	1.14%
2023-09-28	0	0.880	0.800	0.890	0.900	0.900	8,000	7,200	0.9000	0.880	0.800	0.890	0.900	0.900	8,000	0.9000	2.33%
2023-09-27	0	0.860	0.810	0.860	0.850	0.870	18,440	15,722	0.8526	0.860	0.810	0.860	0.850	0.870	18,440	0.8526	0.00%
2023-09-26	0	0.860	0.800	0.900	0.800	0.900	320,300	270,240	0.8437	0.860	0.800	0.900	0.800	0.900	320,300	0.8437	2.38%
2023-09-25	0	0.840	0.770	0.840	0.740	0.840	314,000	242,760	0.7731	0.840	0.770	0.840	0.740	0.840	314,000	0.7731	-1.18%
2023-09-22	0	0.850	0.790	0.870	0.770	0.850	53,000	43,620	0.8230	0.850	0.790	0.870	0.770	0.850	53,000	0.8230	6.25%
2023-09-21	0	0.800	0.790	0.840	0.760	0.880	289,460	231,175	0.7986	0.800	0.790	0.840	0.760	0.880	289,460	0.7986	0.00%
2023-09-20	0	0.800	0.770	0.800	0.710	0.800	376,000	277,760	0.7387	0.800	0.770	0.800	0.710	0.800	376,000	0.7387	2.56%
2023-09-19	0	0.780	0.740	0.870	0.720	0.810	184,000	135,360	0.7357	0.780	0.740	0.870	0.720	0.810	184,000	0.7357	0.00%
2023-09-18	0	0.780	0.770	0.840	0.730	0.780	96,000	71,280	0.7425	0.780	0.770	0.840	0.730	0.780	96,000	0.7425	-2.50%
2023-09-15	0	0.800	0.800	0.850	0.780	0.800	20,880	16,300	0.7807	0.800	0.800	0.850	0.780	0.800	20,880	0.7807	-2.44%
2023-09-14	0	0.820	0.820	0.860	-	-	40,200	32,554	0.8098	0.820	0.820	0.860	-	-	40,200	0.8098	1.23%
2023-09-13	0	0.810	0.810	0.840	0.810	0.810	32,000	25,920	0.8100	0.810	0.810	0.840	0.810	0.810	32,000	0.8100	2.53%
2023-09-12	0	0.790	0.700	0.810	0.780	0.850	250,640	204,272	0.8150	0.790	0.700	0.810	0.780	0.850	250,640	0.8150	-5.95%
2023-09-11	0	0.840	0.830	0.930	0.830	1.040	458,000	455,540	0.9946	0.840	0.830	0.930	0.830	1.040	458,000	0.9946	-4.55%
2023-09-07	0	0.880	0.850	0.870	0.880	0.950	50,000	44,780	0.8956	0.880	0.850	0.870	0.880	0.950	50,000	0.8956	-5.38%
2023-09-06	0	0.930	0.850	0.930	0.870	0.940	48,000	42,480	0.8850	0.930	0.850	0.930	0.870	0.940	48,000	0.8850	-2.11%
2023-09-05	0	0.950	0.870	0.950	0.840	0.960	184,000	161,280	0.8765	0.950	0.870	0.950	0.840	0.960	184,000	0.8765	5.56%
2023-09-04	0	0.900	0.880	0.900	0.930	0.930	8,000	7,440	0.9300	0.900	0.880	0.900	0.930	0.930	8,000	0.9300	2.27%
2023-08-31	0	0.880	0.870	0.880	-	-	0	0	-	0.880	0.870	0.880	-	-	0	-	0.00%
2023-08-30	0	0.880	0.870	0.950	0.880	0.880	16,170	14,222	0.8795	0.880	0.870	0.950	0.880	0.880	16,170	0.8795	-1.12%
2023-08-29	0	0.890	0.890	0.940	0.890	0.950	19,900	18,064	0.9077	0.890	0.890	0.940	0.890	0.950	19,900	0.9077	1.14%
2023-08-28	0	0.880	0.880	0.900	0.880	0.970	145,000	137,630	0.9492	0.880	0.880	0.900	0.880	0.970	145,000	0.9492	0.00%
2023-08-25	0	0.880	0.850	0.950	-	-	0	0	-	0.880	0.850	0.950	-	-	0	-	0.00%
2023-08-24	0	0.880	0.870	0.940	0.880	0.960	24,000	22,000	0.9167	0.880	0.870	0.940	0.880	0.960	24,000	0.9167	-1.12%
2023-08-23	0	0.890	0.810	0.890	0.900	0.910	16,000	14,480	0.9050	0.890	0.810	0.890	0.900	0.910	16,000	0.9050	1.14%
2023-08-22	0	0.880	0.870	0.900	0.870	0.880	22,000	19,100	0.8682	0.880	0.870	0.900	0.870	0.880	22,000	0.8682	-5.38%
2023-08-21	0	0.930	0.870	0.930	-	-	120	99	0.8250	0.930	0.870	0.930	-	-	120	0.8250	0.00%
2023-08-18	0	0.930	0.890	0.930	0.880	0.940	48,000	43,440	0.9050	0.930	0.890	0.930	0.880	0.940	48,000	0.9050	-3.12%
2023-08-17	0	0.960	0.880	0.960	0.930	0.970	25,200	23,648	0.9384	0.960	0.880	0.960	0.930	0.970	25,200	0.9384	3.23%
2023-08-16	0	0.930	0.870	0.930	0.930	0.930	8,000	7,440	0.9300	0.930	0.870	0.930	0.930	0.930	8,000	0.9300	0.00%
2023-08-15	0	0.930	0.890	0.930	0.940	0.990	24,600	23,470	0.9541	0.930	0.890	0.930	0.940	0.990	24,600	0.9541	4.49%
2023-08-14	0	0.890	0.870	0.930	0.890	0.890	8,720	7,753	0.8891	0.890	0.870	0.930	0.890	0.890	8,720	0.8891	-8.25%
2023-08-11	0	0.970	0.890	0.970	1.030	1.030	8,000	8,240	1.0300	0.970	0.890	0.970	1.030	1.030	8,000	1.0300	1.04%
2023-08-10	0	0.960	0.870	0.970	0.870	0.970	149,920	136,632	0.9114	0.960	0.870	0.970	0.870	0.970	149,920	0.9114	-2.04%
2023-08-09	0	0.980	0.920	0.980	0.960	1.000	24,000	23,360	0.9733	0.980	0.920	0.980	0.960	1.000	24,000	0.9733	3.16%
2023-08-08	0	0.950	0.910	0.990	0.920	0.960	90,320	84,368	0.9341	0.950	0.910	0.990	0.920	0.960	90,320	0.9341	5.56%
2023-08-07	0	0.900	0.830	0.900	0.800	0.900	147,200	122,776	0.8341	0.900	0.830	0.900	0.800	0.900	147,200	0.8341	4.65%
2023-08-04	0	0.860	0.830	0.850	0.760	0.860	849,200	670,708	0.7898	0.860	0.830	0.850	0.760	0.860	849,200	0.7898	-3.37%
2023-08-03	0	0.890	0.840	0.900	0.870	0.950	176,600	159,802	0.9049	0.890	0.840	0.900	0.870	0.950	176,600	0.9049	-5.32%
2023-08-02	0	0.940	0.920	0.980	0.910	0.990	128,000	119,680	0.9350	0.940	0.920	0.980	0.910	0.990	128,000	0.9350	-6.00%
2023-08-01	0	1.000	0.910	1.000	1.000	1.090	106,360	111,305	1.0465	1.000	0.910	1.000	1.000	1.090	106,360	1.0465	2.04%
2023-07-31	0	0.980	0.910	1.030	0.910	0.980	48,000	45,360	0.9450	0.980	0.910	1.030	0.910	0.980	48,000	0.9450	-1.01%
2023-07-28	0	0.990	0.990	1.000	0.980	1.000	232,000	229,680	0.9900	0.990	0.990	1.000	0.980	1.000	232,000	0.9900	2.06%
2023-07-27	0	0.970	0.930	0.970	0.920	1.050	146,000	140,020	0.9590	0.970	0.930	0.970	0.920	1.050	146,000	0.9590	-2.02%
2023-07-26	0	0.990	0.950	0.990	0.860	1.150	661,560	688,777	1.0411	0.990	0.950	0.990	0.860	1.150	661,560	1.0411	5.32%
2023-07-25	0	0.940	0.830	0.940	0.880	0.970	210,040	198,496	0.9450	0.940	0.830	0.940	0.880	0.970	210,040	0.9450	4.44%
2023-07-24	0	0.900	0.840	0.900	0.810	0.940	168,800	145,104	0.8596	0.900	0.840	0.900	0.810	0.940	168,800	0.8596	1.12%
2023-07-21	0	0.890	0.810	0.980	0.820	0.930	216,400	181,524	0.8388	0.890	0.810	0.980	0.820	0.930	216,400	0.8388	0.00%
2023-07-20	0	0.890	0.830	0.890	0.780	0.890	352,000	287,840	0.8177	0.890	0.830	0.890	0.780	0.890	352,000	0.8177	-1.11%
2023-07-19	0	0.900	0.760	0.900	0.880	0.900	29,520	25,394	0.8602	0.900	0.760	0.900	0.880	0.900	29,520	0.8602	5.88%
2023-07-18	0	0.850	0.800	0.850	-	-	240	194	0.8083	0.850	0.800	0.850	-	-	240	0.8083	-1.16%
2023-07-14	0	0.860	0.820	0.860	0.820	1.020	97,000	85,380	0.8802	0.860	0.820	0.860	0.820	1.020	97,000	0.8802	4.88%
2023-07-13	0	0.820	0.820	0.860	0.820	0.820	17,000	13,900	0.8176	0.820	0.820	0.860	0.820	0.820	17,000	0.8176	0.00%
2023-07-12	0	0.820	0.770	0.830	-	-	8,400	6,632	0.7895	0.820	0.770	0.830	-	-	8,400	0.7895	-1.20%
2023-07-11	0	0.830	0.780	0.830	0.830	0.830	48,000	39,840	0.8300	0.830	0.780	0.830	0.830	0.830	48,000	0.8300	0.00%
2023-07-10	0	0.830	0.770	0.830	0.830	0.830	32,000	26,560	0.8300	0.830	0.770	0.830	0.830	0.830	32,000	0.8300	-2.35%
2023-07-07	0	0.850	0.770	0.810	0.770	0.850	89,000	71,110	0.7990	0.850	0.770	0.810	0.770	0.850	89,000	0.7990	-2.30%
2023-07-06	0	0.870	0.760	0.870	0.900	1.150	652,500	692,911	1.0619	0.870	0.760	0.870	0.900	1.150	652,500	1.0619	4.82%
2023-07-05	0	0.830	0.780	0.830	0.790	0.870	89,400	74,048	0.8283	0.830	0.780	0.830	0.790	0.870	89,400	0.8283	3.75%
2023-07-04	0	0.800	0.730	0.800	0.690	0.830	273,000	193,900	0.7103	0.800	0.730	0.800	0.690	0.830	273,000	0.7103	3.90%
2023-07-03	0	0.770	0.710	0.770	0.620	0.770	333,000	220,240	0.6614	0.770	0.710	0.770	0.620	0.770	333,000	0.6614	10.00%
2023-06-30	0	0.700	0.700	0.710	0.700	0.700	8,000	5,600	0.7000	0.700	0.700	0.710	0.700	0.700	8,000	0.7000	-1.41%
2023-06-29	0	0.710	0.630	0.760	0.710	0.710	16,000	11,360	0.7100	0.710	0.630	0.760	0.710	0.710	16,000	0.7100	0.00%
2023-06-28	0	0.710	0.710	0.750	0.710	0.710	52,000	36,720	0.7062	0.710	0.710	0.750	0.710	0.710	52,000	0.7062	0.00%
2023-06-27	0	0.710	0.710	0.730	0.600	0.710	186,920	122,489	0.6553	0.710	0.710	0.730	0.600	0.710	186,920	0.6553	-4.05%
2023-06-26	0	0.740	0.680	0.740	-	-	0	0	-	0.740	0.680	0.740	-	-	0	-	0.00%
2023-06-23	0	0.740	0.680	0.740	-	-	1,000	650	0.6500	0.740	0.680	0.740	-	-	1,000	0.6500	0.00%
2023-06-21	0	0.740	0.690	0.900	-	-	0	0	-	0.740	0.690	0.900	-	-	0	-	0.00%
2023-06-20	0	0.740	0.700	0.800	0.700	0.700	22,800	16,108	0.7065	0.740	0.700	0.800	0.700	0.700	22,800	0.7065	0.00%
2023-06-19	0	0.740	0.740	0.780	0.720	0.720	15,800	11,142	0.7052	0.740	0.740	0.780	0.720	0.720	15,800	0.7052	-1.33%
2023-06-16	0	0.750	0.700	0.760	0.680	0.800	117,005	84,113	0.7189	0.750	0.700	0.760	0.680	0.800	117,005	0.7189	-1.32%
2023-06-15	0	0.760	0.690	0.800	-	-	160	105	0.6563	0.760	0.690	0.800	-	-	160	0.6563	0.00%
2023-06-14	0	0.760	0.730	0.760	-	-	0	0	-	0.760	0.730	0.760	-	-	0	-	-2.56%
2023-06-13	0	0.780	0.660	0.790	0.790	0.790	22,000	17,020	0.7736	0.780	0.660	0.790	0.790	0.790	22,000	0.7736	-1.27%
2023-06-12	0	0.790	0.740	0.900	-	-	0	0	-	0.790	0.740	0.900	-	-	0	-	0.00%
2023-06-09	0	0.790	0.710	0.840	0.670	0.790	50,280	36,156	0.7191	0.790	0.710	0.840	0.670	0.790	50,280	0.7191	3.95%
2023-06-08	0	0.760	0.670	0.800	-	-	1,720	1,142	0.6640	0.760	0.670	0.800	-	-	1,720	0.6640	0.00%
2023-06-07	0	0.760	0.740	0.820	-	-	0	0	-	0.760	0.740	0.820	-	-	0	-	0.00%
2023-06-06	0	0.760	0.750	0.840	0.750	0.760	47,520	35,569	0.7485	0.760	0.750	0.840	0.750	0.760	47,520	0.7485	2.70%
2023-06-05	0	0.740	0.740	0.780	0.720	0.800	90,000	70,540	0.7838	0.740	0.740	0.780	0.720	0.800	90,000	0.7838	-8.64%
2023-06-02	0	0.810	0.810	0.860	0.800	0.810	54,400	43,514	0.7999	0.810	0.810	0.860	0.800	0.810	54,400	0.7999	1.25%
2023-06-01	0	0.800	0.700	0.800	-	-	0	0	-	0.800	0.700	0.800	-	-	0	-	0.00%
2023-05-31	0	0.800	0.700	0.820	0.660	0.830	103,900	76,737	0.7386	0.800	0.700	0.820	0.660	0.830	103,900	0.7386	-2.44%
2023-05-30	0	0.820	0.760	0.820	-	-	0	0	-	0.820	0.760	0.820	-	-	0	-	0.00%
2023-05-29	0	0.820	0.740	0.850	-	-	0	0	-	0.820	0.740	0.850	-	-	0	-	0.00%
2023-05-25	0	0.820	0.740	0.820	-	-	0	0	-	0.820	0.740	0.820	-	-	0	-	0.00%
2023-05-24	0	0.820	0.770	0.840	0.820	0.840	40,000	33,280	0.8320	0.820	0.770	0.840	0.820	0.840	40,000	0.8320	-4.65%
2023-05-23	0	0.860	-	0.860	0.720	0.890	72,800	54,736	0.7519	0.860	-	0.860	0.720	0.890	72,800	0.7519	8.86%
2023-05-22	0	0.790	0.730	0.790	-	-	0	0	-	0.790	0.730	0.790	-	-	0	-	-10.23%
2023-05-19	0	0.880	0.800	0.880	0.880	0.880	32,000	28,160	0.8800	0.880	0.800	0.880	0.880	0.880	32,000	0.8800	0.00%
2023-05-18	0	0.880	0.840	1.080	0.800	0.880	16,000	13,440	0.8400	0.880	0.840	1.080	0.800	0.880	16,000	0.8400	-2.22%
2023-05-17	0	0.900	0.820	0.900	0.800	0.900	98,000	80,120	0.8176	0.900	0.820	0.900	0.800	0.900	98,000	0.8176	18.42%
2023-05-16	0	0.760	0.760	0.840	0.760	0.760	19,320	14,583	0.7548	0.760	0.760	0.840	0.760	0.760	19,320	0.7548	-9.52%
2023-05-15	0	0.840	0.830	0.850	0.840	0.840	88,000	73,920	0.8400	0.840	0.830	0.850	0.840	0.840	88,000	0.8400	-1.18%
2023-05-12	0	0.850	0.730	0.860	-	-	0	0	-	0.850	0.730	0.860	-	-	0	-	0.00%
2023-05-11	0	0.850	0.790	0.930	-	-	11,000	9,540	0.8673	0.850	0.790	0.930	-	-	11,000	0.8673	0.00%
2023-05-10	0	0.850	0.750	0.940	-	-	0	0	-	0.850	0.750	0.940	-	-	0	-	0.00%
2023-05-09	0	0.850	0.790	0.900	0.850	0.850	22,800	19,176	0.8411	0.850	0.790	0.900	0.850	0.850	22,800	0.8411	4.94%
2023-05-08	0	0.810	0.810	0.950	-	-	1,000	790	0.7900	0.810	0.810	0.950	-	-	1,000	0.7900	1.25%
2023-05-05	0	0.800	0.800	0.850	0.780	0.830	34,000	27,060	0.7959	0.800	0.800	0.850	0.780	0.830	34,000	0.7959	-6.98%
2023-05-04	0	0.860	0.760	0.850	0.670	0.860	40,000	30,560	0.7640	0.860	0.760	0.850	0.670	0.860	40,000	0.7640	-1.15%
2023-05-03	0	0.870	0.800	0.910	0.800	0.870	72,800	59,336	0.8151	0.870	0.800	0.910	0.800	0.870	72,800	0.8151	-1.14%
2023-05-02	0	0.880	0.880	0.920	0.880	0.960	188,800	169,680	0.8987	0.880	0.880	0.920	0.880	0.960	188,800	0.8987	-14.56%
2023-04-28	0	1.030	0.940	1.020	-	-	80	72	0.9000	1.030	0.940	1.020	-	-	80	0.9000	-0.96%
2023-04-27	0	1.040	0.960	1.040	-	-	0	0	-	1.040	0.960	1.040	-	-	0	-	-0.95%
2023-04-26	0	1.050	0.990	1.090	1.050	1.080	80,200	85,792	1.0697	1.050	0.990	1.090	1.050	1.080	80,200	1.0697	-4.55%
2023-04-25	0	1.100	1.060	1.150	-	-	0	0	-	1.100	1.060	1.150	-	-	0	-	0.00%
2023-04-24	0	1.100	1.070	1.150	-	-	2,800	2,940	1.0500	1.100	1.070	1.150	-	-	2,800	1.0500	0.00%
2023-04-21	0	1.100	1.070	1.130	1.100	1.100	16,000	17,600	1.1000	1.100	1.070	1.130	1.100	1.100	16,000	1.1000	-4.35%
2023-04-20	0	1.150	1.070	1.150	1.090	1.190	143,910	164,843	1.1455	1.150	1.070	1.150	1.090	1.190	143,910	1.1455	-4.17%
2023-04-19	0	1.200	1.100	1.200	-	-	0	0	-	1.200	1.100	1.200	-	-	0	-	0.00%
2023-04-18	0	1.200	1.100	1.200	-	-	2,324	2,416	1.0396	1.200	1.100	1.200	-	-	2,324	1.0396	0.00%
2023-04-17	0	1.200	1.110	1.200	1.200	1.200	8,000	9,600	1.2000	1.200	1.110	1.200	1.200	1.200	8,000	1.2000	1.69%
2023-04-14	0	1.180	1.110	1.200	-	-	0	0	-	1.180	1.110	1.200	-	-	0	-	0.00%
2023-04-13	0	1.180	1.130	1.200	1.180	1.180	8,000	9,440	1.1800	1.180	1.130	1.200	1.180	1.180	8,000	1.1800	0.00%
2023-04-12	0	1.180	1.070	1.180	1.260	1.310	256,000	333,120	1.3013	1.180	1.070	1.180	1.260	1.310	256,000	1.3013	-4.07%
2023-04-11	0	1.230	1.110	1.230	1.120	1.250	393,200	481,848	1.2255	1.230	1.110	1.230	1.120	1.250	393,200	1.2255	6.03%
2023-04-06	0	1.160	1.090	1.190	1.030	1.160	528,000	560,720	1.0620	1.160	1.090	1.190	1.030	1.160	528,000	1.0620	2.65%
2023-04-04	0	1.130	1.080	1.130	1.140	1.140	8,000	9,120	1.1400	1.130	1.080	1.130	1.140	1.140	8,000	1.1400	4.63%
2023-04-03	0	1.080	1.060	1.160	1.080	1.140	358,000	394,800	1.1028	1.080	1.060	1.160	1.080	1.140	358,000	1.1028	-6.90%
2023-03-31	0	1.160	1.160	1.250	1.130	1.250	512,000	613,280	1.1978	1.160	1.160	1.250	1.130	1.250	512,000	1.1978	-3.33%
2023-03-30	0	1.200	1.130	1.250	1.130	1.200	265,760	302,913	1.1398	1.200	1.130	1.250	1.130	1.200	265,760	1.1398	0.00%
2023-03-29	0	1.200	1.100	1.220	1.150	1.200	27,240	32,038	1.1761	1.200	1.100	1.220	1.150	1.200	27,240	1.1761	0.00%
2023-03-28	0	1.200	1.150	1.200	1.200	1.600	763,870	1,143,369	1.4968	1.200	1.150	1.200	1.200	1.600	763,870	1.4968	4.35%
2023-03-27	0	1.150	1.150	1.180	1.040	1.200	303,000	327,100	1.0795	1.150	1.150	1.180	1.040	1.200	303,000	1.0795	0.00%
2023-03-24	0	1.150	1.090	1.150	1.080	1.150	512,000	561,600	1.0969	1.150	1.090	1.150	1.080	1.150	512,000	1.0969	0.00%
2023-03-23	0	1.150	1.030	1.160	1.100	1.160	16,000	18,080	1.1300	1.150	1.030	1.160	1.100	1.160	16,000	1.1300	-1.71%
2023-03-22	0	1.170	1.100	1.190	1.100	1.170	89,680	100,414	1.1197	1.170	1.100	1.190	1.100	1.170	89,680	1.1197	-1.68%
2023-03-21	0	1.190	1.140	1.200	-	-	0	0	-	1.190	1.140	1.200	-	-	0	-	0.00%
2023-03-20	0	1.190	1.130	1.200	1.190	1.190	8,120	9,653	1.1888	1.190	1.130	1.200	1.190	1.190	8,120	1.1888	-0.83%
2023-03-17	0	1.200	1.140	1.200	1.200	1.280	24,000	29,440	1.2267	1.200	1.140	1.200	1.200	1.280	24,000	1.2267	0.00%
2023-03-16	0	1.200	1.130	1.230	1.200	1.230	457,760	561,731	1.2271	1.200	1.130	1.230	1.200	1.230	457,760	1.2271	-4.00%
2023-03-15	0	1.250	1.220	1.320	1.220	1.420	168,801	214,305	1.2696	1.250	1.220	1.320	1.220	1.420	168,801	1.2696	-3.10%
2023-03-14	0	1.290	1.250	1.300	1.240	1.600	1,545,000	2,149,830	1.3915	1.290	1.250	1.300	1.240	1.600	1,545,000	1.3915	2.38%
2023-03-13	0	1.260	1.170	1.260	1.140	1.310	283,400	348,024	1.2280	1.260	1.170	1.260	1.140	1.310	283,400	1.2280	14.55%
2023-03-10	0	1.100	1.100	1.120	1.100	1.120	110,200	122,494	1.1116	1.100	1.100	1.120	1.100	1.120	110,200	1.1116	-10.57%
2023-03-09	0	1.230	1.120	1.230	1.100	1.250	280,000	319,360	1.1406	1.230	1.120	1.230	1.100	1.250	280,000	1.1406	6.03%
2023-03-08	0	1.160	1.110	1.160	1.100	1.200	235,000	270,070	1.1492	1.160	1.110	1.160	1.100	1.200	235,000	1.1492	-4.13%
2023-03-07	0	1.210	1.140	1.210	1.100	1.270	462,000	545,010	1.1797	1.210	1.140	1.210	1.100	1.270	462,000	1.1797	-2.42%
2023-03-06	0	1.240	1.190	1.240	1.190	1.270	222,440	275,380	1.2380	1.240	1.190	1.240	1.190	1.270	222,440	1.2380	-3.12%
2023-03-03	0	1.280	1.230	1.280	1.180	1.290	128,320	162,460	1.2661	1.280	1.230	1.280	1.180	1.290	128,320	1.2661	4.07%
2023-03-02	0	1.230	1.210	1.260	1.220	1.300	477,400	607,014	1.2715	1.230	1.210	1.260	1.220	1.300	477,400	1.2715	-5.38%
2023-03-01	0	1.300	1.260	1.300	1.230	1.300	69,040	87,628	1.2692	1.300	1.260	1.300	1.230	1.300	69,040	1.2692	0.00%
2023-02-28	0	1.300	1.240	1.300	1.210	1.300	156,760	199,452	1.2723	1.300	1.240	1.300	1.210	1.300	156,760	1.2723	3.17%
2023-02-27	0	1.260	1.260	1.300	1.260	1.310	374,000	485,880	1.2991	1.260	1.260	1.300	1.260	1.310	374,000	1.2991	-3.82%
2023-02-24	0	1.310	1.300	1.390	1.290	1.340	331,480	430,589	1.2990	1.310	1.300	1.390	1.290	1.340	331,480	1.2990	-2.24%
2023-02-23	0	1.340	1.340	1.430	1.260	1.440	480,520	652,312	1.3575	1.340	1.340	1.430	1.260	1.440	480,520	1.3575	0.00%
2023-02-22	0	1.340	1.260	1.340	1.270	1.340	598,160	777,138	1.2992	1.340	1.260	1.340	1.270	1.340	598,160	1.2992	0.00%
2023-02-21	0	1.340	1.330	1.340	1.040	1.340	865,920	1,008,638	1.1648	1.340	1.330	1.340	1.040	1.340	865,920	1.1648	17.54%
2023-02-20	0	1.140	1.140	1.180	1.090	1.190	98,800	114,048	1.1543	1.140	1.140	1.180	1.090	1.190	98,800	1.1543	9.62%
2023-02-17	0	1.040	1.090	1.120	0.970	1.100	548,440	560,214	1.0215	1.040	1.090	1.120	0.970	1.100	548,440	1.0215	-2.80%
2023-02-16	0	1.070	1.080	1.090	1.050	1.110	500,500	539,765	1.0785	1.070	1.080	1.090	1.050	1.110	500,500	1.0785	1.90%
2023-02-15	0	1.050	0.990	1.120	0.890	1.100	1,052,600	1,070,982	1.0175	1.050	0.990	1.120	0.890	1.100	1,052,600	1.0175	17.98%
2023-02-14	0	0.890	0.880	0.900	0.780	1.000	1,522,960	1,301,809	0.8548	0.890	0.880	0.900	0.780	1.000	1,522,960	0.8548	17.11%
2023-02-13	0	0.760	0.750	0.760	0.700	0.760	1,416,000	1,049,920	0.7415	0.760	0.750	0.760	0.700	0.760	1,416,000	0.7415	7.04%
2023-02-10	0	0.710	0.660	0.720	0.650	0.720	800,000	555,360	0.6942	0.710	0.660	0.720	0.650	0.720	800,000	0.6942	2.90%
2023-02-09	0	0.690	0.660	0.720	0.690	0.700	200,560	138,615	0.6911	0.690	0.660	0.720	0.690	0.700	200,560	0.6911	0.00%
2023-02-08	0	0.690	0.690	0.720	0.640	0.690	32,000	21,440	0.6700	0.690	0.690	0.720	0.640	0.690	32,000	0.6700	0.00%
2023-02-07	0	0.690	0.640	0.710	-	-	0	0	-	0.690	0.640	0.710	-	-	0	-	0.00%
2023-02-06	0	0.690	0.630	0.740	-	-	0	0	-	0.690	0.630	0.740	-	-	0	-	0.00%
2023-02-03	0	0.690	0.690	0.750	0.690	0.690	21,440	14,684	0.6849	0.690	0.690	0.750	0.690	0.690	21,440	0.6849	0.00%
2023-02-02	0	0.690	0.690	0.750	-	-	0	0	-	0.690	0.690	0.750	-	-	0	-	0.00%
2023-02-01	0	0.690	0.680	0.780	0.690	0.690	21,160	14,008	0.6620	0.690	0.680	0.780	0.690	0.690	21,160	0.6620	0.00%
2023-01-31	0	0.690	0.690	0.780	0.690	0.690	65,500	45,137	0.6891	0.690	0.690	0.780	0.690	0.690	65,500	0.6891	0.00%
2023-01-30	0	0.690	0.660	0.690	0.690	0.690	30,600	20,834	0.6808	0.690	0.660	0.690	0.690	0.690	30,600	0.6808	0.00%
2023-01-27	0	0.690	0.660	0.690	0.690	0.690	8,000	5,520	0.6900	0.690	0.660	0.690	0.690	0.690	8,000	0.6900	0.00%
2023-01-26	0	0.690	0.650	0.690	-	-	5,040	3,175	0.6300	0.690	0.650	0.690	-	-	5,040	0.6300	0.00%
2023-01-20	0	0.690	0.660	0.690	0.670	0.690	72,000	48,400	0.6722	0.690	0.660	0.690	0.670	0.690	72,000	0.6722	2.99%
2023-01-19	0	0.670	0.670	0.700	-	-	1,800	1,116	0.6200	0.670	0.670	0.700	-	-	1,800	0.6200	0.00%
2023-01-18	0	0.670	0.670	0.680	0.660	0.670	45,400	29,792	0.6562	0.670	0.670	0.680	0.660	0.670	45,400	0.6562	0.00%
2023-01-17	0	0.670	0.660	0.700	0.660	0.700	184,840	126,245	0.6830	0.670	0.660	0.700	0.660	0.700	184,840	0.6830	1.52%
2023-01-16	0	0.660	0.650	0.780	0.630	0.680	276,340	184,308	0.6670	0.660	0.650	0.780	0.630	0.680	276,340	0.6670	0.00%
2023-01-13	0	0.660	0.650	0.680	0.640	0.660	69,840	44,535	0.6377	0.660	0.650	0.680	0.640	0.660	69,840	0.6377	0.00%
2023-01-12	0	0.660	0.660	0.680	0.650	0.680	114,920	75,279	0.6551	0.660	0.660	0.680	0.650	0.680	114,920	0.6551	-2.94%
2023-01-11	0	0.680	0.650	0.700	0.680	1.080	324,720	242,636	0.7472	0.680	0.650	0.700	0.680	1.080	324,720	0.7472	0.00%
2023-01-10	0	0.680	0.660	0.690	0.650	0.690	336,480	223,638	0.6646	0.680	0.660	0.690	0.650	0.690	336,480	0.6646	-2.86%
2023-01-09	0	0.700	0.700	0.750	0.680	0.700	104,680	71,294	0.6811	0.700	0.700	0.750	0.680	0.700	104,680	0.6811	1.45%
2023-01-06	0	0.690	0.680	0.740	0.690	0.690	59,560	40,538	0.6806	0.690	0.680	0.740	0.690	0.690	59,560	0.6806	0.00%
2023-01-05	0	0.690	0.650	0.690	0.700	0.700	19,000	13,060	0.6874	0.690	0.650	0.690	0.700	0.700	19,000	0.6874	-1.43%
2023-01-04	0	0.700	0.680	0.770	0.700	0.700	27,000	18,720	0.6933	0.700	0.680	0.770	0.700	0.700	27,000	0.6933	0.00%
2023-01-03	0	0.700	0.680	0.700	0.700	0.700	88,920	62,188	0.6994	0.700	0.680	0.700	0.700	0.700	88,920	0.6994	2.94%
2022-12-30	0	0.680	0.670	0.700	0.680	0.710	169,260	118,136	0.6980	0.680	0.670	0.700	0.680	0.710	169,260	0.6980	-6.85%
2022-12-29	0	0.730	0.730	0.780	0.710	0.760	16,400	12,040	0.7341	0.730	0.730	0.780	0.710	0.760	16,400	0.7341	4.29%
2022-12-28	0	0.700	0.690	0.770	0.670	0.730	59,720	42,578	0.7130	0.700	0.690	0.770	0.670	0.730	59,720	0.7130	-4.11%
2022-12-23	0	0.730	0.730	0.760	-	-	0	0	-	0.730	0.730	0.760	-	-	0	-	2.82%
2022-12-22	0	0.710	0.710	0.780	-	-	2,040	1,366	0.6696	0.710	0.710	0.780	-	-	2,040	0.6696	2.67%
2022-12-21	0	0.730	0.730	0.760	0.730	0.730	8,000	5,840	0.7300	0.692	0.692	0.720	0.692	0.692	8,445	0.6915	1.39%
2022-12-20	0	0.720	0.710	0.770	0.720	0.760	22,400	16,448	0.7343	0.682	0.673	0.729	0.682	0.720	23,646	0.6956	-6.49%
2022-12-19	0	0.770	0.770	0.830	0.760	0.870	94,000	78,200	0.8319	0.729	0.729	0.786	0.720	0.824	99,228	0.7881	0.00%
2022-12-16	0	0.770	0.770	0.850	0.770	0.780	29,080	22,368	0.7692	0.729	0.729	0.805	0.729	0.739	30,697	0.7287	0.00%
2022-12-15	0	0.770	0.780	0.820	0.770	0.770	16,120	12,408	0.7697	0.729	0.739	0.777	0.729	0.729	17,017	0.7292	4.05%
2022-12-14	0	0.740	0.740	0.800	0.740	0.850	16,000	12,720	0.7950	0.701	0.701	0.758	0.701	0.805	16,890	0.7531	-3.90%
2022-12-13	0	0.770	0.770	0.830	0.770	0.780	16,360	12,659	0.7738	0.729	0.729	0.786	0.729	0.739	17,270	0.7330	0.00%
2022-12-12	0	0.770	0.750	0.840	0.750	0.770	64,000	48,320	0.7550	0.729	0.710	0.796	0.710	0.729	67,560	0.7152	-2.53%
2022-12-09	0	0.790	0.770	0.800	0.790	0.860	168,000	139,680	0.8314	0.748	0.729	0.758	0.748	0.815	177,344	0.7876	-3.66%
2022-12-08	0	0.820	0.820	0.880	0.810	0.900	62,000	52,900	0.8532	0.777	0.777	0.834	0.767	0.853	65,448	0.8083	-8.89%
2022-12-07	0	0.900	0.900	0.950	0.900	0.920	80,000	72,480	0.9060	0.853	0.853	0.900	0.853	0.872	84,449	0.8583	-2.17%
2022-12-06	0	0.920	0.900	1.010	0.920	0.940	32,000	29,760	0.9300	0.872	0.853	0.957	0.872	0.890	33,780	0.8810	0.00%
2022-12-05	0	0.920	0.910	0.950	0.920	1.000	133,440	127,730	0.9572	0.872	0.862	0.900	0.872	0.947	140,862	0.9068	1.10%
2022-12-02	0	0.910	0.900	0.950	0.860	0.980	85,720	79,288	0.9250	0.862	0.853	0.900	0.815	0.928	90,488	0.8762	3.41%
2022-12-01	0	0.880	0.870	0.920	0.840	0.940	72,000	64,480	0.8956	0.834	0.824	0.872	0.796	0.890	76,004	0.8484	11.39%
2022-11-30	0	0.790	0.780	0.880	0.740	0.950	188,400	156,792	0.8322	0.748	0.739	0.834	0.701	0.900	198,878	0.7884	6.76%
2022-11-29	0	0.740	0.740	0.810	0.740	0.810	48,200	37,666	0.7815	0.701	0.701	0.767	0.701	0.767	50,881	0.7403	0.00%
2022-11-28	0	0.740	0.740	0.810	0.730	0.730	8,000	5,840	0.7300	0.701	0.701	0.767	0.692	0.692	8,445	0.6915	-2.63%
2022-11-25	0	0.760	0.750	0.800	0.760	0.800	24,000	18,640	0.7767	0.720	0.710	0.758	0.720	0.758	25,335	0.7357	1.33%
2022-11-24	0	0.750	0.720	0.820	0.750	0.820	80,000	62,320	0.7790	0.710	0.682	0.777	0.710	0.777	84,449	0.7380	-5.06%
2022-11-23	0	0.790	0.790	0.820	0.790	0.830	315,480	253,799	0.8045	0.748	0.748	0.777	0.748	0.786	333,026	0.7621	-5.95%
2022-11-22	0	0.840	0.840	0.900	0.830	0.900	32,800	28,392	0.8656	0.796	0.796	0.853	0.786	0.853	34,624	0.8200	0.00%
2022-11-21	0	0.840	0.840	0.880	0.820	0.890	75,600	64,176	0.8489	0.796	0.796	0.834	0.777	0.843	79,805	0.8042	2.44%
2022-11-18	0	0.820	0.810	0.860	0.800	0.910	224,000	184,640	0.8243	0.777	0.767	0.815	0.758	0.862	236,458	0.7809	-7.87%
2022-11-17	0	0.890	0.890	0.950	0.890	0.950	32,000	29,440	0.9200	0.843	0.843	0.900	0.843	0.900	33,780	0.8715	-3.26%
2022-11-16	0	0.920	0.920	0.950	0.900	0.990	80,000	75,520	0.9440	0.872	0.872	0.900	0.853	0.938	84,449	0.8943	2.22%
2022-11-15	0	0.900	0.890	0.960	0.850	0.980	80,000	72,640	0.9080	0.853	0.843	0.909	0.805	0.928	84,449	0.8602	2.27%
2022-11-14	0	0.880	0.870	0.880	0.860	0.980	40,000	36,240	0.9060	0.834	0.824	0.834	0.815	0.928	42,225	0.8583	-3.30%
2022-11-11	0	0.910	0.900	0.910	0.870	0.990	72,040	67,634	0.9388	0.862	0.853	0.862	0.824	0.938	76,047	0.8894	1.11%
2022-11-10	0	0.900	0.890	0.990	0.900	0.900	8,800	7,896	0.8973	0.853	0.843	0.938	0.853	0.853	9,289	0.8500	2.27%
2022-11-09	0	0.880	0.870	1.000	0.870	0.990	64,400	58,336	0.9058	0.834	0.824	0.947	0.824	0.938	67,982	0.8581	-2.22%
2022-11-08	0	0.900	0.900	1.000	0.860	0.990	142,120	132,753	0.9341	0.853	0.853	0.947	0.815	0.938	150,024	0.8849	5.88%
2022-11-07	0	0.850	0.850	0.980	0.820	0.900	16,000	13,760	0.8600	0.805	0.805	0.928	0.777	0.853	16,890	0.8147	2.41%
2022-11-04	0	0.830	0.830	0.990	0.830	0.900	24,000	20,480	0.8533	0.786	0.786	0.938	0.786	0.853	25,335	0.8084	0.00%
2022-11-03	0	0.830	0.820	0.880	0.810	0.930	40,000	35,440	0.8860	0.786	0.777	0.834	0.767	0.881	42,225	0.8393	-5.68%
2022-11-02	0	0.880	0.820	0.890	0.780	0.880	32,000	26,080	0.8150	0.834	0.777	0.843	0.739	0.834	33,780	0.7721	10.00%
2022-11-01	0	0.800	0.800	0.880	0.730	0.900	26,000	20,780	0.7992	0.758	0.758	0.834	0.692	0.853	27,446	0.7571	2.56%
2022-10-31	0	0.780	0.780	0.900	0.780	0.860	56,000	46,160	0.8243	0.739	0.739	0.853	0.739	0.815	59,115	0.7809	0.00%
2022-10-28	0	0.780	0.780	0.820	0.780	0.900	95,000	78,130	0.8224	0.739	0.739	0.777	0.739	0.853	100,284	0.7791	-7.14%
2022-10-27	0	0.840	0.820	0.960	0.840	0.970	88,600	83,064	0.9375	0.796	0.777	0.909	0.796	0.919	93,528	0.8881	3.70%
2022-10-26	0	0.810	0.810	0.880	0.800	0.880	132,800	109,344	0.8234	0.767	0.767	0.834	0.758	0.834	140,186	0.7800	0.00%
2022-10-25	0	0.810	0.800	0.930	0.760	0.930	464,000	404,640	0.8721	0.767	0.758	0.881	0.720	0.881	489,806	0.8261	9.46%
2022-10-24	0	0.740	0.740	0.860	0.740	0.780	89,000	68,150	0.7657	0.701	0.701	0.815	0.701	0.739	93,950	0.7254	-6.33%
2022-10-21	0	0.790	0.770	0.790	0.750	0.790	33,200	25,456	0.7667	0.748	0.729	0.748	0.710	0.748	35,046	0.7263	0.00%
2022-10-20	0	0.790	0.790	0.860	0.780	0.900	172,000	146,920	0.8542	0.748	0.748	0.815	0.739	0.853	181,566	0.8092	12.86%
2022-10-19	0	0.700	0.700	0.750	0.630	0.720	184,160	128,467	0.6976	0.663	0.663	0.710	0.597	0.682	194,402	0.6608	-4.11%
2022-10-18	0	0.730	0.700	0.790	0.730	0.750	64,000	47,200	0.7375	0.692	0.663	0.748	0.692	0.710	67,560	0.6986	-2.67%
2022-10-17	0	0.750	0.750	0.810	0.750	0.750	13,000	9,600	0.7385	0.710	0.710	0.767	0.710	0.710	13,723	0.6996	0.00%
2022-10-14	0	0.750	0.750	0.790	0.750	0.800	192,880	149,140	0.7732	0.710	0.710	0.748	0.710	0.758	203,607	0.7325	-3.85%
2022-10-13	0	0.780	0.770	0.850	0.760	0.830	572,960	456,006	0.7959	0.739	0.729	0.805	0.720	0.786	604,827	0.7539	-1.27%
2022-10-12	0	0.790	0.790	0.820	0.780	1.050	260,440	217,738	0.8360	0.748	0.748	0.777	0.739	0.995	274,925	0.7920	6.76%
2022-10-11	0	0.740	0.720	0.840	0.630	0.740	80,400	58,128	0.7230	0.701	0.682	0.796	0.597	0.701	84,872	0.6849	-3.90%
2022-10-10	0	0.770	0.770	0.810	0.770	0.810	75,720	59,675	0.7881	0.729	0.729	0.767	0.729	0.767	79,931	0.7466	1.32%
2022-10-07	0	0.760	0.750	0.760	0.750	0.860	240,000	191,840	0.7993	0.720	0.710	0.720	0.710	0.815	253,348	0.7572	-2.56%
2022-10-06	0	0.780	0.780	0.850	0.780	0.780	8,200	6,386	0.7788	0.739	0.739	0.805	0.739	0.739	8,656	0.7377	-2.50%
2022-10-05	0	0.800	0.800	0.890	0.760	0.800	72,000	56,880	0.7900	0.758	0.758	0.843	0.720	0.758	76,004	0.7484	3.90%
2022-10-03	0	0.770	0.660	0.770	0.770	0.770	9,600	7,168	0.7467	0.729	0.625	0.729	0.729	0.729	10,134	0.7073	-3.75%
2022-09-30	0	0.800	0.750	0.830	-	-	0	0	-	0.758	0.710	0.786	-	-	0	-	0.00%
2022-09-29	0	0.800	0.750	0.800	0.760	0.810	102,000	80,820	0.7924	0.758	0.710	0.758	0.720	0.767	107,673	0.7506	-3.61%
2022-09-28	0	0.830	0.800	0.830	0.810	0.880	298,660	246,941	0.8268	0.786	0.758	0.786	0.767	0.834	315,271	0.7833	2.47%
2022-09-27	0	0.810	0.820	0.910	0.800	0.920	424,240	356,432	0.8402	0.767	0.777	0.862	0.758	0.872	447,835	0.7959	0.00%
2022-09-26	0	0.810	0.800	0.810	0.810	0.980	128,700	116,011	0.9014	0.767	0.758	0.767	0.767	0.928	135,858	0.8539	-1.22%
2022-09-23	0	0.820	0.800	0.820	0.800	0.900	234,000	199,700	0.8534	0.777	0.758	0.777	0.758	0.853	247,014	0.8085	-8.89%
2022-09-22	0	0.900	0.900	0.950	0.880	1.000	352,200	324,270	0.9207	0.853	0.853	0.900	0.834	0.947	371,788	0.8722	-16.67%
2022-09-21	0	1.080	1.000	1.120	1.070	1.080	32,000	34,480	1.0775	1.023	0.947	1.061	1.014	1.023	33,780	1.0207	8.00%
2022-09-20	0	1.000	0.980	1.050	0.980	1.060	336,000	339,680	1.0110	0.947	0.928	0.995	0.928	1.004	354,687	0.9577	4.17%
2022-09-19	0	0.960	0.930	1.050	0.960	1.040	290,000	282,280	0.9734	0.909	0.881	0.995	0.909	0.985	306,129	0.9221	-4.00%
2022-09-16	0	1.000	0.990	1.050	1.000	1.230	584,160	613,297	1.0499	0.947	0.938	0.995	0.947	1.165	616,649	0.9946	-5.66%
2022-09-15	0	1.060	1.050	1.070	1.050	1.060	16,440	17,324	1.0538	1.004	0.995	1.014	0.995	1.004	17,354	0.9983	0.95%
2022-09-14	0	1.050	1.050	1.060	1.000	1.180	705,600	763,520	1.0821	0.995	0.995	1.004	0.947	1.118	744,844	1.0251	-18.60%
2022-09-13	0	1.290	1.180	1.290	-	-	0	0	-	1.222	1.118	1.222	-	-	0	-	0.00%
2022-09-09	0	1.290	1.180	1.290	-	-	800	920	1.1500	1.222	1.118	1.222	-	-	844	1.0894	0.00%
2022-09-08	0	1.290	1.150	1.290	1.290	1.290	18,000	22,828	1.2682	1.222	1.089	1.222	1.222	1.222	19,001	1.2014	7.50%
2022-09-07	0	1.200	1.110	1.400	1.120	1.200	22,600	25,754	1.1396	1.137	1.052	1.326	1.061	1.137	23,857	1.0795	-1.64%
2022-09-06	0	1.220	1.220	1.300	-	-	0	0	-	1.156	1.156	1.232	-	-	0	-	0.00%
2022-09-05	0	1.220	1.160	1.290	1.100	1.290	150,000	189,400	1.2627	1.156	1.099	1.222	1.042	1.222	158,343	1.1961	10.91%
2022-09-02	0	1.100	1.000	1.300	1.100	1.290	250,000	308,580	1.2343	1.042	0.947	1.232	1.042	1.222	263,904	1.1693	-3.51%
2022-09-01	0	1.140	1.140	1.150	1.060	1.140	66,400	72,968	1.0989	1.080	1.080	1.089	1.004	1.080	70,093	1.0410	6.54%
2022-08-31	0	1.070	0.980	1.060	1.030	1.130	88,000	95,280	1.0827	1.014	0.928	1.004	0.976	1.070	92,894	1.0257	-15.75%
2022-08-30	0	1.270	1.180	1.270	-	-	0	0	-	1.203	1.118	1.203	-	-	0	-	0.00%
2022-08-29	0	1.270	1.070	1.260	1.000	1.270	110,000	122,720	1.1156	1.203	1.014	1.194	0.947	1.203	116,118	1.0569	-0.78%
2022-08-26	0	1.280	-	1.280	1.280	1.280	8,000	10,240	1.2800	1.213	-	1.213	1.213	1.213	8,445	1.2126	0.00%
2022-08-25	0	1.280	-	1.280	-	-	0	0	-	1.213	-	1.213	-	-	0	-	0.00%
2022-08-24	0	1.280	-	1.280	-	-	0	0	-	1.213	-	1.213	-	-	0	-	0.00%
2022-08-23	0	1.280	1.010	1.280	1.280	1.280	8,000	10,240	1.2800	1.213	0.957	1.213	1.213	1.213	8,445	1.2126	0.00%
2022-08-22	0	1.280	1.230	1.280	1.280	1.280	10,000	12,640	1.2640	1.213	1.165	1.213	1.213	1.213	10,556	1.1974	-0.78%
2022-08-19	0	1.290	1.230	1.290	1.280	1.290	40,000	51,520	1.2880	1.222	1.165	1.222	1.213	1.222	42,225	1.2201	-0.77%
2022-08-18	0	1.300	1.180	1.300	1.110	1.320	57,000	68,670	1.2047	1.232	1.118	1.232	1.052	1.250	60,170	1.1413	1.56%
2022-08-17	0	1.280	1.230	1.300	1.280	1.280	25,840	32,952	1.2752	1.213	1.165	1.232	1.213	1.213	27,277	1.2080	4.92%
2022-08-16	0	1.220	1.210	1.280	1.060	1.300	428,560	529,512	1.2356	1.156	1.146	1.213	1.004	1.232	452,395	1.1705	17.31%
2022-08-15	0	1.040	0.960	1.040	0.970	1.040	28,200	28,546	1.0123	0.985	0.909	0.985	0.919	0.985	29,768	0.9589	10.64%
2022-08-12	0	0.940	0.930	0.980	-	-	0	0	-	0.890	0.881	0.928	-	-	0	-	0.00%
2022-08-11	0	0.940	0.900	0.960	0.900	0.940	33,440	30,969	0.9261	0.890	0.853	0.909	0.853	0.890	35,300	0.8773	3.30%
2022-08-10	0	0.910	0.910	0.950	0.910	0.910	25,600	23,216	0.9069	0.862	0.862	0.900	0.862	0.862	27,024	0.8591	0.00%
2022-08-09	0	0.910	0.910	0.950	0.910	0.910	25,600	23,216	0.9069	0.862	0.862	0.900	0.862	0.862	27,024	0.8591	0.00%
2022-08-08	0	0.910	0.910	0.950	-	-	200	176	0.8800	0.862	0.862	0.900	-	-	211	0.8336	0.00%
2022-08-05	0	0.910	0.900	0.950	0.880	0.990	190,000	177,190	0.9326	0.862	0.853	0.900	0.834	0.938	200,567	0.8834	1.11%
2022-08-04	0	0.900	0.830	0.860	0.800	1.200	501,880	466,338	0.9292	0.853	0.786	0.815	0.758	1.137	529,793	0.8802	-28.00%
2022-08-03	0	1.250	1.000	1.260	-	-	1,200	1,440	1.2000	1.184	0.947	1.194	-	-	1,267	1.1368	0.00%
2022-08-02	0	1.250	-	1.270	-	-	0	0	-	1.184	-	1.203	-	-	0	-	0.00%
2022-08-01	0	1.250	0.990	1.250	1.250	1.270	41,360	51,529	1.2459	1.184	0.938	1.184	1.184	1.203	43,660	1.1802	7.76%
2022-07-29	0	1.160	1.000	1.200	1.160	1.160	9,000	10,250	1.1389	1.099	0.947	1.137	1.099	1.099	9,501	1.0789	0.00%
2022-07-28	0	1.160	1.150	1.220	1.160	1.170	32,360	37,570	1.1610	1.099	1.089	1.156	1.099	1.108	34,160	1.0998	-1.69%
2022-07-27	0	1.180	1.150	1.230	0.630	1.250	72,200	81,682	1.1313	1.118	1.089	1.165	0.597	1.184	76,216	1.0717	-5.60%
2022-07-26	0	1.250	1.250	1.330	1.250	1.250	8,000	10,000	1.2500	1.184	1.184	1.260	1.184	1.184	8,445	1.1841	0.00%
2022-07-25	0	1.250	-	1.250	-	-	0	0	-	1.184	-	1.184	-	-	0	-	0.00%
2022-07-22	0	1.250	1.240	1.250	1.250	1.260	152,200	190,806	1.2537	1.184	1.175	1.184	1.184	1.194	160,665	1.1876	-0.79%
2022-07-21	0	1.260	1.260	1.370	-	-	8,500	10,685	1.2571	1.194	1.194	1.298	-	-	8,973	1.1908	0.00%
2022-07-20	0	1.260	1.260	1.380	1.260	1.400	41,800	55,974	1.3391	1.194	1.194	1.307	1.194	1.326	44,125	1.2685	0.00%
2022-07-19	0	1.260	1.250	1.490	-	-	600	726	1.2100	1.194	1.184	1.411	-	-	633	1.1462	0.00%
2022-07-18	0	1.260	-	1.360	1.260	1.280	48,000	60,800	1.2667	1.194	-	1.288	1.194	1.213	50,670	1.1999	-1.56%
2022-07-15	0	1.280	1.280	1.360	-	-	1,320	1,452	1.1000	1.213	1.213	1.288	-	-	1,393	1.0420	0.00%
2022-07-14	0	1.280	1.280	-	-	-	0	0	-	1.213	1.213	-	-	-	0	-	0.00%
2022-07-13	0	1.280	1.280	1.350	1.280	1.280	21,040	26,305	1.2502	1.213	1.213	1.279	1.213	1.213	22,210	1.1844	-0.78%
2022-07-12	0	1.290	1.280	1.350	1.290	1.290	8,200	10,570	1.2890	1.222	1.213	1.279	1.222	1.222	8,656	1.2211	-0.77%
2022-07-11	0	1.300	1.280	1.300	1.250	1.340	56,120	73,828	1.3155	1.232	1.213	1.232	1.184	1.269	59,241	1.2462	4.00%
2022-07-08	0	1.250	1.240	1.330	1.250	1.260	32,000	40,240	1.2575	1.184	1.175	1.260	1.184	1.194	33,780	1.1912	-0.79%
2022-07-07	0	1.260	1.260	1.340	1.250	1.260	35,240	44,192	1.2540	1.194	1.194	1.269	1.184	1.194	37,200	1.1880	0.80%
2022-07-06	0	1.250	1.250	1.330	1.200	1.300	98,549	125,036	1.2688	1.184	1.184	1.260	1.137	1.232	104,030	1.2019	-3.10%
2022-07-05	0	1.290	1.290	1.350	-	-	0	0	-	1.222	1.222	1.279	-	-	0	-	0.00%
2022-07-04	0	1.290	1.290	1.310	1.270	1.300	49,140	63,047	1.2830	1.222	1.222	1.241	1.203	1.232	51,873	1.2154	-3.73%
2022-06-30	0	1.340	1.320	1.340	1.320	1.350	241,200	323,332	1.3405	1.269	1.250	1.269	1.250	1.279	254,615	1.2699	-3.60%
2022-06-29	0	1.390	1.360	1.390	1.390	1.390	56,000	77,840	1.3900	1.317	1.288	1.317	1.317	1.317	59,115	1.3168	-0.71%
2022-06-28	0	1.400	1.320	-	-	-	0	0	-	1.326	1.250	-	-	-	0	-	0.00%
2022-06-27	0	1.400	1.370	1.400	1.370	1.400	120,000	167,600	1.3967	1.326	1.298	1.326	1.298	1.326	126,674	1.3231	6.06%
2022-06-24	0	1.320	1.320	1.350	1.300	1.360	33,160	44,042	1.3282	1.250	1.250	1.279	1.232	1.288	35,004	1.2582	-2.22%
2022-06-23	0	1.350	1.350	1.380	1.350	1.350	40,000	54,000	1.3500	1.279	1.279	1.307	1.279	1.279	42,225	1.2789	0.75%
2022-06-22	0	1.340	1.340	-	-	-	0	0	-	1.269	1.269	-	-	-	0	-	0.00%
2022-06-21	0	1.340	1.330	1.340	1.330	1.400	174,000	239,660	1.3774	1.269	1.260	1.269	1.260	1.326	183,677	1.3048	1.52%
2022-06-20	0	1.320	1.320	1.340	1.300	1.350	224,000	297,360	1.3275	1.250	1.250	1.269	1.232	1.279	236,458	1.2576	3.13%
2022-06-17	0	1.280	1.260	1.280	-	-	280	344	1.2286	1.213	1.194	1.213	-	-	296	1.1638	0.00%
2022-06-16	0	1.280	1.260	1.280	-	-	56,000	71,680	1.2800	1.213	1.194	1.213	-	-	59,115	1.2126	0.00%
2022-06-15	0	1.280	1.270	1.280	1.270	1.280	48,000	61,360	1.2783	1.213	1.203	1.213	1.203	1.213	50,670	1.2110	-0.78%
2022-06-14	0	1.290	1.270	1.290	1.320	1.320	12,020	15,505	1.2899	1.222	1.203	1.222	1.250	1.250	12,689	1.2220	-0.77%
2022-06-13	0	1.300	1.270	1.300	1.330	1.330	16,000	21,280	1.3300	1.232	1.203	1.232	1.260	1.260	16,890	1.2599	4.84%
2022-06-10	0	1.240	1.240	1.320	-	-	0	0	-	1.175	1.175	1.250	-	-	0	-	0.00%
2022-06-09	0	1.240	1.240	1.320	-	-	880	1,064	1.2091	1.175	1.175	1.250	-	-	929	1.1454	0.00%
2022-06-08	0	1.240	1.240	1.320	1.240	1.240	56,200	69,400	1.2349	1.175	1.175	1.250	1.175	1.175	59,326	1.1698	0.00%
2022-06-07	0	1.240	1.240	1.300	-	-	0	0	-	1.175	1.175	1.232	-	-	0	-	0.00%
2022-06-06	0	1.240	1.240	1.310	1.230	1.290	251,000	312,800	1.2462	1.175	1.175	1.241	1.165	1.222	264,960	1.1806	-4.62%
2022-06-02	0	1.300	1.290	1.350	1.300	1.300	48,000	62,400	1.3000	1.232	1.222	1.279	1.232	1.232	50,670	1.2315	-2.99%
2022-06-01	0	1.340	1.320	1.350	-	-	0	0	-	1.269	1.250	1.279	-	-	0	-	0.00%
2022-05-31	0	1.340	1.310	1.340	1.350	1.350	88,600	118,374	1.3360	1.269	1.241	1.269	1.279	1.279	93,528	1.2657	3.08%
2022-05-30	0	1.300	1.300	1.350	1.300	1.300	19,560	25,321	1.2945	1.232	1.232	1.279	1.232	1.232	20,648	1.2263	0.00%
2022-05-27	0	1.300	1.300	1.400	1.300	1.300	66,000	85,680	1.2982	1.232	1.232	1.326	1.232	1.232	69,671	1.2298	-1.52%
2022-05-26	0	1.320	1.320	1.340	1.320	1.340	29,800	38,806	1.3022	1.250	1.250	1.269	1.250	1.269	31,457	1.2336	-0.75%
2022-05-25	0	1.330	1.300	1.350	1.320	1.330	32,000	42,480	1.3275	1.260	1.232	1.279	1.250	1.260	33,780	1.2576	2.31%
2022-05-24	0	1.300	1.240	1.300	-	-	4,000	4,920	1.2300	1.232	1.175	1.232	-	-	4,222	1.1652	0.00%
2022-05-23	0	1.300	1.300	1.310	1.300	1.300	19,200	24,734	1.2882	1.232	1.232	1.241	1.232	1.232	20,268	1.2204	-2.99%
2022-05-20	0	1.340	1.260	1.360	1.260	1.350	354,320	458,020	1.2927	1.269	1.194	1.288	1.194	1.279	374,026	1.2246	-2.90%
2022-05-19	0	1.380	1.320	1.380	1.380	1.380	56,000	77,280	1.3800	1.307	1.250	1.307	1.307	1.307	59,115	1.3073	0.00%
2022-05-18	0	1.380	1.320	1.490	1.380	1.380	40,120	55,359	1.3798	1.307	1.250	1.411	1.307	1.307	42,351	1.3071	0.00%
2022-05-17	0	1.380	1.300	1.380	1.290	1.420	136,000	183,760	1.3512	1.307	1.232	1.307	1.222	1.345	143,564	1.2800	9.52%
2022-05-16	0	1.260	1.250	1.300	1.250	1.300	47,800	60,874	1.2735	1.194	1.184	1.232	1.184	1.232	50,459	1.2064	0.80%
2022-05-13	0	1.250	1.240	1.260	1.250	1.250	34,000	42,420	1.2476	1.184	1.175	1.194	1.184	1.184	35,891	1.1819	0.81%
2022-05-12	0	1.240	1.240	1.260	1.240	1.250	25,120	31,269	1.2448	1.175	1.175	1.194	1.175	1.184	26,517	1.1792	-0.80%
2022-05-11	0	1.250	1.250	1.290	1.250	1.260	192,000	240,160	1.2508	1.184	1.184	1.222	1.184	1.194	202,679	1.1849	-0.79%
2022-05-10	0	1.260	1.260	1.280	1.260	1.280	72,000	91,440	1.2700	1.194	1.194	1.213	1.194	1.213	76,004	1.2031	0.80%
2022-05-06	0	1.250	1.250	1.280	1.250	1.250	8,240	10,292	1.2490	1.184	1.184	1.213	1.184	1.184	8,698	1.1832	-1.57%
2022-05-05	0	1.270	1.260	1.310	1.270	1.270	40,000	50,800	1.2700	1.203	1.194	1.241	1.203	1.203	42,225	1.2031	0.00%
2022-05-04	0	1.270	1.270	1.310	1.260	1.260	17,640	22,156	1.2560	1.203	1.203	1.241	1.194	1.194	18,621	1.1898	0.79%
2022-05-03	0	1.260	1.260	1.310	1.260	1.260	36,200	45,444	1.2554	1.194	1.194	1.241	1.194	1.194	38,213	1.1892	-0.79%
2022-04-29	0	1.270	1.270	-	1.270	1.270	65,200	82,756	1.2693	1.203	1.203	-	1.203	1.203	68,826	1.2024	0.00%
2022-04-28	0	1.270	1.270	-	1.270	1.270	10,880	13,731	1.2620	1.203	1.203	-	1.203	1.203	11,485	1.1955	0.00%
2022-04-27	0	1.270	-	1.500	1.270	1.290	110,520	141,044	1.2762	1.203	-	1.421	1.203	1.222	116,667	1.2089	-0.78%
2022-04-26	0	1.280	1.280	1.400	1.280	1.280	74,840	95,501	1.2761	1.213	1.213	1.326	1.213	1.213	79,002	1.2088	0.00%
2022-04-25	0	1.280	1.270	1.280	1.290	1.290	24,000	30,960	1.2900	1.213	1.203	1.213	1.222	1.222	25,335	1.2220	0.79%
2022-04-22	0	1.270	1.270	1.320	-	-	1,000	1,240	1.2400	1.203	1.203	1.250	-	-	1,056	1.1747	0.00%
2022-04-21	0	1.270	1.260	1.290	1.270	1.270	16,200	20,728	1.2795	1.203	1.194	1.222	1.203	1.203	17,101	1.2121	-1.55%
2022-04-20	0	1.290	1.290	1.320	-	-	1,000	1,240	1.2400	1.222	1.222	1.250	-	-	1,056	1.1747	0.00%
2022-04-19	0	1.290	1.250	1.320	1.280	1.290	24,000	30,880	1.2867	1.222	1.184	1.250	1.213	1.222	25,335	1.2189	3.20%
2022-04-14	0	1.250	1.240	1.370	1.250	1.250	18,520	22,766	1.2293	1.184	1.175	1.298	1.184	1.184	19,550	1.1645	-3.10%
2022-04-13	0	1.290	1.010	1.290	1.270	1.290	29,800	37,738	1.2664	1.222	0.957	1.222	1.203	1.222	31,457	1.1997	2.38%
2022-04-12	0	1.260	-	1.260	1.260	1.260	10,000	12,540	1.2540	1.194	-	1.194	1.194	1.194	10,556	1.1879	0.00%
2022-04-11	0	1.260	1.250	1.290	1.250	1.260	28,200	35,316	1.2523	1.194	1.184	1.222	1.184	1.194	29,768	1.1864	-3.08%
2022-04-08	0	1.300	1.300	1.360	1.300	1.300	16,000	20,880	1.3050	1.232	1.232	1.288	1.232	1.232	16,890	1.2362	0.00%
2022-04-07	0	1.300	1.270	1.310	1.260	1.300	128,160	165,636	1.2924	1.232	1.203	1.241	1.194	1.232	135,288	1.2243	0.00%
2022-04-06	0	1.300	1.300	1.350	1.300	1.310	16,080	20,980	1.3047	1.232	1.232	1.279	1.232	1.241	16,974	1.2360	-0.76%
2022-04-04	0	1.310	1.270	1.310	1.310	1.310	13,200	17,136	1.2982	1.241	1.203	1.241	1.241	1.241	13,934	1.2298	0.00%
2022-04-01	0	1.310	1.270	1.310	1.310	1.310	16,000	20,960	1.3100	1.241	1.203	1.241	1.241	1.241	16,890	1.2410	2.34%
2022-03-31	0	1.280	1.280	1.310	-	-	1,606	2,003	1.2472	1.213	1.213	1.241	-	-	1,695	1.1815	1.59%
2022-03-30	0	1.260	1.260	1.320	1.260	1.300	123,240	158,527	1.2863	1.194	1.194	1.250	1.194	1.232	130,094	1.2186	-0.79%
2022-03-29	0	1.270	1.260	1.280	-	-	2,000	2,420	1.2100	1.203	1.194	1.213	-	-	2,111	1.1462	0.00%
2022-03-28	0	1.270	1.260	1.320	1.270	1.270	29,720	37,535	1.2630	1.203	1.194	1.250	1.203	1.203	31,373	1.1964	-2.31%
2022-03-25	0	1.300	1.100	1.310	1.300	1.300	16,400	21,240	1.2951	1.232	1.042	1.241	1.232	1.232	17,312	1.2269	0.00%
2022-03-24	0	1.300	0.660	1.380	1.300	1.300	72,000	93,600	1.3000	1.232	0.625	1.307	1.232	1.232	76,004	1.2315	0.00%
2022-03-23	0	1.300	1.250	1.300	1.300	1.300	40,000	52,000	1.3000	1.232	1.184	1.232	1.232	1.232	42,225	1.2315	0.00%
2022-03-22	0	1.300	1.300	1.340	1.290	1.300	106,080	137,598	1.2971	1.232	1.232	1.269	1.222	1.232	111,980	1.2288	0.00%
2022-03-21	0	1.300	1.260	1.300	1.300	1.300	40,000	52,000	1.3000	1.232	1.194	1.232	1.232	1.232	42,225	1.2315	0.78%
2022-03-18	0	1.290	1.290	1.300	1.250	1.300	222,720	287,208	1.2895	1.222	1.222	1.232	1.184	1.232	235,107	1.2216	1.57%
2022-03-17	0	1.270	1.270	1.350	1.270	1.270	13,000	16,260	1.2508	1.203	1.203	1.279	1.203	1.203	13,723	1.1849	0.79%
2022-03-16	0	1.260	-	1.300	-	-	0	0	-	1.194	-	1.232	-	-	0	-	0.00%
2022-03-15	0	1.260	-	1.300	1.260	1.300	107,280	135,834	1.2662	1.194	-	1.232	1.194	1.232	113,247	1.1995	0.00%
2022-03-14	0	1.260	1.260	1.380	1.260	1.360	181,000	235,820	1.3029	1.194	1.194	1.307	1.194	1.288	191,067	1.2342	-10.00%
2022-03-11	0	1.400	1.210	1.400	1.350	1.400	20,120	27,397	1.3617	1.326	1.146	1.326	1.279	1.326	21,239	1.2899	0.00%
2022-03-10	0	1.400	1.350	1.400	1.350	1.400	65,000	88,920	1.3680	1.326	1.279	1.326	1.279	1.326	68,615	1.2959	1.45%
2022-03-09	0	1.380	1.330	1.390	1.310	1.380	76,360	104,038	1.3625	1.307	1.260	1.317	1.241	1.307	80,607	1.2907	3.76%
2022-03-08	0	1.330	1.250	1.330	1.340	1.340	24,000	31,840	1.3267	1.260	1.184	1.260	1.269	1.269	25,335	1.2568	-0.75%
2022-03-07	0	1.340	1.250	1.340	1.340	1.350	24,240	32,603	1.3450	1.269	1.184	1.269	1.269	1.279	25,588	1.2741	-1.47%
2022-03-04	0	1.360	1.260	1.360	-	-	1,000	1,230	1.2300	1.288	1.194	1.288	-	-	1,056	1.1652	-2.86%
2022-03-03	0	1.400	1.390	1.400	1.250	1.400	82,440	109,937	1.3335	1.326	1.317	1.326	1.184	1.326	87,025	1.2633	3.70%
2022-03-02	0	1.350	1.280	1.400	1.360	1.400	56,600	74,805	1.3216	1.279	1.213	1.326	1.288	1.326	59,748	1.2520	-0.74%
2022-03-01	0	1.360	1.360	1.570	-	-	160	170	1.0625	1.288	1.288	1.487	-	-	169	1.0065	0.00%
2022-02-28	0	1.360	1.200	1.500	-	-	0	0	-	1.288	1.137	1.421	-	-	0	-	0.00%
2022-02-25	0	1.360	1.300	1.400	1.390	1.390	32,000	44,480	1.3900	1.288	1.232	1.326	1.317	1.317	33,780	1.3168	-2.86%
2022-02-24	0	1.400	1.390	1.400	1.300	1.400	72,200	95,692	1.3254	1.326	1.317	1.326	1.232	1.326	76,216	1.2555	0.00%
2022-02-23	0	1.400	1.390	1.450	1.400	1.400	24,000	33,600	1.4000	1.326	1.317	1.374	1.326	1.326	25,335	1.3262	0.00%
2022-02-22	0	1.400	1.360	1.430	1.360	1.400	51,200	69,792	1.3631	1.326	1.288	1.355	1.288	1.326	54,048	1.2913	2.94%
2022-02-21	0	1.360	1.360	1.400	1.350	1.400	19,120	26,118	1.3660	1.288	1.288	1.326	1.279	1.326	20,183	1.2940	-0.73%
2022-02-18	0	1.370	1.350	1.380	1.400	1.400	145,240	203,236	1.3993	1.298	1.279	1.307	1.326	1.326	153,318	1.3256	0.00%
2022-02-17	0	1.370	1.350	1.400	1.330	1.370	52,000	70,640	1.3585	1.298	1.279	1.326	1.260	1.298	54,892	1.2869	0.00%
2022-02-16	0	1.370	1.350	1.450	1.360	1.370	48,880	66,832	1.3673	1.298	1.279	1.374	1.288	1.298	51,599	1.2952	1.48%
2022-02-15	0	1.350	1.340	1.460	1.280	1.390	194,240	263,620	1.3572	1.279	1.269	1.383	1.213	1.317	205,043	1.2857	6.30%
2022-02-14	0	1.270	1.270	1.320	1.270	1.270	34,880	44,080	1.2638	1.203	1.203	1.250	1.203	1.203	36,820	1.1972	-4.51%
2022-02-11	0	1.330	1.300	1.330	1.300	1.330	104,400	138,342	1.3251	1.260	1.232	1.260	1.232	1.260	110,206	1.2553	0.00%
2022-02-10	0	1.330	1.280	1.380	1.260	1.330	89,000	115,300	1.2955	1.260	1.213	1.307	1.194	1.260	93,950	1.2272	3.10%
2022-02-09	0	1.290	1.270	1.310	1.250	1.300	106,120	136,307	1.2845	1.222	1.203	1.241	1.184	1.232	112,022	1.2168	-0.77%
2022-02-08	0	1.300	1.290	1.300	1.230	1.300	464,000	596,960	1.2866	1.232	1.222	1.232	1.165	1.232	489,806	1.2188	5.69%
2022-02-07	0	1.230	1.110	1.280	1.230	1.230	9,480	11,616	1.2253	1.165	1.052	1.213	1.165	1.165	10,007	1.1608	-6.82%
2022-02-04	0	1.320	1.100	1.420	1.100	1.470	64,000	81,680	1.2763	1.250	1.042	1.345	1.042	1.393	67,560	1.2090	10.92%
2022-01-31	0	1.190	1.190	1.280	-	-	0	0	-	1.127	1.127	1.213	-	-	0	-	0.00%
2022-01-28	0	1.190	1.190	1.230	1.190	1.200	88,000	104,880	1.1918	1.127	1.127	1.165	1.127	1.137	92,894	1.1290	-0.83%
2022-01-27	0	1.200	1.150	1.250	1.200	1.260	200,000	241,680	1.2084	1.137	1.089	1.184	1.137	1.194	211,123	1.1447	-0.83%
2022-01-26	0	1.210	1.000	1.240	1.200	1.490	350,720	446,430	1.2729	1.146	0.947	1.175	1.137	1.411	370,226	1.2058	3.42%
2022-01-25	0	1.170	1.150	1.170	1.200	1.200	32,000	38,400	1.2000	1.108	1.089	1.108	1.137	1.137	33,780	1.1368	-4.88%
2022-01-24	0	1.230	1.050	1.300	1.030	1.230	16,000	18,080	1.1300	1.165	0.995	1.232	0.976	1.165	16,890	1.0705	-0.81%
2022-01-21	0	1.240	1.040	1.250	1.240	1.240	32,000	39,680	1.2400	1.175	0.985	1.184	1.175	1.175	33,780	1.1747	-0.80%
2022-01-20	0	1.250	1.200	1.280	1.250	1.300	113,200	145,124	1.2820	1.184	1.137	1.213	1.184	1.232	119,496	1.2145	1.63%
2022-01-19	0	1.230	1.230	1.300	1.230	1.380	152,000	202,400	1.3316	1.165	1.165	1.232	1.165	1.307	160,454	1.2614	-6.82%
2022-01-18	0	1.320	1.230	1.340	1.320	1.380	184,000	249,680	1.3570	1.250	1.165	1.269	1.250	1.307	194,234	1.2855	-5.04%
2022-01-17	0	1.390	1.360	1.390	1.390	1.430	224,040	315,653	1.4089	1.317	1.288	1.317	1.317	1.355	236,501	1.3347	-1.42%
2022-01-14	0	1.410	1.410	1.450	1.390	1.410	194,000	270,380	1.3937	1.336	1.336	1.374	1.317	1.336	204,790	1.3203	0.00%
2022-01-13	0	1.410	1.410	1.460	1.410	1.450	143,480	205,207	1.4302	1.336	1.336	1.383	1.336	1.374	151,460	1.3549	-4.73%
2022-01-12	0	1.480	1.480	1.510	1.450	1.480	77,200	112,460	1.4567	1.402	1.402	1.430	1.374	1.402	81,494	1.3800	-1.99%
2022-01-11	0	1.510	1.470	1.510	1.510	1.520	85,800	129,444	1.5087	1.430	1.393	1.430	1.430	1.440	90,572	1.4292	0.67%
2022-01-10	0	1.500	1.420	1.500	1.460	1.520	60,000	89,120	1.4853	1.421	1.345	1.421	1.383	1.440	63,337	1.4071	2.74%
2022-01-07	0	1.460	1.450	1.460	1.460	1.460	16,600	24,158	1.4553	1.383	1.374	1.383	1.383	1.383	17,523	1.3786	-0.68%
2022-01-06	0	1.470	1.400	1.470	-	-	0	0	-	1.393	1.326	1.393	-	-	0	-	-2.00%
2022-01-05	0	1.500	1.410	1.500	1.410	1.500	72,480	105,180	1.4512	1.421	1.336	1.421	1.336	1.421	76,511	1.3747	-1.32%
2022-01-04	0	1.520	1.410	1.640	1.400	1.520	269,800	392,988	1.4566	1.440	1.336	1.554	1.326	1.440	284,806	1.3798	4.11%
2022-01-03	0	1.460	1.460	1.480	1.460	1.490	106,600	157,898	1.4812	1.383	1.383	1.402	1.383	1.411	112,529	1.4032	-1.35%
2021-12-31	0	1.480	1.470	1.690	-	-	0	0	-	1.402	1.393	1.601	-	-	0	-	0.00%
2021-12-30	0	1.480	1.470	1.650	1.480	1.500	64,200	95,650	1.4899	1.402	1.393	1.563	1.402	1.421	67,771	1.4114	0.68%
2021-12-29	0	1.470	1.470	1.500	1.460	1.500	288,000	423,200	1.4694	1.393	1.393	1.421	1.383	1.421	304,018	1.3920	0.00%
2021-12-28	0	1.470	1.470	1.570	1.450	1.480	96,000	140,960	1.4683	1.393	1.393	1.487	1.374	1.402	101,339	1.3910	0.00%
2021-12-24	0	1.470	1.470	1.600	-	-	0	0	-	1.393	1.393	1.516	-	-	0	-	0.68%
2021-12-23	0	1.460	1.460	1.500	1.460	1.480	128,000	188,640	1.4738	1.383	1.383	1.421	1.383	1.402	135,119	1.3961	-2.67%
2021-12-22	0	1.500	1.480	1.530	1.480	1.500	113,000	168,170	1.4882	1.421	1.402	1.449	1.402	1.421	119,285	1.4098	-1.32%
2021-12-21	0	1.520	1.480	1.520	-	-	1,000	1,470	1.4700	1.440	1.402	1.440	-	-	1,056	1.3926	-1.30%
2021-12-20	0	1.540	1.480	1.540	-	-	9	14	1.5556	1.459	1.402	1.459	-	-	10	1.4736	0.00%
2021-12-17	0	1.540	1.400	1.560	1.540	1.540	9,000	13,610	1.5122	1.459	1.326	1.478	1.459	1.459	9,501	1.4325	0.00%
2021-12-16	0	1.540	1.430	1.540	-	-	500	700	1.4000	1.459	1.355	1.459	-	-	528	1.3262	0.00%
2021-12-15	0	1.540	1.520	1.560	1.520	1.540	120,000	184,240	1.5353	1.459	1.440	1.478	1.440	1.459	126,674	1.4544	0.00%
2021-12-14	0	1.540	1.520	1.540	1.550	1.560	48,000	74,480	1.5517	1.459	1.440	1.459	1.468	1.478	50,670	1.4699	0.00%
2021-12-13	0	1.540	1.530	1.650	1.540	1.590	98,480	154,489	1.5687	1.459	1.449	1.563	1.459	1.506	103,957	1.4861	-0.65%
2021-12-10	0	1.550	1.510	1.560	1.530	1.600	127,400	197,718	1.5519	1.468	1.430	1.478	1.449	1.516	134,486	1.4702	-4.32%
2021-12-09	0	1.620	1.550	1.640	1.620	1.640	53,000	86,140	1.6253	1.535	1.468	1.554	1.535	1.554	55,948	1.5397	-1.82%
2021-12-08	0	1.650	1.560	1.650	1.620	1.650	131,120	215,763	1.6455	1.563	1.478	1.563	1.535	1.563	138,413	1.5588	2.48%
2021-12-07	0	1.610	1.580	1.680	1.610	1.740	80,040	135,422	1.6919	1.525	1.497	1.591	1.525	1.648	84,492	1.6028	5.23%
2021-12-06	0	1.530	1.520	1.550	1.520	1.570	231,000	357,140	1.5461	1.449	1.440	1.468	1.440	1.487	243,848	1.4646	0.00%
2021-12-03	0	1.530	1.520	1.650	1.500	1.540	51,000	77,540	1.5204	1.449	1.440	1.563	1.421	1.459	53,836	1.4403	-3.16%
2021-12-02	0	1.580	1.550	1.640	1.580	1.580	25,000	39,850	1.5940	1.497	1.468	1.554	1.497	1.497	26,390	1.5100	-3.66%
2021-12-01	0	1.640	1.530	1.790	-	-	0	0	-	1.554	1.449	1.696	-	-	0	-	0.00%
2021-11-30	0	1.640	1.460	1.650	1.640	1.680	96,000	160,560	1.6725	1.554	1.383	1.563	1.554	1.591	101,339	1.5844	-3.53%
2021-11-29	0	1.700	1.700	1.750	1.400	1.880	515,000	862,818	1.6754	1.610	1.610	1.658	1.326	1.781	543,643	1.5871	18.88%
2021-11-26	0	1.430	1.430	1.490	1.420	1.450	54,360	77,240	1.4209	1.355	1.355	1.411	1.345	1.374	57,383	1.3460	-4.67%
2021-11-25	0	1.500	1.490	1.620	1.470	1.510	48,200	72,128	1.4964	1.421	1.411	1.535	1.393	1.430	50,881	1.4176	-1.96%
2021-11-24	0	1.530	1.530	1.570	1.510	1.570	221,240	333,486	1.5073	1.449	1.449	1.487	1.430	1.487	233,545	1.4279	-1.92%
2021-11-23	0	1.560	1.510	1.580	1.420	1.610	488,120	746,336	1.5290	1.478	1.430	1.497	1.345	1.525	515,268	1.4484	-0.64%
2021-11-22	0	1.570	1.420	1.580	1.570	1.580	188,000	295,680	1.5728	1.487	1.345	1.497	1.487	1.497	198,456	1.4899	1.29%
2021-11-19	0	1.550	1.530	1.560	1.500	1.550	187,400	287,128	1.5322	1.468	1.449	1.478	1.421	1.468	197,823	1.4514	3.33%
2021-11-18	0	1.500	1.450	1.500	1.440	1.550	333,120	493,046	1.4801	1.421	1.374	1.421	1.364	1.468	351,647	1.4021	-2.60%
2021-11-17	0	1.540	1.500	1.550	1.500	1.630	398,200	615,862	1.5466	1.459	1.421	1.468	1.421	1.544	420,347	1.4651	3.36%
2021-11-16	0	1.490	1.400	1.490	1.490	1.500	136,000	203,280	1.4947	1.411	1.326	1.411	1.411	1.421	143,564	1.4160	-0.67%
2021-11-15	0	1.500	1.500	1.520	1.490	1.500	82,960	124,189	1.4970	1.421	1.421	1.440	1.411	1.421	87,574	1.4181	-1.32%
2021-11-12	0	1.520	1.380	1.520	-	-	1,120	1,534	1.3696	1.440	1.307	1.440	-	-	1,182	1.2975	0.00%
2021-11-11	0	1.520	1.520	1.550	1.330	1.550	516,200	764,652	1.4813	1.440	1.440	1.468	1.260	1.468	544,910	1.4033	14.29%
2021-11-10	0	1.330	1.330	1.350	1.300	1.550	772,100	1,087,107	1.4080	1.260	1.260	1.279	1.232	1.468	815,042	1.3338	-16.35%
2021-11-09	0	1.590	1.590	1.660	1.590	1.730	97,000	163,960	1.6903	1.506	1.506	1.573	1.506	1.639	102,395	1.6013	-7.56%
2021-11-08	0	1.720	1.570	1.780	1.720	1.890	232,800	423,854	1.8207	1.629	1.487	1.686	1.629	1.790	245,748	1.7248	0.58%
2021-11-05	0	1.710	1.710	1.730	1.690	1.730	225,000	385,760	1.7145	1.620	1.620	1.639	1.601	1.639	237,514	1.6242	-1.16%
2021-11-04	0	1.730	1.700	1.730	1.700	1.750	151,760	260,998	1.7198	1.639	1.610	1.639	1.610	1.658	160,200	1.6292	-6.99%
2021-11-03	0	1.860	1.810	1.860	1.740	1.860	305,000	562,030	1.8427	1.762	1.715	1.762	1.648	1.762	321,963	1.7456	0.00%
2021-11-02	0	1.860	1.840	1.900	1.720	1.900	516,400	967,792	1.8741	1.762	1.743	1.800	1.629	1.800	545,121	1.7754	-2.62%
2021-11-01	0	1.910	1.850	1.910	1.800	1.920	121,400	227,296	1.8723	1.809	1.753	1.809	1.705	1.819	128,152	1.7736	0.00%
2021-10-29	0	1.910	1.910	1.990	1.880	1.930	156,400	297,364	1.9013	1.809	1.809	1.885	1.781	1.828	165,099	1.8011	0.53%
2021-10-28	0	1.900	1.870	1.900	1.900	1.980	161,000	312,320	1.9399	1.800	1.771	1.800	1.800	1.876	169,954	1.8377	-4.52%
2021-10-27	0	1.990	1.970	2.000	1.930	2.070	236,000	464,400	1.9678	1.885	1.866	1.895	1.828	1.961	249,126	1.8641	1.53%
2021-10-26	0	1.960	1.960	2.000	1.950	1.990	133,680	262,740	1.9654	1.857	1.857	1.895	1.847	1.885	141,115	1.8619	-1.51%
2021-10-25	0	1.990	1.970	2.000	1.910	2.000	509,000	1,002,300	1.9692	1.885	1.866	1.895	1.809	1.895	537,309	1.8654	4.19%
2021-10-22	0	1.910	1.900	1.970	1.900	1.930	89,600	171,433	1.9133	1.809	1.800	1.866	1.800	1.828	94,583	1.8125	1.06%
2021-10-21	0	1.890	1.890	1.950	1.890	1.980	263,240	504,018	1.9147	1.790	1.790	1.847	1.790	1.876	277,881	1.8138	-0.53%
2021-10-20	0	1.900	1.880	1.910	1.870	1.930	381,400	725,778	1.9029	1.800	1.781	1.809	1.771	1.828	402,612	1.8027	-0.52%
2021-10-19	0	1.910	1.900	1.910	1.800	1.910	929,520	1,711,562	1.8413	1.809	1.800	1.809	1.705	1.809	981,217	1.7443	1.60%
2021-10-18	0	1.880	1.860	1.900	1.880	1.990	853,200	1,622,604	1.9018	1.781	1.762	1.800	1.781	1.885	900,653	1.8016	-1.57%
2021-10-15	0	1.910	1.910	1.960	1.840	2.110	1,302,440	2,600,536	1.9967	1.809	1.809	1.857	1.743	1.999	1,374,878	1.8915	0.00%
2021-10-12	0	1.910	1.900	1.980	1.700	2.010	1,544,360	2,920,320	1.8910	1.809	1.800	1.876	1.610	1.904	1,630,253	1.7913	9.14%
2021-10-11	0	1.750	1.740	1.830	1.740	1.780	504,120	880,570	1.7467	1.658	1.648	1.734	1.648	1.686	532,158	1.6547	-0.57%
2021-10-08	0	1.760	1.730	1.760	1.500	2.080	3,286,520	6,051,409	1.8413	1.667	1.639	1.667	1.421	1.970	3,469,308	1.7443	19.73%
2021-10-07	0	1.470	1.470	1.510	1.430	1.470	530,560	773,008	1.4570	1.393	1.393	1.430	1.355	1.393	560,068	1.3802	0.00%
2021-10-06	0	1.470	1.470	1.490	1.430	1.510	979,960	1,432,301	1.4616	1.393	1.393	1.411	1.355	1.430	1,034,463	1.3846	2.08%
2021-10-05	0	1.440	1.410	1.440	1.370	1.670	1,483,480	2,217,947	1.4951	1.364	1.336	1.364	1.298	1.582	1,565,987	1.4163	-13.77%
2021-10-04	0	1.670	1.670	1.730	1.650	1.690	360,200	604,890	1.6793	1.582	1.582	1.639	1.563	1.601	380,233	1.5908	-6.18%
2021-09-30	0	1.780	1.740	1.780	1.640	1.800	465,160	826,268	1.7763	1.686	1.648	1.686	1.554	1.705	491,031	1.6827	-1.11%
2021-09-29	0	1.800	1.740	1.840	1.680	1.800	503,680	875,736	1.7387	1.705	1.648	1.743	1.591	1.705	531,693	1.6471	5.88%
2021-09-28	0	1.700	1.700	1.750	1.630	1.750	694,600	1,188,050	1.7104	1.610	1.610	1.658	1.544	1.658	733,232	1.6203	-2.86%
2021-09-27	0	1.750	1.730	1.750	1.640	1.960	1,786,000	3,248,976	1.8191	1.658	1.639	1.658	1.554	1.857	1,885,333	1.7233	-4.89%
2021-09-24	0	1.840	1.840	1.890	1.820	1.920	1,562,080	2,881,431	1.8446	1.743	1.743	1.790	1.724	1.819	1,648,959	1.7474	2.22%
2021-09-23	0	1.800	1.800	1.870	1.690	2.050	3,498,800	6,428,115	1.8372	1.705	1.705	1.771	1.601	1.942	3,693,394	1.7404	-11.76%
2021-09-21	0	2.040	2.000	2.040	1.880	2.150	1,919,760	3,876,245	2.0191	1.933	1.895	1.933	1.781	2.037	2,026,532	1.9127	8.51%
2021-09-20	0	1.880	1.880	2.000	1.400	2.430	7,516,200	13,879,596	1.8466	1.781	1.781	1.895	1.326	2.302	7,934,231	1.7493	-4.08%
2021-09-17	0	1.960	1.960	1.970	1.680	2.900	11,136,820	23,286,712	2.0910	1.857	1.857	1.866	1.591	2.747	11,756,220	1.9808	-19.67%
2021-09-16	0	2.440	2.440	2.450	1.900	3.000	19,958,620	50,426,946	2.5266	2.311	2.311	2.321	1.800	2.842	21,068,666	2.3935	28.42%
2021-09-15	0	1.900	1.900	1.920	1.060	1.940	18,959,880	31,020,455	1.6361	1.800	1.800	1.819	1.004	1.838	20,014,378	1.5499	69.64%
2021-09-14	0	1.120	1.080	1.130	0.790	1.170	12,056,960	12,081,067	1.0020	1.061	1.023	1.070	0.748	1.108	12,727,536	0.9492	43.59%
2021-09-13	0	0.780	0.740	0.770	0.680	0.800	1,484,480	1,094,257	0.7371	0.739	0.701	0.729	0.644	0.758	1,567,043	0.6983	2.63%
2021-09-10	0	0.760	0.760	0.780	0.700	0.960	12,825,560	10,924,434	0.8518	0.720	0.720	0.739	0.663	0.909	13,538,884	0.8069	0.00%
2021-09-09	0	0.760	0.740	0.760	0.470	0.880	19,426,280	13,400,695	0.6898	0.720	0.701	0.720	0.445	0.834	20,506,718	0.6535	68.89%
2021-09-08	0	0.450	0.450	0.480	0.400	0.500	1,320,000	579,720	0.4392	0.426	0.426	0.455	0.379	0.474	1,393,415	0.4160	7.14%
2021-09-07	0	0.420	0.420	0.430	0.355	0.550	4,309,200	1,837,971	0.4265	0.398	0.398	0.407	0.336	0.521	4,548,866	0.4041	10.53%
2021-09-06	0	0.380	0.380	0.400	0.360	0.415	1,671,560	643,120	0.3847	0.360	0.360	0.379	0.341	0.393	1,764,528	0.3645	-1.30%
2021-09-03	0	0.385	0.385	0.400	0.370	0.410	610,000	236,000	0.3869	0.365	0.365	0.379	0.351	0.388	643,927	0.3665	-1.28%
2021-09-02	0	0.390	0.380	0.390	0.365	0.420	1,721,360	660,427	0.3837	0.369	0.360	0.369	0.346	0.398	1,817,097	0.3635	-2.50%
2021-09-01	0	0.400	0.385	0.400	0.340	0.480	4,887,320	2,029,902	0.4153	0.379	0.365	0.379	0.322	0.455	5,159,140	0.3935	17.65%
2021-08-31	0	0.340	0.335	0.350	0.320	0.380	3,497,800	1,197,398	0.3423	0.322	0.317	0.332	0.303	0.360	3,692,338	0.3243	-16.05%
2021-08-30	0	0.405	0.385	0.405	0.345	0.410	2,140,360	833,690	0.3895	0.384	0.365	0.384	0.327	0.388	2,259,401	0.3690	0.00%
2021-08-27	0	0.405	0.405	0.415	0.244	0.580	13,206,880	5,684,174	0.4304	0.384	0.384	0.393	0.231	0.549	13,941,412	0.4077	81.61%
2021-08-26	0	0.223	0.207	0.228	-	-	0	0	-	0.211	0.196	0.216	-	-	0	-	-0.45%
2021-08-25	0	0.224	0.205	0.244	0.224	0.232	26,920	5,904	0.2193	0.212	0.194	0.231	0.212	0.220	28,417	0.2078	-3.03%
2021-08-24	0	0.231	0.198	0.231	0.231	0.233	89,000	20,660	0.2321	0.219	0.188	0.219	0.219	0.221	93,950	0.2199	0.43%
2021-08-23	0	0.230	0.230	0.246	0.220	0.230	233,000	52,855	0.2268	0.218	0.218	0.233	0.208	0.218	245,959	0.2149	7.48%
2021-08-20	0	0.214	0.181	0.214	-	-	0	0	-	0.203	0.171	0.203	-	-	0	-	0.00%
2021-08-19	0	0.214	0.209	0.214	0.215	0.217	328,000	70,752	0.2157	0.203	0.198	0.203	0.204	0.206	346,242	0.2043	2.88%
2021-08-18	0	0.208	0.200	0.218	-	-	2,400	486	0.2025	0.197	0.189	0.207	-	-	2,533	0.1918	0.00%
2021-08-17	0	0.208	0.183	0.218	-	-	0	0	-	0.197	0.173	0.207	-	-	0	-	0.00%
2021-08-16	0	0.208	0.196	-	0.208	0.215	122,400	25,689	0.2099	0.197	0.186	-	0.197	0.204	129,208	0.1988	0.00%
2021-08-13	0	0.208	0.207	0.240	0.203	0.208	84,000	17,280	0.2057	0.197	0.196	0.227	0.192	0.197	88,672	0.1949	2.46%
2021-08-12	0	0.203	0.203	0.229	0.194	0.235	193,200	43,380	0.2245	0.192	0.192	0.217	0.184	0.223	203,945	0.2127	-15.42%
2021-08-11	0	0.240	0.195	0.240	-	-	3,200	592	0.1850	0.227	0.185	0.227	-	-	3,378	0.1753	-5.88%
2021-08-10	0	0.255	0.255	0.260	0.250	0.250	75,600	18,784	0.2485	0.242	0.242	0.246	0.237	0.237	79,805	0.2354	0.00%
2021-08-09	0	0.255	0.255	0.265	0.255	0.270	768,000	203,800	0.2654	0.242	0.242	0.251	0.242	0.256	810,714	0.2514	-1.92%
2021-08-06	0	0.260	0.250	0.265	0.260	0.270	61,440	15,785	0.2569	0.246	0.237	0.251	0.246	0.256	64,857	0.2434	-3.70%
2021-08-05	0	0.270	0.260	0.270	0.250	0.270	114,000	29,300	0.2570	0.256	0.246	0.256	0.237	0.256	120,340	0.2435	5.88%
2021-08-04	0	0.255	-	0.255	-	-	5,320	1,203	0.2261	0.242	-	0.242	-	-	5,616	0.2142	0.00%
2021-08-03	0	0.255	0.255	0.260	0.255	0.255	55,600	14,075	0.2531	0.242	0.242	0.246	0.242	0.242	58,692	0.2398	0.00%
2021-08-02	0	0.255	0.255	0.260	0.248	0.275	831,040	215,889	0.2598	0.242	0.242	0.246	0.235	0.261	877,260	0.2461	4.51%
2021-07-30	0	0.244	-	0.244	0.246	0.260	422,000	106,236	0.2517	0.231	-	0.231	0.233	0.246	445,471	0.2385	-0.41%
2021-07-29	0	0.245	0.234	0.245	0.231	0.265	1,850,720	451,020	0.2437	0.232	0.222	0.232	0.219	0.251	1,953,652	0.2309	6.52%
2021-07-28	0	0.230	0.206	0.244	0.188	0.230	1,220,280	245,907	0.2015	0.218	0.195	0.231	0.178	0.218	1,288,149	0.1909	27.78%
2021-07-27	0	0.180	0.180	0.188	-	-	0	0	-	0.171	0.171	0.178	-	-	0	-	0.56%
2021-07-26	0	0.179	0.179	0.188	0.179	0.179	49,000	8,765	0.1789	0.170	0.170	0.178	0.170	0.170	51,725	0.1695	0.00%
2021-07-23	0	0.179	0.179	0.188	0.179	0.179	34,400	6,148	0.1787	0.170	0.170	0.178	0.170	0.170	36,313	0.1693	0.00%
2021-07-22	0	0.179	0.179	0.188	-	-	560	96	0.1714	0.170	0.170	0.178	-	-	591	0.1624	0.00%
2021-07-21	0	0.179	0.179	0.188	-	-	0	0	-	0.170	0.170	0.178	-	-	0	-	0.00%
2021-07-20	0	0.179	0.179	0.188	-	-	0	0	-	0.170	0.170	0.178	-	-	0	-	0.00%
2021-07-19	0	0.179	0.172	0.188	0.179	0.180	64,680	11,603	0.1794	0.170	0.163	0.178	0.170	0.171	68,277	0.1699	-0.56%
2021-07-16	0	0.180	0.180	0.186	0.179	0.179	10,400	1,847	0.1776	0.171	0.171	0.176	0.170	0.170	10,978	0.1682	0.56%
2021-07-15	0	0.179	0.179	0.188	0.178	0.185	472,280	84,536	0.1790	0.170	0.170	0.178	0.169	0.175	498,547	0.1696	-3.24%
2021-07-14	0	0.185	0.174	0.190	-	-	0	0	-	0.175	0.165	0.180	-	-	0	-	0.00%
2021-07-13	0	0.185	0.174	0.191	0.185	0.185	13,800	2,524	0.1829	0.175	0.165	0.181	0.175	0.175	14,568	0.1733	0.00%
2021-07-12	0	0.185	0.185	0.193	-	-	4,800	844	0.1758	0.175	0.175	0.183	-	-	5,067	0.1666	0.00%
2021-07-09	0	0.185	0.170	0.191	-	-	0	0	-	0.175	0.161	0.181	-	-	0	-	0.00%
2021-07-08	0	0.185	0.181	0.191	-	-	0	0	-	0.175	0.171	0.181	-	-	0	-	0.00%
2021-07-07	0	0.185	0.184	0.185	0.180	0.193	56,000	10,224	0.1826	0.175	0.174	0.175	0.171	0.183	59,115	0.1730	-2.63%
2021-07-06	0	0.190	0.185	0.190	0.185	0.193	16,400	3,096	0.1888	0.180	0.175	0.180	0.175	0.183	17,312	0.1788	-3.06%
2021-07-05	0	0.196	0.185	0.199	0.175	0.199	94,720	17,368	0.1834	0.186	0.175	0.189	0.166	0.189	99,988	0.1737	2.62%
2021-07-02	0	0.191	0.190	0.200	-	-	0	0	-	0.181	0.180	0.189	-	-	0	-	0.00%
2021-06-30	0	0.191	0.190	0.192	0.191	0.192	380,000	72,716	0.1914	0.181	0.180	0.182	0.181	0.182	401,135	0.1813	-1.55%
2021-06-29	0	0.194	0.188	0.194	0.186	0.195	152,960	29,462	0.1926	0.184	0.178	0.184	0.176	0.185	161,467	0.1825	4.30%
2021-06-28	0	0.186	0.186	0.199	0.185	0.190	101,000	18,836	0.1865	0.176	0.176	0.189	0.175	0.180	106,617	0.1767	-2.62%
2021-06-25	0	0.191	0.190	0.191	0.190	0.191	701,000	133,854	0.1909	0.181	0.180	0.181	0.180	0.181	739,988	0.1809	-0.52%
2021-06-24	0	0.192	0.190	0.203	0.187	0.209	69,960	13,321	0.1904	0.182	0.180	0.192	0.177	0.198	73,851	0.1804	-2.54%
2021-06-23	0	0.197	0.195	0.198	0.197	0.197	64,000	12,608	0.1970	0.187	0.185	0.188	0.187	0.187	67,560	0.1866	-1.01%
2021-06-22	0	0.199	0.197	0.210	0.198	0.199	80,000	15,856	0.1982	0.189	0.187	0.199	0.188	0.189	84,449	0.1878	1.53%
2021-06-21	0	0.196	0.191	0.196	0.195	0.196	80,000	15,656	0.1957	0.186	0.181	0.186	0.185	0.186	84,449	0.1854	0.00%
2021-06-18	0	0.196	0.190	0.198	-	-	64,480	12,271	0.1903	0.186	0.180	0.188	-	-	68,066	0.1803	0.00%
2021-06-17	0	0.196	0.195	0.196	0.196	0.225	114,000	23,008	0.2018	0.186	0.185	0.186	0.186	0.213	120,340	0.1912	-1.01%
2021-06-16	0	0.198	0.192	0.198	0.199	0.219	146,760	29,548	0.2013	0.188	0.182	0.188	0.189	0.207	154,922	0.1907	0.00%
2021-06-15	0	0.198	0.192	0.200	0.198	0.210	70,400	14,102	0.2003	0.188	0.182	0.189	0.188	0.199	74,315	0.1898	0.00%
2021-06-11	0	0.198	0.191	0.200	0.198	0.220	196,640	40,290	0.2049	0.188	0.181	0.189	0.188	0.208	207,577	0.1941	0.00%
2021-06-10	0	0.198	0.189	0.200	0.190	0.210	327,080	62,817	0.1921	0.188	0.179	0.189	0.180	0.199	345,271	0.1819	4.21%
2021-06-09	0	0.190	0.190	0.191	0.181	0.199	169,200	32,841	0.1941	0.180	0.180	0.181	0.171	0.189	178,610	0.1839	-2.06%
2021-06-08	0	0.194	0.190	0.194	-	-	56,000	10,480	0.1871	0.184	0.180	0.184	-	-	59,115	0.1773	0.00%
2021-06-07	0	0.194	0.190	0.194	0.193	0.195	137,360	26,695	0.1943	0.184	0.180	0.184	0.183	0.185	145,000	0.1841	4.86%
2021-06-04	0	0.185	0.185	0.193	-	-	0	0	-	0.175	0.175	0.183	-	-	0	-	1.09%
2021-06-03	0	0.183	0.183	0.194	0.171	0.185	772,280	136,788	0.1771	0.173	0.173	0.184	0.162	0.175	815,232	0.1678	-4.69%
2021-06-02	0	0.192	0.192	0.198	0.192	0.193	24,160	4,568	0.1891	0.182	0.182	0.188	0.182	0.183	25,504	0.1791	-0.52%
2021-06-01	0	0.193	0.192	0.198	0.193	0.199	38,160	7,459	0.1955	0.183	0.182	0.188	0.183	0.189	40,282	0.1852	-3.02%
2021-05-31	0	0.199	0.192	0.199	0.199	0.199	48,000	9,552	0.1990	0.189	0.182	0.189	0.189	0.189	50,670	0.1885	0.00%
2021-05-28	0	0.199	0.196	0.200	0.199	0.199	24,000	4,776	0.1990	0.189	0.186	0.189	0.189	0.189	25,335	0.1885	4.74%
2021-05-27	0	0.190	0.190	0.200	-	-	6,800	1,240	0.1824	0.180	0.180	0.189	-	-	7,178	0.1727	0.00%
2021-05-26	0	0.190	0.190	0.202	0.190	0.190	13,600	2,546	0.1872	0.180	0.180	0.191	0.180	0.180	14,356	0.1773	0.00%
2021-05-25	0	0.190	0.190	0.199	0.190	0.205	302,720	60,322	0.1993	0.180	0.180	0.189	0.180	0.194	319,556	0.1888	1.60%
2021-05-24	0	0.187	0.187	0.206	-	-	0	0	-	0.177	0.177	0.195	-	-	0	-	0.00%
2021-05-21	0	0.187	0.187	0.205	0.182	0.187	146,000	26,960	0.1847	0.177	0.177	0.194	0.172	0.177	154,120	0.1749	-0.53%
2021-05-20	0	0.188	0.181	0.200	-	-	0	0	-	0.178	0.171	0.189	-	-	0	-	0.00%
2021-05-18	0	0.188	0.188	0.190	0.186	0.195	625,440	117,598	0.1880	0.178	0.178	0.180	0.176	0.185	660,225	0.1781	1.08%
2021-05-17	0	0.186	0.183	0.192	0.180	0.242	4,192,000	787,384	0.1878	0.176	0.173	0.182	0.171	0.229	4,425,148	0.1779	-23.46%
2021-05-14	0	0.243	0.243	0.260	0.236	0.270	1,877,440	481,213	0.2563	0.230	0.230	0.246	0.224	0.256	1,981,858	0.2428	-1.22%
2021-05-13	0	0.246	0.235	0.246	0.212	0.248	1,557,960	368,786	0.2367	0.233	0.223	0.233	0.201	0.235	1,644,610	0.2242	8.37%
2021-05-12	0	0.227	0.205	0.227	0.192	0.240	981,400	217,345	0.2215	0.215	0.194	0.215	0.182	0.227	1,035,983	0.2098	17.62%
2021-05-11	0	0.193	0.175	0.198	0.175	0.193	172,000	31,672	0.1841	0.183	0.166	0.188	0.166	0.183	181,566	0.1744	3.21%
2021-05-10	0	0.187	0.187	0.190	-	-	0	0	-	0.177	0.177	0.180	-	-	0	-	0.00%
2021-05-07	0	0.187	0.185	0.200	0.185	0.187	51,000	9,500	0.1863	0.177	0.175	0.189	0.175	0.177	53,836	0.1765	-6.03%
2021-05-06	0	0.199	0.184	0.199	-	-	2,800	488	0.1743	0.189	0.174	0.189	-	-	2,956	0.1651	-1.97%
2021-05-05	0	0.203	0.182	0.203	0.182	0.204	46,200	8,749	0.1894	0.192	0.172	0.192	0.172	0.193	48,770	0.1794	6.84%
2021-05-04	0	0.190	0.173	0.206	-	-	0	0	-	0.180	0.164	0.195	-	-	0	-	0.00%
2021-05-03	0	0.190	0.190	0.192	0.191	0.196	175,600	33,638	0.1916	0.180	0.180	0.182	0.181	0.186	185,366	0.1815	1.06%
2021-04-30	0	0.188	0.187	0.207	0.188	0.188	8,520	1,592	0.1869	0.178	0.177	0.196	0.178	0.178	8,994	0.1770	0.53%
2021-04-29	0	0.187	0.184	0.190	0.187	0.190	173,360	32,656	0.1884	0.177	0.174	0.180	0.177	0.180	183,002	0.1784	-0.53%
2021-04-28	0	0.188	0.188	0.198	0.188	0.210	174,840	35,525	0.2032	0.178	0.178	0.188	0.178	0.199	184,564	0.1925	-6.00%
2021-04-27	0	0.200	0.188	0.203	0.188	0.203	25,200	4,856	0.1927	0.189	0.178	0.192	0.178	0.192	26,602	0.1825	1.01%
2021-04-26	0	0.198	0.186	0.201	0.200	0.202	24,600	4,935	0.2006	0.188	0.176	0.190	0.189	0.191	25,968	0.1900	4.21%
2021-04-23	0	0.190	0.190	0.200	-	-	5,080	914	0.1799	0.180	0.180	0.189	-	-	5,363	0.1704	2.15%
2021-04-22	0	0.186	0.182	0.201	-	-	0	0	-	0.176	0.172	0.190	-	-	0	-	0.00%
2021-04-21	0	0.186	0.185	0.196	0.181	0.186	69,400	12,809	0.1846	0.176	0.175	0.186	0.171	0.176	73,260	0.1748	-3.63%
2021-04-20	0	0.193	0.192	0.199	0.193	0.193	18,400	3,480	0.1891	0.183	0.182	0.189	0.183	0.183	19,423	0.1792	-3.50%
2021-04-19	0	0.200	0.200	0.206	0.192	0.200	137,000	27,078	0.1976	0.189	0.189	0.195	0.182	0.189	144,620	0.1872	1.01%
2021-04-16	0	0.198	0.192	0.200	0.192	0.200	272,000	53,704	0.1974	0.188	0.182	0.189	0.182	0.189	287,128	0.1870	4.21%
2021-04-15	0	0.190	0.190	0.198	0.190	0.190	13,000	2,420	0.1862	0.180	0.180	0.188	0.180	0.180	13,723	0.1763	-1.04%
2021-04-14	0	0.192	0.192	0.200	0.191	0.203	609,280	117,757	0.1933	0.182	0.182	0.189	0.181	0.192	643,167	0.1831	-10.70%
2021-04-13	0	0.215	0.206	0.215	-	-	8,000	1,720	0.2150	0.204	0.195	0.204	-	-	8,445	0.2037	-6.52%
2021-04-12	0	0.230	-	0.230	0.250	0.250	10,000	2,440	0.2440	0.218	-	0.218	0.237	0.237	10,556	0.2311	-6.88%
2021-04-09	0	0.247	-	0.247	0.250	0.250	8,000	2,000	0.2500	0.234	-	0.234	0.237	0.237	8,445	0.2368	-0.40%
2021-04-08	0	0.248	-	0.248	0.225	0.250	35,200	7,880	0.2239	0.235	-	0.235	0.213	0.237	37,158	0.2121	10.22%
2021-04-07	0	0.225	0.196	0.225	0.225	0.225	9,000	1,990	0.2211	0.213	0.186	0.213	0.213	0.213	9,501	0.2095	4.65%
2021-04-01	0	0.215	0.210	0.215	0.210	0.215	360,800	76,964	0.2133	0.204	0.199	0.204	0.199	0.204	380,867	0.2021	2.38%
2021-03-31	0	0.210	0.210	0.217	0.210	0.217	112,640	23,544	0.2090	0.199	0.199	0.206	0.199	0.206	118,905	0.1980	-1.87%
2021-03-30	0	0.214	0.177	0.214	0.210	0.215	312,000	66,032	0.2116	0.203	0.168	0.203	0.199	0.204	329,353	0.2005	7.54%
2021-03-29	0	0.199	0.200	0.220	0.174	0.199	176,000	34,432	0.1956	0.189	0.189	0.208	0.165	0.189	185,789	0.1853	7.57%
2021-03-26	0	0.185	0.173	0.185	0.174	0.198	116,600	22,866	0.1961	0.175	0.164	0.175	0.165	0.188	123,085	0.1858	-6.57%
2021-03-25	0	0.198	0.197	0.198	0.184	0.200	251,120	48,645	0.1937	0.188	0.187	0.188	0.174	0.189	265,087	0.1835	11.86%
2021-03-24	0	0.177	0.171	0.178	0.170	0.177	112,000	19,768	0.1765	0.168	0.162	0.169	0.161	0.168	118,229	0.1672	-0.56%
2021-03-23	0	0.178	0.175	0.202	-	-	400	68	0.1700	0.169	0.166	0.191	-	-	422	0.1610	0.00%
2021-03-22	0	0.178	0.178	0.202	0.171	0.171	9,220	1,564	0.1696	0.169	0.169	0.191	0.162	0.162	9,733	0.1607	-1.11%
2021-03-19	0	0.180	0.175	0.202	-	-	800	137	0.1713	0.171	0.166	0.191	-	-	844	0.1622	0.00%
2021-03-18	0	0.180	0.179	0.202	-	-	4,000	680	0.1700	0.171	0.170	0.191	-	-	4,222	0.1610	0.00%
2021-03-17	0	0.180	0.179	0.201	0.180	0.181	53,080	9,499	0.1790	0.171	0.170	0.190	0.171	0.171	56,032	0.1695	0.00%
2021-03-16	0	0.180	0.180	0.201	0.180	0.183	148,380	26,827	0.1808	0.171	0.171	0.190	0.171	0.173	156,633	0.1713	-1.64%
2021-03-15	0	0.183	0.182	0.202	0.183	0.183	9,600	1,740	0.1813	0.173	0.172	0.191	0.173	0.173	10,134	0.1717	0.55%
2021-03-12	0	0.182	0.180	0.203	0.176	0.182	43,760	7,871	0.1799	0.172	0.171	0.192	0.167	0.172	46,194	0.1704	0.55%
2021-03-11	0	0.181	0.181	0.188	0.178	0.181	79,920	14,242	0.1782	0.171	0.171	0.178	0.169	0.171	84,365	0.1688	-4.23%
2021-03-10	0	0.189	0.151	0.199	0.182	0.189	112,800	21,136	0.1874	0.179	0.143	0.189	0.172	0.179	119,074	0.1775	6.78%
2021-03-09	0	0.177	0.177	0.184	0.175	0.198	598,000	107,350	0.1795	0.168	0.168	0.174	0.166	0.188	631,259	0.1701	-12.81%
2021-03-08	0	0.203	0.184	0.210	-	-	0	0	-	0.192	0.174	0.199	-	-	0	-	0.00%
2021-03-05	0	0.203	0.190	0.203	0.203	0.203	12,160	2,388	0.1964	0.192	0.180	0.192	0.192	0.192	12,836	0.1860	0.00%
2021-03-04	0	0.203	0.192	0.203	0.186	0.208	796,000	156,704	0.1969	0.192	0.182	0.192	0.176	0.197	840,271	0.1865	-5.58%
2021-03-03	0	0.215	0.192	0.216	0.199	0.215	192,600	39,175	0.2034	0.204	0.182	0.205	0.189	0.204	203,312	0.1927	3.86%
2021-03-02	0	0.207	0.202	0.217	-	-	2,600	504	0.1938	0.196	0.191	0.206	-	-	2,745	0.1836	0.00%
2021-03-01	0	0.207	0.207	0.220	0.205	0.233	256,880	55,850	0.2174	0.196	0.196	0.208	0.194	0.221	271,167	0.2060	-11.16%
2021-02-26	0	0.233	0.208	0.233	0.225	0.234	152,000	35,280	0.2321	0.221	0.197	0.221	0.213	0.222	160,454	0.2199	4.95%
2021-02-25	0	0.222	0.220	0.234	0.222	0.235	108,240	24,963	0.2306	0.210	0.208	0.222	0.210	0.223	114,260	0.2185	-1.77%
2021-02-24	0	0.226	0.226	0.238	0.225	0.238	180,000	41,136	0.2285	0.214	0.214	0.225	0.213	0.225	190,011	0.2165	-5.04%
2021-02-23	0	0.238	0.234	0.245	0.230	0.245	507,520	120,828	0.2381	0.225	0.222	0.232	0.218	0.232	535,747	0.2255	5.31%
2021-02-22	0	0.226	0.232	0.235	0.225	0.230	489,800	111,995	0.2287	0.214	0.220	0.223	0.213	0.218	517,041	0.2166	0.44%
2021-02-19	0	0.225	0.225	0.230	0.220	0.230	322,000	72,558	0.2253	0.213	0.213	0.218	0.208	0.218	339,909	0.2135	2.74%
2021-02-18	0	0.219	0.219	0.225	0.215	0.221	230,200	50,282	0.2184	0.207	0.207	0.213	0.204	0.209	243,003	0.2069	-2.67%
2021-02-17	0	0.225	0.219	0.230	0.217	0.230	252,960	56,633	0.2239	0.213	0.207	0.218	0.206	0.218	267,029	0.2121	0.45%
2021-02-16	0	0.224	0.224	0.225	0.206	0.225	202,120	44,225	0.2188	0.212	0.212	0.213	0.195	0.213	213,361	0.2073	-0.44%
2021-02-11	0	0.225	0.225	0.230	-	-	200	43	0.2150	0.213	0.213	0.218	-	-	211	0.2037	0.00%
2021-02-10	0	0.225	0.212	0.230	0.204	0.230	237,000	52,431	0.2212	0.213	0.201	0.218	0.193	0.218	250,181	0.2096	2.27%
2021-02-09	0	0.220	0.220	0.230	0.207	0.230	188,880	41,888	0.2218	0.208	0.208	0.218	0.196	0.218	199,385	0.2101	-4.35%
2021-02-08	0	0.230	0.225	0.230	0.230	0.230	152,440	35,049	0.2299	0.218	0.213	0.218	0.218	0.218	160,918	0.2178	2.22%
2021-02-05	0	0.225	0.225	0.230	-	-	2,600	548	0.2108	0.213	0.213	0.218	-	-	2,745	0.1997	0.00%
2021-02-04	0	0.225	0.225	0.230	0.225	0.225	48,520	10,772	0.2220	0.213	0.213	0.218	0.213	0.213	51,219	0.2103	-2.17%
2021-02-03	0	0.230	0.230	0.240	0.220	0.230	1,427,900	328,259	0.2299	0.218	0.218	0.227	0.208	0.218	1,507,316	0.2178	4.55%
2021-02-02	0	0.220	0.210	0.230	0.220	0.225	319,840	71,370	0.2231	0.208	0.199	0.218	0.208	0.213	337,629	0.2114	-4.35%
2021-02-01	0	0.230	0.225	0.230	0.218	0.230	376,000	85,792	0.2282	0.218	0.213	0.218	0.207	0.218	396,912	0.2161	5.50%
2021-01-29	0	0.218	0.210	0.218	-	-	400	80	0.2000	0.207	0.199	0.207	-	-	422	0.1895	0.00%
2021-01-28	0	0.218	0.210	0.218	0.210	0.220	96,000	20,864	0.2173	0.207	0.199	0.207	0.199	0.208	101,339	0.2059	-0.91%
2021-01-27	0	0.220	0.210	0.220	0.210	0.229	113,600	24,955	0.2197	0.208	0.199	0.208	0.199	0.217	119,918	0.2081	4.76%
2021-01-26	0	0.210	0.198	0.213	0.198	0.210	563,720	115,389	0.2047	0.199	0.188	0.202	0.188	0.199	595,073	0.1939	7.69%
2021-01-25	0	0.195	0.180	0.195	0.199	0.200	186,600	37,247	0.1996	0.185	0.171	0.185	0.189	0.189	196,978	0.1891	8.33%
2021-01-22	0	0.180	0.180	0.209	0.180	0.180	52,360	9,382	0.1792	0.171	0.171	0.198	0.171	0.171	55,272	0.1697	-1.10%
2021-01-21	0	0.182	0.182	0.210	0.176	0.200	79,440	15,121	0.1903	0.172	0.172	0.199	0.167	0.189	83,858	0.1803	-6.67%
2021-01-20	0	0.195	0.185	0.198	0.185	0.195	38,280	7,123	0.1861	0.185	0.175	0.188	0.175	0.185	40,409	0.1763	5.98%
2021-01-19	0	0.184	0.183	0.184	0.183	0.198	801,000	155,786	0.1945	0.174	0.173	0.174	0.173	0.188	845,549	0.1842	-2.13%
2021-01-18	0	0.188	0.190	0.193	0.180	0.183	48,640	8,751	0.1799	0.178	0.180	0.183	0.171	0.173	51,345	0.1704	4.44%
2021-01-15	0	0.180	0.180	0.193	0.180	0.180	56,800	10,219	0.1799	0.171	0.171	0.183	0.171	0.171	59,959	0.1704	-6.74%
2021-01-14	0	0.193	0.190	0.195	-	-	0	0	-	0.183	0.180	0.185	-	-	0	-	0.00%
2021-01-13	0	0.193	0.174	0.193	-	-	3,440	585	0.1701	0.183	0.165	0.183	-	-	3,631	0.1611	0.00%
2021-01-12	0	0.193	0.185	0.196	0.185	0.193	40,000	7,464	0.1866	0.183	0.175	0.186	0.175	0.183	42,225	0.1768	6.63%
2021-01-11	0	0.181	0.181	0.195	0.172	0.211	738,800	138,786	0.1879	0.171	0.171	0.185	0.163	0.200	779,890	0.1780	-6.70%
2021-01-08	0	0.194	0.194	0.199	0.165	0.196	272,800	50,684	0.1858	0.184	0.184	0.189	0.156	0.186	287,972	0.1760	10.23%
2021-01-07	0	0.176	0.176	0.195	0.173	0.180	114,000	20,224	0.1774	0.167	0.167	0.185	0.164	0.171	120,340	0.1681	-5.88%
2021-01-06	0	0.187	0.187	0.202	0.185	0.200	37,720	7,063	0.1872	0.177	0.177	0.191	0.175	0.189	39,818	0.1774	-3.61%
2021-01-05	0	0.194	0.194	0.205	0.191	0.230	648,000	128,744	0.1987	0.184	0.184	0.194	0.181	0.218	684,040	0.1882	-6.73%
2021-01-04	0	0.208	0.208	0.210	0.206	0.237	1,262,400	272,452	0.2158	0.197	0.197	0.199	0.195	0.225	1,332,611	0.2044	0.97%
2020-12-31	0	0.206	0.206	0.217	0.178	0.222	1,704,800	343,036	0.2012	0.195	0.195	0.206	0.169	0.210	1,799,616	0.1906	19.77%
2020-12-30	0	0.172	0.172	0.182	0.170	0.180	165,240	29,202	0.1767	0.163	0.163	0.172	0.161	0.171	174,430	0.1674	-3.91%
2020-12-29	0	0.179	0.172	0.179	0.168	0.184	201,600	34,353	0.1704	0.170	0.163	0.170	0.159	0.174	212,812	0.1614	4.68%
2020-12-28	0	0.171	0.171	0.180	0.170	0.170	16,000	2,720	0.1700	0.162	0.162	0.171	0.161	0.161	16,890	0.1610	-8.56%
2020-12-24	0	0.187	0.180	0.187	0.187	0.190	91,640	17,153	0.1872	0.177	0.171	0.177	0.177	0.180	96,737	0.1773	6.86%
2020-12-23	0	0.175	0.170	0.175	0.166	0.175	305,800	53,085	0.1736	0.166	0.161	0.166	0.157	0.166	322,808	0.1644	4.17%
2020-12-22	0	0.168	0.168	0.188	0.166	0.204	81,320	14,072	0.1730	0.159	0.159	0.178	0.157	0.193	85,843	0.1639	0.60%
2020-12-21	0	0.167	0.151	0.167	-	-	0	0	-	0.158	0.143	0.158	-	-	0	-	-1.76%
2020-12-18	0	0.170	0.151	0.180	-	-	0	0	-	0.161	0.143	0.171	-	-	0	-	0.00%
2020-12-17	0	0.170	0.151	0.178	-	-	1,000	152	0.1520	0.161	0.143	0.169	-	-	1,056	0.1440	0.00%
2020-12-16	0	0.170	0.170	0.180	0.170	0.170	8,800	1,488	0.1691	0.161	0.161	0.171	0.161	0.161	9,289	0.1602	-1.73%
2020-12-15	0	0.173	0.160	0.173	-	-	1,040	156	0.1500	0.164	0.152	0.164	-	-	1,098	0.1421	-1.14%
2020-12-14	0	0.175	0.156	0.180	-	-	1,000	155	0.1550	0.166	0.148	0.171	-	-	1,056	0.1468	0.00%
2020-12-11	0	0.175	0.160	0.178	0.175	0.175	16,000	2,800	0.1750	0.166	0.152	0.169	0.166	0.166	16,890	0.1658	0.00%
2020-12-10	0	0.175	0.165	0.175	-	-	0	0	-	0.166	0.156	0.166	-	-	0	-	-1.13%
2020-12-09	0	0.177	0.165	0.170	0.165	0.179	103,880	17,202	0.1656	0.168	0.156	0.161	0.156	0.170	109,658	0.1569	4.73%
2020-12-08	0	0.169	0.163	0.169	-	-	0	0	-	0.160	0.154	0.160	-	-	0	-	-0.59%
2020-12-07	0	0.170	0.160	0.170	-	-	0	0	-	0.161	0.152	0.161	-	-	0	-	0.00%
2020-12-04	0	0.170	0.160	0.185	-	-	0	0	-	0.161	0.152	0.175	-	-	0	-	0.00%
2020-12-03	0	0.170	0.165	0.180	-	-	0	0	-	0.161	0.156	0.171	-	-	0	-	0.00%
2020-12-02	0	0.170	0.170	0.180	-	-	160	25	0.1563	0.161	0.161	0.171	-	-	169	0.1480	0.00%
2020-12-01	0	0.170	0.170	0.175	0.170	0.170	66,000	11,200	0.1697	0.161	0.161	0.166	0.161	0.161	69,671	0.1608	1.80%
2020-11-30	0	0.167	0.167	0.175	0.167	0.170	19,200	3,220	0.1677	0.158	0.158	0.166	0.158	0.161	20,268	0.1589	-1.76%
2020-11-27	0	0.170	0.170	0.173	0.170	0.170	82,000	13,920	0.1698	0.161	0.161	0.164	0.161	0.161	86,561	0.1608	0.00%
2020-11-26	0	0.170	0.170	0.186	0.170	0.172	122,000	20,776	0.1703	0.161	0.161	0.176	0.161	0.163	128,785	0.1613	-1.16%
2020-11-25	0	0.172	0.172	0.189	-	-	0	0	-	0.163	0.163	0.179	-	-	0	-	0.00%
2020-11-24	0	0.172	0.171	0.191	0.171	0.178	98,440	17,058	0.1733	0.163	0.162	0.181	0.162	0.169	103,915	0.1642	-3.91%
2020-11-23	0	0.179	0.179	0.197	0.179	0.179	10,320	1,820	0.1764	0.170	0.170	0.187	0.170	0.170	10,894	0.1671	1.13%
2020-11-20	0	0.177	0.177	0.201	0.176	0.177	38,120	6,696	0.1757	0.168	0.168	0.190	0.167	0.168	40,240	0.1664	-1.67%
2020-11-19	0	0.180	0.180	0.197	-	-	0	0	-	0.171	0.171	0.187	-	-	0	-	0.00%
2020-11-18	0	0.180	0.180	0.198	0.174	0.189	46,840	8,592	0.1834	0.171	0.171	0.188	0.165	0.179	49,445	0.1738	-8.63%
2020-11-17	0	0.197	0.189	0.197	0.188	0.198	1,092,160	205,366	0.1880	0.187	0.179	0.187	0.178	0.188	1,152,903	0.1781	4.79%
2020-11-16	0	0.188	0.183	0.203	0.180	0.215	256,500	48,215	0.1880	0.178	0.173	0.192	0.171	0.204	270,766	0.1781	-6.47%
2020-11-13	0	0.201	0.179	0.201	-	-	400	70	0.1750	0.190	0.170	0.190	-	-	422	0.1658	-1.47%
2020-11-12	0	0.204	0.183	0.208	0.180	0.207	21,220	3,938	0.1856	0.193	0.173	0.197	0.171	0.196	22,400	0.1758	7.37%
2020-11-11	0	0.190	0.178	0.208	-	-	0	0	-	0.180	0.169	0.197	-	-	0	-	0.00%
2020-11-10	0	0.190	0.182	0.196	0.190	0.190	26,960	5,078	0.1884	0.180	0.172	0.186	0.180	0.180	28,459	0.1784	4.97%
2020-11-09	0	0.181	0.181	0.207	0.180	0.181	114,200	20,606	0.1804	0.171	0.171	0.196	0.171	0.171	120,552	0.1709	-2.69%
2020-11-06	0	0.186	0.186	0.199	0.186	0.186	33,000	6,134	0.1859	0.176	0.176	0.189	0.176	0.176	34,835	0.1761	0.00%
2020-11-05	0	0.186	0.186	0.195	0.180	0.185	41,000	7,540	0.1839	0.176	0.176	0.185	0.171	0.175	43,280	0.1742	3.33%
2020-11-04	0	0.180	0.170	0.180	-	-	7,800	1,336	0.1713	0.171	0.161	0.171	-	-	8,234	0.1623	-3.23%
2020-11-03	0	0.186	0.167	0.199	0.186	0.186	126,100	23,390	0.1855	0.176	0.158	0.189	0.176	0.176	133,113	0.1757	0.00%
2020-11-02	0	0.186	0.176	0.186	-	-	2,560	435	0.1699	0.176	0.167	0.176	-	-	2,702	0.1610	0.00%
2020-10-30	0	0.186	0.186	0.200	0.175	0.190	227,800	41,760	0.1833	0.176	0.176	0.189	0.166	0.180	240,470	0.1737	-1.06%
2020-10-29	0	0.188	0.187	0.206	0.188	0.208	96,320	18,618	0.1933	0.178	0.177	0.195	0.178	0.197	101,677	0.1831	-10.48%
2020-10-28	0	0.210	-	0.223	0.210	0.210	72,000	15,120	0.2100	0.199	-	0.211	0.199	0.199	76,004	0.1989	0.96%
2020-10-27	0	0.208	-	0.208	-	-	0	0	-	0.197	-	0.197	-	-	0	-	0.00%
2020-10-23	0	0.208	0.192	0.208	0.208	0.209	50,000	10,356	0.2071	0.197	0.182	0.197	0.197	0.198	52,781	0.1962	13.66%
2020-10-22	0	0.183	0.183	0.206	-	-	120	21	0.1750	0.173	0.173	0.195	-	-	127	0.1658	0.00%
2020-10-21	0	0.183	0.183	0.220	0.182	0.183	20,000	3,628	0.1814	0.173	0.173	0.208	0.172	0.173	21,112	0.1718	-8.50%
2020-10-20	0	0.200	-	0.204	0.200	0.200	8,000	1,600	0.2000	0.189	-	0.193	0.189	0.189	8,445	0.1895	-2.44%
2020-10-19	0	0.205	-	0.250	-	-	0	0	-	0.194	-	0.237	-	-	0	-	0.00%
2020-10-16	0	0.205	0.205	0.209	0.205	0.206	87,160	17,844	0.2047	0.194	0.194	0.198	0.194	0.195	92,008	0.1939	0.49%
2020-10-15	0	0.204	0.198	0.212	0.204	0.205	56,000	11,432	0.2041	0.193	0.188	0.201	0.193	0.194	59,115	0.1934	-6.85%
2020-10-14	0	0.219	0.211	0.219	0.209	0.243	145,040	33,019	0.2277	0.207	0.200	0.207	0.198	0.230	153,107	0.2157	6.83%
2020-10-12	0	0.205	0.205	0.225	0.197	0.260	165,920	33,844	0.2040	0.194	0.194	0.213	0.187	0.246	175,148	0.1932	4.59%
2020-10-09	0	0.196	0.196	0.206	0.195	0.227	94,960	18,682	0.1967	0.186	0.186	0.195	0.185	0.215	100,241	0.1864	-13.66%
2020-10-08	0	0.227	0.208	0.280	-	-	0	0	-	0.215	0.197	0.265	-	-	0	-	0.00%
2020-10-07	0	0.227	0.225	0.260	0.225	0.300	76,000	17,740	0.2334	0.215	0.213	0.246	0.213	0.284	80,227	0.2211	6.57%
2020-10-06	0	0.213	0.184	0.235	0.213	0.220	59,020	12,572	0.2130	0.202	0.174	0.223	0.202	0.208	62,303	0.2018	-3.18%
2020-10-05	0	0.220	0.210	0.230	0.210	0.229	72,200	15,848	0.2195	0.208	0.199	0.218	0.199	0.217	76,216	0.2079	0.00%
2020-09-30	0	0.220	0.200	0.245	-	-	560	106	0.1893	0.208	0.189	0.232	-	-	591	0.1793	0.00%
2020-09-29	0	0.220	0.183	0.237	-	-	0	0	-	0.208	0.173	0.225	-	-	0	-	0.00%
2020-09-28	0	0.220	0.220	0.238	0.220	0.231	152,840	34,488	0.2256	0.208	0.208	0.225	0.208	0.219	161,341	0.2138	-4.76%
2020-09-25	0	0.231	0.186	0.231	0.235	0.235	8,000	1,880	0.2350	0.219	0.176	0.219	0.223	0.223	8,445	0.2226	6.94%
2020-09-24	0	0.216	0.190	0.216	0.199	0.249	296,000	66,274	0.2239	0.205	0.180	0.205	0.189	0.236	312,463	0.2121	9.09%
2020-09-23	0	0.198	0.185	0.200	-	-	580	104	0.1793	0.188	0.175	0.189	-	-	612	0.1699	0.00%
2020-09-22	0	0.198	0.179	0.217	-	-	0	0	-	0.188	0.170	0.206	-	-	0	-	0.00%
2020-09-21	0	0.198	0.198	0.218	0.194	0.201	72,000	14,136	0.1963	0.188	0.188	0.207	0.184	0.190	76,004	0.1860	-13.16%
2020-09-18	0	0.228	0.200	0.228	0.229	0.231	129,120	29,693	0.2300	0.216	0.189	0.216	0.217	0.219	136,301	0.2178	-0.87%
2020-09-17	0	0.230	0.220	0.230	0.177	0.255	319,200	71,999	0.2256	0.218	0.208	0.218	0.168	0.242	336,953	0.2137	-13.21%
2020-09-16	0	0.265	0.250	0.265	0.250	0.265	752,800	196,192	0.2606	0.251	0.237	0.251	0.237	0.251	794,669	0.2469	1.92%
2020-09-15	0	0.260	0.255	0.260	0.241	0.270	511,520	129,816	0.2538	0.246	0.242	0.246	0.228	0.256	539,969	0.2404	10.17%
2020-09-14	0	0.236	0.231	0.245	0.229	0.240	306,880	72,457	0.2361	0.224	0.219	0.232	0.217	0.227	323,948	0.2237	4.89%
2020-09-11	0	0.225	0.225	0.237	0.211	0.230	176,200	39,888	0.2264	0.213	0.213	0.225	0.200	0.218	186,000	0.2145	9.22%
2020-09-10	0	0.206	0.206	0.225	0.200	0.206	45,720	9,324	0.2039	0.195	0.195	0.213	0.189	0.195	48,263	0.1932	-1.90%
2020-09-09	0	0.210	0.200	0.230	0.210	0.210	48,000	10,080	0.2100	0.199	0.189	0.218	0.199	0.199	50,670	0.1989	0.00%
2020-09-08	0	0.210	0.210	0.230	0.210	0.210	28,000	5,792	0.2069	0.199	0.199	0.218	0.199	0.199	29,557	0.1960	0.00%
2020-09-07	0	0.210	0.210	0.230	0.210	0.210	48,000	10,080	0.2100	0.199	0.199	0.218	0.199	0.199	50,670	0.1989	0.00%
2020-09-04	0	0.210	0.184	0.248	0.210	0.210	12,520	2,493	0.1991	0.199	0.174	0.235	0.199	0.199	13,216	0.1886	-4.55%
2020-09-03	0	0.220	0.170	0.237	-	-	1,200	186	0.1550	0.208	0.161	0.225	-	-	1,267	0.1468	0.00%
2020-09-02	0	0.220	0.170	0.237	0.220	0.220	131,000	28,652	0.2187	0.208	0.161	0.225	0.208	0.208	138,286	0.2072	1.85%
2020-09-01	0	0.216	0.200	0.216	-	-	1,800	284	0.1578	0.205	0.189	0.205	-	-	1,900	0.1495	-4.00%
2020-08-31	0	0.225	0.164	0.229	0.218	0.238	428,360	98,297	0.2295	0.213	0.155	0.217	0.207	0.225	452,184	0.2174	3.21%
2020-08-28	0	0.218	0.200	0.218	0.220	0.220	8,000	1,760	0.2200	0.207	0.189	0.207	0.208	0.208	8,445	0.2084	9.00%
2020-08-27	0	0.200	0.179	0.200	0.181	0.200	131,340	25,130	0.1913	0.189	0.170	0.189	0.171	0.189	138,645	0.1813	4.71%
2020-08-26	0	0.191	0.191	0.200	0.191	0.208	304,200	63,129	0.2075	0.181	0.181	0.189	0.181	0.197	321,119	0.1966	-8.61%
2020-08-25	0	0.209	0.209	0.217	0.208	0.209	296,200	61,886	0.2089	0.198	0.198	0.206	0.197	0.198	312,674	0.1979	2.45%
2020-08-24	0	0.204	0.203	0.218	0.202	0.204	31,000	6,152	0.1985	0.193	0.192	0.207	0.191	0.193	32,724	0.1880	1.49%
2020-08-21	0	0.201	0.201	0.220	0.201	0.220	440,760	94,501	0.2144	0.190	0.190	0.208	0.190	0.208	465,274	0.2031	1.01%
2020-08-20	0	0.199	0.198	0.210	0.199	0.201	344,240	68,769	0.1998	0.189	0.188	0.199	0.189	0.190	363,386	0.1892	-0.50%
2020-08-19	0	0.200	0.200	0.241	0.200	0.201	105,000	20,983	0.1998	0.189	0.189	0.228	0.189	0.190	110,840	0.1893	0.00%
2020-08-18	0	0.200	0.172	0.235	0.170	0.200	502,200	99,201	0.1975	0.189	0.163	0.223	0.161	0.189	530,131	0.1871	8.11%
2020-08-17	0	0.185	0.170	0.187	0.170	0.185	130,240	23,518	0.1806	0.175	0.161	0.177	0.161	0.175	137,484	0.1711	8.82%
2020-08-14	0	0.170	0.170	0.194	-	-	1,000	161	0.1610	0.161	0.161	0.184	-	-	1,056	0.1525	0.00%
2020-08-13	0	0.170	0.170	0.185	0.170	0.170	33,200	5,631	0.1696	0.161	0.161	0.175	0.161	0.161	35,046	0.1607	0.00%
2020-08-12	0	0.170	0.160	0.190	-	-	3,120	452	0.1449	0.161	0.152	0.180	-	-	3,294	0.1372	0.00%
2020-08-11	0	0.170	0.145	0.170	0.170	0.170	18,680	3,081	0.1649	0.161	0.137	0.161	0.161	0.161	19,719	0.1562	0.00%
2020-08-10	0	0.170	0.170	0.188	0.170	0.170	91,000	15,446	0.1697	0.161	0.161	0.178	0.161	0.161	96,061	0.1608	-5.56%
2020-08-07	0	0.180	0.153	0.180	-	-	7,960	1,034	0.1299	0.171	0.145	0.171	-	-	8,403	0.1231	-4.26%
2020-08-06	0	0.188	0.152	0.188	-	-	2,000	292	0.1460	0.178	0.144	0.178	-	-	2,111	0.1383	-0.53%
2020-08-05	0	0.189	0.151	0.189	-	-	0	0	-	0.179	0.143	0.179	-	-	0	-	0.00%
2020-08-04	0	0.189	0.157	0.189	-	-	0	0	-	0.179	0.149	0.179	-	-	0	-	0.00%
2020-08-03	0	0.189	0.153	0.189	-	-	2,400	340	0.1417	0.179	0.145	0.179	-	-	2,533	0.1342	-0.53%
2020-07-31	0	0.190	0.159	0.190	0.151	0.200	126,160	21,419	0.1698	0.180	0.151	0.180	0.143	0.189	133,177	0.1608	20.25%
2020-07-30	0	0.158	0.152	0.176	0.158	0.162	84,000	13,272	0.1580	0.150	0.144	0.167	0.150	0.153	88,672	0.1497	-1.25%
2020-07-29	0	0.160	0.152	0.165	-	-	600	88	0.1467	0.152	0.144	0.156	-	-	633	0.1389	0.00%
2020-07-28	0	0.160	0.153	0.160	0.160	0.170	77,720	12,458	0.1603	0.152	0.145	0.152	0.152	0.161	82,043	0.1518	1.27%
2020-07-27	0	0.158	0.158	0.170	0.154	0.160	382,400	59,720	0.1562	0.150	0.150	0.161	0.146	0.152	403,668	0.1479	-1.25%
2020-07-24	0	0.160	0.160	0.170	0.152	0.172	168,480	28,686	0.1703	0.152	0.152	0.161	0.144	0.163	177,850	0.1613	-14.89%
2020-07-23	0	0.188	0.188	0.208	0.170	0.172	172,920	29,676	0.1716	0.178	0.178	0.197	0.161	0.163	182,537	0.1626	1.62%
2020-07-22	0	0.185	0.185	0.199	0.184	0.185	120,480	22,269	0.1848	0.175	0.175	0.189	0.174	0.175	127,181	0.1751	4.52%
2020-07-21	0	0.177	0.177	0.184	0.177	0.177	18,920	3,179	0.1680	0.168	0.168	0.174	0.168	0.168	19,972	0.1592	0.00%
2020-07-20	0	0.177	0.165	0.185	-	-	0	0	-	0.168	0.156	0.175	-	-	0	-	0.00%
2020-07-17	0	0.177	0.177	0.200	0.177	0.177	44,600	7,862	0.1763	0.168	0.168	0.189	0.168	0.168	47,081	0.1670	0.00%
2020-07-16	0	0.177	0.178	0.198	0.161	0.193	117,400	22,314	0.1901	0.168	0.169	0.188	0.153	0.183	123,929	0.1801	-6.84%
2020-07-15	0	0.190	0.160	0.199	-	-	0	0	-	0.180	0.152	0.189	-	-	0	-	0.00%
2020-07-14	0	0.190	0.160	0.200	-	-	0	0	-	0.180	0.152	0.189	-	-	0	-	0.00%
2020-07-13	0	0.190	0.190	0.195	0.190	0.190	77,000	14,460	0.1878	0.180	0.180	0.185	0.180	0.180	81,283	0.1779	-2.56%
2020-07-10	0	0.195	0.168	0.210	-	-	1,000	160	0.1600	0.185	0.159	0.199	-	-	1,056	0.1516	0.00%
2020-07-09	0	0.195	0.195	0.210	0.190	0.195	157,840	30,261	0.1917	0.185	0.185	0.199	0.180	0.185	166,619	0.1816	2.09%
2020-07-08	0	0.191	0.187	0.210	0.181	0.211	365,000	71,267	0.1953	0.181	0.177	0.199	0.171	0.200	385,300	0.1850	0.00%
2020-07-07	0	0.191	0.191	0.200	0.185	0.219	1,741,280	352,140	0.2022	0.181	0.181	0.189	0.175	0.207	1,838,125	0.1916	0.53%
2020-07-06	0	0.190	0.184	0.190	0.134	0.380	8,427,640	2,038,907	0.2419	0.180	0.174	0.180	0.127	0.360	8,896,363	0.2292	24.18%
2020-07-03	0	0.153	0.149	0.170	0.145	0.153	269,200	40,568	0.1507	0.145	0.141	0.161	0.137	0.145	284,172	0.1428	6.99%
2020-07-02	0	0.143	0.143	0.170	0.131	0.131	11,000	1,423	0.1294	0.135	0.135	0.161	0.124	0.124	11,612	0.1225	-15.88%
2020-06-30	0	0.170	0.131	0.170	0.171	0.171	59,000	9,953	0.1687	0.161	0.124	0.161	0.162	0.162	62,281	0.1598	-1.16%
2020-06-29	0	0.172	0.154	0.172	0.153	0.174	26,960	4,333	0.1607	0.163	0.146	0.163	0.145	0.165	28,459	0.1523	8.86%
2020-06-26	0	0.158	0.158	0.179	0.158	0.158	10,920	1,707	0.1563	0.150	0.150	0.170	0.150	0.150	11,527	0.1481	-9.71%
2020-06-24	0	0.175	0.157	0.175	-	-	0	0	-	0.166	0.149	0.166	-	-	0	-	0.00%
2020-06-23	0	0.175	0.175	0.184	0.175	0.175	16,800	2,920	0.1738	0.166	0.166	0.174	0.166	0.166	17,734	0.1647	-2.23%
2020-06-22	0	0.179	0.165	0.180	0.164	0.179	78,360	12,959	0.1654	0.170	0.156	0.171	0.155	0.170	82,718	0.1567	9.82%
2020-06-19	0	0.163	0.163	0.180	0.152	0.162	37,000	5,782	0.1563	0.154	0.154	0.171	0.144	0.153	39,058	0.1480	-4.12%
2020-06-18	0	0.170	0.170	0.183	-	-	0	0	-	0.161	0.161	0.173	-	-	0	-	0.00%
2020-06-17	0	0.170	0.170	0.179	0.168	0.179	374,000	63,422	0.1696	0.161	0.161	0.170	0.159	0.170	394,801	0.1606	-10.53%
2020-06-16	0	0.190	0.166	0.190	0.193	0.193	24,200	4,663	0.1927	0.180	0.157	0.180	0.183	0.183	25,546	0.1825	-4.04%
2020-06-15	0	0.198	0.171	0.198	0.199	0.199	16,000	3,184	0.1990	0.188	0.162	0.188	0.189	0.189	16,890	0.1885	13.14%
2020-06-12	0	0.175	0.172	0.178	0.175	0.178	44,880	7,901	0.1760	0.166	0.163	0.169	0.166	0.169	47,376	0.1668	-1.69%
2020-06-11	0	0.178	0.173	0.199	0.178	0.181	51,360	9,119	0.1776	0.169	0.164	0.189	0.169	0.171	54,217	0.1682	-1.66%
2020-06-10	0	0.181	0.180	0.200	0.180	0.220	95,880	17,902	0.1867	0.171	0.171	0.189	0.171	0.208	101,213	0.1769	-20.96%
2020-06-09	0	0.229	0.229	0.231	0.162	0.275	198,600	39,239	0.1976	0.217	0.217	0.219	0.153	0.261	209,646	0.1872	41.36%
2020-06-08	0	0.162	0.162	0.175	0.160	0.161	58,120	9,368	0.1612	0.153	0.153	0.166	0.152	0.153	61,352	0.1527	-10.00%
2020-06-05	0	0.180	-	0.180	0.180	0.182	85,600	15,348	0.1793	0.171	-	0.171	0.171	0.172	90,361	0.1699	0.00%
2020-06-04	0	0.180	0.180	0.198	0.170	0.200	39,600	6,994	0.1766	0.171	0.171	0.188	0.161	0.189	41,802	0.1673	-4.26%
2020-06-03	0	0.188	-	0.188	-	-	0	0	-	0.178	-	0.178	-	-	0	-	-1.05%
2020-06-02	0	0.190	0.175	0.190	-	-	7,000	1,185	0.1693	0.180	0.166	0.180	-	-	7,389	0.1604	-2.56%
2020-06-01	0	0.195	-	0.200	0.195	0.195	9,080	1,766	0.1945	0.185	-	0.189	0.185	0.185	9,585	0.1842	0.00%
2020-05-29	0	0.195	0.162	0.186	0.200	0.200	56,920	11,090	0.1948	0.185	0.153	0.176	0.189	0.189	60,086	0.1846	8.94%
2020-05-28	0	0.179	-	0.179	-	-	400	64	0.1600	0.170	-	0.170	-	-	422	0.1516	0.00%
2020-05-27	0	0.179	0.161	0.179	-	-	0	0	-	0.170	0.153	0.170	-	-	0	-	-0.56%
2020-05-26	0	0.180	0.162	0.181	0.180	0.181	56,280	10,168	0.1807	0.171	0.153	0.171	0.171	0.171	59,410	0.1711	-4.76%
2020-05-25	0	0.189	0.168	0.189	0.190	0.190	19,720	3,636	0.1844	0.179	0.159	0.179	0.180	0.180	20,817	0.1747	-5.50%
2020-05-22	0	0.200	0.200	0.210	0.160	0.217	107,800	21,810	0.2023	0.189	0.189	0.199	0.152	0.206	113,796	0.1917	-9.91%
2020-05-21	0	0.222	0.160	0.242	-	-	0	0	-	0.210	0.152	0.229	-	-	0	-	0.00%
2020-05-20	0	0.222	0.222	0.236	-	-	0	0	-	0.210	0.210	0.224	-	-	0	-	2.78%
2020-05-19	0	0.216	0.200	0.216	-	-	2,120	402	0.1896	0.205	0.189	0.205	-	-	2,238	0.1796	0.00%
2020-05-18	0	0.216	0.100	0.275	-	-	0	0	-	0.205	0.095	0.261	-	-	0	-	0.00%
2020-05-15	0	0.216	0.178	0.280	-	-	0	0	-	0.205	0.169	0.265	-	-	0	-	0.00%
2020-05-14	0	0.216	0.210	0.275	-	-	400	56	0.1400	0.205	0.199	0.261	-	-	422	0.1326	0.00%
2020-05-13	0	0.216	0.215	0.280	0.210	0.220	42,600	9,014	0.2116	0.205	0.204	0.265	0.199	0.208	44,969	0.2004	-3.57%
2020-05-12	0	0.224	0.200	0.225	0.224	0.224	24,400	5,454	0.2235	0.212	0.189	0.213	0.212	0.212	25,757	0.2117	-0.44%
2020-05-11	0	0.225	0.200	0.275	-	-	5,000	1,025	0.2050	0.213	0.189	0.261	-	-	5,278	0.1942	0.00%
2020-05-08	0	0.225	0.225	0.280	0.225	0.227	46,560	10,455	0.2245	0.213	0.213	0.265	0.213	0.215	49,150	0.2127	-0.44%
2020-05-07	0	0.226	0.226	0.275	0.226	0.227	33,320	7,495	0.2249	0.214	0.214	0.261	0.214	0.215	35,173	0.2131	-0.44%
2020-05-06	0	0.227	0.227	0.275	-	-	0	0	-	0.215	0.215	0.261	-	-	0	-	0.89%
2020-05-05	0	0.225	0.225	0.260	0.225	0.225	12,400	2,772	0.2235	0.213	0.213	0.246	0.213	0.213	13,090	0.2118	-8.16%
2020-05-04	0	0.245	0.225	0.260	0.245	0.260	24,000	6,040	0.2517	0.232	0.213	0.246	0.232	0.246	25,335	0.2384	-7.55%
2020-04-29	0	0.265	0.260	0.265	0.228	0.275	211,720	54,595	0.2579	0.251	0.246	0.251	0.216	0.261	223,495	0.2443	16.23%
2020-04-28	0	0.228	0.227	0.228	0.227	0.240	184,000	42,104	0.2288	0.216	0.215	0.216	0.215	0.227	194,234	0.2168	-5.00%
2020-04-27	0	0.240	0.225	0.255	-	-	0	0	-	0.227	0.213	0.242	-	-	0	-	0.00%
2020-04-24	0	0.240	0.231	0.260	-	-	10,200	2,386	0.2339	0.227	0.219	0.246	-	-	10,767	0.2216	0.00%
2020-04-23	0	0.240	0.230	0.260	-	-	400	82	0.2050	0.227	0.218	0.246	-	-	422	0.1942	0.00%
2020-04-22	0	0.240	0.205	0.260	-	-	1,200	225	0.1875	0.227	0.194	0.246	-	-	1,267	0.1776	0.00%
2020-04-21	0	0.240	0.185	0.260	0.240	0.240	64,000	15,360	0.2400	0.227	0.175	0.246	0.227	0.227	67,560	0.2274	0.00%
2020-04-20	0	0.240	0.193	0.240	0.247	0.247	20,960	4,856	0.2317	0.227	0.183	0.227	0.234	0.234	22,126	0.2195	-2.83%
2020-04-17	0	0.247	0.221	0.247	0.240	0.250	129,600	31,444	0.2426	0.234	0.209	0.234	0.227	0.237	136,808	0.2298	8.33%
2020-04-16	0	0.228	0.202	0.230	-	-	3,200	640	0.2000	0.216	0.191	0.218	-	-	3,378	0.1895	0.00%
2020-04-15	0	0.228	0.205	0.228	0.224	0.228	193,920	44,040	0.2271	0.216	0.194	0.216	0.212	0.216	204,705	0.2151	-0.87%
2020-04-14	0	0.230	0.205	0.230	0.230	0.230	40,000	9,200	0.2300	0.218	0.194	0.218	0.218	0.218	42,225	0.2179	9.52%
2020-04-09	0	0.210	0.210	0.250	0.206	0.213	104,000	21,880	0.2104	0.199	0.199	0.237	0.195	0.202	109,784	0.1993	-7.08%
2020-04-08	0	0.226	0.206	0.250	-	-	0	0	-	0.214	0.195	0.237	-	-	0	-	0.00%
2020-04-07	0	0.226	0.207	0.250	-	-	0	0	-	0.214	0.196	0.237	-	-	0	-	0.00%
2020-04-06	0	0.226	0.206	0.250	-	-	0	0	-	0.214	0.195	0.237	-	-	0	-	0.00%
2020-04-03	0	0.226	-	0.255	-	-	0	0	-	0.214	-	0.242	-	-	0	-	0.00%
2020-04-02	0	0.226	0.212	0.248	0.224	0.226	32,000	7,200	0.2250	0.214	0.201	0.235	0.212	0.214	33,780	0.2131	0.89%
2020-04-01	0	0.224	0.198	0.224	0.191	0.230	224,200	47,142	0.2103	0.212	0.188	0.212	0.181	0.218	236,669	0.1992	6.67%
2020-03-31	0	0.210	0.201	0.229	0.210	0.230	157,000	34,518	0.2199	0.199	0.190	0.217	0.199	0.218	165,732	0.2083	-8.70%
2020-03-30	0	0.230	0.212	0.230	0.229	0.230	147,520	33,820	0.2293	0.218	0.201	0.218	0.217	0.218	155,725	0.2172	5.02%
2020-03-27	0	0.219	0.191	0.220	0.214	0.219	58,600	12,556	0.2143	0.207	0.181	0.208	0.203	0.207	61,859	0.2030	4.29%
2020-03-26	0	0.210	0.185	0.210	0.200	0.210	120,000	25,120	0.2093	0.199	0.175	0.199	0.189	0.199	126,674	0.1983	0.00%
2020-03-25	0	0.210	0.191	0.227	0.183	0.219	44,400	8,607	0.1939	0.199	0.181	0.215	0.173	0.207	46,869	0.1836	0.00%
2020-03-24	0	0.210	0.197	0.210	0.210	0.210	10,920	2,234	0.2046	0.199	0.187	0.199	0.199	0.199	11,527	0.1938	-2.33%
2020-03-23	0	0.215	0.181	0.216	0.200	0.215	46,300	9,331	0.2015	0.204	0.171	0.205	0.189	0.204	48,875	0.1909	-2.27%
2020-03-20	0	0.220	0.211	0.220	0.220	0.220	33,200	7,282	0.2193	0.208	0.200	0.208	0.208	0.208	35,046	0.2078	0.00%
2020-03-19	0	0.220	0.200	0.230	0.220	0.230	235,280	52,582	0.2235	0.208	0.189	0.218	0.208	0.218	248,366	0.2117	-10.20%
2020-03-18	0	0.245	0.220	0.245	0.245	0.245	16,000	3,920	0.2450	0.232	0.208	0.232	0.232	0.232	16,890	0.2321	-1.21%
2020-03-17	0	0.248	0.212	0.248	0.183	0.250	52,000	11,060	0.2127	0.235	0.201	0.235	0.173	0.237	54,892	0.2015	3.33%
2020-03-16	0	0.240	0.220	0.240	0.227	0.240	32,000	7,568	0.2365	0.227	0.208	0.227	0.215	0.227	33,780	0.2240	-2.83%
2020-03-13	0	0.247	0.220	0.247	0.220	0.249	127,760	28,924	0.2264	0.234	0.208	0.234	0.208	0.236	134,866	0.2145	-0.40%
2020-03-12	0	0.248	0.228	0.248	0.228	0.255	73,000	17,621	0.2414	0.235	0.216	0.235	0.216	0.242	77,060	0.2287	0.00%
2020-03-11	0	0.248	0.228	0.249	0.240	0.250	216,000	53,680	0.2485	0.235	0.216	0.236	0.227	0.237	228,013	0.2354	2.90%
2020-03-10	0	0.241	0.226	0.241	0.225	0.241	117,280	27,383	0.2335	0.228	0.214	0.228	0.213	0.228	123,803	0.2212	9.55%
2020-03-09	0	0.220	0.213	0.260	0.215	0.240	262,400	58,605	0.2233	0.208	0.202	0.246	0.204	0.227	276,994	0.2116	-13.73%
2020-03-06	0	0.255	0.249	0.255	0.240	0.255	144,600	36,207	0.2504	0.242	0.236	0.242	0.227	0.242	152,642	0.2372	2.00%
2020-03-05	0	0.250	-	0.250	0.250	0.290	864,000	220,360	0.2550	0.237	-	0.237	0.237	0.275	912,053	0.2416	-5.66%
2020-03-04	0	0.265	0.250	0.270	0.255	0.275	256,280	67,670	0.2640	0.251	0.237	0.256	0.242	0.261	270,534	0.2501	-7.02%
2020-03-03	0	0.285	0.270	0.285	0.270	0.285	66,760	18,343	0.2748	0.270	0.256	0.270	0.256	0.270	70,473	0.2603	5.56%
2020-03-02	0	0.270	0.265	0.280	0.270	0.310	256,000	70,960	0.2772	0.256	0.251	0.265	0.256	0.294	270,238	0.2626	0.00%
2020-02-28	0	0.270	0.270	0.280	0.270	0.280	536,880	145,544	0.2711	0.256	0.256	0.265	0.256	0.265	566,740	0.2568	-5.26%
2020-02-27	0	0.285	0.280	0.290	0.275	0.300	176,000	49,920	0.2836	0.270	0.265	0.275	0.261	0.284	185,789	0.2687	-1.72%
2020-02-26	0	0.290	0.275	0.295	0.275	0.320	98,000	27,490	0.2805	0.275	0.261	0.279	0.261	0.303	103,451	0.2657	0.00%
2020-02-25	0	0.290	0.270	0.295	0.270	0.290	128,000	35,000	0.2734	0.275	0.256	0.279	0.256	0.275	135,119	0.2590	-1.69%
2020-02-24	0	0.295	0.275	0.295	0.265	0.355	329,400	94,110	0.2857	0.279	0.261	0.279	0.251	0.336	347,720	0.2706	11.32%
2020-02-21	0	0.265	0.265	0.290	0.265	0.320	168,000	47,440	0.2824	0.251	0.251	0.275	0.251	0.303	177,344	0.2675	-8.62%
2020-02-20	0	0.290	0.290	0.300	0.285	0.320	507,000	146,210	0.2884	0.275	0.275	0.284	0.270	0.303	535,198	0.2732	-3.33%
2020-02-19	0	0.300	0.280	0.300	0.300	0.340	482,000	150,000	0.3112	0.284	0.265	0.284	0.284	0.322	508,808	0.2948	-4.76%
2020-02-18	0	0.315	0.315	0.330	0.315	0.385	1,024,520	339,168	0.3311	0.298	0.298	0.313	0.298	0.365	1,081,501	0.3136	-1.56%
2020-02-17	0	0.320	0.310	0.330	0.310	0.340	560,000	180,920	0.3231	0.303	0.294	0.313	0.294	0.322	591,146	0.3060	-7.25%
2020-02-14	0	0.345	0.320	0.345	0.320	0.345	485,120	160,619	0.3311	0.327	0.303	0.327	0.303	0.327	512,101	0.3136	-1.43%
2020-02-13	0	0.350	0.350	0.360	0.320	0.360	528,680	176,457	0.3338	0.332	0.332	0.341	0.303	0.341	558,084	0.3162	-4.11%
2020-02-12	0	0.365	0.360	0.365	0.340	0.390	1,661,800	584,356	0.3516	0.346	0.341	0.346	0.322	0.369	1,754,225	0.3331	1.39%
2020-02-11	0	0.360	0.345	0.360	0.345	0.400	4,764,200	1,797,536	0.3773	0.341	0.327	0.341	0.327	0.379	5,029,172	0.3574	9.09%
2020-02-10	0	0.330	0.320	0.335	0.290	0.350	3,292,640	1,055,602	0.3206	0.313	0.303	0.317	0.275	0.332	3,475,768	0.3037	17.86%
2020-02-07	0	0.280	0.265	0.280	0.265	0.300	354,920	99,424	0.2801	0.265	0.251	0.265	0.251	0.284	374,660	0.2654	0.00%
2020-02-06	0	0.280	0.265	0.280	0.265	0.295	97,320	26,130	0.2685	0.265	0.251	0.265	0.251	0.279	102,733	0.2543	0.00%
2020-02-05	0	0.280	0.265	0.285	0.265	0.295	116,800	31,714	0.2715	0.265	0.251	0.270	0.251	0.279	123,296	0.2572	1.82%
2020-02-04	0	0.275	0.226	0.275	0.270	0.300	579,480	159,510	0.2753	0.261	0.214	0.261	0.256	0.284	611,709	0.2608	10.00%
2020-02-03	0	0.250	0.244	0.260	0.250	0.260	80,000	20,240	0.2530	0.237	0.231	0.246	0.237	0.246	84,449	0.2397	-3.85%
2020-01-31	0	0.260	0.250	0.285	-	-	0	0	-	0.246	0.237	0.270	-	-	0	-	0.00%
2020-01-30	0	0.260	0.255	0.270	0.255	0.260	32,200	8,288	0.2574	0.246	0.242	0.256	0.242	0.246	33,991	0.2438	-7.14%
2020-01-29	0	0.280	0.250	0.280	0.250	0.290	24,000	6,560	0.2733	0.265	0.237	0.265	0.237	0.275	25,335	0.2589	0.00%
2020-01-24	0	0.280	0.246	0.290	-	-	0	0	-	0.265	0.233	0.275	-	-	0	-	0.00%
2020-01-23	0	0.280	0.250	0.280	0.280	0.295	184,200	51,688	0.2806	0.265	0.237	0.265	0.265	0.279	194,445	0.2658	5.66%
2020-01-22	0	0.265	0.250	0.270	0.250	0.270	250,000	65,960	0.2638	0.251	0.237	0.256	0.237	0.256	263,904	0.2499	-1.85%
2020-01-21	0	0.270	0.270	0.275	0.255	0.255	11,240	2,844	0.2530	0.256	0.256	0.261	0.242	0.242	11,865	0.2397	-6.90%
2020-01-20	0	0.290	0.255	0.290	0.250	0.290	108,000	28,235	0.2614	0.275	0.242	0.275	0.237	0.275	114,007	0.2477	3.57%
2020-01-17	0	0.280	0.260	0.280	0.260	0.300	224,000	62,440	0.2788	0.265	0.246	0.265	0.246	0.284	236,458	0.2641	0.00%
2020-01-16	0	0.280	0.240	0.280	0.285	0.285	202,000	57,480	0.2846	0.265	0.227	0.265	0.270	0.270	213,235	0.2696	0.00%
2020-01-15	0	0.280	0.240	0.285	0.280	0.295	401,440	113,538	0.2828	0.265	0.227	0.270	0.265	0.279	423,767	0.2679	0.00%
2020-01-14	0	0.280	0.270	0.280	0.265	0.280	259,560	71,820	0.2767	0.265	0.256	0.265	0.251	0.265	273,996	0.2621	0.00%
2020-01-13	0	0.280	0.260	0.280	0.260	0.300	421,600	116,804	0.2770	0.265	0.246	0.265	0.246	0.284	445,048	0.2625	3.70%
2020-01-10	0	0.270	0.260	0.270	0.260	0.270	215,400	57,844	0.2685	0.256	0.246	0.256	0.246	0.256	227,380	0.2544	0.00%
2020-01-09	0	0.270	0.255	0.270	0.270	0.280	368,160	99,938	0.2715	0.256	0.242	0.256	0.256	0.265	388,636	0.2572	1.89%
2020-01-08	0	0.265	0.255	0.265	0.243	0.275	266,960	70,374	0.2636	0.251	0.242	0.251	0.230	0.261	281,808	0.2497	-1.85%
2020-01-07	0	0.270	0.245	0.270	0.240	0.275	536,000	137,504	0.2565	0.256	0.232	0.256	0.227	0.261	565,811	0.2430	8.87%
2020-01-06	0	0.248	0.248	0.249	0.206	0.250	435,480	105,265	0.2417	0.235	0.235	0.236	0.195	0.237	459,700	0.2290	7.83%
2020-01-03	0	0.230	0.202	0.230	0.202	0.250	507,560	116,209	0.2290	0.218	0.191	0.218	0.191	0.237	535,789	0.2169	0.00%
2020-01-02	0	0.230	0.210	0.230	0.210	0.255	131,200	29,776	0.2270	0.218	0.199	0.218	0.199	0.242	138,497	0.2150	12.75%
2019-12-31	0	0.204	0.204	0.230	0.200	0.200	16,040	3,129	0.1951	0.193	0.193	0.218	0.189	0.189	16,932	0.1848	-4.23%
2019-12-30	0	0.213	0.213	0.229	0.213	0.213	8,000	1,704	0.2130	0.202	0.202	0.217	0.202	0.202	8,445	0.2018	0.00%
2019-12-27	0	0.213	0.184	0.229	-	-	0	0	-	0.202	0.174	0.217	-	-	0	-	0.00%
2019-12-24	0	0.213	0.212	0.229	0.213	0.213	48,000	10,224	0.2130	0.202	0.201	0.217	0.202	0.202	50,670	0.2018	0.47%
2019-12-23	0	0.212	0.212	0.228	0.212	0.212	10,040	2,090	0.2082	0.201	0.201	0.216	0.201	0.201	10,598	0.1972	0.00%
2019-12-20	0	0.212	0.211	0.219	0.212	0.212	75,400	15,971	0.2118	0.201	0.200	0.207	0.201	0.201	79,594	0.2007	-4.50%
2019-12-19	0	0.222	0.208	0.222	-	-	0	0	-	0.210	0.197	0.210	-	-	0	-	0.00%
2019-12-18	0	0.222	0.208	0.222	-	-	0	0	-	0.210	0.197	0.210	-	-	0	-	-1.77%
2019-12-17	0	0.226	0.209	0.229	0.207	0.226	187,600	39,974	0.2131	0.214	0.198	0.217	0.196	0.214	198,034	0.2019	3.20%
2019-12-16	0	0.219	0.208	0.230	-	-	0	0	-	0.207	0.197	0.218	-	-	0	-	0.00%
2019-12-13	0	0.219	0.219	0.230	0.207	0.219	42,000	8,846	0.2106	0.207	0.207	0.218	0.196	0.207	44,336	0.1995	-0.45%
2019-12-12	0	0.220	0.205	0.220	0.220	0.220	56,600	12,306	0.2174	0.208	0.194	0.208	0.208	0.208	59,748	0.2060	0.00%
2019-12-11	0	0.220	0.220	0.225	0.220	0.220	95,600	20,940	0.2190	0.208	0.208	0.213	0.208	0.208	100,917	0.2075	-2.22%
2019-12-10	0	0.225	0.213	0.225	-	-	0	0	-	0.213	0.202	0.213	-	-	0	-	-1.75%
2019-12-09	0	0.229	0.220	0.230	0.220	0.229	27,000	5,922	0.2193	0.217	0.208	0.218	0.208	0.217	28,502	0.2078	4.09%
2019-12-06	0	0.220	0.210	0.229	-	-	240	48	0.2000	0.208	0.199	0.217	-	-	253	0.1895	0.00%
2019-12-05	0	0.220	0.201	0.220	0.210	0.220	88,000	18,640	0.2118	0.208	0.190	0.208	0.199	0.208	92,894	0.2007	0.46%
2019-12-04	0	0.219	0.210	0.219	-	-	2,240	459	0.2049	0.207	0.199	0.207	-	-	2,365	0.1941	-0.45%
2019-12-03	0	0.220	0.210	0.220	-	-	0	0	-	0.208	0.199	0.208	-	-	0	-	0.00%
2019-12-02	0	0.220	0.210	0.220	-	-	0	0	-	0.208	0.199	0.208	-	-	0	-	0.00%
2019-11-29	0	0.220	0.210	0.220	0.210	0.228	159,160	33,624	0.2113	0.208	0.199	0.208	0.199	0.216	168,012	0.2001	4.76%
2019-11-28	0	0.210	0.210	0.214	0.200	0.236	424,000	88,568	0.2089	0.199	0.199	0.203	0.189	0.224	447,582	0.1979	-2.33%
2019-11-27	0	0.215	0.201	0.215	0.194	0.240	382,520	83,937	0.2194	0.204	0.190	0.204	0.184	0.227	403,795	0.2079	11.40%
2019-11-26	0	0.193	0.193	0.200	0.185	0.193	188,320	35,428	0.1881	0.183	0.183	0.189	0.175	0.183	198,794	0.1782	2.12%
2019-11-25	0	0.189	0.172	0.189	0.196	0.200	329,880	65,452	0.1984	0.179	0.163	0.179	0.186	0.189	348,227	0.1880	-3.08%
2019-11-22	0	0.195	0.187	0.226	0.180	0.232	1,449,000	278,075	0.1919	0.185	0.177	0.214	0.171	0.220	1,529,590	0.1818	-4.88%
2019-11-21	0	0.205	0.205	0.206	0.205	0.208	449,280	92,896	0.2068	0.194	0.194	0.195	0.194	0.197	474,268	0.1959	-18.00%
2019-11-20	0	0.250	0.215	0.255	0.200	0.295	40,000	10,600	0.2650	0.237	0.204	0.242	0.189	0.279	42,225	0.2510	21.95%
2019-11-19	0	0.205	0.205	0.206	0.202	0.208	420,000	86,224	0.2053	0.194	0.194	0.195	0.191	0.197	443,359	0.1945	-1.91%
2019-11-18	0	0.209	0.201	0.233	0.209	0.240	48,600	10,819	0.2226	0.198	0.190	0.221	0.198	0.227	51,303	0.2109	-9.13%
2019-11-15	0	0.230	0.222	0.225	0.220	0.230	271,000	60,402	0.2229	0.218	0.210	0.213	0.208	0.218	286,072	0.2111	-9.80%
2019-11-14	0	0.255	0.180	0.255	0.255	0.255	48,000	12,240	0.2550	0.242	0.171	0.242	0.242	0.242	50,670	0.2416	-1.92%
2019-11-13	0	0.260	0.180	0.260	-	-	0	0	-	0.246	0.171	0.246	-	-	0	-	0.00%
2019-11-12	0	0.260	0.245	0.260	-	-	0	0	-	0.246	0.232	0.246	-	-	0	-	0.00%
2019-11-11	0	0.260	0.245	0.260	-	-	0	0	-	0.246	0.232	0.246	-	-	0	-	0.00%
2019-11-08	0	0.260	0.248	0.260	0.260	0.260	9,240	2,362	0.2556	0.246	0.235	0.246	0.246	0.246	9,754	0.2422	4.84%
2019-11-07	0	0.248	0.248	0.260	0.248	0.248	72,240	17,775	0.2461	0.235	0.235	0.246	0.235	0.235	76,258	0.2331	-0.80%
2019-11-06	0	0.250	0.245	0.260	0.250	0.250	72,000	18,000	0.2500	0.237	0.232	0.246	0.237	0.237	76,004	0.2368	-3.85%
2019-11-05	0	0.260	0.250	0.260	0.250	0.260	140,320	35,285	0.2515	0.246	0.237	0.246	0.237	0.246	148,124	0.2382	-1.89%
2019-11-04	0	0.265	0.260	0.270	0.260	0.265	89,400	23,616	0.2642	0.251	0.246	0.256	0.246	0.251	94,372	0.2502	-1.85%
2019-11-01	0	0.270	0.260	0.275	0.270	0.280	32,000	8,720	0.2725	0.256	0.246	0.261	0.256	0.265	33,780	0.2581	-3.57%
2019-10-31	0	0.280	0.265	0.280	0.280	0.280	26,600	7,370	0.2771	0.265	0.251	0.265	0.265	0.265	28,079	0.2625	1.82%
2019-10-30	0	0.275	0.275	0.280	0.270	0.275	1,248,000	337,160	0.2702	0.261	0.261	0.265	0.256	0.261	1,317,410	0.2559	1.85%
2019-10-29	0	0.270	0.265	0.270	0.265	0.285	1,321,760	359,120	0.2717	0.256	0.251	0.256	0.251	0.270	1,395,273	0.2574	-11.48%
2019-10-28	0	0.305	0.295	0.305	0.280	0.335	344,520	102,137	0.2965	0.289	0.279	0.289	0.265	0.317	363,681	0.2808	1.67%
2019-10-25	0	0.300	0.285	0.300	0.285	0.310	298,000	88,900	0.2983	0.284	0.270	0.284	0.270	0.294	314,574	0.2826	0.00%
2019-10-24	0	0.300	0.285	0.300	0.270	0.300	3,327,640	947,965	0.2849	0.284	0.270	0.284	0.256	0.284	3,512,715	0.2699	3.45%
2019-10-23	0	0.290	0.275	0.300	0.265	0.295	3,401,400	952,531	0.2800	0.275	0.261	0.284	0.251	0.279	3,590,577	0.2653	-3.33%
2019-10-22	0	0.300	0.270	0.300	0.275	0.300	1,810,000	516,360	0.2853	0.284	0.256	0.284	0.261	0.284	1,910,667	0.2703	3.45%
2019-10-21	0	0.290	0.255	0.310	0.290	0.320	1,960,480	612,956	0.3127	0.275	0.242	0.294	0.275	0.303	2,069,517	0.2962	-13.43%
2019-10-18	0	0.335	0.305	0.335	0.300	0.335	2,373,800	734,479	0.3094	0.317	0.289	0.317	0.284	0.317	2,505,824	0.2931	9.84%
2019-10-17	0	0.305	0.300	0.305	0.305	0.305	1,618,800	493,664	0.3050	0.289	0.284	0.289	0.289	0.289	1,708,833	0.2889	-3.17%
2019-10-16	0	0.315	0.305	0.315	0.305	0.345	743,600	241,810	0.3252	0.298	0.289	0.298	0.289	0.327	784,957	0.3081	3.28%
2019-10-15	0	0.305	0.320	0.330	0.300	0.320	2,363,440	720,467	0.3048	0.289	0.303	0.313	0.284	0.303	2,494,888	0.2888	1.67%
2019-10-14	0	0.300	0.295	0.300	0.265	0.305	2,092,000	573,380	0.2741	0.284	0.279	0.284	0.251	0.289	2,208,352	0.2596	15.38%
2019-10-11	0	0.260	0.260	0.270	0.255	0.290	1,745,920	478,230	0.2739	0.246	0.246	0.256	0.242	0.275	1,843,023	0.2595	-7.14%
2019-10-10	0	0.280	0.260	0.280	0.260	0.285	1,663,040	440,714	0.2650	0.265	0.246	0.265	0.246	0.270	1,755,534	0.2510	3.70%
2019-10-09	0	0.270	0.255	0.270	0.250	0.280	1,936,000	494,040	0.2552	0.256	0.242	0.256	0.237	0.265	2,043,675	0.2417	5.88%
2019-10-08	0	0.255	0.250	0.265	0.255	0.275	124,040	31,909	0.2572	0.242	0.237	0.251	0.242	0.261	130,939	0.2437	0.00%
2019-10-04	0	0.255	0.255	0.260	0.250	0.260	152,000	39,200	0.2579	0.242	0.242	0.246	0.237	0.246	160,454	0.2443	-7.27%
2019-10-03	0	0.275	0.255	0.275	0.250	0.285	4,424,000	1,173,280	0.2652	0.261	0.242	0.261	0.237	0.270	4,670,051	0.2512	3.77%
2019-10-02	0	0.265	0.260	0.275	0.255	0.265	353,000	90,400	0.2561	0.251	0.246	0.261	0.242	0.251	372,633	0.2426	0.00%
2019-09-30	0	0.265	0.260	0.265	0.260	0.295	2,335,400	646,060	0.2766	0.251	0.246	0.251	0.246	0.279	2,465,289	0.2621	-7.02%
2019-09-27	0	0.285	0.285	0.290	0.280	0.315	2,774,000	848,660	0.3059	0.270	0.270	0.275	0.265	0.298	2,928,283	0.2898	-12.31%
2019-09-26	0	0.325	0.325	0.340	0.325	0.360	2,125,800	744,054	0.3500	0.308	0.308	0.322	0.308	0.341	2,244,031	0.3316	-1.52%
2019-09-25	0	0.330	0.330	0.340	0.320	0.370	2,200,000	746,720	0.3394	0.313	0.313	0.322	0.303	0.351	2,322,358	0.3215	-12.00%
2019-09-24	0	0.375	0.360	0.375	0.310	0.400	3,683,960	1,270,301	0.3448	0.355	0.341	0.355	0.294	0.379	3,888,852	0.3267	10.29%
2019-09-23	0	0.340	0.320	0.350	0.300	0.355	4,075,000	1,418,850	0.3482	0.322	0.303	0.332	0.284	0.336	4,301,641	0.3298	-4.23%
2019-09-20	0	0.355	0.340	0.355	0.340	0.370	3,897,760	1,434,453	0.3680	0.336	0.322	0.336	0.322	0.351	4,114,543	0.3486	-2.74%
2019-09-19	0	0.365	0.345	0.365	0.325	0.395	10,168,800	3,693,024	0.3632	0.346	0.327	0.346	0.308	0.374	10,734,362	0.3440	2.82%
2019-09-18	0	0.355	0.355	0.360	0.265	0.385	12,510,340	3,754,989	0.3002	0.336	0.336	0.341	0.251	0.365	13,206,132	0.2843	33.96%
2019-09-17	0	0.265	0.255	0.270	0.244	0.310	8,789,360	2,285,265	0.2600	0.251	0.242	0.256	0.231	0.294	9,278,201	0.2463	8.16%
2019-09-16	0	0.245	0.245	0.270	0.232	0.250	6,275,280	1,483,542	0.2364	0.232	0.232	0.256	0.220	0.237	6,624,294	0.2240	1.66%
2019-09-13	0	0.241	0.223	0.260	0.230	0.243	6,203,920	1,429,054	0.2303	0.228	0.211	0.246	0.218	0.230	6,548,966	0.2182	-0.82%
2019-09-12	0	0.243	0.220	0.243	0.205	0.310	7,896,560	1,730,064	0.2191	0.230	0.208	0.230	0.194	0.294	8,335,746	0.2075	21.50%
2019-09-11	0	0.200	0.200	0.210	0.180	0.222	5,222,720	1,036,817	0.1985	0.189	0.189	0.199	0.171	0.210	5,513,194	0.1881	5.26%
2019-09-10	0	0.190	0.189	0.191	0.190	0.193	3,776,120	718,318	0.1902	0.180	0.179	0.181	0.180	0.183	3,986,138	0.1802	0.00%
2019-09-09	0	0.190	0.176	0.190	0.187	0.193	219,240	41,895	0.1911	0.180	0.167	0.180	0.177	0.183	231,434	0.1810	-0.52%
2019-09-06	0	0.191	0.191	0.210	0.190	0.190	12,200	2,271	0.1861	0.181	0.181	0.199	0.180	0.180	12,879	0.1763	-4.50%
2019-09-05	0	0.200	0.170	0.200	0.200	0.200	41,293	8,187	0.1983	0.189	0.161	0.189	0.189	0.189	43,590	0.1878	0.00%
2019-09-04	0	0.200	0.181	0.210	0.200	0.200	120,000	24,000	0.2000	0.189	0.171	0.199	0.189	0.189	126,674	0.1895	0.00%
2019-09-03	0	0.200	0.164	0.200	-	-	0	0	-	0.189	0.155	0.189	-	-	0	-	0.00%
2019-09-02	0	0.200	0.160	0.210	0.200	0.200	40,000	8,000	0.2000	0.189	0.152	0.199	0.189	0.189	42,225	0.1895	0.50%
2019-08-30	0	0.199	0.164	0.202	0.202	0.202	25,000	5,008	0.2003	0.189	0.155	0.191	0.191	0.191	26,390	0.1898	0.00%
2019-08-29	0	0.199	0.176	0.210	0.189	0.199	156,800	30,384	0.1938	0.189	0.167	0.199	0.179	0.189	165,521	0.1836	3.11%
2019-08-28	0	0.193	0.171	0.230	0.188	0.193	21,000	3,890	0.1852	0.183	0.162	0.218	0.178	0.183	22,168	0.1755	-1.03%
2019-08-27	0	0.195	0.191	0.200	0.195	0.200	40,000	7,880	0.1970	0.185	0.181	0.189	0.185	0.189	42,225	0.1866	-7.14%
2019-08-26	0	0.210	0.210	0.223	0.210	0.210	40,000	8,400	0.2100	0.199	0.199	0.211	0.199	0.199	42,225	0.1989	0.00%
2019-08-23	0	0.210	0.210	0.223	-	-	6,000	1,140	0.1900	0.199	0.199	0.211	-	-	6,334	0.1800	0.00%
2019-08-22	0	0.210	0.210	0.220	-	-	480	91	0.1896	0.199	0.199	0.208	-	-	507	0.1796	0.00%
2019-08-21	0	0.210	0.210	0.225	0.210	0.211	65,000	13,585	0.2090	0.199	0.199	0.213	0.199	0.200	68,615	0.1980	-8.70%
2019-08-20	0	0.230	0.200	0.230	0.219	0.230	48,000	10,648	0.2218	0.218	0.189	0.218	0.207	0.218	50,670	0.2101	5.50%
2019-08-19	0	0.218	0.197	0.218	0.218	0.218	24,000	5,232	0.2180	0.207	0.187	0.207	0.207	0.207	25,335	0.2065	-0.46%
2019-08-16	0	0.219	0.219	0.225	0.219	0.219	103,080	22,477	0.2181	0.207	0.207	0.213	0.207	0.207	108,813	0.2066	0.46%
2019-08-15	0	0.218	0.218	0.226	0.218	0.219	33,000	7,146	0.2165	0.207	0.207	0.214	0.207	0.207	34,835	0.2051	0.00%
2019-08-14	0	0.218	0.218	0.226	0.218	0.219	188,640	41,109	0.2179	0.207	0.207	0.214	0.207	0.207	199,132	0.2064	0.00%
2019-08-13	0	0.218	0.218	0.219	0.218	0.219	156,000	34,044	0.2182	0.207	0.207	0.207	0.207	0.207	164,676	0.2067	-0.46%
2019-08-12	0	0.219	0.219	0.228	-	-	0	0	-	0.207	0.207	0.216	-	-	0	-	0.00%
2019-08-09	0	0.219	0.219	0.255	-	-	720	155	0.2153	0.207	0.207	0.242	-	-	760	0.2039	0.00%
2019-08-08	0	0.219	0.218	0.248	0.219	0.219	19,400	4,231	0.2181	0.207	0.207	0.235	0.207	0.207	20,479	0.2066	0.46%
2019-08-07	0	0.218	0.218	0.295	-	-	0	0	-	0.207	0.207	0.279	-	-	0	-	3.32%
2019-08-06	0	0.211	0.211	0.295	0.211	0.211	42,280	8,907	0.2107	0.200	0.200	0.279	0.200	0.200	44,632	0.1996	-1.40%
2019-08-05	0	0.214	0.214	0.300	0.214	0.214	35,400	7,523	0.2125	0.203	0.203	0.284	0.203	0.203	37,369	0.2013	0.47%
2019-08-02	0	0.213	0.213	0.230	-	-	400	82	0.2050	0.202	0.202	0.218	-	-	422	0.1942	0.47%
2019-08-01	0	0.212	0.212	0.219	0.210	0.212	63,000	13,251	0.2103	0.201	0.201	0.207	0.199	0.201	66,504	0.1993	-3.20%
2019-07-31	0	0.219	0.219	0.243	0.210	0.210	13,240	2,628	0.1985	0.207	0.207	0.230	0.199	0.199	13,976	0.1880	-3.95%
2019-07-30	0	0.228	0.218	0.235	-	-	5,080	1,000	0.1969	0.216	0.207	0.223	-	-	5,363	0.1865	0.00%
2019-07-29	0	0.228	0.228	0.230	0.221	0.229	184,120	41,217	0.2239	0.216	0.216	0.218	0.209	0.217	194,360	0.2121	4.11%
2019-07-26	0	0.219	0.212	0.220	0.219	0.220	127,400	27,858	0.2187	0.207	0.201	0.208	0.207	0.208	134,486	0.2071	-1.79%
2019-07-25	0	0.223	0.223	0.238	0.220	0.220	9,440	2,069	0.2192	0.211	0.211	0.225	0.208	0.208	9,965	0.2076	-2.62%
2019-07-24	0	0.229	0.221	0.244	-	-	0	0	-	0.217	0.209	0.231	-	-	0	-	0.00%
2019-07-23	0	0.229	0.229	0.240	0.227	0.241	42,240	9,678	0.2291	0.217	0.217	0.227	0.215	0.228	44,589	0.2170	-4.98%
2019-07-22	0	0.241	0.229	0.241	0.230	0.242	184,120	44,059	0.2393	0.228	0.217	0.228	0.218	0.229	194,360	0.2267	-0.41%
2019-07-19	0	0.242	0.235	0.255	0.235	0.260	315,000	77,197	0.2451	0.229	0.223	0.242	0.223	0.246	332,519	0.2322	-6.92%
2019-07-18	0	0.260	0.260	0.275	0.260	0.260	12,000	3,056	0.2547	0.246	0.246	0.261	0.246	0.246	12,667	0.2412	-1.89%
2019-07-17	0	0.265	0.260	0.270	0.265	0.275	128,000	34,000	0.2656	0.251	0.246	0.256	0.251	0.261	135,119	0.2516	-3.64%
2019-07-16	0	0.275	0.275	0.300	0.270	0.275	80,080	21,780	0.2720	0.261	0.261	0.284	0.256	0.261	84,534	0.2576	-14.06%
2019-07-15	0	0.320	0.265	0.320	0.265	0.320	32,000	9,560	0.2988	0.303	0.251	0.303	0.251	0.303	33,780	0.2830	8.47%
2019-07-12	0	0.295	0.290	0.320	-	-	1,640	442	0.2695	0.279	0.275	0.303	-	-	1,731	0.2553	0.00%
2019-07-11	0	0.295	0.265	0.295	0.290	0.295	24,000	7,000	0.2917	0.279	0.251	0.279	0.275	0.279	25,335	0.2763	9.26%
2019-07-10	0	0.270	0.265	0.330	0.265	0.270	28,600	7,460	0.2608	0.256	0.251	0.313	0.251	0.256	30,191	0.2471	0.00%
2019-07-09	0	0.270	0.270	0.325	-	-	440	112	0.2545	0.256	0.256	0.308	-	-	464	0.2411	0.00%
2019-07-08	0	0.270	0.270	0.325	0.265	0.265	16,000	4,240	0.2650	0.256	0.256	0.308	0.251	0.251	16,890	0.2510	-5.26%
2019-07-05	0	0.285	0.285	0.305	0.285	0.290	90,200	25,984	0.2881	0.270	0.270	0.289	0.270	0.275	95,217	0.2729	-1.72%
2019-07-04	0	0.290	0.290	0.325	-	-	0	0	-	0.275	0.275	0.308	-	-	0	-	0.00%
2019-07-03	0	0.290	0.290	0.320	0.290	0.320	43,960	12,823	0.2917	0.275	0.275	0.303	0.275	0.303	46,405	0.2763	-1.69%
2019-07-02	0	0.295	0.290	0.330	0.295	0.295	232,800	68,660	0.2949	0.279	0.275	0.313	0.279	0.279	245,748	0.2794	1.72%
2019-06-28	0	0.290	0.290	0.325	0.290	0.290	16,000	4,640	0.2900	0.275	0.275	0.308	0.275	0.275	16,890	0.2747	0.00%
2019-06-27	0	0.290	0.290	0.315	0.290	0.290	26,000	7,500	0.2885	0.275	0.275	0.298	0.275	0.275	27,446	0.2733	1.75%
2019-06-26	0	0.285	0.275	0.310	-	-	0	0	-	0.270	0.261	0.294	-	-	0	-	0.00%
2019-06-25	0	0.285	0.270	0.325	-	-	1,040	264	0.2538	0.270	0.256	0.308	-	-	1,098	0.2405	0.00%
2019-06-24	0	0.285	0.285	0.315	-	-	0	0	-	0.270	0.270	0.298	-	-	0	-	0.00%
2019-06-21	0	0.285	0.285	0.315	0.275	0.275	8,480	2,324	0.2741	0.270	0.270	0.298	0.261	0.261	8,952	0.2596	3.64%
2019-06-20	0	0.275	0.275	0.320	0.275	0.300	47,400	13,712	0.2893	0.261	0.261	0.303	0.261	0.284	50,036	0.2740	0.00%
2019-06-19	0	0.275	0.275	0.315	0.270	0.325	168,000	48,240	0.2871	0.261	0.261	0.298	0.256	0.308	177,344	0.2720	-9.84%
2019-06-18	0	0.305	0.270	0.320	0.270	0.320	284,320	84,911	0.2986	0.289	0.256	0.303	0.256	0.303	300,133	0.2829	12.96%
2019-06-17	0	0.270	0.265	0.330	0.255	0.335	160,000	42,760	0.2673	0.256	0.251	0.313	0.242	0.317	168,899	0.2532	-10.00%
2019-06-14	0	0.300	0.300	0.330	-	-	1,000	260	0.2600	0.284	0.284	0.313	-	-	1,056	0.2463	1.69%
2019-06-13	0	0.295	0.295	0.340	0.290	0.325	88,400	27,434	0.3103	0.279	0.279	0.322	0.275	0.308	93,317	0.2940	-7.81%
2019-06-12	0	0.320	0.300	0.350	0.310	0.320	32,000	10,040	0.3138	0.303	0.284	0.332	0.294	0.303	33,780	0.2972	3.23%
2019-06-11	0	0.310	0.280	0.360	0.275	0.310	192,600	56,793	0.2949	0.294	0.265	0.341	0.261	0.294	203,312	0.2793	12.73%
2019-06-10	0	0.275	0.270	0.275	0.270	0.280	338,200	91,900	0.2717	0.261	0.256	0.261	0.256	0.265	357,010	0.2574	-6.78%
2019-06-06	0	0.295	0.270	0.300	-	-	1,080	253	0.2343	0.279	0.256	0.284	-	-	1,140	0.2219	0.00%
2019-06-05	0	0.295	0.295	0.305	0.290	0.295	40,000	11,720	0.2930	0.279	0.279	0.289	0.275	0.279	42,225	0.2776	-3.28%
2019-06-04	0	0.305	0.285	0.305	0.285	0.305	71,160	20,679	0.2906	0.289	0.270	0.289	0.270	0.289	75,118	0.2753	0.00%
2019-06-03	0	0.305	0.300	0.325	0.300	0.325	281,760	88,397	0.3137	0.289	0.284	0.308	0.284	0.308	297,431	0.2972	-6.15%
2019-05-31	0	0.325	0.325	0.340	0.305	0.325	55,440	17,217	0.3106	0.308	0.308	0.322	0.289	0.308	58,523	0.2942	-8.45%
2019-05-30	0	0.355	0.355	0.365	0.355	0.365	132,000	47,520	0.3600	0.336	0.336	0.346	0.336	0.346	139,341	0.3410	-2.74%
2019-05-29	0	0.365	0.365	0.380	-	-	0	0	-	0.346	0.346	0.360	-	-	0	-	0.00%
2019-05-28	0	0.365	0.365	0.390	-	-	240	79	0.3292	0.346	0.346	0.369	-	-	253	0.3118	0.00%
2019-05-27	0	0.365	0.365	0.380	0.360	0.365	46,220	16,477	0.3565	0.346	0.346	0.360	0.341	0.346	48,791	0.3377	-3.95%
2019-05-24	0	0.380	0.360	0.380	-	-	0	0	-	0.360	0.341	0.360	-	-	0	-	0.00%
2019-05-23	0	0.380	0.360	0.395	-	-	2,100	733	0.3490	0.360	0.341	0.374	-	-	2,217	0.3307	0.00%
2019-05-22	0	0.380	0.380	0.400	0.355	0.390	71,880	26,996	0.3756	0.360	0.360	0.379	0.336	0.369	75,878	0.3558	7.04%
2019-05-21	0	0.355	0.355	0.365	0.355	0.360	51,000	17,910	0.3512	0.336	0.336	0.346	0.336	0.341	53,836	0.3327	-1.39%
2019-05-20	0	0.360	0.360	0.390	0.360	0.360	40,080	14,427	0.3600	0.341	0.341	0.369	0.341	0.341	42,309	0.3410	-10.00%
2019-05-17	0	0.400	0.375	0.400	-	-	5,000	1,750	0.3500	0.379	0.355	0.379	-	-	5,278	0.3316	0.00%
2019-05-16	0	0.400	0.390	0.410	0.380	0.400	105,560	41,612	0.3942	0.379	0.369	0.388	0.360	0.379	111,431	0.3734	-6.98%
2019-05-15	0	0.430	0.405	0.430	0.420	0.440	48,600	20,757	0.4271	0.407	0.384	0.407	0.398	0.417	51,303	0.4046	-1.15%
2019-05-14	0	0.435	0.405	0.435	0.405	0.440	34,200	14,090	0.4120	0.412	0.384	0.412	0.384	0.417	36,102	0.3903	7.41%
2019-05-10	0	0.405	0.400	0.410	0.405	0.435	76,200	31,592	0.4146	0.384	0.379	0.388	0.384	0.412	80,438	0.3927	-1.22%
2019-05-09	0	0.410	0.405	0.435	0.410	0.410	32,320	13,244	0.4098	0.388	0.384	0.412	0.388	0.388	34,118	0.3882	1.23%
2019-05-08	0	0.405	0.405	0.450	0.405	0.405	8,000	3,240	0.4050	0.384	0.384	0.426	0.384	0.384	8,445	0.3837	-3.57%
2019-05-07	0	0.420	0.405	0.435	-	-	0	0	-	0.398	0.384	0.412	-	-	0	-	0.00%
2019-05-06	0	0.420	0.415	0.425	0.420	0.425	99,440	41,816	0.4205	0.398	0.393	0.403	0.398	0.403	104,971	0.3984	1.20%
2019-05-03	0	0.415	0.415	0.470	0.415	0.415	8,000	3,320	0.4150	0.393	0.393	0.445	0.393	0.393	8,445	0.3931	-1.19%
2019-05-02	0	0.420	0.410	0.450	0.420	0.420	15,120	6,208	0.4106	0.398	0.388	0.426	0.398	0.398	15,961	0.3889	-6.67%
2019-04-30	0	0.450	0.410	0.450	0.380	0.450	245,680	102,217	0.4161	0.426	0.388	0.426	0.360	0.426	259,344	0.3941	9.76%
2019-04-29	0	0.410	0.410	0.430	0.410	0.410	32,000	13,120	0.4100	0.388	0.388	0.407	0.388	0.388	33,780	0.3884	0.00%
2019-04-26	0	0.410	0.410	0.435	0.410	0.410	36,400	14,614	0.4015	0.388	0.388	0.412	0.388	0.388	38,424	0.3803	-5.75%
2019-04-25	0	0.435	0.410	0.435	-	-	400	158	0.3950	0.412	0.388	0.412	-	-	422	0.3742	0.00%
2019-04-24	0	0.435	0.415	0.440	0.410	0.435	73,000	30,605	0.4192	0.412	0.393	0.417	0.388	0.412	77,060	0.3972	1.16%
2019-04-23	0	0.430	0.410	0.445	0.405	0.430	34,000	13,940	0.4100	0.407	0.388	0.422	0.384	0.407	35,891	0.3884	7.50%
2019-04-18	0	0.400	0.400	0.440	0.400	0.400	10,400	4,100	0.3942	0.379	0.379	0.417	0.379	0.379	10,978	0.3735	-1.23%
2019-04-17	0	0.405	0.405	0.420	0.405	0.430	48,680	19,815	0.4070	0.384	0.384	0.398	0.384	0.407	51,387	0.3856	0.00%
2019-04-16	0	0.405	0.405	0.435	-	-	4,020	1,547	0.3848	0.384	0.384	0.412	-	-	4,244	0.3646	0.00%
2019-04-15	0	0.405	0.405	0.445	0.405	0.405	26,800	10,662	0.3978	0.384	0.384	0.422	0.384	0.384	28,291	0.3769	-3.57%
2019-04-12	0	0.420	0.420	0.445	-	-	920	371	0.4033	0.398	0.398	0.422	-	-	971	0.3820	0.00%
2019-04-11	0	0.420	0.415	0.440	0.420	0.420	27,160	11,164	0.4110	0.398	0.393	0.417	0.398	0.398	28,671	0.3894	1.20%
2019-04-10	0	0.415	0.415	0.445	0.415	0.415	19,400	7,983	0.4115	0.393	0.393	0.422	0.393	0.393	20,479	0.3898	0.00%
2019-04-09	0	0.415	0.415	0.430	0.415	0.415	232,840	96,326	0.4137	0.393	0.393	0.407	0.393	0.393	245,790	0.3919	0.00%
2019-04-08	0	0.415	0.415	0.435	0.415	0.415	8,520	3,528	0.4141	0.393	0.393	0.412	0.393	0.393	8,994	0.3923	-6.74%
2019-04-04	0	0.445	0.415	0.445	0.430	0.455	31,200	13,488	0.4323	0.422	0.393	0.422	0.407	0.431	32,935	0.4095	7.23%
2019-04-03	0	0.415	0.410	0.430	0.410	0.415	51,120	20,856	0.4080	0.393	0.388	0.407	0.388	0.393	53,963	0.3865	1.22%
2019-04-02	0	0.410	0.405	0.420	0.410	0.425	52,600	21,800	0.4144	0.388	0.384	0.398	0.388	0.403	55,525	0.3926	-4.65%
2019-04-01	0	0.430	0.425	0.455	0.430	0.460	163,280	72,576	0.4445	0.407	0.403	0.431	0.407	0.436	172,361	0.4211	6.17%
2019-03-29	0	0.405	0.405	0.410	0.400	0.410	168,000	67,840	0.4038	0.384	0.384	0.388	0.379	0.388	177,344	0.3825	-4.71%
2019-03-28	0	0.425	0.415	0.430	0.400	0.425	124,560	51,042	0.4098	0.403	0.393	0.407	0.379	0.403	131,488	0.3882	-1.16%
2019-03-27	0	0.430	0.425	0.455	0.430	0.430	12,960	5,448	0.4204	0.407	0.403	0.431	0.407	0.407	13,681	0.3982	0.00%
2019-03-26	0	0.430	0.425	0.450	0.430	0.430	21,640	9,204	0.4253	0.407	0.403	0.426	0.407	0.407	22,844	0.4029	-3.37%
2019-03-25	0	0.445	0.440	0.470	0.445	0.475	22,400	9,984	0.4457	0.422	0.417	0.445	0.422	0.450	23,646	0.4222	-7.29%
2019-03-22	0	0.480	0.435	0.480	0.425	0.490	314,560	142,966	0.4545	0.455	0.412	0.455	0.403	0.464	332,055	0.4305	11.63%
2019-03-21	0	0.430	0.430	0.455	0.425	0.460	338,480	147,574	0.4360	0.407	0.407	0.431	0.403	0.436	357,305	0.4130	-4.44%
2019-03-20	0	0.450	0.450	0.495	0.435	0.445	22,200	9,484	0.4272	0.426	0.426	0.469	0.412	0.422	23,435	0.4047	-3.23%
2019-03-19	0	0.465	0.430	0.465	-	-	1,000	415	0.4150	0.441	0.407	0.441	-	-	1,056	0.3931	-3.12%
2019-03-18	0	0.480	0.440	0.480	-	-	1,520	638	0.4197	0.455	0.417	0.455	-	-	1,605	0.3976	-1.03%
2019-03-15	0	0.485	0.435	0.485	-	-	1,200	502	0.4183	0.459	0.412	0.459	-	-	1,267	0.3963	-1.02%
2019-03-14	0	0.490	0.475	0.490	0.445	0.500	131,400	61,316	0.4666	0.464	0.450	0.464	0.422	0.474	138,708	0.4421	-2.00%
2019-03-13	0	0.500	0.485	0.520	0.480	0.530	174,160	84,948	0.4878	0.474	0.459	0.493	0.455	0.502	183,846	0.4621	-5.66%
2019-03-12	0	0.530	0.520	0.540	0.480	0.540	821,320	416,673	0.5073	0.502	0.493	0.512	0.455	0.512	867,000	0.4806	12.77%
2019-03-11	0	0.470	0.440	0.475	0.440	0.470	145,480	64,056	0.4403	0.445	0.417	0.450	0.417	0.445	153,571	0.4171	4.44%
2019-03-08	0	0.450	0.405	0.450	0.420	0.450	118,400	52,349	0.4421	0.426	0.384	0.426	0.398	0.426	124,985	0.4188	2.27%
2019-03-07	0	0.440	0.430	0.440	0.430	0.455	107,560	45,883	0.4266	0.417	0.407	0.417	0.407	0.431	113,542	0.4041	4.76%
2019-03-06	0	0.420	0.420	0.425	0.420	0.445	110,120	47,722	0.4334	0.398	0.398	0.403	0.398	0.422	116,245	0.4105	-6.67%
2019-03-05	0	0.450	0.415	0.450	0.415	0.450	168,880	75,182	0.4452	0.426	0.393	0.426	0.393	0.426	178,273	0.4217	2.27%
2019-03-04	0	0.440	0.410	0.440	0.410	0.440	408,000	175,837	0.4310	0.417	0.388	0.417	0.388	0.417	430,692	0.4083	7.32%
2019-03-01	0	0.410	0.410	0.420	0.410	0.425	33,400	13,800	0.4132	0.388	0.388	0.398	0.388	0.403	35,258	0.3914	0.00%
2019-02-28	0	0.410	0.410	0.420	0.390	0.445	256,560	114,636	0.4468	0.388	0.388	0.398	0.369	0.422	270,829	0.4233	1.23%
2019-02-27	0	0.405	0.405	0.410	0.405	0.425	140,800	57,263	0.4067	0.384	0.384	0.388	0.384	0.403	148,631	0.3853	-5.81%
2019-02-26	0	0.430	0.410	0.430	0.410	0.450	49,200	21,053	0.4279	0.407	0.388	0.407	0.388	0.426	51,936	0.4054	4.88%
2019-02-25	0	0.410	0.410	0.425	0.400	0.450	145,760	61,367	0.4210	0.388	0.388	0.403	0.379	0.426	153,867	0.3988	-11.83%
2019-02-22	0	0.465	0.455	0.465	0.380	0.465	91,080	36,913	0.4053	0.441	0.431	0.441	0.360	0.441	96,146	0.3839	8.14%
2019-02-21	0	0.430	0.400	0.445	0.355	0.450	246,640	105,134	0.4263	0.407	0.379	0.422	0.336	0.426	260,357	0.4038	-4.44%
2019-02-20	0	0.045	0.042	0.048	0.041	0.045	905,200	38,799	0.0429	0.426	0.398	0.455	0.388	0.426	95,554	0.4060	9.76%
2019-02-19	0	0.041	0.041	0.044	0.041	0.043	981,600	41,444	0.0422	0.388	0.388	0.417	0.388	0.407	103,619	0.4000	0.00%
2019-02-18	0	0.041	0.041	0.042	0.040	0.043	2,794,400	114,771	0.0411	0.388	0.388	0.398	0.379	0.407	294,982	0.3891	-6.82%
2019-02-15	0	0.044	0.041	0.046	0.040	0.045	1,143,200	47,684	0.0417	0.417	0.388	0.436	0.379	0.426	120,678	0.3951	4.76%
2019-02-14	0	0.042	0.042	0.048	0.041	0.046	484,400	20,578	0.0425	0.398	0.398	0.455	0.388	0.436	51,134	0.4024	-2.33%
2019-02-13	0	0.043	0.042	0.047	0.043	0.049	2,088,400	95,316	0.0456	0.407	0.398	0.445	0.407	0.464	220,455	0.4324	4.88%
2019-02-12	0	0.041	0.040	0.043	0.041	0.046	308,000	12,774	0.0415	0.388	0.379	0.407	0.388	0.436	32,513	0.3929	-6.82%
2019-02-11	0	0.044	0.044	0.046	0.041	0.046	1,792,000	77,451	0.0432	0.417	0.417	0.436	0.388	0.436	189,167	0.4094	2.33%
2019-02-08	0	0.043	0.041	0.043	0.038	0.047	2,206,000	89,478	0.0406	0.407	0.388	0.407	0.360	0.445	232,869	0.3842	0.00%
2019-02-04	0	0.043	0.043	0.044	0.041	0.041	72,000	2,952	0.0410	0.407	0.407	0.417	0.388	0.388	7,600	0.3884	0.00%
2019-02-01	0	0.043	0.043	0.044	0.041	0.044	2,328,000	97,638	0.0419	0.407	0.407	0.417	0.388	0.417	245,748	0.3973	-2.27%
2019-01-31	0	0.044	0.043	0.044	0.044	0.045	1,128,000	50,076	0.0444	0.417	0.407	0.417	0.417	0.426	119,074	0.4205	-2.22%
2019-01-30	0	0.045	0.044	0.045	0.044	0.047	665,600	29,955	0.0450	0.426	0.417	0.426	0.417	0.445	70,262	0.4263	-4.26%
2019-01-29	0	0.047	0.047	0.048	0.047	0.048	208,000	9,800	0.0471	0.445	0.445	0.455	0.445	0.455	21,957	0.4463	-2.08%
2019-01-28	0	0.048	0.048	0.050	0.044	0.049	1,123,200	53,280	0.0474	0.455	0.455	0.474	0.417	0.464	118,567	0.4494	9.09%
2019-01-25	0	0.044	0.044	0.046	0.042	0.046	2,886,800	125,098	0.0433	0.417	0.417	0.436	0.398	0.436	304,736	0.4105	-8.33%
2019-01-24	0	0.048	0.046	0.048	0.045	0.048	1,332,800	61,140	0.0459	0.455	0.436	0.455	0.426	0.455	140,693	0.4346	-4.00%
2019-01-23	0	0.050	0.047	0.050	0.046	0.050	2,936,800	142,651	0.0486	0.474	0.445	0.474	0.436	0.474	310,014	0.4601	0.00%
2019-01-22	0	0.050	0.050	0.055	0.050	0.051	832,800	42,364	0.0509	0.474	0.474	0.521	0.474	0.483	87,912	0.4819	-3.85%
2019-01-21	0	0.052	0.051	0.052	0.050	0.056	607,600	31,030	0.0511	0.493	0.483	0.493	0.474	0.530	64,139	0.4838	6.12%
2019-01-18	0	0.049	0.049	0.055	0.049	0.055	544,000	28,736	0.0528	0.464	0.464	0.521	0.464	0.521	57,426	0.5004	-14.04%
2019-01-17	0	0.057	0.050	0.060	-	-	0	0	-	0.540	0.474	0.568	-	-	0	-	0.00%
2019-01-16	0	0.057	0.054	0.060	0.049	0.057	504,400	24,938	0.0494	0.540	0.512	0.568	0.464	0.540	53,245	0.4684	1.79%
2019-01-15	0	0.056	0.050	0.056	-	-	0	0	-	0.530	0.474	0.530	-	-	0	-	0.00%
2019-01-14	0	0.056	0.051	0.060	-	-	0	0	-	0.530	0.483	0.568	-	-	0	-	0.00%
2019-01-11	0	0.056	0.053	0.059	-	-	0	0	-	0.530	0.502	0.559	-	-	0	-	0.00%
2019-01-10	0	0.056	0.056	0.059	0.055	0.060	934,400	53,127	0.0569	0.530	0.530	0.559	0.521	0.568	98,637	0.5386	-5.08%
2019-01-09	0	0.059	0.053	0.059	0.054	0.059	360,400	19,985	0.0555	0.559	0.502	0.559	0.512	0.559	38,044	0.5253	5.36%
2019-01-08	0	0.056	0.056	0.058	0.054	0.056	676,000	36,656	0.0542	0.530	0.530	0.549	0.512	0.530	71,360	0.5137	-6.67%
2019-01-07	0	0.060	0.059	0.068	0.054	0.060	332,400	19,292	0.0580	0.568	0.559	0.644	0.512	0.568	35,089	0.5498	0.00%
2019-01-04	0	0.060	0.055	0.061	0.056	0.060	240,000	13,568	0.0565	0.568	0.521	0.578	0.530	0.568	25,335	0.5355	-6.25%
2019-01-03	0	0.064	0.057	0.064	0.058	0.065	3,660,000	213,288	0.0583	0.606	0.540	0.606	0.549	0.616	386,356	0.5521	16.36%
2019-01-02	0	0.055	0.054	0.055	0.052	0.055	104,000	5,566	0.0535	0.521	0.512	0.521	0.493	0.521	10,978	0.5070	-14.06%
2018-12-31	0	0.064	0.061	0.064	0.064	0.072	136,000	9,728	0.0715	0.606	0.578	0.606	0.606	0.682	14,356	0.6776	4.92%
2018-12-28	0	0.061	0.061	0.065	0.060	0.060	27,600	1,638	0.0593	0.578	0.578	0.616	0.568	0.568	2,914	0.5622	5.17%
2018-12-27	0	0.058	0.057	0.069	0.057	0.058	254,000	14,574	0.0574	0.549	0.540	0.654	0.540	0.549	26,813	0.5435	3.57%
2018-12-24	0	0.056	0.056	0.070	0.055	0.055	340,000	18,680	0.0549	0.530	0.530	0.663	0.521	0.521	35,891	0.5205	1.82%
2018-12-21	0	0.055	0.055	0.066	0.055	0.076	2,604,000	164,844	0.0633	0.521	0.521	0.625	0.521	0.720	274,883	0.5997	-1.79%
2018-12-20	0	0.056	0.056	0.060	0.056	0.056	19,000	998	0.0525	0.530	0.530	0.568	0.530	0.530	2,006	0.4976	-6.67%
2018-12-19	0	0.060	0.055	0.060	-	-	0	0	-	0.568	0.521	0.568	-	-	0	-	-3.23%
2018-12-18	0	0.062	0.056	0.062	-	-	0	0	-	0.587	0.530	0.587	-	-	0	-	0.00%
2018-12-17	0	0.062	0.056	0.062	-	-	0	0	-	0.587	0.530	0.587	-	-	0	-	0.00%
2018-12-14	0	0.062	0.056	0.062	0.053	0.062	144,000	8,280	0.0575	0.587	0.530	0.587	0.502	0.587	15,201	0.5447	1.64%
2018-12-13	0	0.061	0.060	0.061	0.061	0.069	208,000	13,456	0.0647	0.578	0.568	0.578	0.578	0.654	21,957	0.6128	-11.59%
2018-12-12	0	0.069	0.054	0.069	0.054	0.073	600,000	42,416	0.0707	0.654	0.512	0.654	0.512	0.692	63,337	0.6697	27.78%
2018-12-11	0	0.054	0.054	0.075	0.054	0.054	16,000	864	0.0540	0.512	0.512	0.710	0.512	0.512	1,689	0.5115	1.89%
2018-12-10	0	0.053	0.052	0.070	0.052	0.053	136,000	7,152	0.0526	0.502	0.493	0.663	0.493	0.502	14,356	0.4982	1.92%
2018-12-07	0	0.052	0.052	0.065	0.050	0.052	120,000	6,128	0.0511	0.493	0.493	0.616	0.474	0.493	12,667	0.4838	-5.45%
2018-12-06	0	0.055	0.049	0.097	-	-	0	0	-	0.521	0.464	0.919	-	-	0	-	0.00%
2018-12-05	0	0.055	0.055	0.062	0.054	0.056	3,125,600	174,660	0.0559	0.521	0.521	0.587	0.512	0.530	329,944	0.5294	-6.78%
2018-12-04	0	0.059	0.057	0.060	0.055	0.059	56,800	3,208	0.0565	0.559	0.540	0.568	0.521	0.559	5,996	0.5350	1.72%
2018-12-03	0	0.058	0.056	0.060	0.055	0.058	60,000	3,408	0.0568	0.549	0.530	0.568	0.521	0.549	6,334	0.5381	7.41%
2018-11-30	0	0.054	0.054	0.058	0.054	0.054	16,800	826	0.0492	0.512	0.512	0.549	0.512	0.512	1,773	0.4658	-6.90%
2018-11-29	0	0.058	0.058	0.062	0.057	0.058	119,600	6,868	0.0574	0.549	0.549	0.587	0.540	0.549	12,625	0.5440	1.75%
2018-11-28	0	0.057	0.057	0.065	0.055	0.060	642,800	36,737	0.0572	0.540	0.540	0.616	0.521	0.568	67,855	0.5414	-5.00%
2018-11-27	0	0.060	0.058	0.067	0.056	0.060	30,000	1,660	0.0553	0.568	0.549	0.635	0.530	0.568	3,167	0.5242	-3.23%
2018-11-26	0	0.062	0.062	0.064	0.060	0.062	104,000	6,384	0.0614	0.587	0.587	0.606	0.568	0.587	10,978	0.5815	5.08%
2018-11-23	0	0.059	0.059	0.069	-	-	0	0	-	0.559	0.559	0.654	-	-	0	-	0.00%
2018-11-22	0	0.059	0.059	0.067	0.059	0.059	112,000	6,608	0.0590	0.559	0.559	0.635	0.559	0.559	11,823	0.5589	1.72%
2018-11-21	0	0.058	0.058	0.065	0.053	0.064	116,000	7,230	0.0623	0.549	0.549	0.616	0.502	0.606	12,245	0.5904	-12.12%
2018-11-20	0	0.066	0.060	0.066	0.066	0.066	16,000	1,056	0.0660	0.625	0.568	0.625	0.625	0.625	1,689	0.6252	0.00%
2018-11-19	0	0.066	0.056	0.069	0.062	0.068	1,384,000	89,600	0.0647	0.625	0.530	0.654	0.587	0.644	146,097	0.6133	-4.35%
2018-11-16	0	0.069	0.068	0.070	0.061	0.070	1,304,000	86,064	0.0660	0.654	0.644	0.663	0.578	0.663	137,653	0.6252	15.00%
2018-11-15	0	0.060	0.060	0.064	-	-	0	0	-	0.568	0.568	0.606	-	-	0	-	0.00%
2018-11-14	0	0.060	0.060	0.078	0.060	0.060	16,000	960	0.0600	0.568	0.568	0.739	0.568	0.568	1,689	0.5684	0.00%
2018-11-13	0	0.060	0.053	0.060	-	-	4,804	225	0.0468	0.568	0.502	0.568	-	-	507	0.4437	0.00%
2018-11-12	0	0.060	0.060	0.067	0.060	0.061	80,000	4,808	0.0601	0.568	0.568	0.635	0.568	0.578	8,445	0.5693	0.00%
2018-11-09	0	0.060	0.059	0.063	0.059	0.060	166,000	9,914	0.0597	0.568	0.559	0.597	0.559	0.568	17,523	0.5658	-7.69%
2018-11-08	0	0.065	0.060	0.065	0.064	0.068	1,408,000	92,248	0.0655	0.616	0.568	0.616	0.606	0.644	148,631	0.6207	8.33%
2018-11-07	0	0.060	0.060	0.062	0.050	0.060	1,256,800	71,402	0.0568	0.568	0.568	0.587	0.474	0.568	132,670	0.5382	13.21%
2018-11-06	0	0.053	0.053	0.059	0.052	0.053	1,101,600	58,327	0.0529	0.502	0.502	0.559	0.493	0.502	116,287	0.5016	-8.62%
2018-11-05	0	0.058	0.054	0.058	0.058	0.058	12,000	648	0.0540	0.549	0.512	0.549	0.549	0.549	1,267	0.5115	-3.33%
2018-11-02	0	0.060	0.051	0.060	0.060	0.060	64,000	3,840	0.0600	0.568	0.483	0.568	0.568	0.568	6,756	0.5684	7.14%
2018-11-01	0	0.056	0.055	0.056	0.055	0.056	588,000	32,600	0.0554	0.530	0.521	0.530	0.521	0.530	62,070	0.5252	0.00%
2018-10-31	0	0.056	0.056	0.063	-	-	0	0	-	0.530	0.530	0.597	-	-	0	-	0.00%
2018-10-30	0	0.056	0.056	0.058	0.051	0.056	674,400	35,986	0.0534	0.530	0.530	0.549	0.483	0.530	71,191	0.5055	12.00%
2018-10-29	0	0.050	0.050	0.052	0.046	0.053	738,000	37,922	0.0514	0.474	0.474	0.493	0.436	0.502	77,905	0.4868	-12.28%
2018-10-26	0	0.057	0.053	0.057	0.046	0.059	504,000	28,880	0.0573	0.540	0.502	0.540	0.436	0.559	53,203	0.5428	-1.72%
2018-10-25	0	0.058	0.057	0.058	0.058	0.060	364,000	21,400	0.0588	0.549	0.540	0.549	0.549	0.568	38,424	0.5569	-3.33%
2018-10-24	0	0.060	0.060	0.061	0.058	0.063	2,362,000	140,808	0.0596	0.568	0.568	0.578	0.549	0.597	249,337	0.5647	-1.64%
2018-10-23	0	0.061	0.058	0.061	0.056	0.071	3,426,800	207,778	0.0606	0.578	0.549	0.578	0.530	0.673	361,739	0.5744	-15.28%
2018-10-22	0	0.072	0.072	0.076	0.070	0.072	494,000	35,168	0.0712	0.682	0.682	0.720	0.663	0.682	52,147	0.6744	0.00%
2018-10-19	0	0.072	0.072	0.080	-	-	2,800	182	0.0650	0.682	0.682	0.758	-	-	296	0.6158	0.00%
2018-10-18	0	0.072	0.072	0.080	0.071	0.082	188,000	14,116	0.0751	0.682	0.682	0.758	0.673	0.777	19,846	0.7113	2.86%
2018-10-16	0	0.070	0.069	0.084	0.070	0.070	112,000	7,840	0.0700	0.663	0.654	0.796	0.663	0.663	11,823	0.6631	-4.11%
2018-10-15	0	0.073	0.073	0.082	0.073	0.073	19,200	1,245	0.0648	0.692	0.692	0.777	0.692	0.692	2,027	0.6143	-6.41%
2018-10-12	0	0.078	0.078	0.084	0.073	0.084	290,400	22,897	0.0788	0.739	0.739	0.796	0.692	0.796	30,655	0.7469	6.85%
2018-10-11	0	0.073	0.073	0.084	0.073	0.079	160,000	12,400	0.0775	0.692	0.692	0.796	0.692	0.748	16,890	0.7342	-7.59%
2018-10-10	0	0.079	0.079	0.080	0.072	0.080	258,000	19,739	0.0765	0.748	0.748	0.758	0.682	0.758	27,235	0.7248	2.60%
2018-10-09	0	0.077	0.077	0.081	0.075	0.077	220,000	16,630	0.0756	0.729	0.729	0.767	0.710	0.729	23,224	0.7161	-3.75%
2018-10-08	0	0.080	0.077	0.090	0.080	0.080	364,000	29,084	0.0799	0.758	0.729	0.853	0.758	0.758	38,424	0.7569	0.00%
2018-10-05	0	0.080	0.080	0.089	0.080	0.081	250,000	20,070	0.0803	0.758	0.758	0.843	0.758	0.767	26,390	0.7605	-3.61%
2018-10-04	0	0.083	0.077	0.083	-	-	100,800	7,737	0.0768	0.786	0.729	0.786	-	-	10,641	0.7271	0.00%
2018-10-03	0	0.083	0.083	0.090	0.083	0.083	40,000	3,320	0.0830	0.786	0.786	0.853	0.786	0.786	4,222	0.7863	2.47%
2018-10-02	0	0.081	0.081	0.090	0.076	0.081	100,000	8,000	0.0800	0.767	0.767	0.853	0.720	0.767	10,556	0.7579	0.00%
2018-09-28	0	0.081	0.080	0.089	0.081	0.081	30,000	2,386	0.0795	0.767	0.758	0.843	0.767	0.767	3,167	0.7534	0.00%
2018-09-27	0	0.081	0.081	0.089	-	-	0	0	-	0.767	0.767	0.843	-	-	0	-	0.00%
2018-09-26	0	0.081	0.081	0.089	0.080	0.081	107,200	8,571	0.0800	0.767	0.767	0.843	0.758	0.767	11,316	0.7574	-8.99%
2018-09-24	0	0.089	0.080	0.089	0.078	0.089	228,000	18,896	0.0829	0.843	0.758	0.843	0.739	0.843	24,068	0.7851	9.88%
2018-09-21	0	0.081	0.080	0.082	0.076	0.091	452,400	37,254	0.0823	0.767	0.758	0.777	0.720	0.862	47,756	0.7801	-6.90%
2018-09-20	0	0.087	0.080	0.087	-	-	0	0	-	0.824	0.758	0.824	-	-	0	-	0.00%
2018-09-19	0	0.087	0.082	0.089	0.086	0.087	312,000	27,064	0.0867	0.824	0.777	0.843	0.815	0.824	32,935	0.8217	6.10%
2018-09-18	0	0.082	0.082	0.090	0.074	0.082	73,600	5,712	0.0776	0.777	0.777	0.853	0.701	0.777	7,769	0.7352	-4.65%
2018-09-17	0	0.086	0.080	0.086	-	-	0	0	-	0.815	0.758	0.815	-	-	0	-	0.00%
2018-09-14	0	0.086	0.079	0.087	0.076	0.089	1,402,400	122,736	0.0875	0.815	0.748	0.824	0.720	0.843	148,040	0.8291	7.50%
2018-09-13	0	0.080	0.080	0.087	0.080	0.080	52,000	4,136	0.0795	0.758	0.758	0.824	0.758	0.758	5,489	0.7535	0.00%
2018-09-12	0	0.080	0.080	0.088	-	-	0	0	-	0.758	0.758	0.834	-	-	0	-	0.00%
2018-09-11	0	0.080	0.080	0.090	0.072	0.090	573,200	45,856	0.0800	0.758	0.758	0.853	0.682	0.853	60,508	0.7579	-5.88%
2018-09-10	0	0.085	0.085	0.090	0.085	0.085	19,200	1,610	0.0839	0.805	0.805	0.853	0.805	0.805	2,027	0.7944	0.00%
2018-09-07	0	0.085	0.085	0.095	0.084	0.084	8,000	672	0.0840	0.805	0.805	0.900	0.796	0.796	844	0.7957	1.19%
2018-09-06	0	0.084	0.084	0.096	0.083	0.084	816,400	67,982	0.0833	0.796	0.796	0.909	0.786	0.796	86,181	0.7888	-3.45%
2018-09-05	0	0.087	0.087	0.090	0.087	0.088	380,800	33,054	0.0868	0.824	0.824	0.853	0.824	0.834	40,198	0.8223	-5.43%
2018-09-04	0	0.092	0.090	0.097	0.088	0.092	68,800	6,110	0.0888	0.872	0.853	0.919	0.834	0.872	7,263	0.8413	3.37%
2018-09-03	0	0.089	0.087	0.089	0.089	0.089	18,000	1,584	0.0880	0.843	0.824	0.843	0.843	0.843	1,900	0.8336	-1.11%
2018-08-31	0	0.090	0.088	0.090	-	-	0	0	-	0.853	0.834	0.853	-	-	0	-	0.00%
2018-08-30	0	0.090	0.086	0.090	0.086	0.090	190,000	17,008	0.0895	0.853	0.815	0.853	0.815	0.853	20,057	0.8480	3.45%
2018-08-29	0	0.087	0.087	0.096	0.086	0.087	144,000	12,392	0.0861	0.824	0.824	0.909	0.815	0.824	15,201	0.8152	1.16%
2018-08-28	0	0.086	0.085	0.086	-	-	800	65	0.0813	0.815	0.805	0.815	-	-	84	0.7697	-1.15%
2018-08-27	0	0.087	0.087	0.088	0.085	0.087	418,800	35,984	0.0859	0.824	0.824	0.834	0.805	0.824	44,209	0.8139	-4.40%
2018-08-24	0	0.091	0.091	0.094	0.084	0.091	1,408,000	125,688	0.0893	0.862	0.862	0.890	0.796	0.862	148,631	0.8456	8.33%
2018-08-23	0	0.084	0.084	0.085	0.080	0.084	1,024,000	82,880	0.0809	0.796	0.796	0.805	0.758	0.796	108,095	0.7667	-1.18%
2018-08-22	0	0.085	0.080	0.085	-	-	0	0	-	0.805	0.758	0.805	-	-	0	-	0.00%
2018-08-21	0	0.085	0.080	0.086	0.078	0.085	448,000	37,384	0.0834	0.805	0.758	0.815	0.739	0.805	47,292	0.7905	7.59%
2018-08-20	0	0.079	0.079	0.080	0.079	0.080	544,000	43,456	0.0799	0.748	0.748	0.758	0.748	0.758	57,426	0.7567	-3.66%
2018-08-17	0	0.082	0.080	0.082	0.082	0.082	43,600	3,532	0.0810	0.777	0.758	0.777	0.777	0.777	4,602	0.7674	-1.20%
2018-08-16	0	0.083	0.082	0.083	0.080	0.083	576,000	46,984	0.0816	0.786	0.777	0.786	0.758	0.786	60,804	0.7727	1.22%
2018-08-15	0	0.082	0.082	0.084	0.082	0.084	1,416,000	118,104	0.0834	0.777	0.777	0.796	0.777	0.796	149,475	0.7901	-3.53%
2018-08-14	0	0.085	0.085	0.090	0.084	0.094	1,078,800	97,767	0.0906	0.805	0.805	0.853	0.796	0.890	113,880	0.8585	-5.56%
2018-08-13	0	0.090	0.090	0.091	0.083	0.091	755,200	66,936	0.0886	0.853	0.853	0.862	0.786	0.862	79,720	0.8396	0.00%
2018-08-10	0	0.090	0.088	0.090	0.087	0.091	140,800	12,547	0.0891	0.853	0.834	0.853	0.824	0.862	14,863	0.8442	-1.10%
2018-08-09	0	0.091	0.084	0.091	0.090	0.091	70,000	6,292	0.0899	0.862	0.796	0.862	0.853	0.862	7,389	0.8515	0.00%
2018-08-08	0	0.091	0.091	0.095	0.091	0.091	602,400	54,794	0.0910	0.862	0.862	0.900	0.862	0.862	63,590	0.8617	-1.09%
2018-08-07	0	0.092	0.091	0.092	0.092	0.093	98,000	9,082	0.0927	0.872	0.862	0.872	0.872	0.881	10,345	0.8779	-1.08%
2018-08-06	0	0.093	0.092	0.093	0.090	0.097	1,204,000	113,944	0.0946	0.881	0.872	0.881	0.853	0.919	127,096	0.8965	3.33%
2018-08-03	0	0.090	0.084	0.090	0.093	0.094	151,200	14,065	0.0930	0.853	0.796	0.853	0.881	0.890	15,961	0.8812	-3.23%
2018-08-02	0	0.093	0.093	0.098	0.093	0.095	65,600	6,152	0.0938	0.881	0.881	0.928	0.881	0.900	6,925	0.8884	-2.11%
2018-08-01	0	0.095	0.093	0.100	-	-	0	0	-	0.900	0.881	0.947	-	-	0	-	0.00%
2018-07-31	0	0.095	0.095	0.100	-	-	7,600	642	0.0845	0.900	0.900	0.947	-	-	802	0.8002	0.00%
2018-07-30	0	0.095	0.095	0.100	0.095	0.096	208,000	19,856	0.0955	0.900	0.900	0.947	0.900	0.909	21,957	0.9043	0.00%
2018-07-27	0	0.095	0.095	0.100	0.094	0.095	100,000	9,440	0.0944	0.900	0.900	0.947	0.890	0.900	10,556	0.8943	1.06%
2018-07-26	0	0.094	0.094	0.099	0.094	0.094	46,000	4,300	0.0935	0.890	0.890	0.938	0.890	0.890	4,856	0.8855	0.00%
2018-07-25	0	0.094	0.093	0.100	0.094	0.100	236,000	22,496	0.0953	0.890	0.881	0.947	0.890	0.947	24,913	0.9030	0.00%
2018-07-24	0	0.094	0.093	0.094	0.094	0.094	400,000	37,600	0.0940	0.890	0.881	0.890	0.890	0.890	42,225	0.8905	1.08%
2018-07-23	0	0.093	0.093	0.097	0.093	0.101	473,600	44,942	0.0949	0.881	0.881	0.919	0.881	0.957	49,994	0.8989	0.00%
2018-07-20	0	0.093	0.093	0.099	0.093	0.093	207,200	19,200	0.0927	0.881	0.881	0.938	0.881	0.881	21,872	0.8778	-1.06%
2018-07-19	0	0.094	0.094	0.099	0.094	0.094	23,600	2,184	0.0925	0.890	0.890	0.938	0.890	0.890	2,491	0.8767	-2.08%
2018-07-18	0	0.096	0.094	0.096	0.092	0.102	1,557,600	154,803	0.0994	0.909	0.890	0.909	0.872	0.966	164,423	0.9415	3.23%
2018-07-17	0	0.093	0.091	0.094	0.092	0.093	440,000	40,760	0.0926	0.881	0.862	0.890	0.872	0.881	46,447	0.8776	0.00%
2018-07-16	0	0.093	0.093	0.096	0.091	0.096	1,804,000	168,370	0.0933	0.881	0.881	0.909	0.862	0.909	190,433	0.8841	-5.10%
2018-07-13	0	0.098	0.098	0.103	0.098	0.098	13,600	1,260	0.0926	0.928	0.928	0.976	0.928	0.928	1,436	0.8777	0.00%
2018-07-12	0	0.098	0.096	0.098	0.098	0.100	2,064,000	203,670	0.0987	0.928	0.909	0.928	0.928	0.947	217,879	0.9348	2.08%
2018-07-11	0	0.096	0.095	0.099	0.095	0.095	200,000	19,000	0.0950	0.909	0.900	0.938	0.900	0.900	21,112	0.8999	3.23%
2018-07-10	0	0.093	0.093	0.099	0.093	0.093	10,000	918	0.0918	0.881	0.881	0.938	0.881	0.881	1,056	0.8696	0.00%
2018-07-09	0	0.093	0.092	0.095	0.089	0.099	6,409,200	601,396	0.0938	0.881	0.872	0.900	0.843	0.938	676,566	0.8889	3.33%
2018-07-06	0	0.090	0.085	0.090	0.090	0.091	926,000	83,422	0.0901	0.853	0.805	0.853	0.853	0.862	97,750	0.8534	0.00%
2018-07-05	0	0.090	0.090	0.091	0.090	0.093	1,520,000	139,448	0.0917	0.853	0.853	0.862	0.853	0.881	160,454	0.8691	-5.26%
2018-07-04	0	0.095	0.095	0.096	0.089	0.095	520,000	49,112	0.0944	0.900	0.900	0.909	0.843	0.900	54,892	0.8947	0.00%
2018-07-03	0	0.095	0.093	0.098	0.093	0.100	1,512,000	146,952	0.0972	0.900	0.881	0.928	0.881	0.947	159,609	0.9207	-1.04%
2018-06-29	0	0.096	0.096	0.100	0.096	0.101	2,901,600	282,624	0.0974	0.909	0.909	0.947	0.909	0.957	306,298	0.9227	-3.03%
2018-06-28	0	0.099	0.099	0.100	0.099	0.099	152,000	15,048	0.0990	0.938	0.938	0.947	0.938	0.938	16,045	0.9378	0.00%
2018-06-27	0	0.099	0.099	0.102	0.098	0.103	1,339,200	134,324	0.1003	0.938	0.938	0.966	0.928	0.976	141,368	0.9502	-1.00%
2018-06-26	0	0.100	0.100	0.103	0.097	0.103	1,231,200	123,372	0.1002	0.947	0.947	0.976	0.919	0.976	129,968	0.9493	0.00%
2018-06-25	0	0.100	0.099	0.100	0.098	0.106	1,256,000	125,552	0.1000	0.947	0.938	0.947	0.928	1.004	132,586	0.9470	2.04%
2018-06-22	0	0.098	0.098	0.104	0.098	0.106	340,000	34,980	0.1029	0.928	0.928	0.985	0.928	1.004	35,891	0.9746	-1.01%
2018-06-21	0	0.099	0.099	0.102	0.099	0.103	1,511,600	152,442	0.1008	0.938	0.938	0.966	0.938	0.976	159,567	0.9553	0.00%
2018-06-20	0	0.099	0.099	0.100	0.098	0.104	599,200	60,185	0.1004	0.938	0.938	0.947	0.928	0.985	63,253	0.9515	-4.81%
2018-06-19	0	0.104	0.098	0.105	0.096	0.106	2,842,000	279,210	0.0982	0.985	0.928	0.995	0.909	1.004	300,006	0.9307	-1.89%
2018-06-15	0	0.106	0.101	0.107	0.105	0.115	2,152,000	230,188	0.1070	1.004	0.957	1.014	0.995	1.089	227,169	1.0133	-3.64%
2018-06-14	0	0.110	0.107	0.110	0.108	0.114	1,876,000	207,116	0.1104	1.042	1.014	1.042	1.023	1.080	198,034	1.0459	0.92%
2018-06-13	0	0.109	0.104	0.109	0.101	0.109	2,566,000	276,626	0.1078	1.033	0.985	1.033	0.957	1.033	270,871	1.0212	9.00%
2018-06-12	0	0.100	0.100	0.103	0.100	0.105	144,800	14,584	0.1007	0.947	0.947	0.976	0.947	0.995	15,285	0.9541	-0.99%
2018-06-11	0	0.101	0.100	0.106	0.099	0.109	2,101,000	219,005	0.1042	0.957	0.947	1.004	0.938	1.033	221,785	0.9875	0.00%
2018-06-08	0	0.101	0.099	0.105	0.100	0.101	163,200	16,301	0.0999	0.957	0.938	0.995	0.947	0.957	17,228	0.9462	-4.72%
2018-06-07	0	0.106	0.103	0.109	0.096	0.109	6,930,800	720,521	0.1040	1.004	0.976	1.033	0.909	1.033	731,627	0.9848	16.48%
2018-06-06	0	0.091	0.091	0.096	0.090	0.090	30,000	2,668	0.0889	0.862	0.862	0.909	0.853	0.853	3,167	0.8425	-1.09%
2018-06-05	0	0.092	0.092	0.095	0.090	0.096	1,404,800	130,490	0.0929	0.872	0.872	0.900	0.853	0.909	148,293	0.8799	-6.12%
2018-06-04	0	0.098	0.096	0.100	0.093	0.098	421,200	40,441	0.0960	0.928	0.909	0.947	0.881	0.928	44,463	0.9096	-2.00%
2018-06-01	0	0.100	0.091	0.100	0.085	0.100	3,144,000	282,448	0.0898	0.947	0.862	0.947	0.805	0.947	331,886	0.8510	11.11%
2018-05-31	0	0.090	0.090	0.095	0.084	0.096	1,824,000	165,396	0.0907	0.853	0.853	0.900	0.796	0.909	192,545	0.8590	-5.26%
2018-05-30	0	0.095	0.095	0.100	0.095	0.108	1,690,000	170,764	0.1010	0.900	0.900	0.947	0.900	1.023	178,399	0.9572	-3.06%
2018-05-29	0	0.098	0.098	0.102	0.098	0.100	908,400	89,860	0.0989	0.928	0.928	0.966	0.928	0.947	95,892	0.9371	1.03%
2018-05-28	0	0.097	0.097	0.100	0.094	0.101	1,902,400	187,876	0.0988	0.919	0.919	0.947	0.890	0.957	200,821	0.9355	-2.02%
2018-05-25	0	0.099	0.097	0.099	0.091	0.108	4,099,600	419,376	0.1023	0.938	0.919	0.938	0.862	1.023	432,761	0.9691	2.06%
2018-05-24	0	0.097	0.092	0.100	-	-	1,200	102	0.0850	0.919	0.872	0.947	-	-	127	0.8052	0.00%
2018-05-23	0	0.097	0.092	0.097	0.090	0.100	622,400	59,496	0.0956	0.919	0.872	0.919	0.853	0.947	65,702	0.9055	-3.00%
2018-05-21	0	0.100	0.100	0.105	0.093	0.100	150,200	14,423	0.0960	0.947	0.947	0.995	0.881	0.947	15,855	0.9097	7.53%
2018-05-18	0	0.093	0.093	0.100	0.085	0.092	1,692,800	152,544	0.0901	0.881	0.881	0.947	0.805	0.872	178,695	0.8537	9.41%
2018-05-17	0	0.085	0.085	0.086	0.084	0.085	605,600	51,036	0.0843	0.805	0.805	0.815	0.796	0.805	63,928	0.7983	0.00%
2018-05-16	0	0.085	0.082	0.091	0.081	0.085	368,000	31,048	0.0844	0.805	0.777	0.862	0.767	0.805	38,847	0.7992	0.00%
2018-05-15	0	0.085	0.086	0.090	0.085	0.087	2,390,800	203,680	0.0852	0.805	0.815	0.853	0.805	0.824	252,377	0.8070	-4.49%
2018-05-14	0	0.089	0.089	0.091	0.085	0.092	240,400	21,420	0.0891	0.843	0.843	0.862	0.805	0.872	25,377	0.8441	0.00%
2018-05-11	0	0.089	0.089	0.099	0.084	0.087	376,000	32,352	0.0860	0.843	0.843	0.938	0.796	0.824	39,691	0.8151	1.14%
2018-05-10	0	0.088	0.088	0.098	0.086	0.100	169,200	14,778	0.0873	0.834	0.834	0.928	0.815	0.947	17,861	0.8274	-2.22%
2018-05-09	0	0.090	0.090	0.101	0.090	0.090	8,000	720	0.0900	0.853	0.853	0.957	0.853	0.853	844	0.8526	-1.10%
2018-05-08	0	0.091	0.091	0.095	0.088	0.100	320,400	30,260	0.0944	0.862	0.862	0.900	0.834	0.947	33,822	0.8947	3.41%
2018-05-07	0	0.088	0.088	0.094	0.086	0.093	49,600	4,400	0.0887	0.834	0.834	0.890	0.815	0.881	5,236	0.8404	-5.38%
2018-05-04	0	0.093	0.093	0.094	0.093	0.094	756,800	70,700	0.0934	0.881	0.881	0.890	0.881	0.890	79,889	0.8850	0.00%
2018-05-03	0	0.093	0.094	0.095	0.090	0.093	560,000	52,360	0.0935	0.881	0.890	0.900	0.853	0.881	59,115	0.8857	8.14%
2018-05-02	0	0.086	0.086	0.090	0.086	0.087	82,400	7,078	0.0859	0.815	0.815	0.853	0.815	0.824	8,698	0.8137	0.00%
2018-04-30	0	0.086	0.086	0.088	0.085	0.086	100,800	8,547	0.0848	0.815	0.815	0.834	0.805	0.815	10,641	0.8032	-2.27%
2018-04-27	0	0.088	0.088	0.092	0.085	0.096	1,214,000	108,867	0.0897	0.834	0.834	0.872	0.805	0.909	128,152	0.8495	3.53%
2018-04-26	0	0.085	0.085	0.091	0.084	0.091	594,000	51,260	0.0863	0.805	0.805	0.862	0.796	0.862	62,704	0.8175	-10.53%
2018-04-25	0	0.095	0.095	0.099	0.087	0.099	398,400	36,458	0.0915	0.900	0.900	0.938	0.824	0.938	42,056	0.8669	0.00%
2018-04-24	0	0.095	0.095	0.104	0.094	0.101	1,246,000	120,528	0.0967	0.900	0.900	0.985	0.890	0.957	131,530	0.9164	-5.00%
2018-04-23	0	0.100	0.096	0.106	0.092	0.100	1,524,800	151,891	0.0996	0.947	0.909	1.004	0.872	0.947	160,961	0.9437	-6.54%
2018-04-20	0	0.107	0.102	0.107	0.099	0.110	278,000	29,762	0.1071	1.014	0.966	1.014	0.938	1.042	29,346	1.0142	7.00%
2018-04-19	0	0.100	0.099	0.110	0.098	0.101	158,000	15,720	0.0995	0.947	0.938	1.042	0.928	0.957	16,679	0.9425	-0.99%
2018-04-18	0	0.101	0.101	0.102	0.099	0.102	464,000	46,649	0.1005	0.957	0.957	0.966	0.938	0.966	48,981	0.9524	0.00%
2018-04-17	0	0.101	0.099	0.101	0.100	0.101	1,200,000	120,960	0.1008	0.957	0.938	0.957	0.947	0.957	126,674	0.9549	0.00%
2018-04-16	0	0.101	0.100	0.101	0.099	0.102	2,336,800	234,814	0.1005	0.957	0.947	0.957	0.938	0.966	246,677	0.9519	1.00%
2018-04-13	0	0.100	0.100	0.103	0.100	0.112	1,652,000	169,728	0.1027	0.947	0.947	0.976	0.947	1.061	174,388	0.9733	-1.96%
2018-04-12	0	0.102	0.101	0.102	0.102	0.102	1,146,000	116,888	0.1020	0.966	0.957	0.966	0.966	0.966	120,974	0.9662	-0.97%
2018-04-11	0	0.103	0.102	0.112	0.103	0.104	136,000	14,016	0.1031	0.976	0.966	1.061	0.976	0.985	14,356	0.9763	-0.96%
2018-04-10	0	0.104	0.104	0.109	0.102	0.109	1,266,000	133,006	0.1051	0.985	0.985	1.033	0.966	1.033	133,641	0.9952	-8.77%
2018-04-09	0	0.114	0.106	0.114	0.096	0.115	2,242,000	227,310	0.1014	1.080	1.004	1.080	0.909	1.089	236,669	0.9605	2.70%
2018-04-06	0	0.111	0.111	0.119	0.111	0.116	1,202,400	137,716	0.1145	1.052	1.052	1.127	1.052	1.099	126,927	1.0850	-4.31%
2018-04-04	0	0.116	0.113	0.116	0.111	0.116	1,232,800	139,062	0.1128	1.099	1.070	1.099	1.052	1.099	130,137	1.0686	-0.85%
2018-04-03	0	0.117	0.117	0.119	0.111	0.121	2,051,200	236,177	0.1151	1.108	1.108	1.127	1.052	1.146	216,528	1.0907	-5.65%
2018-03-29	0	0.124	0.119	0.124	0.118	0.130	2,060,800	253,155	0.1228	1.175	1.127	1.175	1.118	1.232	217,542	1.1637	3.33%
2018-03-28	0	0.120	0.120	0.125	0.118	0.120	1,668,000	199,674	0.1197	1.137	1.137	1.184	1.118	1.137	176,077	1.1340	0.00%
2018-03-27	0	0.120	0.120	0.121	0.119	0.122	1,272,000	152,704	0.1201	1.137	1.137	1.146	1.127	1.156	134,275	1.1373	0.84%
2018-03-26	0	0.119	0.119	0.123	0.118	0.122	838,000	100,748	0.1202	1.127	1.127	1.165	1.118	1.156	88,461	1.1389	-5.56%
2018-03-23	0	0.126	0.118	0.126	0.118	0.128	1,964,800	236,276	0.1203	1.194	1.118	1.194	1.118	1.213	207,408	1.1392	1.61%
2018-03-22	0	0.124	0.124	0.129	0.121	0.128	1,172,000	142,964	0.1220	1.175	1.175	1.222	1.146	1.213	123,718	1.1556	-3.13%
2018-03-21	0	0.128	0.128	0.133	0.128	0.134	1,573,200	204,590	0.1300	1.213	1.213	1.260	1.213	1.269	166,070	1.2320	-3.03%
2018-03-20	0	0.132	0.126	0.132	0.128	0.134	56,800	7,496	0.1320	1.250	1.194	1.250	1.213	1.269	5,996	1.2502	7.32%
2018-03-19	0	0.123	0.123	0.133	0.122	0.123	126,000	15,380	0.1221	1.165	1.165	1.260	1.156	1.165	13,301	1.1563	0.00%
2018-03-16	0	0.123	0.121	0.127	0.123	0.126	1,269,600	158,060	0.1245	1.165	1.146	1.203	1.165	1.194	134,021	1.1794	-5.38%
2018-03-15	0	0.130	0.128	0.130	0.125	0.130	411,200	52,721	0.1282	1.232	1.213	1.232	1.184	1.232	43,407	1.2146	-0.76%
2018-03-14	0	0.131	0.127	0.131	0.121	0.131	487,200	61,307	0.1258	1.241	1.203	1.241	1.146	1.241	51,430	1.1921	2.34%
2018-03-13	0	0.128	0.127	0.128	0.128	0.133	740,400	96,172	0.1299	1.213	1.203	1.213	1.213	1.260	78,158	1.2305	-1.54%
2018-03-12	0	0.130	0.126	0.130	0.126	0.131	224,000	28,704	0.1281	1.232	1.194	1.232	1.194	1.241	23,646	1.2139	-1.52%
2018-03-09	0	0.132	0.125	0.132	0.124	0.135	941,200	117,558	0.1249	1.250	1.184	1.250	1.175	1.279	99,355	1.1832	4.76%
2018-03-08	0	0.126	0.126	0.130	0.125	0.127	152,000	19,080	0.1255	1.194	1.194	1.232	1.184	1.203	16,045	1.1891	1.61%
2018-03-07	0	0.124	0.124	0.125	0.123	0.129	1,703,600	211,930	0.1244	1.175	1.175	1.184	1.165	1.222	179,835	1.1785	-4.62%
2018-03-06	0	0.130	0.126	0.130	0.130	0.131	762,800	99,151	0.1300	1.232	1.194	1.232	1.232	1.241	80,522	1.2313	-0.76%
2018-03-05	0	0.131	0.131	0.135	0.121	0.138	505,600	64,976	0.1285	1.241	1.241	1.279	1.146	1.307	53,372	1.2174	-3.68%
2018-03-02	0	0.136	0.134	0.137	0.134	0.137	1,931,200	263,796	0.1366	1.288	1.269	1.298	1.269	1.298	203,861	1.2940	0.00%
2018-03-01	0	0.136	0.135	0.142	0.134	0.149	466,000	64,192	0.1378	1.288	1.279	1.345	1.269	1.411	49,192	1.3049	0.74%
2018-02-28	0	0.135	0.135	0.139	0.134	0.135	536,000	71,920	0.1342	1.279	1.279	1.317	1.269	1.279	56,581	1.2711	-3.57%
2018-02-27	0	0.140	0.140	0.145	0.134	0.140	1,316,000	181,144	0.1376	1.326	1.326	1.374	1.269	1.326	138,919	1.3040	0.00%
2018-02-26	0	0.140	0.136	0.140	0.134	0.142	962,000	129,788	0.1349	1.326	1.288	1.326	1.269	1.345	101,550	1.2781	2.94%
2018-02-23	0	0.136	0.135	0.138	0.136	0.138	163,600	22,272	0.1361	1.288	1.279	1.307	1.288	1.307	17,270	1.2896	1.49%
2018-02-22	0	0.134	0.134	0.142	0.134	0.136	96,000	13,032	0.1358	1.269	1.269	1.345	1.269	1.288	10,134	1.2860	-5.63%
2018-02-21	0	0.142	0.140	0.145	0.136	0.145	1,961,400	276,366	0.1409	1.345	1.326	1.374	1.288	1.374	207,049	1.3348	0.71%
2018-02-20	0	0.141	0.141	0.145	0.133	0.153	712,000	104,232	0.1464	1.336	1.336	1.374	1.260	1.449	75,160	1.3868	6.02%
2018-02-15	0	0.133	0.133	0.158	0.131	0.133	598,000	78,912	0.1320	1.260	1.260	1.497	1.241	1.260	63,126	1.2501	-1.48%
2018-02-14	0	0.135	0.135	0.141	0.134	0.136	637,600	86,189	0.1352	1.279	1.279	1.336	1.269	1.288	67,306	1.2806	-5.59%
2018-02-13	0	0.143	0.129	0.143	0.140	0.145	435,200	62,800	0.1443	1.355	1.222	1.355	1.326	1.374	45,940	1.3670	2.14%
2018-02-12	0	0.140	0.132	0.143	0.134	0.140	2,616,000	354,128	0.1354	1.326	1.250	1.355	1.269	1.326	276,149	1.2824	2.94%
2018-02-09	0	0.136	0.136	0.140	0.130	0.142	4,096,800	563,960	0.1377	1.288	1.288	1.326	1.232	1.345	432,465	1.3041	-9.33%
2018-02-08	0	0.150	0.147	0.150	0.146	0.151	482,000	70,714	0.1467	1.421	1.393	1.421	1.383	1.430	50,881	1.3898	-0.66%
2018-02-07	0	0.151	0.146	0.151	0.143	0.159	1,902,000	284,096	0.1494	1.430	1.383	1.430	1.355	1.506	200,778	1.4150	6.34%
2018-02-06	0	0.142	0.141	0.149	0.141	0.153	3,022,000	450,939	0.1492	1.345	1.336	1.411	1.336	1.449	319,008	1.4136	-13.94%
2018-02-05	0	0.165	0.153	0.165	0.147	0.169	2,050,800	321,189	0.1566	1.563	1.449	1.563	1.393	1.601	216,486	1.4836	3.77%
2018-02-02	0	0.159	0.153	0.159	0.153	0.159	129,200	19,889	0.1539	1.506	1.449	1.506	1.449	1.506	13,639	1.4583	1.27%
2018-02-01	0	0.157	0.154	0.157	0.153	0.157	984,000	151,422	0.1539	1.487	1.459	1.487	1.449	1.487	103,873	1.4578	-1.26%
2018-01-31	0	0.159	0.153	0.159	0.149	0.159	166,000	25,018	0.1507	1.506	1.449	1.506	1.411	1.506	17,523	1.4277	0.00%
2018-01-30	0	0.159	0.152	0.159	0.155	0.159	520,000	80,656	0.1551	1.506	1.440	1.506	1.468	1.506	54,892	1.4694	0.00%
2018-01-29	0	0.159	0.153	0.159	0.142	0.160	422,800	66,268	0.1567	1.506	1.449	1.506	1.345	1.516	44,632	1.4848	0.63%
2018-01-26	0	0.158	0.155	0.158	0.153	0.160	1,328,600	206,878	0.1557	1.497	1.468	1.497	1.449	1.516	140,249	1.4751	-1.25%
2018-01-25	0	0.160	0.150	0.160	0.149	0.160	1,572,800	239,589	0.1523	1.516	1.421	1.516	1.411	1.516	166,027	1.4431	2.56%
2018-01-24	0	0.156	0.156	0.159	0.151	0.163	3,112,400	492,368	0.1582	1.478	1.478	1.506	1.430	1.544	328,550	1.4986	3.31%
2018-01-23	0	0.151	0.151	0.153	0.148	0.154	2,438,000	367,106	0.1506	1.430	1.430	1.449	1.402	1.459	257,360	1.4264	-1.95%
2018-01-22	0	0.154	0.152	0.154	0.152	0.158	1,574,800	242,296	0.1539	1.459	1.440	1.459	1.440	1.497	166,239	1.4575	-1.28%
2018-01-19	0	0.156	0.155	0.158	0.153	0.160	567,200	89,232	0.1573	1.478	1.468	1.497	1.449	1.516	59,875	1.4903	-1.89%
2018-01-18	0	0.159	0.159	0.160	0.154	0.162	2,985,200	473,946	0.1588	1.506	1.506	1.516	1.459	1.535	315,123	1.5040	-1.85%
2018-01-17	0	0.162	0.162	0.169	0.160	0.163	820,400	132,224	0.1612	1.535	1.535	1.601	1.516	1.544	86,603	1.5268	-1.22%
2018-01-16	0	0.164	0.162	0.164	0.151	0.185	15,244,400	2,577,217	0.1691	1.554	1.535	1.554	1.430	1.753	1,609,225	1.6015	-1.80%
2018-01-15	0	0.167	0.161	0.167	0.161	0.170	696,800	116,898	0.1678	1.582	1.525	1.582	1.525	1.610	73,555	1.5893	1.83%
2018-01-12	0	0.164	0.161	0.165	0.160	0.166	1,192,000	193,452	0.1623	1.554	1.525	1.563	1.516	1.573	125,830	1.5374	1.23%
2018-01-11	0	0.162	0.162	0.163	0.162	0.164	492,000	79,888	0.1624	1.535	1.535	1.544	1.535	1.554	51,936	1.5382	-2.99%
2018-01-10	0	0.167	0.163	0.167	0.164	0.167	1,556,800	257,703	0.1655	1.582	1.544	1.582	1.554	1.582	164,339	1.5681	0.00%
2018-01-09	0	0.167	0.162	0.168	0.161	0.167	858,000	139,800	0.1629	1.582	1.535	1.591	1.525	1.582	90,572	1.5435	-0.60%
2018-01-08	0	0.168	0.163	0.168	0.162	0.170	462,800	76,396	0.1651	1.591	1.544	1.591	1.535	1.610	48,854	1.5638	-1.75%
2018-01-05	0	0.171	0.169	0.171	0.158	0.180	3,311,200	561,398	0.1695	1.620	1.601	1.620	1.497	1.705	349,536	1.6061	6.88%
2018-01-04	0	0.160	0.165	0.167	0.159	0.166	550,000	90,520	0.1646	1.516	1.563	1.582	1.506	1.573	58,059	1.5591	-5.88%
2018-01-03	0	0.170	0.160	0.170	0.160	0.170	665,600	107,980	0.1622	1.610	1.516	1.610	1.516	1.610	70,262	1.5368	4.29%
2018-01-02	0	0.163	0.163	0.165	0.162	0.173	1,385,200	230,604	0.1665	1.544	1.544	1.563	1.535	1.639	146,224	1.5771	-5.78%
2017-12-29	0	0.173	0.168	0.173	0.162	0.173	423,200	70,185	0.1658	1.639	1.591	1.639	1.535	1.639	44,674	1.5711	2.98%
2017-12-28	0	0.168	0.164	0.168	0.166	0.170	792,000	133,088	0.1680	1.591	1.554	1.591	1.573	1.610	83,605	1.5919	-1.18%
2017-12-27	0	0.170	0.165	0.170	0.163	0.173	1,390,000	235,480	0.1694	1.610	1.563	1.610	1.544	1.639	146,731	1.6048	4.29%
2017-12-22	0	0.163	0.163	0.167	0.157	0.168	464,000	76,458	0.1648	1.544	1.544	1.582	1.487	1.591	48,981	1.5610	1.88%
2017-12-21	0	0.160	0.157	0.165	0.155	0.160	419,600	66,242	0.1579	1.516	1.487	1.563	1.468	1.516	44,294	1.4955	1.91%
2017-12-20	0	0.157	0.157	0.160	0.153	0.160	557,600	87,195	0.1564	1.487	1.487	1.516	1.449	1.516	58,861	1.4814	0.00%
2017-12-19	0	0.157	0.156	0.157	0.157	0.157	606,000	95,070	0.1569	1.487	1.478	1.487	1.487	1.487	63,970	1.4862	0.00%
2017-12-18	0	0.157	0.155	0.157	0.145	0.159	2,056,000	315,096	0.1533	1.487	1.468	1.487	1.374	1.506	217,035	1.4518	-4.85%
2017-12-15	0	0.165	0.159	0.165	0.156	0.165	1,240,000	195,174	0.1574	1.563	1.506	1.563	1.478	1.563	130,897	1.4911	2.48%
2017-12-14	0	0.161	0.161	0.164	0.159	0.165	600,000	96,869	0.1614	1.525	1.525	1.554	1.506	1.563	63,337	1.5294	1.90%
2017-12-13	0	0.158	0.156	0.160	0.157	0.165	2,520,000	405,009	0.1607	1.497	1.478	1.516	1.487	1.563	266,016	1.5225	-4.24%
2017-12-12	0	0.165	0.164	0.166	0.164	0.166	1,264,000	208,848	0.1652	1.563	1.554	1.573	1.554	1.573	133,430	1.5652	0.00%
2017-12-11	0	0.165	0.163	0.168	0.158	0.166	2,002,000	322,676	0.1612	1.563	1.544	1.591	1.497	1.573	211,335	1.5268	0.00%
2017-12-08	0	0.165	0.164	0.166	0.163	0.170	720,000	120,200	0.1669	1.563	1.554	1.573	1.544	1.610	76,004	1.5815	0.61%
2017-12-07	0	0.164	0.164	0.166	0.163	0.179	1,272,000	211,544	0.1663	1.554	1.554	1.573	1.544	1.696	134,275	1.5755	-2.38%
2017-12-06	0	0.168	0.165	0.168	0.164	0.210	13,080,400	2,323,898	0.1777	1.591	1.563	1.591	1.554	1.989	1,380,790	1.6830	6.33%
2017-12-05	0	0.158	0.152	0.161	0.158	0.161	1,519,200	242,324	0.1595	1.497	1.440	1.525	1.497	1.525	160,369	1.5110	-3.66%
2017-12-04	0	0.164	0.164	0.165	0.160	0.166	2,422,400	394,347	0.1628	1.554	1.554	1.563	1.516	1.573	255,713	1.5421	-2.96%
2017-12-01	0	0.169	0.168	0.172	0.168	0.177	3,134,000	535,362	0.1708	1.601	1.591	1.629	1.591	1.677	330,830	1.6182	-4.52%
2017-11-30	0	0.177	0.176	0.182	0.171	0.177	944,200	166,107	0.1759	1.677	1.667	1.724	1.620	1.677	99,671	1.6665	-2.21%
2017-11-29	0	0.181	0.172	0.181	0.171	0.183	938,000	168,956	0.1801	1.715	1.629	1.715	1.620	1.734	99,017	1.7063	0.56%
2017-11-28	0	0.180	0.180	0.183	0.179	0.188	916,000	166,056	0.1813	1.705	1.705	1.734	1.696	1.781	96,695	1.7173	-4.26%
2017-11-27	0	0.188	0.188	0.190	0.185	0.192	691,200	129,717	0.1877	1.781	1.781	1.800	1.753	1.819	72,964	1.7778	-2.08%
2017-11-24	0	0.192	0.188	0.192	0.187	0.192	1,208,000	227,432	0.1883	1.819	1.781	1.819	1.771	1.819	127,519	1.7835	3.23%
2017-11-23	0	0.186	0.184	0.186	0.176	0.186	3,382,000	612,246	0.1810	1.762	1.743	1.762	1.667	1.762	357,010	1.7149	0.54%
2017-11-22	0	0.185	0.185	0.186	0.181	0.192	5,240,400	980,300	0.1871	1.753	1.753	1.762	1.715	1.819	553,186	1.7721	-4.15%
2017-11-21	0	0.193	0.193	0.197	0.188	0.202	5,332,000	1,031,624	0.1935	1.828	1.828	1.866	1.781	1.914	562,855	1.8328	-4.46%
2017-11-20	0	0.202	0.202	0.205	0.200	0.206	2,173,600	436,864	0.2010	1.914	1.914	1.942	1.895	1.951	229,449	1.9040	-1.46%
2017-11-17	0	0.205	0.204	0.205	0.202	0.212	6,129,600	1,261,640	0.2058	1.942	1.933	1.942	1.914	2.008	647,051	1.9498	-1.44%
2017-11-16	0	0.208	0.208	0.210	0.206	0.211	3,053,600	635,000	0.2080	1.970	1.970	1.989	1.951	1.999	322,343	1.9699	-0.95%
2017-11-15	0	0.210	0.207	0.210	0.207	0.217	3,894,000	819,934	0.2106	1.989	1.961	1.989	1.961	2.056	411,057	1.9947	1.94%
2017-11-14	0	0.206	0.206	0.207	0.206	0.211	1,666,000	347,914	0.2088	1.951	1.951	1.961	1.951	1.999	175,866	1.9783	-1.44%
2017-11-13	0	0.209	0.209	0.210	0.200	0.220	11,894,000	2,540,660	0.2136	1.980	1.980	1.989	1.895	2.084	1,255,551	2.0235	0.48%
2017-11-10	0	0.208	0.205	0.208	0.201	0.220	8,882,000	1,900,515	0.2140	1.970	1.942	1.970	1.904	2.084	937,599	2.0270	0.48%
2017-11-09	0	0.207	0.207	0.208	0.205	0.208	3,104,400	641,814	0.2067	1.961	1.961	1.970	1.942	1.970	327,706	1.9585	-1.43%
2017-11-08	0	0.210	0.209	0.214	0.206	0.220	5,940,000	1,250,288	0.2105	1.989	1.980	2.027	1.951	2.084	627,037	1.9940	0.96%
2017-11-07	0	0.208	0.208	0.209	0.208	0.211	2,796,800	586,650	0.2098	1.970	1.970	1.980	1.970	1.999	295,235	1.9871	-0.48%
2017-11-06	0	0.209	0.206	0.208	0.206	0.213	3,288,000	682,064	0.2074	1.980	1.951	1.970	1.951	2.018	347,087	1.9651	-0.95%
2017-11-03	0	0.211	0.211	0.214	0.208	0.215	1,496,000	314,700	0.2104	1.999	1.999	2.027	1.970	2.037	157,920	1.9928	-1.86%
2017-11-02	0	0.215	0.211	0.215	0.208	0.221	3,234,000	684,062	0.2115	2.037	1.999	2.037	1.970	2.094	341,387	2.0038	2.87%
2017-11-01	0	0.209	0.209	0.212	0.206	0.215	3,502,000	733,418	0.2094	1.980	1.980	2.008	1.951	2.037	369,677	1.9839	-2.79%
2017-10-31	0	0.215	0.214	0.215	0.205	0.229	11,506,000	2,453,392	0.2132	2.037	2.027	2.037	1.942	2.169	1,214,593	2.0199	-4.02%
2017-10-30	0	0.224	0.219	0.224	0.206	0.226	7,136,800	1,532,496	0.2147	2.122	2.075	2.122	1.951	2.141	753,373	2.0342	3.70%
2017-10-27	0	0.216	0.215	0.223	0.215	0.228	3,736,000	825,672	0.2210	2.046	2.037	2.113	2.037	2.160	394,379	2.0936	-4.00%
2017-10-26	0	0.225	0.217	0.218	0.218	0.233	5,417,200	1,213,912	0.2241	2.131	2.056	2.065	2.065	2.207	571,849	2.1228	-2.60%
2017-10-25	0	0.231	0.227	0.231	0.220	0.237	3,458,800	788,582	0.2280	2.188	2.150	2.188	2.084	2.245	365,117	2.1598	0.00%
2017-10-24	0	0.231	0.228	0.231	0.224	0.247	12,217,800	2,843,284	0.2327	2.188	2.160	2.188	2.122	2.340	1,289,732	2.2046	-2.12%
2017-10-23	0	0.236	0.236	0.239	0.228	0.255	19,697,272	4,766,446	0.2420	2.236	2.236	2.264	2.160	2.416	2,079,278	2.2924	1.72%
2017-10-20	0	0.232	0.231	0.232	0.198	0.255	67,330,400	16,058,967	0.2385	2.198	2.188	2.198	1.876	2.416	7,107,514	2.2594	13.17%
2017-10-19	0	0.205	0.205	0.207	0.202	0.216	9,452,800	1,965,836	0.2080	1.942	1.942	1.961	1.914	2.046	997,854	1.9701	-5.09%
2017-10-18	0	0.216	0.216	0.218	0.210	0.232	6,316,800	1,397,340	0.2212	2.046	2.046	2.065	1.989	2.198	666,812	2.0956	1.41%
2017-10-17	0	0.213	0.213	0.215	0.210	0.225	11,552,000	2,478,756	0.2146	2.018	2.018	2.037	1.989	2.131	1,219,449	2.0327	-5.33%
2017-10-16	0	0.225	0.225	0.227	0.218	0.245	12,414,000	2,812,640	0.2266	2.131	2.131	2.150	2.065	2.321	1,310,443	2.1463	-5.46%
2017-10-13	0	0.238	0.236	0.238	0.225	0.265	60,848,200	15,004,371	0.2466	2.255	2.236	2.255	2.131	2.510	6,423,242	2.3359	5.78%
2017-10-12	0	0.225	0.225	0.226	0.178	0.265	145,221,400	34,121,974	0.2350	2.131	2.131	2.141	1.686	2.510	15,329,823	2.2259	22.28%
2017-10-11	0	0.184	0.184	0.185	0.170	0.217	35,282,800	6,765,910	0.1918	1.743	1.743	1.753	1.610	2.056	3,724,514	1.8166	-14.81%
2017-10-10	0	0.216	0.216	0.217	0.215	0.248	17,237,200	3,888,286	0.2256	2.046	2.046	2.056	2.037	2.349	1,819,589	2.1369	-8.47%
2017-10-09	0	0.236	0.236	0.239	0.235	0.260	15,345,600	3,732,154	0.2432	2.236	2.236	2.264	2.226	2.463	1,619,908	2.3039	-5.60%
2017-10-06	0	0.250	0.250	0.255	0.231	0.280	46,206,800	11,808,346	0.2556	2.368	2.368	2.416	2.188	2.652	4,877,670	2.4209	0.00%
2017-10-04	0	0.250	0.250	0.255	0.241	0.350	106,956,400	30,000,657	0.2805	2.368	2.368	2.416	2.283	3.316	11,290,503	2.6572	-15.25%
2017-10-03	0	0.295	0.290	0.295	0.242	0.320	169,040,400	49,471,315	0.2927	2.795	2.747	2.795	2.292	3.031	17,844,198	2.7724	23.43%
2017-09-29	0	0.239	0.239	0.240	0.106	0.265	304,781,400	65,621,920	0.2153	2.264	2.264	2.274	1.004	2.510	32,173,253	2.0396	125.47%
2017-09-28	0	0.106	0.106	0.114	0.105	0.106	315,600	33,272	0.1054	1.004	1.004	1.080	0.995	1.004	33,315	0.9987	0.00%
2017-09-27	0	0.106	0.106	0.112	0.102	0.112	892,400	97,375	0.1091	1.004	1.004	1.061	0.966	1.061	94,203	1.0337	-0.93%
2017-09-26	0	0.107	0.107	0.109	0.106	0.109	822,800	88,446	0.1075	1.014	1.014	1.033	1.004	1.033	86,856	1.0183	-1.83%
2017-09-25	0	0.109	0.109	0.112	0.109	0.112	635,200	69,595	0.1096	1.033	1.033	1.061	1.033	1.061	67,053	1.0379	-4.39%
2017-09-22	0	0.114	0.114	0.119	0.111	0.119	406,000	46,368	0.1142	1.080	1.080	1.127	1.052	1.127	42,858	1.0819	-5.00%
2017-09-21	0	0.120	0.120	0.121	0.115	0.120	2,596,400	307,281	0.1183	1.137	1.137	1.146	1.089	1.137	274,080	1.1211	3.45%
2017-09-20	0	0.116	0.113	0.121	0.115	0.120	593,600	69,687	0.1174	1.099	1.070	1.146	1.089	1.137	62,661	1.1121	0.87%
2017-09-19	0	0.115	0.115	0.123	0.112	0.123	723,600	84,464	0.1167	1.089	1.089	1.165	1.061	1.165	76,384	1.1058	0.00%
2017-09-18	0	0.115	0.110	0.123	0.110	0.116	4,348,000	491,450	0.1130	1.089	1.042	1.165	1.042	1.099	458,982	1.0707	-2.54%
2017-09-15	0	0.118	0.111	0.118	0.113	0.123	6,367,600	768,919	0.1208	1.118	1.052	1.118	1.070	1.165	672,175	1.1439	-5.60%
2017-09-14	0	0.125	0.122	0.127	0.121	0.127	708,800	86,418	0.1219	1.184	1.156	1.203	1.146	1.203	74,822	1.1550	2.46%
2017-09-13	0	0.122	0.123	0.125	0.122	0.125	391,200	48,437	0.1238	1.156	1.165	1.184	1.156	1.184	41,296	1.1729	-2.40%
2017-09-12	0	0.125	0.123	0.128	0.121	0.125	934,800	114,744	0.1227	1.184	1.165	1.213	1.146	1.184	98,679	1.1628	0.81%
2017-09-11	0	0.124	0.124	0.127	0.121	0.130	852,000	105,440	0.1238	1.175	1.175	1.203	1.146	1.232	89,939	1.1724	-0.80%
2017-09-08	0	0.125	0.124	0.125	0.118	0.125	4,501,600	544,974	0.1211	1.184	1.175	1.184	1.118	1.184	475,197	1.1468	-0.79%
2017-09-07	0	0.126	0.125	0.130	0.124	0.128	608,400	76,487	0.1257	1.194	1.184	1.232	1.175	1.213	64,224	1.1909	-0.79%
2017-09-06	0	0.127	0.125	0.127	0.124	0.128	1,098,000	136,478	0.1243	1.203	1.184	1.203	1.175	1.213	115,907	1.1775	0.79%
2017-09-05	0	0.126	0.126	0.128	0.122	0.128	2,272,800	285,351	0.1256	1.194	1.194	1.213	1.156	1.213	239,921	1.1894	3.28%
2017-09-04	0	0.122	0.121	0.125	0.122	0.130	1,416,400	175,836	0.1241	1.156	1.146	1.184	1.156	1.232	149,518	1.1760	0.83%
2017-09-01	0	0.121	0.121	0.129	0.120	0.124	1,882,000	227,934	0.1211	1.146	1.146	1.222	1.137	1.175	198,667	1.1473	-3.97%
2017-08-31	0	0.126	0.123	0.130	0.126	0.128	392,800	49,994	0.1273	1.194	1.165	1.232	1.194	1.213	41,465	1.2057	-2.33%
2017-08-30	0	0.129	0.129	0.140	0.123	0.140	430,280	54,105	0.1257	1.222	1.222	1.326	1.165	1.326	45,421	1.1912	0.78%
2017-08-29	0	0.128	0.123	0.128	0.121	0.128	640,000	79,878	0.1248	1.213	1.165	1.213	1.146	1.213	67,560	1.1823	0.00%
2017-08-28	0	0.128	0.122	0.128	0.120	0.132	1,360,800	170,616	0.1254	1.213	1.156	1.213	1.137	1.250	143,648	1.1877	-5.19%
2017-08-25	0	0.135	0.135	0.140	0.135	0.144	411,200	57,104	0.1389	1.279	1.279	1.326	1.279	1.364	43,407	1.3155	0.00%
2017-08-24	0	0.135	0.130	0.135	0.130	0.137	3,636,400	474,636	0.1305	1.279	1.232	1.279	1.232	1.298	383,865	1.2365	-4.93%
2017-08-22	0	0.142	0.135	0.142	0.133	0.152	501,600	70,386	0.1403	1.345	1.279	1.345	1.260	1.440	52,950	1.3293	2.16%
2017-08-21	0	0.139	0.133	0.139	0.132	0.140	524,800	71,836	0.1369	1.317	1.260	1.317	1.250	1.326	55,399	1.2967	-3.47%
2017-08-18	0	0.144	0.144	0.146	0.138	0.146	1,639,000	231,276	0.1411	1.364	1.364	1.383	1.307	1.383	173,016	1.3367	-4.00%
2017-08-17	0	0.150	0.150	0.159	0.145	0.160	754,400	113,712	0.1507	1.421	1.421	1.506	1.374	1.516	79,636	1.4279	-6.25%
2017-08-16	0	0.160	0.143	0.160	0.142	0.160	281,600	42,363	0.1504	1.516	1.355	1.516	1.345	1.516	29,726	1.4251	5.96%
2017-08-15	0	0.151	0.144	0.151	0.141	0.158	2,205,600	326,400	0.1480	1.430	1.364	1.430	1.336	1.497	232,827	1.4019	-1.31%
2017-08-14	0	0.153	0.152	0.153	0.153	0.161	1,138,000	181,883	0.1598	1.449	1.440	1.449	1.449	1.525	120,129	1.5141	-4.97%
2017-08-11	0	0.161	0.159	0.161	0.153	0.170	1,222,000	193,242	0.1581	1.525	1.506	1.525	1.449	1.610	128,996	1.4980	-5.29%
2017-08-10	0	0.017	0.017	0.018	0.017	0.018	8,164,000	138,948	0.0170	1.610	1.610	1.705	1.610	1.705	86,181	1.6123	-5.56%
2017-08-09	0	0.018	0.017	0.018	0.016	0.018	12,456,000	211,924	0.0170	1.705	1.610	1.705	1.516	1.705	131,488	1.6117	5.88%
2017-08-08	0	0.017	0.017	0.018	0.017	0.018	11,916,000	206,632	0.0173	1.610	1.610	1.705	1.610	1.705	125,787	1.6427	-5.56%
2017-08-07	0	0.018	0.017	0.018	0.017	0.018	7,628,000	131,648	0.0173	1.705	1.610	1.705	1.610	1.705	80,522	1.6349	5.88%
2017-08-04	0	0.017	0.017	0.019	0.016	0.019	94,108,000	1,628,432	0.0173	1.610	1.610	1.800	1.516	1.800	993,420	1.6392	-5.56%
2017-08-03	0	0.018	0.018	0.019	0.018	0.019	12,960,000	243,928	0.0188	1.705	1.705	1.800	1.705	1.800	136,808	1.7830	-5.26%
2017-08-02	0	0.019	0.017	0.018	0.017	0.019	15,656,000	282,576	0.0180	1.800	1.610	1.705	1.610	1.800	165,267	1.7098	0.00%
2017-08-01	0	0.019	0.018	0.019	0.018	0.019	4,542,000	83,240	0.0183	1.800	1.705	1.800	1.705	1.800	47,946	1.7361	0.00%
2017-07-31	0	0.019	0.018	0.019	0.017	0.019	13,760,000	242,168	0.0176	1.800	1.705	1.800	1.610	1.800	145,253	1.6672	5.56%
2017-07-28	0	0.018	0.018	0.019	0.018	0.018	8,640,000	155,520	0.0180	1.705	1.705	1.800	1.705	1.705	91,205	1.7052	-5.26%
2017-07-27	0	0.019	0.018	0.019	0.017	0.019	11,788,000	211,632	0.0180	1.800	1.705	1.800	1.610	1.800	124,436	1.7007	0.00%
2017-07-26	0	0.019	0.018	0.019	0.018	0.019	5,944,000	109,636	0.0184	1.800	1.705	1.800	1.705	1.800	62,746	1.7473	0.00%
2017-07-25	0	0.019	0.018	0.019	0.017	0.019	32,464,000	583,924	0.0180	1.800	1.705	1.800	1.610	1.800	342,696	1.7039	5.56%
2017-07-24	0	0.018	0.017	0.018	0.017	0.018	3,014,000	51,836	0.0172	1.705	1.610	1.705	1.610	1.705	31,816	1.6292	5.88%
2017-07-21	0	0.017	0.017	0.018	0.017	0.018	2,804,000	48,340	0.0172	1.610	1.610	1.705	1.610	1.705	29,600	1.6331	-5.56%
2017-07-20	0	0.018	0.017	0.018	0.017	0.018	3,736,000	65,396	0.0175	1.705	1.610	1.705	1.610	1.705	39,438	1.6582	0.00%
2017-07-19	0	0.018	0.017	0.018	0.017	0.018	37,240,000	637,372	0.0171	1.705	1.610	1.705	1.610	1.705	393,112	1.6214	0.00%
2017-07-18	0	0.018	0.017	0.018	0.017	0.018	544,000	9,492	0.0174	1.705	1.610	1.705	1.610	1.705	5,743	1.6529	0.00%
2017-07-17	0	0.018	0.017	0.018	0.017	0.019	9,632,000	172,380	0.0179	1.705	1.610	1.705	1.610	1.800	101,677	1.6954	-5.26%
2017-07-14	0	0.019	0.018	0.019	0.018	0.019	7,008,000	127,596	0.0182	1.800	1.705	1.800	1.705	1.800	73,978	1.7248	0.00%
2017-07-13	0	0.019	0.018	0.019	0.018	0.019	10,908,000	196,348	0.0180	1.800	1.705	1.800	1.705	1.800	115,147	1.7052	0.00%
2017-07-12	0	0.019	0.018	0.019	0.018	0.019	1,676,000	30,920	0.0184	1.800	1.705	1.800	1.705	1.800	17,692	1.7477	0.00%
2017-07-11	0	0.019	0.018	0.019	0.018	0.020	7,484,000	141,064	0.0188	1.800	1.705	1.800	1.705	1.895	79,002	1.7856	-5.00%
2017-07-10	0	0.020	0.019	0.020	0.017	0.020	38,656,000	719,620	0.0186	1.895	1.800	1.895	1.610	1.895	408,059	1.7635	0.00%
2017-07-07	0	0.020	0.019	0.020	0.018	0.020	10,544,000	206,572	0.0196	1.895	1.800	1.895	1.705	1.895	111,304	1.8559	0.00%
2017-07-06	0	0.020	0.019	0.020	0.017	0.021	108,128,000	1,947,364	0.0180	1.895	1.800	1.895	1.610	1.989	1,141,418	1.7061	-4.76%
2017-07-05	0	0.021	0.020	0.021	0.020	0.024	48,324,000	1,017,600	0.0211	1.989	1.895	1.989	1.895	2.274	510,117	1.9948	-12.50%
2017-07-04	0	0.024	0.023	0.024	0.022	0.024	13,776,000	319,232	0.0232	2.274	2.179	2.274	2.084	2.274	145,422	2.1952	-4.00%
2017-07-03	0	0.025	0.024	0.025	0.024	0.025	23,648,000	573,936	0.0243	2.368	2.274	2.368	2.274	2.368	249,632	2.2991	-3.85%
2017-06-30	0	0.026	0.025	0.026	0.025	0.026	10,924,000	275,764	0.0252	2.463	2.368	2.463	2.368	2.463	115,316	2.3914	4.00%
2017-06-29	0	0.025	0.025	0.026	0.025	0.026	18,740,000	480,356	0.0256	2.368	2.368	2.463	2.368	2.463	197,823	2.4282	-7.41%
2017-06-28	0	0.027	0.026	0.027	0.025	0.028	24,400,000	645,020	0.0264	2.558	2.463	2.558	2.368	2.652	257,571	2.5042	-3.57%
2017-06-27	0	0.028	0.028	0.029	0.027	0.030	31,976,000	895,024	0.0280	2.652	2.652	2.747	2.558	2.842	337,544	2.6516	-6.67%
2017-06-26	0	0.030	0.029	0.030	0.028	0.030	65,108,000	1,863,516	0.0286	2.842	2.747	2.842	2.652	2.842	687,291	2.7114	7.14%
2017-06-23	0	0.028	0.028	0.029	0.028	0.030	30,256,000	873,752	0.0289	2.652	2.652	2.747	2.652	2.842	319,388	2.7357	-3.45%
2017-06-22	0	0.029	0.029	0.030	0.029	0.030	19,880,000	587,000	0.0295	2.747	2.747	2.842	2.747	2.842	209,857	2.7971	-3.33%
2017-06-21	0	0.030	0.029	0.030	0.029	0.030	7,844,000	233,908	0.0298	2.842	2.747	2.842	2.747	2.842	82,803	2.8249	0.00%
2017-06-20	0	0.030	0.029	0.030	0.029	0.030	13,696,000	408,188	0.0298	2.842	2.747	2.842	2.747	2.842	144,577	2.8233	3.45%
2017-06-19	0	0.029	0.029	0.030	0.029	0.030	16,580,000	486,752	0.0294	2.747	2.747	2.842	2.747	2.842	175,021	2.7811	-3.33%
2017-06-16	0	0.030	0.029	0.030	0.029	0.030	3,480,000	103,636	0.0298	2.842	2.747	2.842	2.747	2.842	36,735	2.8211	0.00%
2017-06-15	0	0.030	0.029	0.030	0.029	0.031	55,760,000	1,628,928	0.0292	2.842	2.747	2.842	2.747	2.937	588,612	2.7674	-3.23%
2017-06-14	0	0.031	0.030	0.031	0.030	0.031	73,704,000	2,219,592	0.0301	2.937	2.842	2.937	2.842	2.937	778,032	2.8528	0.00%
2017-06-13	0	0.031	0.031	0.032	0.030	0.033	23,096,000	730,880	0.0316	2.937	2.937	3.031	2.842	3.126	243,805	2.9978	3.33%
2017-06-12	0	0.030	0.030	0.031	0.030	0.032	34,872,000	1,082,480	0.0310	2.842	2.842	2.937	2.842	3.031	368,115	2.9406	-3.23%
2017-06-09	0	0.031	0.030	0.031	0.030	0.034	124,328,000	3,920,480	0.0315	2.937	2.842	2.937	2.842	3.221	1,312,428	2.9872	0.00%
2017-06-08	0	0.031	0.030	0.031	0.030	0.032	43,920,000	1,347,092	0.0307	2.937	2.842	2.937	2.842	3.031	463,627	2.9056	-3.13%
2017-06-07	0	0.032	0.031	0.032	0.030	0.032	28,500,000	889,196	0.0312	3.031	2.937	3.031	2.842	3.031	300,851	2.9556	0.00%
2017-06-06	0	0.032	0.031	0.032	0.029	0.036	233,320,000	7,393,164	0.0317	3.031	2.937	3.031	2.747	3.410	2,462,966	3.0017	-13.51%
2017-06-05	0	0.037	0.036	0.038	0.036	0.038	7,320,000	270,812	0.0370	3.505	3.410	3.600	3.410	3.600	77,271	3.5047	-2.63%
2017-06-02	0	0.038	0.037	0.038	0.037	0.039	7,820,000	295,272	0.0378	3.600	3.505	3.600	3.505	3.695	82,549	3.5769	2.70%
2017-06-01	0	0.037	0.036	0.037	0.036	0.039	24,800,000	902,760	0.0364	3.505	3.410	3.505	3.410	3.695	261,793	3.4484	-2.63%
2017-05-31	0	0.038	0.037	0.039	0.036	0.039	25,080,000	934,340	0.0373	3.600	3.505	3.695	3.410	3.695	264,749	3.5292	0.00%
2017-05-29	0	0.038	0.038	0.039	0.037	0.038	1,288,000	48,668	0.0378	3.600	3.600	3.695	3.505	3.600	13,596	3.5795	0.00%
2017-05-26	0	0.038	0.037	0.038	0.037	0.040	20,312,000	782,876	0.0385	3.600	3.505	3.600	3.505	3.789	214,417	3.6512	-5.00%
2017-05-25	0	0.040	0.040	0.041	0.040	0.042	16,036,000	651,060	0.0406	3.789	3.789	3.884	3.789	3.979	169,279	3.8461	2.56%
2017-05-24	0	0.039	0.039	0.040	0.039	0.041	12,056,000	483,612	0.0401	3.695	3.695	3.789	3.695	3.884	127,265	3.8000	-4.88%
2017-05-23	0	0.041	0.040	0.041	0.039	0.041	7,728,000	309,720	0.0401	3.884	3.789	3.884	3.695	3.884	81,578	3.7966	5.13%
2017-05-22	0	0.039	0.039	0.040	0.039	0.042	36,900,000	1,474,904	0.0400	3.695	3.695	3.789	3.695	3.979	389,523	3.7864	-7.14%
2017-05-19	0	0.042	0.042	0.043	0.041	0.044	47,380,000	2,010,620	0.0424	3.979	3.979	4.073	3.884	4.168	500,152	4.0200	-2.33%
2017-05-18	0	0.043	0.042	0.043	0.037	0.045	191,684,000	8,032,692	0.0419	4.073	3.979	4.073	3.505	4.263	2,023,450	3.9698	19.44%
2017-05-17	0	0.036	0.036	0.037	0.036	0.037	14,264,000	513,508	0.0360	3.410	3.410	3.505	3.410	3.505	150,573	3.4104	-2.70%
2017-05-16	0	0.037	0.036	0.037	0.036	0.038	6,068,000	223,324	0.0368	3.505	3.410	3.505	3.410	3.600	64,055	3.4864	0.00%
2017-05-15	0	0.037	0.037	0.038	0.036	0.039	19,092,000	711,216	0.0373	3.505	3.505	3.600	3.410	3.695	201,538	3.5289	-5.13%
2017-05-12	0	0.039	0.038	0.039	0.038	0.040	5,148,000	200,300	0.0389	3.695	3.600	3.695	3.600	3.789	54,343	3.6858	0.00%
2017-05-11	0	0.039	0.039	0.040	0.038	0.040	7,432,000	292,156	0.0393	3.695	3.695	3.789	3.600	3.789	78,453	3.7239	0.00%
2017-05-10	0	0.039	0.039	0.040	0.039	0.041	10,684,000	419,596	0.0393	3.695	3.695	3.789	3.695	3.884	112,782	3.7204	0.00%
2017-05-09	0	0.039	0.038	0.039	0.038	0.040	6,832,000	266,436	0.0390	3.695	3.600	3.695	3.600	3.789	72,120	3.6944	-2.50%
2017-05-08	0	0.040	0.039	0.040	0.039	0.041	4,104,000	164,668	0.0401	3.789	3.695	3.789	3.695	3.884	43,323	3.8010	-2.44%
2017-05-05	0	0.041	0.041	0.042	0.040	0.042	20,052,000	816,804	0.0407	3.884	3.884	3.979	3.789	3.979	211,672	3.8588	0.00%
2017-05-04	0	0.041	0.040	0.041	0.039	0.042	42,112,000	1,703,064	0.0404	3.884	3.789	3.884	3.695	3.979	444,542	3.8311	5.13%
2017-05-02	0	0.039	0.039	0.040	0.036	0.039	13,940,000	526,532	0.0378	3.695	3.695	3.789	3.410	3.695	147,153	3.5781	5.41%
2017-04-28	0	0.037	0.036	0.037	0.036	0.037	19,148,000	708,400	0.0370	3.505	3.410	3.505	3.410	3.505	202,130	3.5047	2.78%
2017-04-27	0	0.036	0.036	0.037	0.036	0.037	5,506,000	202,672	0.0368	3.410	3.410	3.505	3.410	3.505	58,122	3.4870	-2.70%
2017-04-26	0	0.037	0.037	0.038	0.036	0.037	16,990,000	628,608	0.0370	3.505	3.505	3.600	3.410	3.505	179,349	3.5049	-2.63%
2017-04-25	0	0.038	0.036	0.038	0.036	0.038	8,103,600	300,167	0.0370	3.600	3.410	3.600	3.410	3.600	85,543	3.5090	2.70%
2017-04-24	0	0.037	0.036	0.038	0.036	0.038	12,912,000	479,052	0.0371	3.505	3.410	3.600	3.410	3.600	136,301	3.5147	-2.63%
2017-04-21	0	0.038	0.037	0.038	0.036	0.038	4,860,000	178,724	0.0368	3.600	3.505	3.600	3.410	3.600	51,303	3.4837	2.70%
2017-04-20	0	0.037	0.036	0.037	0.036	0.037	5,712,000	208,072	0.0364	3.505	3.410	3.505	3.410	3.505	60,297	3.4508	0.00%
2017-04-19	0	0.037	0.036	0.037	0.035	0.037	21,720,000	788,656	0.0363	3.505	3.410	3.505	3.316	3.505	229,280	3.4397	5.71%
2017-04-18	0	0.035	0.035	0.037	0.035	0.039	49,060,000	1,788,036	0.0364	3.316	3.316	3.505	3.316	3.695	517,886	3.4526	-10.26%
2017-04-13	0	0.039	0.039	0.040	0.038	0.041	26,900,000	1,058,364	0.0393	3.695	3.695	3.789	3.600	3.884	283,961	3.7271	-2.50%
2017-04-12	0	0.040	0.039	0.040	0.039	0.040	5,858,000	233,640	0.0399	3.789	3.695	3.789	3.695	3.789	61,838	3.7783	0.00%
2017-04-11	0	0.040	0.040	0.041	0.040	0.042	23,480,000	953,232	0.0406	3.789	3.789	3.884	3.789	3.979	247,859	3.8459	-2.44%
2017-04-10	0	0.041	0.041	0.042	0.040	0.042	8,812,000	360,892	0.0410	3.884	3.884	3.979	3.789	3.979	93,021	3.8797	2.50%
2017-04-07	0	0.040	0.040	0.041	0.040	0.042	38,196,000	1,544,592	0.0404	3.789	3.789	3.884	3.789	3.979	403,204	3.8308	0.00%
2017-04-06	0	0.040	0.040	0.041	0.040	0.042	55,316,000	2,235,040	0.0404	3.789	3.789	3.884	3.789	3.979	583,925	3.8276	0.00%
2017-04-05	0	0.040	0.040	0.041	0.039	0.045	45,764,000	1,909,940	0.0417	3.789	3.789	3.884	3.695	4.263	483,093	3.9536	-9.09%
2017-04-03	0	0.044	0.043	0.044	0.043	0.046	25,156,000	1,107,556	0.0440	4.168	4.073	4.168	4.073	4.358	265,551	4.1708	-2.22%
2017-03-31	0	0.045	0.045	0.046	0.045	0.047	15,892,000	726,740	0.0457	4.263	4.263	4.358	4.263	4.452	167,759	4.3321	0.00%
2017-03-30	0	0.045	0.044	0.046	0.043	0.045	17,552,000	770,988	0.0439	4.263	4.168	4.358	4.073	4.263	185,282	4.1612	2.27%
2017-03-29	0	0.044	0.043	0.044	0.040	0.045	69,408,000	2,919,992	0.0421	4.168	4.073	4.168	3.789	4.263	732,683	3.9853	-4.35%
2017-03-28	0	0.046	0.046	0.047	0.044	0.047	25,172,000	1,143,572	0.0454	4.358	4.358	4.452	4.168	4.452	265,720	4.3037	0.00%
2017-03-27	0	0.046	0.045	0.046	0.039	0.048	110,860,000	4,883,784	0.0441	4.358	4.263	4.358	3.695	4.547	1,170,257	4.1733	-8.00%
2017-03-24	0	0.050	0.050	0.051	0.050	0.057	63,580,000	3,371,392	0.0530	4.737	4.737	4.831	4.737	5.400	671,162	5.0232	-12.28%
2017-03-23	0	0.057	0.057	0.058	0.057	0.061	54,124,000	3,164,624	0.0585	5.400	5.400	5.494	5.400	5.779	571,342	5.5389	-1.72%
2017-03-22	0	0.058	0.058	0.059	0.058	0.060	12,108,000	708,956	0.0586	5.494	5.494	5.589	5.494	5.684	127,814	5.5468	-3.33%
2017-03-21	0	0.060	0.059	0.060	0.058	0.061	13,196,000	791,048	0.0599	5.684	5.589	5.684	5.494	5.779	139,299	5.6788	0.00%
2017-03-20	0	0.060	0.059	0.060	0.058	0.061	15,602,000	927,934	0.0595	5.684	5.589	5.684	5.494	5.779	164,697	5.6342	1.69%
2017-03-17	0	0.059	0.059	0.061	0.058	0.061	26,528,000	1,576,656	0.0594	5.589	5.589	5.779	5.494	5.779	280,034	5.6302	-1.67%
2017-03-16	0	0.060	0.060	0.061	0.059	0.061	15,856,000	948,512	0.0598	5.684	5.684	5.779	5.589	5.779	167,379	5.6669	-1.64%
2017-03-15	0	0.061	0.060	0.061	0.058	0.064	39,676,000	2,417,484	0.0609	5.779	5.684	5.779	5.494	6.063	418,827	5.7720	1.67%
2017-03-14	0	0.060	0.059	0.061	0.059	0.064	41,468,000	2,546,956	0.0614	5.684	5.589	5.779	5.589	6.063	437,743	5.8184	-6.25%
2017-03-13	0	0.064	0.063	0.064	0.062	0.065	16,856,000	1,064,716	0.0632	6.063	5.968	6.063	5.873	6.158	177,935	5.9837	1.59%
2017-03-10	0	0.063	0.063	0.064	0.062	0.065	6,972,000	442,784	0.0635	5.968	5.968	6.063	5.873	6.158	73,598	6.0163	-3.08%
2017-03-09	0	0.065	0.064	0.065	0.063	0.066	13,040,000	843,776	0.0647	6.158	6.063	6.158	5.968	6.252	137,653	6.1298	0.00%
2017-03-08	0	0.065	0.064	0.065	0.064	0.066	8,864,000	575,880	0.0650	6.158	6.063	6.158	6.063	6.252	93,570	6.1545	-1.52%
2017-03-07	0	0.066	0.065	0.066	0.065	0.067	10,584,000	696,756	0.0658	6.252	6.158	6.252	6.158	6.347	111,727	6.2363	-1.49%
2017-03-06	0	0.067	0.066	0.067	0.065	0.067	36,744,000	2,436,276	0.0663	6.347	6.252	6.347	6.158	6.347	387,876	6.2811	1.52%
2017-03-03	0	0.066	0.065	0.066	0.063	0.067	21,116,000	1,363,640	0.0646	6.252	6.158	6.252	5.968	6.347	222,904	6.1176	-1.49%
2017-03-02	0	0.067	0.066	0.067	0.066	0.067	2,056,000	136,192	0.0662	6.347	6.252	6.347	6.252	6.347	21,703	6.2751	1.52%
2017-03-01	0	0.066	0.065	0.066	0.064	0.067	10,624,000	693,928	0.0653	6.252	6.158	6.252	6.063	6.347	112,149	6.1876	1.54%
2017-02-28	0	0.065	0.064	0.065	0.064	0.067	15,868,000	1,037,480	0.0654	6.158	6.063	6.158	6.063	6.347	167,505	6.1937	-2.99%
2017-02-27	0	0.067	0.066	0.067	0.066	0.067	7,924,000	526,952	0.0665	6.347	6.252	6.347	6.252	6.347	83,647	6.2997	1.52%
2017-02-24	0	0.066	0.066	0.067	0.066	0.068	4,484,000	298,100	0.0665	6.252	6.252	6.347	6.252	6.442	47,334	6.2978	-1.49%
2017-02-23	0	0.067	0.067	0.068	0.066	0.068	6,824,000	457,208	0.0670	6.347	6.347	6.442	6.252	6.442	72,035	6.3470	0.00%
2017-02-22	0	0.067	0.065	0.067	0.064	0.067	21,842,000	1,429,992	0.0655	6.347	6.158	6.347	6.063	6.347	230,568	6.2020	0.00%
2017-02-21	0	0.067	0.066	0.067	0.066	0.067	12,344,000	819,136	0.0664	6.347	6.252	6.347	6.252	6.347	130,305	6.2863	-1.47%
2017-02-20	0	0.068	0.067	0.068	0.066	0.068	9,872,000	661,456	0.0670	6.442	6.347	6.442	6.252	6.442	104,211	6.3473	0.00%
2017-02-17	0	0.068	0.067	0.068	0.066	0.070	13,568,000	919,048	0.0677	6.442	6.347	6.442	6.252	6.631	143,226	6.4168	-1.45%
2017-02-16	0	0.069	0.069	0.070	0.068	0.070	5,024,000	345,388	0.0687	6.536	6.536	6.631	6.442	6.631	53,034	6.5126	1.47%
2017-02-15	0	0.068	0.068	0.069	0.068	0.071	11,496,000	797,656	0.0694	6.442	6.442	6.536	6.442	6.726	121,354	6.5730	0.00%
2017-02-14	0	0.068	0.067	0.068	0.066	0.068	3,928,000	262,024	0.0667	6.442	6.347	6.442	6.252	6.442	41,465	6.3192	1.49%
2017-02-13	0	0.067	0.066	0.067	0.066	0.068	5,456,000	362,988	0.0665	6.347	6.252	6.347	6.252	6.442	57,594	6.3025	0.00%
2017-02-10	0	0.067	0.067	0.069	0.067	0.070	10,216,000	694,816	0.0680	6.347	6.347	6.536	6.347	6.631	107,842	6.4429	-4.29%
2017-02-09	0	0.070	0.069	0.070	0.068	0.070	5,024,000	345,760	0.0688	6.631	6.536	6.631	6.442	6.631	53,034	6.5196	1.45%
2017-02-08	0	0.069	0.067	0.069	0.067	0.069	4,664,000	316,452	0.0678	6.536	6.347	6.536	6.347	6.536	49,234	6.4275	1.47%
2017-02-07	0	0.068	0.068	0.069	0.068	0.070	6,424,000	442,348	0.0689	6.442	6.442	6.536	6.442	6.631	67,813	6.5231	-1.45%
2017-02-06	0	0.069	0.068	0.069	0.068	0.070	1,284,000	88,440	0.0689	6.536	6.442	6.536	6.442	6.631	13,554	6.5250	-1.43%
2017-02-03	0	0.070	0.068	0.070	0.065	0.070	9,560,000	650,132	0.0680	6.631	6.442	6.631	6.158	6.631	100,917	6.4422	7.69%
2017-02-02	0	0.065	0.065	0.066	0.063	0.068	18,822,890	1,228,764	0.0653	6.158	6.158	6.252	5.968	6.442	198,698	6.1841	-2.99%
2017-02-01	0	0.067	0.067	0.068	0.067	0.068	1,684,000	114,032	0.0677	6.347	6.347	6.442	6.347	6.442	17,777	6.4147	-1.47%
2017-01-27	0	0.068	0.068	0.069	-	-	0	0	-	6.442	6.442	6.536	-	-	0	-	0.00%
2017-01-26	0	0.068	0.068	0.069	0.067	0.069	9,616,000	654,404	0.0681	6.442	6.442	6.536	6.347	6.536	101,508	6.4468	0.00%
2017-01-25	0	0.068	0.068	0.069	0.068	0.070	7,944,000	547,116	0.0689	6.442	6.442	6.536	6.442	6.631	83,858	6.5243	0.00%
2017-01-24	0	0.068	0.068	0.069	0.068	0.069	3,884,000	264,800	0.0682	6.442	6.442	6.536	6.442	6.536	41,000	6.4585	0.00%
2017-01-23	0	0.068	0.068	0.069	0.068	0.069	7,532,000	515,536	0.0684	6.442	6.442	6.536	6.442	6.536	79,509	6.4840	-1.45%
2017-01-20	0	0.069	0.068	0.069	0.067	0.069	13,276,000	909,776	0.0685	6.536	6.442	6.536	6.347	6.536	140,144	6.4917	-1.43%
2017-01-19	0	0.070	0.070	0.071	0.069	0.070	6,708,000	466,176	0.0695	6.631	6.631	6.726	6.536	6.631	70,811	6.5834	1.45%
2017-01-18	0	0.069	0.069	0.070	0.069	0.070	11,388,000	795,140	0.0698	6.536	6.536	6.631	6.536	6.631	120,214	6.6144	-1.43%
2017-01-17	0	0.070	0.069	0.070	0.069	0.070	7,968,000	556,596	0.0699	6.631	6.536	6.631	6.536	6.631	84,112	6.6174	1.45%
2017-01-16	0	0.069	0.069	0.070	0.069	0.072	22,476,000	1,575,452	0.0701	6.536	6.536	6.631	6.536	6.821	237,261	6.6402	-1.43%
2017-01-13	0	0.070	0.070	0.071	0.069	0.071	7,024,000	495,920	0.0706	6.631	6.631	6.726	6.536	6.726	74,147	6.6884	0.00%
2017-01-12	0	0.070	0.070	0.071	0.069	0.071	4,636,000	326,540	0.0704	6.631	6.631	6.726	6.536	6.726	48,938	6.6725	1.45%
2017-01-11	0	0.069	0.069	0.071	0.069	0.072	6,616,000	466,512	0.0705	6.536	6.536	6.726	6.536	6.821	69,840	6.6798	-1.43%
2017-01-10	0	0.070	0.070	0.071	0.068	0.071	6,800,000	476,708	0.0701	6.631	6.631	6.726	6.442	6.726	71,782	6.6411	1.45%
2017-01-09	0	0.069	0.069	0.070	0.069	0.071	3,752,000	261,856	0.0698	6.536	6.536	6.631	6.536	6.726	39,607	6.6114	-2.82%
2017-01-06	0	0.071	0.071	0.072	0.071	0.072	3,536,000	251,064	0.0710	6.726	6.726	6.821	6.726	6.821	37,327	6.7261	0.00%
2017-01-05	0	0.071	0.070	0.071	0.070	0.072	5,636,000	399,908	0.0710	6.726	6.631	6.726	6.631	6.821	59,495	6.7218	0.00%
2017-01-04	0	0.071	0.071	0.072	0.069	0.073	18,832,000	1,362,068	0.0723	6.726	6.726	6.821	6.536	6.915	198,794	6.8517	0.00%
2017-01-03	0	0.071	0.070	0.071	0.069	0.071	3,760,000	262,472	0.0698	6.726	6.631	6.726	6.536	6.726	39,691	6.6128	1.43%
2016-12-30	0	0.070	0.068	0.070	0.068	0.070	8,888,000	615,708	0.0693	6.631	6.442	6.631	6.442	6.631	93,823	6.5624	0.00%
2016-12-29	0	0.070	0.068	0.070	0.066	0.071	33,012,000	2,276,204	0.0690	6.631	6.442	6.631	6.252	6.726	348,480	6.5318	-2.78%
2016-12-28	0	0.072	0.070	0.072	0.070	0.072	10,632,000	754,612	0.0710	6.821	6.631	6.821	6.631	6.821	112,233	6.7236	0.00%
2016-12-23	0	0.072	0.072	0.074	0.072	0.074	15,576,000	1,137,372	0.0730	6.821	6.821	7.010	6.821	7.010	164,423	6.9174	-2.70%
2016-12-22	0	0.074	0.073	0.074	0.073	0.074	14,132,000	1,040,248	0.0736	7.010	6.915	7.010	6.915	7.010	149,180	6.9731	1.37%
2016-12-21	0	0.073	0.072	0.073	0.072	0.074	22,172,000	1,616,444	0.0729	6.915	6.821	6.915	6.821	7.010	234,051	6.9064	0.00%
2016-12-20	0	0.073	0.072	0.073	0.072	0.073	4,492,000	323,796	0.0721	6.915	6.821	6.915	6.821	6.915	47,418	6.8285	0.00%
2016-12-19	0	0.073	0.072	0.073	0.071	0.073	23,656,000	1,700,408	0.0719	6.915	6.821	6.915	6.726	6.915	249,717	6.8093	0.00%
2016-12-16	0	0.073	0.072	0.073	0.071	0.073	12,316,000	892,020	0.0724	6.915	6.821	6.915	6.726	6.915	130,010	6.8612	0.00%
2016-12-15	0	0.073	0.072	0.073	0.072	0.074	54,532,000	3,946,276	0.0724	6.915	6.821	6.915	6.821	7.010	575,649	6.8553	1.39%
2016-12-14	0	0.072	0.072	0.073	0.068	0.073	53,116,000	3,795,648	0.0715	6.821	6.821	6.915	6.442	6.915	560,702	6.7695	2.86%
2016-12-13	0	0.070	0.068	0.070	0.067	0.070	9,240,000	635,460	0.0688	6.631	6.442	6.631	6.347	6.631	97,539	6.5149	2.94%
2016-12-12	0	0.068	0.067	0.068	0.067	0.072	130,996,000	8,971,216	0.0685	6.442	6.347	6.442	6.347	6.821	1,382,817	6.4876	-2.86%
2016-12-09	0	0.070	0.068	0.070	0.068	0.072	45,936,000	3,212,240	0.0699	6.631	6.442	6.631	6.442	6.821	484,908	6.6244	-2.78%
2016-12-08	0	0.072	0.070	0.073	0.070	0.074	29,908,000	2,166,400	0.0724	6.821	6.631	6.915	6.631	7.010	315,714	6.8619	-1.37%
2016-12-07	0	0.073	0.072	0.073	0.072	0.076	16,704,000	1,217,996	0.0729	6.915	6.821	6.915	6.821	7.200	176,330	6.9075	-2.67%
2016-12-06	0	0.075	0.073	0.075	0.069	0.075	54,864,000	4,016,312	0.0732	7.105	6.915	7.105	6.536	7.105	579,154	6.9348	5.63%
2016-12-05	0	0.071	0.070	0.071	0.069	0.074	34,920,000	2,489,400	0.0713	6.726	6.631	6.726	6.536	7.010	368,622	6.7533	-1.39%
2016-12-02	0	0.072	0.072	0.073	0.067	0.074	144,856,000	10,357,412	0.0715	6.821	6.821	6.915	6.347	7.010	1,529,125	6.7734	7.46%
2016-12-01	0	0.067	0.066	0.067	0.064	0.069	78,636,000	5,263,780	0.0669	6.347	6.252	6.347	6.063	6.536	830,095	6.3412	4.69%
2016-11-30	0	0.064	0.063	0.064	0.062	0.066	20,608,000	1,304,840	0.0633	6.063	5.968	6.063	5.873	6.252	217,542	5.9981	0.00%
2016-11-29	0	0.064	0.063	0.065	0.063	0.064	9,584,000	607,008	0.0633	6.063	5.968	6.158	5.968	6.063	101,170	5.9999	0.00%
2016-11-28	0	0.064	0.063	0.064	0.062	0.065	23,080,000	1,457,588	0.0632	6.063	5.968	6.063	5.873	6.158	243,636	5.9826	1.59%
2016-11-25	0	0.063	0.062	0.063	0.062	0.065	22,648,000	1,430,372	0.0632	5.968	5.873	5.968	5.873	6.158	239,076	5.9829	0.00%
2016-11-24	0	0.063	0.062	0.063	0.062	0.065	25,928,000	1,640,732	0.0633	5.968	5.873	5.968	5.873	6.158	273,700	5.9946	-1.56%
2016-11-23	0	0.064	0.064	0.065	0.064	0.065	9,108,000	584,900	0.0642	6.063	6.063	6.158	6.063	6.158	96,146	6.0835	-1.54%
2016-11-22	0	0.065	0.065	0.066	0.063	0.068	61,984,000	4,101,232	0.0662	6.158	6.158	6.252	5.968	6.442	654,314	6.2680	-2.99%
2016-11-21	0	0.067	0.067	0.068	0.066	0.068	49,760,000	3,343,184	0.0672	6.347	6.347	6.442	6.252	6.442	525,275	6.3646	-1.47%
2016-11-18	0	0.068	0.068	0.069	0.068	0.070	14,076,000	970,104	0.0689	6.442	6.442	6.536	6.442	6.631	148,589	6.5288	0.00%
2016-11-17	0	0.068	0.068	0.070	0.068	0.070	12,272,000	839,924	0.0684	6.442	6.442	6.631	6.442	6.631	129,545	6.4836	-2.86%
2016-11-16	0	0.070	0.069	0.071	0.068	0.071	9,592,000	666,704	0.0695	6.631	6.536	6.726	6.442	6.726	101,255	6.5844	1.45%
2016-11-15	0	0.069	0.069	0.070	0.068	0.072	20,964,000	1,467,280	0.0700	6.536	6.536	6.631	6.442	6.821	221,300	6.6303	0.00%
2016-11-14	0	0.069	0.069	0.071	0.069	0.072	17,208,000	1,223,996	0.0711	6.536	6.536	6.726	6.536	6.821	181,651	6.7382	0.00%
2016-11-11	0	0.069	0.068	0.070	0.067	0.070	18,120,000	1,246,504	0.0688	6.536	6.442	6.631	6.347	6.631	191,278	6.5167	1.47%
2016-11-10	0	0.068	0.067	0.069	0.067	0.070	27,312,000	1,865,776	0.0683	6.442	6.347	6.536	6.347	6.631	288,310	6.4714	-2.86%
2016-11-09	0	0.070	0.068	0.070	0.066	0.071	31,680,000	2,151,244	0.0679	6.631	6.442	6.631	6.252	6.726	334,420	6.4328	0.00%
2016-11-08	0	0.070	0.070	0.071	0.070	0.072	18,384,000	1,292,812	0.0703	6.631	6.631	6.726	6.631	6.821	194,065	6.6618	-1.41%
2016-11-07	0	0.071	0.070	0.071	0.069	0.072	19,060,000	1,339,324	0.0703	6.726	6.631	6.726	6.536	6.821	201,201	6.6567	0.00%
2016-11-04	0	0.071	0.070	0.071	0.070	0.072	12,664,000	890,492	0.0703	6.726	6.631	6.726	6.631	6.821	133,683	6.6612	0.00%
2016-11-03	0	0.071	0.071	0.072	0.070	0.072	28,180,000	2,000,260	0.0710	6.726	6.726	6.821	6.631	6.821	297,473	6.7242	-2.74%
2016-11-02	0	0.073	0.072	0.073	0.071	0.073	22,544,000	1,613,152	0.0716	6.915	6.821	6.915	6.726	6.915	237,978	6.7786	1.39%
2016-11-01	0	0.072	0.072	0.074	0.072	0.074	10,156,000	734,092	0.0723	6.821	6.821	7.010	6.821	7.010	107,208	6.8473	-1.37%
2016-10-31	0	0.073	0.072	0.073	0.071	0.075	29,664,000	2,162,728	0.0729	6.915	6.821	6.915	6.726	7.105	313,138	6.9066	1.39%
2016-10-28	0	0.072	0.071	0.072	0.072	0.076	33,864,000	2,500,440	0.0738	6.821	6.726	6.821	6.821	7.200	357,474	6.9947	-2.70%
2016-10-27	0	0.074	0.072	0.074	0.072	0.076	50,386,000	3,691,786	0.0733	7.010	6.821	7.010	6.821	7.200	531,883	6.9410	-1.33%
2016-10-26	0	0.075	0.075	0.076	0.075	0.079	62,216,000	4,769,468	0.0767	7.105	7.105	7.200	7.105	7.484	656,763	7.2621	-6.25%
2016-10-25	0	0.080	0.079	0.080	0.079	0.083	33,460,000	2,686,816	0.0803	7.579	7.484	7.579	7.484	7.863	353,210	7.6069	-2.44%
2016-10-24	0	0.082	0.081	0.082	0.079	0.085	145,504,000	11,981,636	0.0823	7.768	7.673	7.768	7.484	8.052	1,535,965	7.8007	-2.38%
2016-10-20	0	0.084	0.083	0.084	0.075	0.085	132,344,000	10,850,092	0.0820	7.957	7.863	7.957	7.105	8.052	1,397,046	7.7665	12.00%
2016-10-19	0	0.075	0.074	0.075	0.074	0.080	23,312,000	1,796,396	0.0771	7.105	7.010	7.105	7.010	7.579	246,086	7.2999	1.35%
2016-10-18	0	0.074	0.073	0.074	0.071	0.074	15,724,000	1,129,708	0.0718	7.010	6.915	7.010	6.726	7.010	165,985	6.8061	2.78%
2016-10-17	0	0.072	0.072	0.073	0.072	0.075	7,048,000	514,120	0.0729	6.821	6.821	6.915	6.821	7.105	74,400	6.9102	-2.70%
2016-10-14	0	0.074	0.073	0.075	0.073	0.079	30,134,000	2,258,804	0.0750	7.010	6.915	7.105	6.915	7.484	318,100	7.1009	-1.33%
2016-10-13	0	0.075	0.075	0.076	0.073	0.078	13,780,000	1,029,072	0.0747	7.105	7.105	7.200	6.915	7.389	145,464	7.0744	-3.85%
2016-10-12	0	0.078	0.078	0.079	0.075	0.079	3,796,000	293,432	0.0773	7.389	7.389	7.484	7.105	7.484	40,071	7.3228	1.30%
2016-10-11	0	0.077	0.077	0.078	0.077	0.079	3,112,000	241,944	0.0777	7.294	7.294	7.389	7.294	7.484	32,851	7.3649	-2.53%
2016-10-07	0	0.079	0.078	0.079	0.076	0.079	3,360,000	261,248	0.0778	7.484	7.389	7.484	7.200	7.484	35,469	7.3656	1.28%
2016-10-06	0	0.078	0.077	0.078	0.076	0.080	11,800,000	917,220	0.0777	7.389	7.294	7.389	7.200	7.579	124,563	7.3635	4.00%
2016-10-05	0	0.075	0.075	0.076	0.075	0.079	10,012,000	764,192	0.0763	7.105	7.105	7.200	7.105	7.484	105,688	7.2306	-2.60%
2016-10-04	0	0.077	0.077	0.078	0.077	0.081	10,180,000	798,148	0.0784	7.294	7.294	7.389	7.294	7.673	107,462	7.4273	-1.28%
2016-10-03	0	0.078	0.078	0.079	0.076	0.081	20,100,000	1,570,780	0.0781	7.389	7.389	7.484	7.200	7.673	212,179	7.4031	-3.70%
2016-09-30	0	0.081	0.080	0.081	0.078	0.083	18,904,000	1,528,760	0.0809	7.673	7.579	7.673	7.389	7.863	199,554	7.6609	0.00%
2016-09-29	0	0.081	0.080	0.081	0.079	0.084	20,120,000	1,635,120	0.0813	7.673	7.579	7.673	7.484	7.957	212,390	7.6987	0.00%
2016-09-28	0	0.081	0.081	0.082	0.078	0.085	23,888,000	1,932,788	0.0809	7.673	7.673	7.768	7.389	8.052	252,166	7.6647	-4.71%
2016-09-27	0	0.085	0.083	0.085	0.082	0.088	27,188,000	2,309,144	0.0849	8.052	7.863	8.052	7.768	8.336	287,001	8.0458	-3.41%
2016-09-26	0	0.088	0.086	0.088	0.084	0.089	87,632,000	7,613,352	0.0869	8.336	8.147	8.336	7.957	8.431	925,059	8.2301	3.53%
2016-09-23	0	0.085	0.084	0.085	0.077	0.085	88,008,000	7,274,612	0.0827	8.052	7.957	8.052	7.294	8.052	929,028	7.8303	8.97%
2016-09-22	0	0.078	0.077	0.078	0.071	0.078	74,956,000	5,688,592	0.0759	7.389	7.294	7.389	6.726	7.389	791,249	7.1894	9.86%
2016-09-21	0	0.071	0.070	0.071	0.067	0.071	11,076,000	769,548	0.0695	6.726	6.631	6.726	6.347	6.726	116,920	6.5818	4.41%
2016-09-20	0	0.068	0.068	0.069	0.068	0.071	11,268,000	775,888	0.0689	6.442	6.442	6.536	6.442	6.726	118,947	6.5230	-4.23%
2016-09-19	0	0.071	0.071	0.072	0.067	0.073	24,612,000	1,719,092	0.0698	6.726	6.726	6.821	6.347	6.915	259,809	6.6168	1.43%
2016-09-15	0	0.070	0.069	0.070	0.066	0.071	41,611,400	2,838,382	0.0682	6.631	6.536	6.631	6.252	6.726	439,257	6.4618	-1.41%
2016-09-14	0	0.071	0.070	0.071	0.069	0.078	64,916,000	4,690,972	0.0723	6.726	6.631	6.726	6.536	7.389	685,265	6.8455	-8.97%
2016-09-13	0	0.078	0.076	0.078	0.076	0.081	22,996,000	1,802,840	0.0784	7.389	7.200	7.389	7.200	7.673	242,750	7.4267	-2.50%
2016-09-12	0	0.080	0.079	0.080	0.078	0.081	12,588,000	996,488	0.0792	7.579	7.484	7.579	7.389	7.673	132,881	7.4991	1.27%
2016-09-09	0	0.079	0.079	0.080	0.078	0.082	26,276,000	2,095,508	0.0797	7.484	7.484	7.579	7.389	7.768	277,374	7.5548	-1.25%
2016-09-08	0	0.080	0.080	0.081	0.078	0.083	33,516,000	2,662,244	0.0794	7.579	7.579	7.673	7.389	7.863	353,801	7.5247	-3.61%
2016-09-07	0	0.083	0.082	0.083	0.079	0.086	53,632,000	4,387,384	0.0818	7.863	7.768	7.863	7.484	8.147	566,149	7.7495	-2.35%
2016-09-06	0	0.085	0.085	0.086	0.082	0.089	16,236,000	1,379,552	0.0850	8.052	8.052	8.147	7.768	8.431	171,390	8.0492	3.66%
2016-09-05	0	0.082	0.082	0.084	0.082	0.085	10,412,000	858,408	0.0824	7.768	7.768	7.957	7.768	8.052	109,911	7.8100	0.00%
2016-09-02	0	0.082	0.082	0.084	0.081	0.085	7,508,000	618,516	0.0824	7.768	7.768	7.957	7.673	8.052	79,256	7.8041	-4.65%
2016-09-01	0	0.086	0.084	0.087	0.079	0.090	30,400,000	2,572,800	0.0846	8.147	7.957	8.242	7.484	8.526	320,908	8.0173	8.86%
2016-08-31	0	0.079	0.079	0.080	0.077	0.081	19,916,000	1,579,636	0.0793	7.484	7.484	7.579	7.294	7.673	210,237	7.5136	-2.47%
2016-08-30	0	0.081	0.081	0.082	0.079	0.081	17,008,000	1,362,768	0.0801	7.673	7.673	7.768	7.484	7.673	179,539	7.5904	2.53%
2016-08-29	0	0.079	0.079	0.081	0.079	0.084	17,236,000	1,397,580	0.0811	7.484	7.484	7.673	7.484	7.957	181,946	7.6813	-3.66%
2016-08-26	0	0.082	0.082	0.084	0.082	0.086	35,644,000	2,970,300	0.0833	7.768	7.768	7.957	7.768	8.147	376,264	7.8942	-2.38%
2016-08-25	0	0.084	0.082	0.084	0.082	0.084	9,996,000	825,436	0.0826	7.957	7.768	7.957	7.768	7.957	105,520	7.8226	2.44%
2016-08-24	0	0.082	0.082	0.083	0.080	0.084	28,928,000	2,367,972	0.0819	7.768	7.768	7.863	7.579	7.957	305,369	7.7545	2.50%
2016-08-23	0	0.080	0.079	0.081	0.079	0.084	35,518,000	2,860,974	0.0805	7.579	7.484	7.673	7.484	7.957	374,934	7.6306	-3.61%
2016-08-22	0	0.083	0.082	0.084	0.081	0.087	30,948,000	2,568,304	0.0830	7.863	7.768	7.957	7.673	8.242	326,692	7.8615	-4.60%
2016-08-19	0	0.087	0.087	0.088	0.086	0.092	16,084,000	1,441,560	0.0896	8.242	8.242	8.336	8.147	8.715	169,785	8.4905	-2.25%
2016-08-18	0	0.089	0.087	0.089	0.082	0.092	44,316,000	3,923,564	0.0885	8.431	8.242	8.431	7.768	8.715	467,807	8.3871	7.23%
2016-08-17	0	0.083	0.082	0.083	0.082	0.084	37,644,000	3,115,392	0.0828	7.863	7.768	7.863	7.768	7.957	397,377	7.8399	0.00%
2016-08-16	0	0.083	0.083	0.084	0.082	0.090	53,844,000	4,563,196	0.0847	7.863	7.863	7.957	7.768	8.526	568,387	8.0283	-7.78%
2016-08-15	0	0.090	0.089	0.090	0.089	0.094	22,744,000	2,072,528	0.0911	8.526	8.431	8.526	8.431	8.905	240,090	8.6323	-2.17%
2016-08-12	0	0.092	0.092	0.093	0.091	0.094	13,664,000	1,267,432	0.0928	8.715	8.715	8.810	8.621	8.905	144,240	8.7870	0.00%
2016-08-11	0	0.092	0.090	0.093	0.090	0.093	39,196,000	3,553,988	0.0907	8.715	8.526	8.810	8.526	8.810	413,760	8.5895	-2.13%
2016-08-10	0	0.094	0.094	0.096	0.094	0.098	8,040,000	763,060	0.0949	8.905	8.905	9.094	8.905	9.284	84,872	8.9908	-3.09%
2016-08-09	0	0.097	0.095	0.097	0.093	0.098	25,280,000	2,419,620	0.0957	9.189	8.999	9.189	8.810	9.284	266,860	9.0670	-2.02%
2016-08-08	0	0.099	0.098	0.099	0.097	0.104	30,080,000	2,986,880	0.0993	9.378	9.284	9.378	9.189	9.852	317,530	9.4066	-5.71%
2016-08-05	0	0.105	0.104	0.105	0.101	0.109	18,824,000	1,964,628	0.1044	9.947	9.852	9.947	9.568	10.33	198,709	9.8869	2.94%
2016-08-04	0	0.102	0.101	0.102	0.100	0.103	12,188,000	1,226,108	0.1006	9.663	9.568	9.663	9.473	9.757	128,659	9.5299	2.00%
2016-08-03	0	0.100	0.100	0.101	0.100	0.103	10,012,000	1,007,480	0.1006	9.473	9.473	9.568	9.473	9.757	105,688	9.5325	-2.91%
2016-08-01	0	0.103	0.102	0.103	0.101	0.105	6,326,000	647,672	0.1024	9.757	9.663	9.757	9.568	9.947	66,778	9.6988	0.98%
2016-07-29	0	0.102	0.101	0.103	0.100	0.105	14,024,000	1,425,892	0.1017	9.663	9.568	9.757	9.473	9.947	148,040	9.6318	-0.97%
2016-07-28	0	0.103	0.103	0.104	0.102	0.105	4,380,000	452,972	0.1034	9.757	9.757	9.852	9.663	9.947	46,236	9.7969	0.98%
2016-07-27	0	0.102	0.102	0.103	0.102	0.104	3,438,000	353,086	0.1027	9.663	9.663	9.757	9.663	9.852	36,292	9.7290	-1.92%
2016-07-26	0	0.104	0.102	0.104	0.102	0.106	10,300,000	1,066,864	0.1036	9.852	9.663	9.852	9.663	10.04	108,729	9.8122	-0.95%
2016-07-25	0	0.105	0.105	0.106	0.104	0.106	8,592,000	906,468	0.1055	9.947	9.947	10.04	9.852	10.04	90,699	9.9943	1.94%
2016-07-22	0	0.103	0.102	0.103	0.101	0.106	19,644,000	2,017,004	0.1027	9.757	9.663	9.757	9.568	10.04	207,365	9.7268	-2.83%
2016-07-21	0	0.106	0.106	0.107	0.102	0.108	25,076,000	2,621,184	0.1045	10.04	10.04	10.14	9.663	10.23	264,707	9.9022	-1.85%
2016-07-20	0	0.108	0.106	0.108	0.107	0.109	7,024,000	755,772	0.1076	10.23	10.04	10.23	10.14	10.33	74,147	10.193	0.00%
2016-07-19	0	0.108	0.107	0.108	0.107	0.112	9,692,000	1,054,172	0.1088	10.23	10.14	10.23	10.14	10.61	102,310	10.304	0.00%
2016-07-18	0	0.108	0.107	0.109	0.102	0.110	14,692,000	1,564,404	0.1065	10.23	10.14	10.33	9.663	10.42	155,091	10.087	-2.70%
2016-07-15	0	0.111	0.111	0.113	0.108	0.113	12,948,000	1,432,480	0.1106	10.52	10.52	10.70	10.23	10.70	136,681	10.480	0.91%
2016-07-14	0	0.110	0.110	0.111	0.108	0.111	5,152,000	563,172	0.1093	10.42	10.42	10.52	10.23	10.52	54,385	10.355	-0.90%
2016-07-13	0	0.111	0.110	0.111	0.110	0.115	15,384,000	1,733,308	0.1127	10.52	10.42	10.52	10.42	10.89	162,396	10.673	1.83%
2016-07-12	0	0.109	0.108	0.109	0.100	0.117	47,204,000	5,204,908	0.1103	10.33	10.23	10.33	9.473	11.08	498,294	10.445	5.83%
2016-07-11	0	0.103	0.103	0.104	0.100	0.110	40,912,000	4,257,680	0.1041	9.757	9.757	9.852	9.473	10.42	431,874	9.8586	-5.50%
2016-07-08	0	0.109	0.107	0.109	0.105	0.109	6,328,000	678,968	0.1073	10.33	10.14	10.33	9.947	10.33	66,799	10.164	0.93%
2016-07-07	0	0.108	0.108	0.109	0.108	0.111	5,504,000	598,856	0.1088	10.23	10.23	10.33	10.23	10.52	58,101	10.307	-0.92%
2016-07-06	0	0.109	0.109	0.110	0.108	0.112	7,608,000	831,848	0.1093	10.33	10.33	10.42	10.23	10.61	80,311	10.358	0.00%
2016-07-05	0	0.109	0.109	0.110	0.106	0.111	9,208,000	998,512	0.1084	10.33	10.33	10.42	10.04	10.52	97,201	10.273	-1.80%
2016-07-04	0	0.111	0.110	0.111	0.108	0.113	17,656,000	1,960,156	0.1110	10.52	10.42	10.52	10.23	10.70	186,380	10.517	0.91%
2016-06-30	0	0.110	0.110	0.111	0.108	0.116	21,016,000	2,335,976	0.1112	10.42	10.42	10.52	10.23	10.99	221,849	10.530	1.85%
2016-06-29	0	0.108	0.108	0.109	0.105	0.109	64,852,000	6,904,040	0.1065	10.23	10.23	10.33	9.947	10.33	684,589	10.085	3.85%
2016-06-28	0	0.104	0.104	0.105	0.103	0.106	18,248,000	1,920,444	0.1052	9.852	9.852	9.947	9.757	10.04	192,629	9.9696	0.00%
2016-06-27	0	0.104	0.104	0.105	0.104	0.110	50,980,000	5,437,908	0.1067	9.852	9.852	9.947	9.852	10.42	538,154	10.105	-5.45%
2016-06-24	0	0.110	0.109	0.110	0.107	0.113	20,220,000	2,219,284	0.1098	10.42	10.33	10.42	10.14	10.70	213,446	10.397	-2.65%
2016-06-23	0	0.113	0.113	0.115	0.111	0.117	7,712,000	872,760	0.1132	10.70	10.70	10.89	10.52	11.08	81,409	10.721	-0.88%
2016-06-22	0	0.114	0.113	0.114	0.113	0.117	9,488,000	1,088,328	0.1147	10.80	10.70	10.80	10.70	11.08	100,157	10.866	-2.56%
2016-06-21	0	0.117	0.116	0.117	0.115	0.120	16,264,000	1,909,904	0.1174	11.08	10.99	11.08	10.89	11.37	171,686	11.124	2.63%
2016-06-20	0	0.114	0.114	0.115	0.114	0.118	2,272,000	261,908	0.1153	10.80	10.80	10.89	10.80	11.18	23,984	10.920	-0.87%
2016-06-17	0	0.115	0.113	0.116	0.111	0.122	64,131,900	7,531,968	0.1174	10.89	10.70	10.99	10.52	11.56	676,987	11.126	4.55%
2016-06-16	0	0.110	0.109	0.110	0.110	0.117	59,900,000	6,676,420	0.1115	10.42	10.33	10.42	10.42	11.08	632,315	10.559	-5.98%
2016-06-15	0	0.117	0.116	0.117	0.115	0.122	51,888,000	6,132,044	0.1182	11.08	10.99	11.08	10.89	11.56	547,739	11.195	-4.88%
2016-06-14	0	0.123	0.123	0.124	0.122	0.127	9,068,000	1,123,524	0.1239	11.65	11.65	11.75	11.56	12.03	95,723	11.737	-1.60%
2016-06-13	0	0.125	0.124	0.126	0.116	0.132	41,616,000	5,276,240	0.1268	11.84	11.75	11.94	10.99	12.50	439,306	12.010	5.93%
2016-06-10	0	0.118	0.118	0.120	0.108	0.124	32,076,000	3,746,008	0.1168	11.18	11.18	11.37	10.23	11.75	338,600	11.063	-5.60%
2016-06-08	0	0.125	0.120	0.122	0.118	0.131	59,264,000	7,332,668	0.1237	11.84	11.37	11.56	11.18	12.41	625,601	11.721	-4.58%
2016-06-07	0	0.131	0.130	0.132	0.128	0.135	43,424,000	5,668,840	0.1305	12.41	12.32	12.50	12.13	12.79	458,391	12.367	-1.50%
2016-06-06	0	0.133	0.133	0.134	0.132	0.136	10,052,000	1,339,124	0.1332	12.60	12.60	12.69	12.50	12.88	106,111	12.620	-1.48%
2016-06-03	0	0.135	0.134	0.136	0.133	0.140	19,476,000	2,653,084	0.1362	12.79	12.69	12.88	12.60	13.26	205,592	12.905	-2.17%
2016-06-02	0	0.138	0.137	0.138	0.135	0.138	2,220,000	302,568	0.1363	13.07	12.98	13.07	12.79	13.07	23,435	12.911	1.47%
2016-06-01	0	0.136	0.136	0.137	0.134	0.139	3,240,000	441,764	0.1363	12.88	12.88	12.98	12.69	13.17	34,202	12.916	-1.45%
2016-05-31	0	0.138	0.136	0.138	0.133	0.140	10,044,000	1,375,044	0.1369	13.07	12.88	13.07	12.60	13.26	106,026	12.969	0.73%
2016-05-30	0	0.137	0.136	0.139	0.136	0.140	5,512,000	759,716	0.1378	12.98	12.88	13.17	12.88	13.26	58,186	13.057	-1.44%
2016-05-27	0	0.139	0.139	0.140	0.138	0.141	1,684,000	235,260	0.1397	13.17	13.17	13.26	13.07	13.36	17,777	13.234	-1.42%
2016-05-26	0	0.141	0.138	0.140	0.137	0.141	5,636,000	787,624	0.1397	13.36	13.07	13.26	12.98	13.36	59,495	13.239	1.44%
2016-05-25	0	0.139	0.139	0.141	0.137	0.144	13,872,000	1,957,372	0.1411	13.17	13.17	13.36	12.98	13.64	146,435	13.367	-0.71%
2016-05-24	0	0.140	0.138	0.140	0.134	0.140	10,476,000	1,433,984	0.1369	13.26	13.07	13.26	12.69	13.26	110,586	12.967	2.94%
2016-05-23	0	0.136	0.136	0.137	0.134	0.140	8,959,960	1,234,406	0.1378	12.88	12.88	12.98	12.69	13.26	94,583	13.051	-1.45%
2016-05-20	0	0.138	0.137	0.138	0.137	0.141	13,984,000	1,929,696	0.1380	13.07	12.98	13.07	12.98	13.36	147,618	13.072	-2.13%
2016-05-19	0	0.141	0.140	0.141	0.138	0.145	12,056,000	1,686,128	0.1399	13.36	13.26	13.36	13.07	13.74	127,265	13.249	-1.40%
2016-05-18	0	0.143	0.141	0.144	0.139	0.153	38,976,000	5,599,312	0.1437	13.55	13.36	13.64	13.17	14.49	411,437	13.609	-5.30%
2016-05-17	0	0.151	0.151	0.153	0.149	0.158	25,532,000	3,903,888	0.1529	14.30	14.30	14.49	14.11	14.97	269,520	14.485	-2.58%
2016-05-16	0	0.155	0.155	0.156	0.139	0.162	75,328,000	11,604,416	0.1541	14.68	14.68	14.78	13.17	15.35	795,175	14.594	12.32%
2016-05-13	0	0.138	0.137	0.141	0.135	0.147	24,404,000	3,417,732	0.1400	13.07	12.98	13.36	12.79	13.93	257,613	13.267	-2.82%
2016-05-12	0	0.142	0.142	0.143	0.129	0.149	61,468,000	8,830,564	0.1437	13.45	13.45	13.55	12.22	14.11	648,867	13.609	9.23%
2016-05-11	0	0.130	0.128	0.130	0.127	0.131	12,468,000	1,606,780	0.1289	12.32	12.13	12.32	12.03	12.41	131,614	12.208	0.78%
2016-05-10	0	0.129	0.129	0.132	0.126	0.134	23,984,000	3,124,648	0.1303	12.22	12.22	12.50	11.94	12.69	253,179	12.342	-3.73%
2016-05-09	0	0.134	0.133	0.134	0.133	0.137	8,842,000	1,199,644	0.1357	12.69	12.60	12.69	12.60	12.98	93,338	12.853	-1.47%
2016-05-06	0	0.136	0.136	0.137	0.135	0.141	8,608,000	1,186,452	0.1378	12.88	12.88	12.98	12.79	13.36	90,868	13.057	-3.55%
2016-05-05	0	0.141	0.140	0.141	0.138	0.142	7,228,000	1,013,396	0.1402	13.36	13.26	13.36	13.07	13.45	76,300	13.282	0.00%
2016-05-04	0	0.141	0.140	0.141	0.139	0.142	6,276,000	879,104	0.1401	13.36	13.26	13.36	13.17	13.45	66,251	13.269	-1.40%
2016-05-03	0	0.143	0.143	0.144	0.141	0.148	5,320,000	760,628	0.1430	13.55	13.55	13.64	13.36	14.02	56,159	13.544	0.00%
2016-04-29	0	0.143	0.143	0.144	0.142	0.145	4,512,000	646,344	0.1433	13.55	13.55	13.64	13.45	13.74	47,629	13.570	-2.05%
2016-04-28	0	0.146	0.144	0.146	0.144	0.150	7,236,000	1,060,136	0.1465	13.83	13.64	13.83	13.64	14.21	76,384	13.879	0.69%
2016-04-27	0	0.145	0.145	0.146	0.144	0.150	12,892,000	1,883,432	0.1461	13.74	13.74	13.83	13.64	14.21	136,090	13.840	0.00%
2016-04-26	0	0.145	0.145	0.146	0.143	0.154	20,316,000	2,996,232	0.1475	13.74	13.74	13.83	13.55	14.59	214,459	13.971	1.40%
2016-04-25	0	0.143	0.143	0.144	0.142	0.147	16,988,000	2,442,252	0.1438	13.55	13.55	13.64	13.45	13.93	179,328	13.619	-2.72%
2016-04-22	0	0.147	0.147	0.148	0.145	0.148	11,552,000	1,690,968	0.1464	13.93	13.93	14.02	13.74	14.02	121,945	13.867	-1.34%
2016-04-21	0	0.149	0.149	0.150	0.149	0.153	7,520,620	1,128,825	0.1501	14.11	14.11	14.21	14.11	14.49	79,389	14.219	0.00%
2016-04-20	0	0.149	0.149	0.150	0.148	0.152	8,662,500	1,292,550	0.1492	14.11	14.11	14.21	14.02	14.40	91,443	14.135	-1.97%
2016-04-19	0	0.152	0.150	0.152	0.148	0.155	22,472,000	3,385,588	0.1507	14.40	14.21	14.40	14.02	14.68	237,218	14.272	2.01%
2016-04-18	0	0.149	0.149	0.150	0.147	0.155	17,788,000	2,677,876	0.1505	14.11	14.11	14.21	13.93	14.68	187,773	14.261	-3.87%
2016-04-15	0	0.155	0.155	0.156	0.154	0.159	8,992,000	1,396,228	0.1553	14.68	14.68	14.78	14.59	15.06	94,921	14.709	-1.27%
2016-04-14	0	0.157	0.157	0.158	0.153	0.159	10,400,000	1,627,100	0.1565	14.87	14.87	14.97	14.49	15.06	109,784	14.821	-1.26%
2016-04-13	0	0.159	0.159	0.160	0.156	0.162	15,416,000	2,442,144	0.1584	15.06	15.06	15.16	14.78	15.35	162,734	15.007	-0.63%
2016-04-12	0	0.160	0.158	0.160	0.158	0.163	3,768,000	601,396	0.1596	15.16	14.97	15.16	14.97	15.44	39,776	15.120	0.00%
2016-04-11	0	0.160	0.160	0.161	0.158	0.164	5,380,000	867,300	0.1612	15.16	15.16	15.25	14.97	15.54	56,792	15.271	-2.44%
2016-04-08	0	0.164	0.160	0.164	0.153	0.164	14,312,000	2,244,588	0.1568	15.54	15.16	15.54	14.49	15.54	151,080	14.857	5.13%
2016-04-07	0	0.156	0.155	0.156	0.156	0.162	23,660,000	3,745,248	0.1583	14.78	14.68	14.78	14.78	15.35	249,759	14.995	-2.50%
2016-04-06	0	0.160	0.160	0.161	0.157	0.165	8,908,000	1,421,536	0.1596	15.16	15.16	15.25	14.87	15.63	94,034	15.117	-3.03%
2016-04-05	0	0.165	0.163	0.165	0.160	0.171	19,220,000	3,162,928	0.1646	15.63	15.44	15.63	15.16	16.20	202,890	15.589	0.61%
2016-04-01	0	0.164	0.164	0.166	0.157	0.169	21,684,000	3,543,704	0.1634	15.54	15.54	15.73	14.87	16.01	228,900	15.481	-2.38%
2016-03-31	0	0.168	0.167	0.168	0.152	0.174	51,932,000	8,623,780	0.1661	15.91	15.82	15.91	14.40	16.48	548,203	15.731	9.80%
2016-03-30	0	0.153	0.153	0.154	0.150	0.156	23,964,000	3,658,032	0.1526	14.49	14.49	14.59	14.21	14.78	252,968	14.460	-0.65%
2016-03-29	0	0.154	0.154	0.156	0.152	0.156	8,448,000	1,303,500	0.1543	14.59	14.59	14.78	14.40	14.78	89,179	14.617	0.65%
2016-03-24	0	0.153	0.153	0.154	0.152	0.156	10,008,000	1,534,528	0.1533	14.49	14.49	14.59	14.40	14.78	105,646	14.525	-2.55%
2016-03-23	0	0.157	0.156	0.157	0.152	0.161	26,128,000	4,085,480	0.1564	14.87	14.78	14.87	14.40	15.25	275,812	14.813	-1.87%
2016-03-22	0	0.160	0.159	0.160	0.158	0.163	12,996,000	2,080,292	0.1601	15.16	15.06	15.16	14.97	15.44	137,188	15.164	0.00%
2016-03-21	0	0.160	0.159	0.160	0.157	0.163	25,308,000	4,047,884	0.1599	15.16	15.06	15.16	14.87	15.44	267,156	15.152	-1.84%
2016-03-18	0	0.163	0.163	0.164	0.160	0.167	33,812,200	5,543,388	0.1639	15.44	15.44	15.54	15.16	15.82	356,927	15.531	0.62%
2016-03-17	0	0.162	0.160	0.162	0.159	0.163	23,872,000	3,843,192	0.1610	15.35	15.16	15.35	15.06	15.44	251,997	15.251	1.25%
2016-03-16	0	0.160	0.160	0.161	0.159	0.163	23,724,000	3,807,776	0.1605	15.16	15.16	15.25	15.06	15.44	250,435	15.205	0.63%
2016-03-15	0	0.159	0.159	0.160	0.159	0.165	22,271,000	3,591,398	0.1613	15.06	15.06	15.16	15.06	15.63	235,097	15.276	-1.85%
2016-03-14	0	0.162	0.162	0.163	0.162	0.168	26,167,000	4,327,349	0.1654	15.35	15.35	15.44	15.35	15.91	276,223	15.666	-4.14%
2016-03-11	0	0.169	0.169	0.170	0.168	0.175	20,076,000	3,435,552	0.1711	16.01	16.01	16.10	15.91	16.58	211,926	16.211	-1.74%
2016-03-10	0	0.172	0.171	0.172	0.164	0.180	78,608,000	13,669,608	0.1739	16.29	16.20	16.29	15.54	17.05	829,800	16.473	4.88%
2016-03-09	0	0.164	0.164	0.166	0.162	0.167	15,780,000	2,595,684	0.1645	15.54	15.54	15.73	15.35	15.82	166,576	15.583	0.61%
2016-03-08	0	0.163	0.162	0.163	0.157	0.166	10,972,000	1,768,136	0.1611	15.44	15.35	15.44	14.87	15.73	115,822	15.266	1.24%
2016-03-07	0	0.161	0.160	0.162	0.160	0.167	40,092,000	6,514,000	0.1625	15.25	15.16	15.35	15.16	15.82	423,218	15.392	0.00%
2016-03-04	0	0.161	0.160	0.161	0.158	0.164	29,880,000	4,769,840	0.1596	15.25	15.16	15.25	14.97	15.54	315,418	15.122	0.00%
2016-03-03	0	0.161	0.161	0.163	0.160	0.170	23,900,000	3,898,520	0.1631	15.25	15.25	15.44	15.16	16.10	252,293	15.452	-5.29%
2016-03-02	0	0.170	0.168	0.169	0.167	0.174	28,388,000	4,844,412	0.1706	16.10	15.91	16.01	15.82	16.48	299,669	16.166	3.03%
2016-03-01	0	0.165	0.164	0.165	0.160	0.168	36,412,000	5,916,796	0.1625	15.63	15.54	15.63	15.16	15.91	384,371	15.393	-1.20%
2016-02-29	0	0.167	0.165	0.168	0.163	0.174	24,632,000	4,134,832	0.1679	15.82	15.63	15.91	15.44	16.48	260,020	15.902	-3.47%
2016-02-26	0	0.173	0.171	0.173	0.166	0.181	50,048,000	8,679,472	0.1734	16.39	16.20	16.39	15.73	17.15	528,315	16.429	4.22%
2016-02-25	0	0.166	0.166	0.168	0.165	0.187	133,380,000	23,527,688	0.1764	15.73	15.73	15.91	15.63	17.71	1,407,982	16.710	-8.79%
2016-02-24	0	0.182	0.180	0.181	0.154	0.185	263,752,000	44,889,236	0.1702	17.24	17.05	17.15	14.59	17.53	2,784,212	16.123	18.18%
2016-02-23	0	0.154	0.153	0.154	0.151	0.155	9,424,000	1,442,768	0.1531	14.59	14.49	14.59	14.30	14.68	99,481	14.503	0.00%
2016-02-22	0	0.154	0.153	0.154	0.149	0.160	35,200,000	5,354,624	0.1521	14.59	14.49	14.59	14.11	15.16	371,577	14.411	0.65%
2016-02-19	0	0.153	0.153	0.154	0.150	0.155	7,896,000	1,203,460	0.1524	14.49	14.49	14.59	14.21	14.68	83,352	14.438	2.00%
2016-02-18	0	0.150	0.149	0.152	0.149	0.159	23,464,000	3,609,492	0.1538	14.21	14.11	14.40	14.11	15.06	247,690	14.573	2.04%
2016-02-17	0	0.147	0.147	0.149	0.146	0.152	8,312,000	1,235,496	0.1486	13.93	13.93	14.11	13.83	14.40	87,743	14.081	-0.68%
2016-02-16	0	0.148	0.148	0.150	0.148	0.156	7,136,000	1,088,916	0.1526	14.02	14.02	14.21	14.02	14.78	75,329	14.455	-1.33%
2016-02-15	0	0.150	0.150	0.151	0.146	0.158	30,136,000	4,599,124	0.1526	14.21	14.21	14.30	13.83	14.97	318,121	14.457	-1.32%
2016-02-12	0	0.152	0.151	0.153	0.141	0.155	37,580,000	5,631,416	0.1499	14.40	14.30	14.49	13.36	14.68	396,701	14.196	7.80%
2016-02-11	0	0.141	0.140	0.142	0.140	0.156	49,260,000	7,176,232	0.1457	13.36	13.26	13.45	13.26	14.78	519,997	13.801	-15.06%
2016-02-05	0	0.166	0.164	0.165	0.156	0.176	56,544,000	9,441,424	0.1670	15.73	15.54	15.63	14.78	16.67	596,888	15.818	3.75%
2016-02-04	0	0.160	0.158	0.160	0.140	0.165	66,544,000	10,290,708	0.1546	15.16	14.97	15.16	13.26	15.63	702,450	14.650	15.94%
2016-02-03	0	0.138	0.138	0.140	0.136	0.144	15,852,000	2,201,640	0.1389	13.07	13.07	13.26	12.88	13.64	167,336	13.157	-4.17%
2016-02-02	0	0.144	0.140	0.146	0.140	0.150	21,688,000	3,116,548	0.1437	13.64	13.26	13.83	13.26	14.21	228,942	13.613	-3.36%
2016-02-01	0	0.149	0.146	0.149	0.144	0.154	22,532,000	3,326,308	0.1476	14.11	13.83	14.11	13.64	14.59	237,852	13.985	1.36%
2016-01-29	0	0.147	0.147	0.149	0.133	0.152	27,156,000	3,992,660	0.1470	13.93	13.93	14.11	12.60	14.40	286,663	13.928	3.52%
2016-01-28	0	0.142	0.142	0.143	0.137	0.152	25,650,000	3,642,068	0.1420	13.45	13.45	13.55	12.98	14.40	270,766	13.451	-2.07%
2016-01-27	0	0.145	0.145	0.147	0.143	0.159	45,784,000	6,866,140	0.1500	13.74	13.74	13.93	13.55	15.06	483,304	14.207	-8.81%
2016-01-26	0	0.159	0.158	0.160	0.156	0.166	12,644,000	2,030,116	0.1606	15.06	14.97	15.16	14.78	15.73	133,472	15.210	-4.79%
2016-01-25	0	0.167	0.166	0.167	0.167	0.175	23,972,000	4,069,764	0.1698	15.82	15.73	15.82	15.82	16.58	253,053	16.083	0.60%
2016-01-22	0	0.166	0.165	0.166	0.162	0.173	17,500,000	2,928,844	0.1674	15.73	15.63	15.73	15.35	16.39	184,733	15.854	2.47%
2016-01-21	0	0.162	0.162	0.164	0.160	0.181	28,040,000	4,783,972	0.1706	15.35	15.35	15.54	15.16	17.15	295,995	16.162	-3.57%
2016-01-20	0	0.168	0.167	0.168	0.166	0.175	25,908,000	4,407,820	0.1701	15.91	15.82	15.91	15.73	16.58	273,489	16.117	-4.55%
2016-01-19	0	0.176	0.175	0.177	0.161	0.178	18,172,000	3,098,988	0.1705	16.67	16.58	16.77	15.25	16.86	191,827	16.155	7.98%
2016-01-18	0	0.163	0.163	0.165	0.150	0.167	32,604,000	5,185,900	0.1591	15.44	15.44	15.63	14.21	15.82	344,173	15.068	3.16%
2016-01-15	0	0.158	0.158	0.159	0.155	0.175	59,100,000	9,641,852	0.1631	14.97	14.97	15.06	14.68	16.58	623,870	15.455	-8.67%
2016-01-14	0	0.173	0.173	0.175	0.168	0.183	73,656,000	12,735,744	0.1729	16.39	16.39	16.58	15.91	17.34	777,526	16.380	-5.46%
2016-01-13	0	0.183	0.182	0.183	0.180	0.195	42,772,000	8,060,420	0.1885	17.34	17.24	17.34	17.05	18.47	451,509	17.852	-3.17%
2016-01-12	0	0.189	0.189	0.190	0.189	0.196	22,501,000	4,300,605	0.1911	17.90	17.90	18.00	17.90	18.57	237,524	18.106	-0.53%
2016-01-11	0	0.190	0.190	0.191	0.186	0.196	24,100,000	4,639,644	0.1925	18.00	18.00	18.09	17.62	18.57	254,404	18.237	-1.55%
2016-01-08	0	0.193	0.192	0.193	0.191	0.200	32,816,000	6,386,048	0.1946	18.28	18.19	18.28	18.09	18.95	346,411	18.435	1.05%
2016-01-07	0	0.191	0.191	0.192	0.185	0.201	59,304,000	11,414,528	0.1925	18.09	18.09	18.19	17.53	19.04	626,023	18.233	-5.45%
2016-01-06	0	0.202	0.201	0.203	0.191	0.217	111,564,000	22,796,924	0.2043	19.14	19.04	19.23	18.09	20.56	1,177,689	19.357	4.12%
2016-01-05	0	0.194	0.193	0.194	0.190	0.207	63,952,000	12,683,604	0.1983	18.38	18.28	18.38	18.00	19.61	675,088	18.788	-1.02%
2016-01-04	0	0.196	0.195	0.197	0.193	0.222	83,976,000	16,886,204	0.2011	18.57	18.47	18.66	18.28	21.03	886,465	19.049	-10.91%
2015-12-31	0	0.220	0.220	0.222	0.219	0.227	13,576,000	3,052,372	0.2248	20.84	20.84	21.03	20.75	21.50	143,311	21.299	-0.90%
2015-12-30	0	0.222	0.220	0.223	0.216	0.233	89,980,000	20,136,808	0.2238	21.03	20.84	21.13	20.46	22.07	949,844	21.200	-1.33%
2015-12-29	0	0.225	0.225	0.226	0.221	0.249	134,952,000	31,715,652	0.2350	21.31	21.31	21.41	20.94	23.59	1,424,577	22.263	0.00%
2015-12-28	0	0.225	0.225	0.226	0.205	0.240	156,336,000	35,347,680	0.2261	21.31	21.31	21.41	19.42	22.74	1,650,310	21.419	9.22%
2015-12-24	0	0.206	0.204	0.206	0.201	0.210	26,280,000	5,416,604	0.2061	19.51	19.33	19.51	19.04	19.89	277,416	19.525	1.48%
2015-12-23	0	0.203	0.203	0.204	0.184	0.235	315,388,030	64,053,893	0.2031	19.23	19.23	19.33	17.43	22.26	3,329,291	19.240	-10.96%
2015-12-22	0	0.228	0.227	0.228	0.226	0.300	417,489,500	107,591,450	0.2577	21.60	21.50	21.60	21.41	28.42	4,407,092	24.413	-5.79%
2015-12-21	1	-	-	-	-	-	0	0	-	22.92	-	-	-	-	0	-	0.00%
2015-12-18	1	0.242	0.241	0.243	0.213	0.249	228,206,791	53,789,169	0.2357	22.92	22.83	23.02	20.18	23.59	2,408,990	22.329	13.62%
2015-12-17	0	0.213	0.211	0.214	0.209	0.223	108,652,000	23,401,116	0.2154	20.18	19.99	20.27	19.80	21.13	1,146,949	20.403	-1.84%
2015-12-16	0	0.217	0.216	0.218	0.208	0.232	252,144,000	55,283,392	0.2193	20.56	20.46	20.65	19.70	21.98	2,661,676	20.770	-3.98%
2015-12-15	0	0.226	0.226	0.227	0.182	0.227	488,702,000	103,337,732	0.2115	21.41	21.41	21.50	17.24	21.50	5,158,823	20.031	26.26%
2015-12-14	0	0.179	0.179	0.180	0.170	0.182	52,612,000	9,244,736	0.1757	16.96	16.96	17.05	16.10	17.24	555,381	16.646	-0.56%
2015-12-11	0	0.180	0.180	0.182	0.171	0.185	74,904,000	13,442,816	0.1795	17.05	17.05	17.24	16.20	17.53	790,700	17.001	2.86%
2015-12-10	0	0.175	0.174	0.175	0.171	0.187	104,108,000	18,352,824	0.1763	16.58	16.48	16.58	16.20	17.71	1,098,982	16.700	-3.31%
2015-12-09	0	0.181	0.180	0.181	0.174	0.201	342,448,000	64,530,852	0.1884	17.15	17.05	17.15	16.48	19.04	3,614,941	17.851	3.43%
2015-12-08	0	0.175	0.175	0.176	0.151	0.177	248,165,000	41,516,212	0.1673	16.58	16.58	16.67	14.30	16.77	2,619,673	15.848	11.46%
2015-12-07	0	0.157	0.156	0.157	0.128	0.163	260,790,000	39,861,392	0.1528	14.87	14.78	14.87	12.13	15.44	2,752,944	14.480	21.71%
2015-12-04	0	0.129	0.129	0.130	0.122	0.133	30,052,000	3,895,420	0.1296	12.22	12.22	12.32	11.56	12.60	317,234	12.279	5.74%
2015-12-03	0	0.122	0.122	0.124	0.122	0.127	14,314,000	1,778,958	0.1243	11.56	11.56	11.75	11.56	12.03	151,101	11.773	-1.61%
2015-12-02	0	0.124	0.124	0.125	0.116	0.127	28,992,000	3,606,700	0.1244	11.75	11.75	11.84	10.99	12.03	306,045	11.785	0.81%
2015-12-01	0	0.123	0.123	0.124	0.122	0.130	31,845,400	3,914,686	0.1229	11.65	11.65	11.75	11.56	12.32	336,166	11.645	0.82%
2015-11-30	0	0.122	0.122	0.123	0.114	0.128	111,824,433	13,715,898	0.1227	11.56	11.56	11.65	10.80	12.13	1,180,438	11.619	-6.15%
2015-11-27	0	0.130	0.127	0.130	0.125	0.133	11,156,000	1,434,016	0.1285	12.32	12.03	12.32	11.84	12.60	117,765	12.177	0.00%
2015-11-26	0	0.130	0.129	0.130	0.129	0.133	16,604,000	2,178,360	0.1312	12.32	12.22	12.32	12.22	12.60	175,275	12.428	-0.76%
2015-11-25	0	0.131	0.130	0.131	0.127	0.134	30,316,000	3,957,768	0.1306	12.41	12.32	12.41	12.03	12.69	320,021	12.367	-0.76%
2015-11-24	0	0.132	0.131	0.132	0.131	0.135	9,192,000	1,226,400	0.1334	12.50	12.41	12.50	12.41	12.79	97,032	12.639	-1.49%
2015-11-23	0	0.134	0.134	0.137	0.134	0.140	9,912,000	1,363,892	0.1376	12.69	12.69	12.98	12.69	13.26	104,633	13.035	-2.19%
2015-11-20	0	0.137	0.135	0.136	0.128	0.138	18,080,000	2,410,576	0.1333	12.98	12.79	12.88	12.13	13.07	190,856	12.630	5.38%
2015-11-19	0	0.130	0.129	0.130	0.126	0.132	12,580,000	1,624,964	0.1292	12.32	12.22	12.32	11.94	12.50	132,797	12.236	3.17%
2015-11-18	0	0.126	0.126	0.127	0.123	0.129	18,960,000	2,389,180	0.1260	11.94	11.94	12.03	11.65	12.22	200,145	11.937	-2.33%
2015-11-17	0	0.129	0.128	0.129	0.125	0.132	49,704,000	6,257,492	0.1259	12.22	12.13	12.22	11.84	12.50	524,684	11.926	0.78%
2015-11-16	0	0.128	0.127	0.128	0.126	0.131	21,904,000	2,806,780	0.1281	12.13	12.03	12.13	11.94	12.41	231,222	12.139	-3.76%
2015-11-13	0	0.133	0.133	0.134	0.133	0.140	26,152,000	3,505,832	0.1341	12.60	12.60	12.69	12.60	13.26	276,065	12.699	-4.32%
2015-11-12	0	0.139	0.137	0.140	0.137	0.141	13,864,000	1,919,424	0.1384	13.17	12.98	13.26	12.98	13.36	146,351	13.115	-1.42%
2015-11-11	0	0.141	0.138	0.141	0.138	0.145	12,704,000	1,766,380	0.1390	13.36	13.07	13.36	13.07	13.74	134,106	13.172	-1.40%
2015-11-10	0	0.143	0.140	0.143	0.138	0.143	8,192,000	1,144,624	0.1397	13.55	13.26	13.55	13.07	13.55	86,476	13.236	0.70%
2015-11-09	0	0.142	0.140	0.142	0.139	0.144	15,368,000	2,165,972	0.1409	13.45	13.26	13.45	13.17	13.64	162,227	13.351	0.00%
2015-11-06	0	0.142	0.142	0.143	0.142	0.150	6,704,000	964,804	0.1439	13.45	13.45	13.55	13.45	14.21	70,769	13.633	-2.74%
2015-11-05	0	0.146	0.144	0.146	0.143	0.152	24,904,000	3,653,556	0.1467	13.83	13.64	13.83	13.55	14.40	262,891	13.898	0.69%
2015-11-04	0	0.145	0.144	0.146	0.140	0.147	33,668,000	4,819,960	0.1432	13.74	13.64	13.83	13.26	13.93	355,405	13.562	3.57%
2015-11-03	0	0.140	0.140	0.142	0.137	0.145	13,412,000	1,900,620	0.1417	13.26	13.26	13.45	12.98	13.74	141,579	13.424	2.19%
2015-11-02	0	0.137	0.137	0.140	0.135	0.141	20,728,000	2,866,036	0.1383	12.98	12.98	13.26	12.79	13.36	218,808	13.098	-2.84%
2015-10-30	0	0.141	0.141	0.143	0.140	0.145	9,952,000	1,413,096	0.1420	13.36	13.36	13.55	13.26	13.74	105,055	13.451	-2.76%
2015-10-29	0	0.145	0.141	0.145	0.141	0.148	24,728,000	3,535,220	0.1430	13.74	13.36	13.74	13.36	14.02	261,033	13.543	0.00%
2015-10-28	0	0.145	0.145	0.146	0.140	0.145	33,780,000	4,839,704	0.1433	13.74	13.74	13.83	13.26	13.74	356,588	13.572	1.40%
2015-10-27	0	0.143	0.142	0.143	0.140	0.152	47,452,000	6,804,952	0.1434	13.55	13.45	13.55	13.26	14.40	500,912	13.585	-4.03%
2015-10-26	0	0.149	0.149	0.150	0.149	0.167	48,252,000	7,476,628	0.1549	14.11	14.11	14.21	14.11	15.82	509,356	14.679	-8.59%
2015-10-23	0	0.163	0.163	0.164	0.162	0.169	43,228,000	7,137,924	0.1651	15.44	15.44	15.54	15.35	16.01	456,322	15.642	-1.81%
2015-10-22	0	0.166	0.165	0.166	0.151	0.175	135,364,800	22,378,236	0.1653	15.73	15.63	15.73	14.30	16.58	1,428,934	15.661	6.41%
2015-10-20	0	0.156	0.155	0.156	0.153	0.162	48,135,400	7,598,890	0.1579	14.78	14.68	14.78	14.49	15.35	508,126	14.955	-0.64%
2015-10-19	0	0.157	0.155	0.156	0.144	0.161	98,180,000	15,111,428	0.1539	14.87	14.68	14.78	13.64	15.25	1,036,405	14.581	9.03%
2015-10-16	0	0.144	0.143	0.144	0.138	0.146	34,148,000	4,866,388	0.1425	13.64	13.55	13.64	13.07	13.83	360,472	13.500	1.41%
2015-10-15	0	0.142	0.141	0.143	0.134	0.144	28,548,000	4,024,304	0.1410	13.45	13.36	13.55	12.69	13.64	301,358	13.354	5.19%
2015-10-14	0	0.135	0.134	0.135	0.134	0.141	13,456,000	1,836,680	0.1365	12.79	12.69	12.79	12.69	13.36	142,044	12.930	-4.26%
2015-10-13	0	0.141	0.140	0.142	0.140	0.146	15,468,000	2,191,800	0.1417	13.36	13.26	13.45	13.26	13.83	163,283	13.423	-1.40%
2015-10-12	0	0.143	0.142	0.143	0.134	0.146	66,212,000	9,349,896	0.1412	13.55	13.45	13.55	12.69	13.83	698,945	13.377	8.33%
2015-10-09	0	0.132	0.130	0.132	0.130	0.135	24,744,000	3,280,792	0.1326	12.50	12.32	12.50	12.32	12.79	261,202	12.560	0.76%
2015-10-08	0	0.131	0.129	0.132	0.127	0.136	30,288,000	3,947,208	0.1303	12.41	12.22	12.50	12.03	12.88	319,725	12.346	-0.76%
2015-10-07	0	0.132	0.130	0.131	0.123	0.138	83,332,000	11,000,580	0.1320	12.50	12.32	12.41	11.65	13.07	879,667	12.505	8.20%
2015-10-06	0	0.122	0.122	0.123	0.121	0.127	6,944,000	851,548	0.1226	11.56	11.56	11.65	11.46	12.03	73,302	11.617	-2.40%
2015-10-05	0	0.125	0.124	0.126	0.122	0.127	3,700,000	455,976	0.1232	11.84	11.75	11.94	11.56	12.03	39,058	11.674	0.81%
2015-10-02	0	0.124	0.122	0.125	0.120	0.127	11,172,000	1,395,960	0.1250	11.75	11.56	11.84	11.37	12.03	117,934	11.837	0.00%
2015-09-30	0	0.124	0.124	0.125	0.116	0.125	23,836,000	2,866,140	0.1202	11.75	11.75	11.84	10.99	11.84	251,617	11.391	5.08%
2015-09-29	0	0.118	0.117	0.118	0.110	0.119	21,156,000	2,465,068	0.1165	11.18	11.08	11.18	10.42	11.27	223,326	11.038	-2.48%
2015-09-25	0	0.121	0.118	0.121	0.118	0.121	10,540,000	1,255,332	0.1191	11.46	11.18	11.46	11.18	11.46	111,262	11.283	1.68%
2015-09-24	0	0.119	0.118	0.119	0.117	0.123	12,276,000	1,454,216	0.1185	11.27	11.18	11.27	11.08	11.65	129,588	11.222	-3.25%
2015-09-23	0	0.123	0.120	0.123	0.118	0.128	20,888,000	2,539,740	0.1216	11.65	11.37	11.65	11.18	12.13	220,497	11.518	-1.60%
2015-09-22	0	0.125	0.124	0.125	0.124	0.130	15,080,000	1,909,736	0.1266	11.84	11.75	11.84	11.75	12.32	159,187	11.997	-3.10%
2015-09-21	0	0.129	0.126	0.129	0.125	0.133	25,664,000	3,285,156	0.1280	12.22	11.94	12.22	11.84	12.60	270,914	12.126	-0.77%
2015-09-18	0	0.130	0.130	0.131	0.116	0.136	167,692,130	21,607,441	0.1289	12.32	12.32	12.41	10.99	12.88	1,770,187	12.206	12.07%
2015-09-17	0	0.116	0.114	0.116	0.110	0.119	36,316,000	4,188,912	0.1153	10.99	10.80	10.99	10.42	11.27	383,358	10.927	1.75%
2015-09-16	0	0.114	0.114	0.115	0.111	0.116	36,096,000	4,111,064	0.1139	10.80	10.80	10.89	10.52	10.99	381,036	10.789	1.79%
2015-09-15	0	0.112	0.111	0.112	0.109	0.113	4,344,000	485,072	0.1117	10.61	10.52	10.61	10.33	10.70	45,856	10.578	-0.88%
2015-09-14	0	0.113	0.113	0.114	0.111	0.117	6,212,000	709,892	0.1143	10.70	10.70	10.80	10.52	11.08	65,575	10.826	-0.88%
2015-09-11	0	0.114	0.112	0.114	0.112	0.116	24,392,000	2,781,696	0.1140	10.80	10.61	10.80	10.61	10.99	257,486	10.803	2.70%
2015-09-10	0	0.111	0.111	0.113	0.110	0.116	10,408,000	1,168,052	0.1122	10.52	10.52	10.70	10.42	10.99	109,869	10.631	-3.48%
2015-09-09	0	0.115	0.115	0.117	0.111	0.119	43,296,000	4,998,324	0.1154	10.89	10.89	11.08	10.52	11.27	457,040	10.936	3.60%
2015-09-08	0	0.111	0.109	0.111	0.102	0.113	31,208,000	3,340,540	0.1070	10.52	10.33	10.52	9.663	10.70	329,437	10.140	8.82%
2015-09-07	0	0.102	0.101	0.102	0.100	0.107	20,936,000	2,168,664	0.1036	9.663	9.568	9.663	9.473	10.14	221,004	9.8128	0.00%
2015-09-04	0	0.102	0.102	0.104	0.100	0.105	21,223,000	2,149,728	0.1013	9.663	9.663	9.852	9.473	9.947	224,034	9.5956	-2.86%
2015-09-02	0	0.105	0.103	0.105	0.098	0.106	32,712,000	3,377,948	0.1033	9.947	9.757	9.947	9.284	10.04	345,314	9.7823	-1.87%
2015-09-01	0	0.107	0.107	0.108	0.107	0.115	24,640,000	2,690,916	0.1092	10.14	10.14	10.23	10.14	10.89	260,104	10.346	-9.32%
2015-08-31	0	0.118	0.116	0.119	0.114	0.120	20,364,000	2,381,200	0.1169	11.18	10.99	11.27	10.80	11.37	214,966	11.077	-2.48%
2015-08-28	0	0.121	0.118	0.120	0.117	0.125	42,736,000	5,154,832	0.1206	11.46	11.18	11.37	11.08	11.84	451,129	11.427	4.31%
2015-08-27	0	0.116	0.116	0.117	0.110	0.117	33,644,000	3,823,952	0.1137	10.99	10.99	11.08	10.42	11.08	355,152	10.767	10.48%
2015-08-26	0	0.105	0.104	0.106	0.104	0.111	23,364,000	2,520,748	0.1079	9.947	9.852	10.04	9.852	10.52	246,634	10.221	-0.94%
2015-08-25	0	0.106	0.104	0.107	0.096	0.115	57,589,005	6,149,417	0.1068	10.04	9.852	10.14	9.094	10.89	607,920	10.116	4.95%
2015-08-24	0	0.101	0.101	0.104	0.101	0.116	111,643,200	11,932,304	0.1069	9.568	9.568	9.852	9.568	10.99	1,178,525	10.125	-15.83%
2015-08-21	0	0.120	0.119	0.120	0.118	0.125	54,172,000	6,514,872	0.1203	11.37	11.27	11.37	11.18	11.84	571,849	11.393	-1.64%
2015-08-20	0	0.122	0.122	0.123	0.122	0.131	27,255,107	3,406,502	0.1250	11.56	11.56	11.65	11.56	12.41	287,710	11.840	-6.87%
2015-08-19	0	0.131	0.130	0.131	0.123	0.138	96,432,000	12,388,784	0.1285	12.41	12.32	12.41	11.65	13.07	1,017,953	12.170	-5.07%
2015-08-18	0	0.138	0.136	0.138	0.134	0.140	17,292,000	2,375,328	0.1374	13.07	12.88	13.07	12.69	13.26	182,537	13.013	-0.72%
2015-08-17	0	0.139	0.138	0.139	0.136	0.143	19,248,000	2,668,264	0.1386	13.17	13.07	13.17	12.88	13.55	203,185	13.132	-0.71%
2015-08-14	0	0.140	0.139	0.140	0.136	0.145	35,056,000	4,885,736	0.1394	13.26	13.17	13.26	12.88	13.74	370,057	13.203	-0.71%
2015-08-13	0	0.141	0.141	0.143	0.140	0.150	17,616,000	2,538,880	0.1441	13.36	13.36	13.55	13.26	14.21	185,958	13.653	-4.08%
2015-08-12	0	0.147	0.147	0.149	0.145	0.151	19,328,000	2,842,588	0.1471	13.93	13.93	14.11	13.74	14.30	204,030	13.932	-1.34%
2015-08-11	0	0.149	0.149	0.150	0.147	0.159	37,448,000	5,780,112	0.1544	14.11	14.11	14.21	13.93	15.06	395,308	14.622	-1.32%
2015-08-10	0	0.151	0.147	0.148	0.145	0.154	24,020,000	3,626,236	0.1510	14.30	13.93	14.02	13.74	14.59	253,559	14.301	0.67%
2015-08-07	0	0.150	0.150	0.153	0.143	0.158	27,824,000	4,239,704	0.1524	14.21	14.21	14.49	13.55	14.97	293,715	14.435	2.04%
2015-08-06	0	0.147	0.146	0.150	0.135	0.154	52,084,000	7,770,332	0.1492	13.93	13.83	14.21	12.79	14.59	549,808	14.133	2.80%
2015-08-05	0	0.143	0.143	0.145	0.143	0.156	38,480,000	5,678,592	0.1476	13.55	13.55	13.74	13.55	14.78	406,202	13.980	-5.30%
2015-08-04	0	0.151	0.151	0.152	0.151	0.163	41,544,000	6,401,624	0.1541	14.30	14.30	14.40	14.30	15.44	438,546	14.597	-2.58%
2015-08-03	0	0.155	0.155	0.156	0.154	0.166	27,924,000	4,389,116	0.1572	14.68	14.68	14.78	14.59	15.73	294,771	14.890	-4.91%
2015-07-31	0	0.163	0.163	0.164	0.162	0.172	23,912,000	3,997,884	0.1672	15.44	15.44	15.54	15.35	16.29	252,419	15.838	-1.21%
2015-07-30	0	0.165	0.165	0.168	0.165	0.170	16,848,000	2,824,088	0.1676	15.63	15.63	15.91	15.63	16.10	177,850	15.879	-1.20%
2015-07-29	0	0.167	0.167	0.168	0.165	0.171	19,476,000	3,276,540	0.1682	15.82	15.82	15.91	15.63	16.20	205,592	15.937	1.21%
2015-07-28	0	0.165	0.163	0.166	0.152	0.172	37,048,000	6,153,396	0.1661	15.63	15.44	15.73	14.40	16.29	391,085	15.734	0.61%
2015-07-27	0	0.164	0.162	0.164	0.160	0.175	71,224,000	11,820,916	0.1660	15.54	15.35	15.54	15.16	16.58	751,853	15.722	-3.53%
2015-07-24	0	0.170	0.169	0.170	0.168	0.182	79,812,000	13,748,584	0.1723	16.10	16.01	16.10	15.91	17.24	842,509	16.319	-6.08%
2015-07-23	0	0.181	0.178	0.181	0.178	0.187	83,712,000	15,162,976	0.1811	17.15	16.86	17.15	16.86	17.71	883,678	17.159	0.56%
2015-07-22	0	0.180	0.179	0.180	0.178	0.191	97,224,000	17,772,856	0.1828	17.05	16.96	17.05	16.86	18.09	1,026,313	17.317	-4.76%
2015-07-21	0	0.189	0.189	0.192	0.188	0.200	62,684,000	12,074,424	0.1926	17.90	17.90	18.19	17.81	18.95	661,703	18.247	-5.03%
2015-07-20	0	0.199	0.198	0.199	0.193	0.203	35,920,000	7,126,264	0.1984	18.85	18.76	18.85	18.28	19.23	379,178	18.794	-0.50%
2015-07-17	0	0.200	0.199	0.200	0.192	0.203	78,132,000	15,517,996	0.1986	18.95	18.85	18.95	18.19	19.23	824,775	18.815	4.71%
2015-07-16	0	0.191	0.192	0.193	0.176	0.196	79,188,000	14,998,744	0.1894	18.09	18.19	18.28	16.67	18.57	835,922	17.943	1.60%
2015-07-15	0	0.188	0.189	0.190	0.178	0.209	109,781,100	20,853,835	0.1900	17.81	17.90	18.00	16.86	19.80	1,158,868	17.995	-7.84%
2015-07-14	0	0.204	0.200	0.204	0.198	0.226	92,412,000	19,292,984	0.2088	19.33	18.95	19.33	18.76	21.41	975,517	19.777	-5.56%
2015-07-13	0	0.216	0.215	0.216	0.200	0.226	140,912,000	29,883,444	0.2121	20.46	20.37	20.46	18.95	21.41	1,487,492	20.090	9.09%
2015-07-10	0	0.198	0.197	0.198	0.180	0.215	141,140,000	28,291,000	0.2004	18.76	18.66	18.76	17.05	20.37	1,489,898	18.989	11.24%
2015-07-09	0	0.178	0.178	0.179	0.128	0.185	188,630,500	31,661,769	0.1679	16.86	16.86	16.96	12.13	17.53	1,991,216	15.901	39.06%
2015-07-08	0	0.128	0.128	0.129	0.110	0.158	253,676,140	32,900,739	0.1297	12.13	12.13	12.22	10.42	14.97	2,677,849	12.286	-26.01%
2015-07-07	0	0.173	0.173	0.174	0.168	0.212	157,928,000	28,741,044	0.1820	16.39	16.39	16.48	15.91	20.08	1,667,115	17.240	-15.61%
2015-07-06	0	0.205	0.205	0.208	0.195	0.270	248,460,000	53,755,992	0.2164	19.42	19.42	19.70	18.47	25.58	2,622,787	20.496	-22.64%
2015-07-03	0	0.265	0.260	0.265	0.249	0.295	123,084,000	32,473,616	0.2638	25.10	24.63	25.10	23.59	27.95	1,299,296	24.993	-10.17%
2015-07-02	0	0.295	0.290	0.295	0.245	0.300	172,880,000	47,935,072	0.2773	27.95	27.47	27.95	23.21	28.42	1,824,951	26.266	15.69%
2015-06-30	0	0.255	0.250	0.255	0.237	0.275	221,012,000	55,854,204	0.2527	24.16	23.68	24.16	22.45	26.05	2,333,041	23.941	-7.27%
2015-06-29	0	0.275	0.275	0.280	0.270	0.305	126,944,000	35,520,340	0.2798	26.05	26.05	26.52	25.58	28.89	1,340,043	26.507	-8.33%
2015-06-26	0	0.300	0.295	0.305	0.290	0.315	137,628,000	41,288,700	0.3000	28.42	27.95	28.89	27.47	29.84	1,452,825	28.420	-3.23%
2015-06-25	0	0.310	0.305	0.310	0.305	0.330	148,868,000	46,416,720	0.3118	29.37	28.89	29.37	28.89	31.26	1,571,476	29.537	-4.62%
2015-06-24	0	0.325	0.320	0.330	0.320	0.345	77,952,000	25,890,740	0.3321	30.79	30.31	31.26	30.31	32.68	822,875	31.464	-2.99%
2015-06-23	0	0.335	0.330	0.335	0.315	0.335	84,056,000	27,033,448	0.3216	31.73	31.26	31.73	29.84	31.73	887,310	30.467	1.52%
2015-06-22	0	0.330	0.325	0.330	0.315	0.345	104,590,000	34,393,378	0.3288	31.26	30.79	31.26	29.84	32.68	1,104,070	31.151	-5.71%
2015-06-19	0	0.350	0.345	0.355	0.345	0.360	71,269,225	25,126,445	0.3526	33.16	32.68	33.63	32.68	34.10	752,330	33.398	-1.41%
2015-06-18	0	0.355	0.355	0.360	0.350	0.370	117,250,000	42,289,204	0.3607	33.63	33.63	34.10	33.16	35.05	1,237,711	34.167	-4.05%
2015-06-17	0	0.370	0.365	0.370	0.340	0.390	279,788,000	102,212,920	0.3653	35.05	34.58	35.05	32.21	36.95	2,953,491	34.607	0.00%
2015-06-16	0	0.370	0.365	0.370	0.320	0.375	392,392,000	137,936,840	0.3515	35.05	34.58	35.05	30.31	35.52	4,142,158	33.301	13.85%
2015-06-15	0	0.325	0.325	0.330	0.305	0.330	188,324,000	59,769,980	0.3174	30.79	30.79	31.26	28.89	31.26	1,987,981	30.066	1.56%
2015-06-12	0	0.320	0.300	0.305	0.295	0.335	303,968,000	97,060,580	0.3193	30.31	28.42	28.89	27.95	31.73	3,208,739	30.249	3.23%
2015-06-11	0	0.310	0.305	0.310	0.275	0.315	157,300,000	47,211,220	0.3001	29.37	28.89	29.37	26.05	29.84	1,660,486	28.432	6.90%
2015-06-10	0	0.290	0.285	0.290	0.280	0.300	90,188,000	26,207,540	0.2906	27.47	27.00	27.47	26.52	28.42	952,040	27.528	3.57%
2015-06-09	0	0.280	0.275	0.280	0.275	0.310	179,148,000	51,544,060	0.2877	26.52	26.05	26.52	26.05	29.37	1,891,117	27.256	-9.68%
2015-06-08	0	0.310	0.305	0.310	0.285	0.330	301,450,000	89,819,960	0.2980	29.37	28.89	29.37	27.00	31.26	3,182,159	28.226	-6.06%
2015-06-05	0	0.330	0.325	0.330	0.320	0.370	195,560,000	66,838,160	0.3418	31.26	30.79	31.26	30.31	35.05	2,064,365	32.377	-9.59%
2015-06-04	0	0.365	0.360	0.365	0.350	0.375	127,716,000	46,080,100	0.3608	34.58	34.10	34.58	33.16	35.52	1,348,192	34.179	0.00%
2015-06-03	0	0.365	0.360	0.365	0.360	0.380	142,692,000	52,593,460	0.3686	34.58	34.10	34.58	34.10	36.00	1,506,282	34.916	0.00%
2015-06-02	0	0.365	0.360	0.365	0.345	0.375	114,038,800	41,266,122	0.3619	34.58	34.10	34.58	32.68	35.52	1,203,813	34.280	2.82%
2015-06-01	0	0.355	0.350	0.355	0.345	0.380	166,468,000	59,778,875	0.3591	33.63	33.16	33.63	32.68	36.00	1,757,265	34.018	1.43%
2015-05-29	0	0.350	0.345	0.350	0.345	0.370	135,504,000	47,815,400	0.3529	33.16	32.68	33.16	32.68	35.05	1,430,404	33.428	-2.78%
2015-05-28	0	0.360	0.360	0.365	0.340	0.385	296,154,000	109,437,340	0.3695	34.10	34.10	34.58	32.21	36.47	3,126,253	35.006	1.41%
2015-05-27	0	0.355	0.350	0.355	0.315	0.375	457,008,000	161,321,960	0.3530	33.63	33.16	33.63	29.84	35.52	4,824,256	33.440	10.94%
2015-05-26	0	0.320	0.315	0.320	0.315	0.330	92,480,000	29,566,060	0.3197	30.31	29.84	30.31	29.84	31.26	976,235	30.286	0.00%
2015-05-22	0	0.320	0.315	0.320	0.310	0.325	60,348,000	19,157,260	0.3174	30.31	29.84	30.31	29.37	30.79	637,044	30.072	3.23%
2015-05-21	0	0.310	0.305	0.310	0.305	0.340	177,340,000	56,376,400	0.3179	29.37	28.89	29.37	28.89	32.21	1,872,032	30.115	-7.46%
2015-05-20	0	0.335	0.330	0.335	0.320	0.345	228,044,000	76,347,640	0.3348	31.73	31.26	31.73	30.31	32.68	2,407,272	31.715	3.08%
2015-05-19	0	0.325	0.320	0.330	0.305	0.335	317,544,000	103,457,890	0.3258	30.79	30.31	31.26	28.89	31.73	3,352,050	30.864	6.56%
2015-05-18	0	0.305	0.300	0.305	0.285	0.320	344,632,000	103,055,120	0.2990	28.89	28.42	28.89	27.00	30.31	3,637,995	28.327	8.93%
2015-05-15	0	0.280	0.280	0.285	0.275	0.295	55,253,806	15,677,161	0.2837	26.52	26.52	27.00	26.05	27.95	583,269	26.878	-3.45%
2015-05-14	0	0.290	0.285	0.290	0.265	0.295	112,178,000	31,473,320	0.2806	27.47	27.00	27.47	25.10	27.95	1,184,170	26.578	5.45%
2015-05-13	0	0.275	0.270	0.275	0.265	0.275	46,136,000	12,454,840	0.2700	26.05	25.58	26.05	25.10	26.05	487,020	25.574	1.85%
2015-05-12	0	0.270	0.265	0.270	0.255	0.275	73,840,000	19,537,760	0.2646	25.58	25.10	25.58	24.16	26.05	779,468	25.066	-1.82%
2015-05-11	0	0.275	0.275	0.280	0.260	0.290	87,536,000	24,006,080	0.2742	26.05	26.05	26.52	24.63	27.47	924,045	25.979	-1.79%
2015-05-08	0	0.280	0.275	0.280	0.270	0.300	110,746,000	31,450,190	0.2840	26.52	26.05	26.52	25.58	28.42	1,169,054	26.902	-1.75%
2015-05-07	0	0.285	0.285	0.290	0.280	0.300	66,116,000	19,178,200	0.2901	27.00	27.00	27.47	26.52	28.42	697,932	27.479	-3.39%
2015-05-06	0	0.295	0.295	0.300	0.285	0.310	130,288,000	39,000,720	0.2993	27.95	27.95	28.42	27.00	29.37	1,375,343	28.357	1.72%
2015-05-05	0	0.290	0.290	0.295	0.280	0.320	240,370,000	71,065,210	0.2956	27.47	27.47	27.95	26.52	30.31	2,537,387	28.007	-7.94%
2015-05-04	0	0.315	0.315	0.320	0.260	0.320	519,060,000	154,003,120	0.2967	29.84	29.84	30.31	24.63	30.31	5,479,287	28.106	23.53%
2015-04-30	0	0.255	0.250	0.255	0.250	0.270	57,748,000	14,963,340	0.2591	24.16	23.68	24.16	23.68	25.58	609,598	24.546	-3.77%
2015-04-29	0	0.265	0.260	0.265	0.250	0.270	57,056,000	14,837,160	0.2600	25.10	24.63	25.10	23.68	25.58	602,293	24.634	1.92%
2015-04-28	0	0.260	0.255	0.260	0.250	0.265	72,264,000	18,481,760	0.2558	24.63	24.16	24.63	23.68	25.10	762,831	24.228	0.00%
2015-04-27	0	0.260	0.260	0.265	0.244	0.280	191,231,910	49,246,219	0.2575	24.63	24.63	25.10	23.11	26.52	2,018,677	24.395	-1.89%
2015-04-24	0	0.265	0.260	0.270	0.260	0.285	163,904,000	44,290,420	0.2702	25.10	24.63	25.58	24.63	27.00	1,730,199	25.598	-5.36%
2015-04-23	0	0.280	0.275	0.280	0.239	0.290	411,816,000	109,125,612	0.2650	26.52	26.05	26.52	22.64	27.47	4,347,201	25.102	19.15%
2015-04-22	0	0.235	0.233	0.234	0.209	0.244	162,788,000	37,753,472	0.2319	22.26	22.07	22.17	19.80	23.11	1,718,418	21.970	9.81%
2015-04-21	0	0.214	0.213	0.214	0.211	0.226	76,968,000	16,647,664	0.2163	20.27	20.18	20.27	19.99	21.41	812,488	20.490	0.00%
2015-04-20	0	0.214	0.213	0.215	0.212	0.233	128,390,000	28,373,960	0.2210	20.27	20.18	20.37	20.08	22.07	1,355,307	20.935	-8.15%
2015-04-17	0	0.233	0.233	0.235	0.233	0.248	143,626,000	34,689,596	0.2415	22.07	22.07	22.26	22.07	23.49	1,516,141	22.880	-2.10%
2015-04-16	0	0.238	0.239	0.240	0.205	0.247	250,896,000	58,390,668	0.2327	22.55	22.64	22.74	19.42	23.40	2,648,502	22.047	12.80%
2015-04-15	0	0.211	0.211	0.212	0.209	0.229	174,632,000	38,468,260	0.2203	19.99	19.99	20.08	19.80	21.69	1,843,446	20.868	-0.47%
2015-04-14	0	0.212	0.212	0.213	0.192	0.226	306,054,000	64,610,760	0.2111	20.08	20.08	20.18	18.19	21.41	3,230,759	19.999	9.28%
2015-04-13	0	0.194	0.193	0.194	0.169	0.196	267,494,000	49,153,118	0.1838	18.38	18.28	18.38	16.01	18.57	2,823,713	17.407	14.12%
2015-04-10	0	0.170	0.169	0.170	0.165	0.171	72,792,000	12,236,360	0.1681	16.10	16.01	16.10	15.63	16.20	768,405	15.924	3.03%
2015-04-09	0	0.165	0.164	0.165	0.162	0.173	93,780,000	15,531,520	0.1656	15.63	15.54	15.63	15.35	16.39	989,958	15.689	0.00%
2015-04-08	0	0.165	0.165	0.166	0.160	0.173	124,120,000	20,408,672	0.1644	15.63	15.63	15.73	15.16	16.39	1,310,232	15.576	-3.51%
2015-04-02	0	0.171	0.171	0.172	0.170	0.175	44,636,000	7,692,508	0.1723	16.20	16.20	16.29	16.10	16.58	471,185	16.326	-1.72%
2015-04-01	0	0.174	0.171	0.174	0.168	0.182	113,704,000	19,898,788	0.1750	16.48	16.20	16.48	15.91	17.24	1,200,279	16.578	2.35%
2015-03-31	0	0.170	0.170	0.171	0.169	0.182	95,940,000	16,900,052	0.1762	16.10	16.10	16.20	16.01	17.24	1,012,759	16.687	-4.49%
2015-03-30	0	0.178	0.178	0.179	0.178	0.208	256,036,000	48,115,276	0.1879	16.86	16.86	16.96	16.86	19.70	2,702,760	17.802	-16.43%
2015-03-27	1	0.213	0.211	0.214	0.180	0.218	302,620,000	60,013,558	0.1983	20.18	19.99	20.27	17.05	20.65	3,194,509	18.786	17.03%
2015-03-26	0	0.182	0.181	0.182	0.168	0.186	134,838,000	24,193,744	0.1794	17.24	17.15	17.24	15.91	17.62	1,423,373	16.997	2.82%
2015-03-25	0	0.177	0.175	0.177	0.146	0.178	104,308,000	17,354,496	0.1664	16.77	16.58	16.77	13.83	16.86	1,101,093	15.761	18.00%
2015-03-24	0	0.150	0.150	0.151	0.143	0.153	31,668,000	4,718,168	0.1490	14.21	14.21	14.30	13.55	14.49	334,293	14.114	-0.66%
2015-03-23	0	0.151	0.149	0.152	0.148	0.160	50,412,000	7,616,804	0.1511	14.30	14.11	14.40	14.02	15.16	532,158	14.313	-5.03%
2015-03-20	0	0.159	0.157	0.159	0.157	0.163	25,010,500	3,989,084	0.1595	15.06	14.87	15.06	14.87	15.44	264,015	15.109	-0.63%
2015-03-19	0	0.160	0.160	0.161	0.160	0.166	22,552,000	3,641,472	0.1615	15.16	15.16	15.25	15.16	15.73	238,063	15.296	-2.44%
2015-03-18	0	0.164	0.162	0.164	0.161	0.168	25,744,000	4,194,604	0.1629	15.54	15.35	15.54	15.25	15.91	271,758	15.435	-1.20%
2015-03-17	0	0.166	0.165	0.166	0.162	0.169	24,084,000	3,976,400	0.1651	15.73	15.63	15.73	15.35	16.01	254,235	15.641	-2.35%
2015-03-16	0	0.170	0.169	0.170	0.165	0.174	25,800,000	4,327,612	0.1677	16.10	16.01	16.10	15.63	16.48	272,349	15.890	-1.16%
2015-03-13	0	0.172	0.170	0.172	0.166	0.172	23,348,000	3,945,860	0.1690	16.29	16.10	16.29	15.73	16.29	246,466	16.010	1.78%
2015-03-12	0	0.169	0.168	0.170	0.165	0.175	17,936,000	3,012,084	0.1679	16.01	15.91	16.10	15.63	16.58	189,336	15.909	-1.74%
2015-03-11	0	0.172	0.171	0.172	0.170	0.177	12,888,000	2,222,912	0.1725	16.29	16.20	16.29	16.10	16.77	136,048	16.339	-1.15%
2015-03-10	0	0.174	0.172	0.174	0.173	0.178	19,056,000	3,321,768	0.1743	16.48	16.29	16.48	16.39	16.86	201,158	16.513	-1.69%
2015-03-09	0	0.177	0.176	0.177	0.174	0.180	13,056,000	2,287,996	0.1752	16.77	16.67	16.77	16.48	17.05	137,821	16.601	0.57%
2015-03-06	0	0.176	0.175	0.177	0.175	0.182	21,360,000	3,799,524	0.1779	16.67	16.58	16.77	16.58	17.24	225,480	16.851	-3.30%
2015-03-05	0	0.182	0.180	0.183	0.175	0.183	53,344,000	9,545,248	0.1789	17.24	17.05	17.34	16.58	17.34	563,109	16.951	2.25%
2015-03-04	0	0.178	0.177	0.178	0.168	0.183	44,280,000	7,894,614	0.1783	16.86	16.77	16.86	15.91	17.34	467,427	16.889	2.89%
2015-03-03	0	0.173	0.173	0.174	0.164	0.180	79,824,000	13,546,224	0.1697	16.39	16.39	16.48	15.54	17.05	842,636	16.076	0.58%
2015-03-02	0	0.172	0.172	0.173	0.171	0.188	30,716,000	5,426,028	0.1767	16.29	16.29	16.39	16.20	17.81	324,243	16.734	-7.03%
2015-02-27	0	0.185	0.185	0.187	0.185	0.192	23,184,000	4,388,476	0.1893	17.53	17.53	17.71	17.53	18.19	244,734	17.932	-2.12%
2015-02-26	0	0.189	0.188	0.189	0.181	0.189	32,552,000	6,055,184	0.1860	17.90	17.81	17.90	17.15	17.90	343,625	17.622	1.07%
2015-02-25	0	0.187	0.184	0.187	0.181	0.189	44,426,107	8,240,131	0.1855	17.71	17.43	17.71	17.15	17.90	468,970	17.571	1.63%
2015-02-24	0	0.184	0.182	0.184	0.173	0.185	42,336,000	7,527,856	0.1778	17.43	17.24	17.43	16.39	17.53	446,906	16.844	3.37%
2015-02-23	0	0.178	0.176	0.178	0.173	0.180	7,240,000	1,279,372	0.1767	16.86	16.67	16.86	16.39	17.05	76,427	16.740	0.56%
2015-02-18	0	0.177	0.175	0.176	0.174	0.182	13,272,000	2,374,960	0.1789	16.77	16.58	16.67	16.48	17.24	140,102	16.952	-0.56%
2015-02-17	0	0.178	0.178	0.179	0.167	0.179	54,256,000	9,514,808	0.1754	16.86	16.86	16.96	15.82	16.96	572,736	16.613	5.33%
2015-02-16	0	0.169	0.168	0.169	0.166	0.175	30,700,000	5,203,208	0.1695	16.01	15.91	16.01	15.73	16.58	324,075	16.056	-1.17%
2015-02-13	0	0.171	0.170	0.171	0.162	0.179	70,408,000	12,009,432	0.1706	16.20	16.10	16.20	15.35	16.96	743,239	16.158	4.91%
2015-02-12	0	0.163	0.163	0.164	0.155	0.168	85,356,000	13,871,748	0.1625	15.44	15.44	15.54	14.68	15.91	901,033	15.395	0.62%
2015-02-11	0	0.162	0.159	0.160	0.145	0.167	116,496,000	17,881,332	0.1535	15.35	15.06	15.16	13.74	15.82	1,229,752	14.541	11.72%
2015-02-10	0	0.145	0.145	0.146	0.140	0.150	37,368,000	5,413,832	0.1449	13.74	13.74	13.83	13.26	14.21	394,463	13.725	-2.68%
2015-02-09	0	0.149	0.148	0.149	0.147	0.153	34,736,000	5,172,124	0.1489	14.11	14.02	14.11	13.93	14.49	366,679	14.105	-2.61%
2015-02-06	0	0.153	0.153	0.154	0.151	0.158	37,776,000	5,810,588	0.1538	14.49	14.49	14.59	14.30	14.97	398,770	14.571	-0.65%
2015-02-05	0	0.154	0.153	0.154	0.144	0.165	61,462,000	9,495,832	0.1545	14.59	14.49	14.59	13.64	15.63	648,804	14.636	1.99%
2015-02-04	0	0.151	0.150	0.152	0.145	0.167	96,640,000	14,990,412	0.1551	14.30	14.21	14.40	13.74	15.82	1,020,149	14.694	-9.04%
2015-02-03	0	0.166	0.166	0.167	0.164	0.174	62,808,000	10,597,072	0.1687	15.73	15.73	15.82	15.54	16.48	663,012	15.983	-4.05%
2015-02-02	0	0.173	0.172	0.173	0.170	0.186	61,036,000	10,880,108	0.1783	16.39	16.29	16.39	16.10	17.62	644,307	16.887	-6.49%
2015-01-30	0	0.185	0.183	0.185	0.177	0.194	131,504,000	24,650,384	0.1874	17.53	17.34	17.53	16.77	18.38	1,388,179	17.757	-0.54%
2015-01-29	0	0.186	0.185	0.186	0.164	0.192	248,406,000	44,988,992	0.1811	17.62	17.53	17.62	15.54	18.19	2,622,217	17.157	10.71%
2015-01-28	0	0.168	0.167	0.169	0.164	0.174	74,536,000	12,507,276	0.1678	15.91	15.82	16.01	15.54	16.48	786,815	15.896	1.82%
2015-01-27	0	0.165	0.164	0.165	0.161	0.176	180,428,000	30,487,724	0.1690	15.63	15.54	15.63	15.25	16.67	1,904,629	16.007	-5.71%
2015-01-26	0	0.175	0.176	0.177	0.129	0.177	254,764,000	38,584,408	0.1515	16.58	16.67	16.77	12.22	16.77	2,689,333	14.347	33.59%
2015-01-23	0	0.131	0.130	0.131	0.130	0.138	111,940,000	14,997,572	0.1340	12.41	12.32	12.41	12.32	13.07	1,181,658	12.692	-2.24%
2015-01-22	0	0.134	0.133	0.134	0.128	0.139	97,792,000	12,962,044	0.1325	12.69	12.60	12.69	12.13	13.17	1,032,309	12.556	4.69%
2015-01-21	0	0.128	0.127	0.128	0.123	0.138	114,304,000	14,862,580	0.1300	12.13	12.03	12.13	11.65	13.07	1,206,613	12.318	4.07%
2015-01-20	0	0.123	0.122	0.123	0.122	0.129	102,248,000	12,659,156	0.1238	11.65	11.56	11.65	11.56	12.22	1,079,348	11.729	-3.15%
2015-01-19	0	0.127	0.126	0.127	0.123	0.148	98,236,000	13,004,324	0.1324	12.03	11.94	12.03	11.65	14.02	1,036,996	12.540	-13.01%
2015-01-16	0	0.146	0.146	0.147	0.145	0.162	112,332,000	16,816,816	0.1497	13.83	13.83	13.93	13.74	15.35	1,185,796	14.182	-9.32%
2015-01-15	0	0.161	0.160	0.161	0.155	0.175	78,288,000	12,802,100	0.1635	15.25	15.16	15.25	14.68	16.58	826,422	15.491	-3.01%
2015-01-14	0	0.166	0.164	0.166	0.163	0.168	52,672,634	8,694,996	0.1651	15.73	15.54	15.73	15.44	15.91	556,021	15.638	0.61%
2015-01-13	0	0.165	0.164	0.165	0.162	0.170	68,532,000	11,343,224	0.1655	15.63	15.54	15.63	15.35	16.10	723,436	15.680	-2.94%
2015-01-12	0	0.170	0.169	0.170	0.167	0.175	53,269,800	9,093,659	0.1707	16.10	16.01	16.10	15.82	16.58	562,325	16.172	-2.86%
2015-01-09	0	0.175	0.174	0.175	0.174	0.181	47,572,000	8,380,760	0.1762	16.58	16.48	16.58	16.48	17.15	502,178	16.689	-2.23%
2015-01-08	0	0.179	0.178	0.179	0.174	0.185	45,724,000	8,228,228	0.1800	16.96	16.86	16.96	16.48	17.53	482,670	17.047	-1.10%
2015-01-07	0	0.181	0.180	0.181	0.180	0.190	56,324,000	10,338,824	0.1836	17.15	17.05	17.15	17.05	18.00	594,566	17.389	-1.09%
2015-01-06	0	0.183	0.182	0.183	0.175	0.194	94,484,000	17,531,524	0.1856	17.34	17.24	17.34	16.58	18.38	997,389	17.577	2.81%
2015-01-05	0	0.178	0.177	0.178	0.167	0.179	96,288,000	16,701,748	0.1735	16.86	16.77	16.86	15.82	16.96	1,016,433	16.432	5.95%
2015-01-02	0	0.168	0.168	0.169	0.166	0.174	69,216,000	11,677,292	0.1687	15.91	15.91	16.01	15.73	16.48	730,656	15.982	-1.75%
2014-12-31	0	0.171	0.171	0.172	0.169	0.183	59,012,200	10,288,273	0.1743	16.20	16.20	16.29	16.01	17.34	622,943	16.516	-5.52%
2014-12-30	0	0.181	0.179	0.181	0.179	0.193	50,332,000	9,363,072	0.1860	17.15	16.96	17.15	16.96	18.28	531,313	17.623	0.00%
2014-12-29	0	0.181	0.180	0.181	0.178	0.194	68,744,000	12,583,400	0.1830	17.15	17.05	17.15	16.86	18.38	725,674	17.340	-4.23%
2014-12-24	0	0.189	0.187	0.189	0.185	0.207	76,988,000	14,899,984	0.1935	17.90	17.71	17.90	17.53	19.61	812,699	18.334	-7.80%
2014-12-23	0	0.205	0.202	0.204	0.195	0.230	114,344,000	24,426,516	0.2136	19.42	19.14	19.33	18.47	21.79	1,207,035	20.237	-9.69%
2014-12-22	0	0.227	0.225	0.226	0.225	0.240	55,592,000	12,813,184	0.2305	21.50	21.31	21.41	21.31	22.74	586,839	21.834	-4.22%
2014-12-19	0	0.237	0.234	0.237	0.220	0.237	63,512,000	14,389,708	0.2266	22.45	22.17	22.45	20.84	22.45	670,444	21.463	2.60%
2014-12-18	0	0.231	0.231	0.232	0.220	0.255	76,504,000	18,299,272	0.2392	21.88	21.88	21.98	20.84	24.16	807,589	22.659	-7.60%
2014-12-17	0	0.250	0.250	0.255	0.249	0.265	50,120,000	12,806,520	0.2555	23.68	23.68	24.16	23.59	25.10	529,075	24.205	-1.96%
2014-12-16	0	0.255	0.250	0.255	0.250	0.265	41,300,000	10,579,560	0.2562	24.16	23.68	24.16	23.68	25.10	435,970	24.267	-1.92%
2014-12-15	0	0.260	0.255	0.260	0.249	0.260	40,336,000	10,218,472	0.2533	24.63	24.16	24.63	23.59	24.63	425,794	23.999	1.96%
2014-12-12	0	0.255	0.250	0.255	0.250	0.260	40,540,000	10,334,760	0.2549	24.16	23.68	24.16	23.68	24.63	427,947	24.150	2.00%
2014-12-11	0	0.250	0.250	0.255	0.247	0.260	59,840,000	15,121,604	0.2527	23.68	23.68	24.16	23.40	24.63	631,681	23.939	0.00%
2014-12-10	0	0.250	0.250	0.255	0.236	0.255	64,396,000	15,753,108	0.2446	23.68	23.68	24.16	22.36	24.16	679,775	23.174	4.17%
2014-12-09	0	0.240	0.240	0.241	0.238	0.255	45,768,000	11,223,844	0.2452	22.74	22.74	22.83	22.55	24.16	483,135	23.231	-5.88%
2014-12-08	0	0.255	0.250	0.255	0.228	0.255	145,828,000	36,162,188	0.2480	24.16	23.68	24.16	21.60	24.16	1,539,386	23.491	12.33%
2014-12-05	0	0.227	0.226	0.227	0.224	0.235	55,024,000	12,619,284	0.2293	21.50	21.41	21.50	21.22	22.26	580,843	21.726	0.00%
2014-12-04	0	0.227	0.225	0.227	0.224	0.241	48,512,000	11,333,080	0.2336	21.50	21.31	21.50	21.22	22.83	512,101	22.131	-4.22%
2014-12-03	0	0.237	0.235	0.237	0.220	0.250	144,052,000	33,559,868	0.2330	22.45	22.26	22.45	20.84	23.68	1,520,638	22.070	-4.44%
2014-12-02	0	0.248	0.247	0.248	0.246	0.255	43,132,000	10,739,328	0.2490	23.49	23.40	23.49	23.30	24.16	455,309	23.587	-2.75%
2014-12-01	0	0.255	0.250	0.255	0.249	0.265	33,384,000	8,490,168	0.2543	24.16	23.68	24.16	23.59	25.10	352,407	24.092	-1.92%
2014-11-28	0	0.260	0.255	0.260	0.246	0.270	76,384,000	19,706,992	0.2580	24.63	24.16	24.63	23.30	25.58	806,323	24.441	4.84%
2014-11-27	0	0.248	0.247	0.248	0.245	0.250	38,348,000	9,529,436	0.2485	23.49	23.40	23.49	23.21	23.68	404,808	23.541	0.00%
2014-11-26	0	0.248	0.247	0.249	0.247	0.260	50,924,000	12,861,550	0.2526	23.49	23.40	23.59	23.40	24.63	537,563	23.926	-0.80%
2014-11-25	0	0.250	0.249	0.250	0.244	0.265	82,096,000	20,602,400	0.2510	23.68	23.59	23.68	23.11	25.10	866,620	23.773	-5.66%
2014-11-24	0	0.265	0.260	0.265	0.260	0.270	44,516,000	11,698,100	0.2628	25.10	24.63	25.10	24.63	25.58	469,919	24.894	0.00%
2014-11-21	0	0.265	0.265	0.270	0.265	0.270	34,548,000	9,239,600	0.2674	25.10	25.10	25.58	25.10	25.58	364,695	25.335	-1.85%
2014-11-20	0	0.270	0.265	0.270	0.265	0.275	34,180,000	9,226,120	0.2699	25.58	25.10	25.58	25.10	26.05	360,810	25.571	-1.82%
2014-11-19	0	0.275	0.270	0.275	0.270	0.280	31,728,000	8,698,560	0.2742	26.05	25.58	26.05	25.58	26.52	334,926	25.972	-1.79%
2014-11-18	0	0.280	0.275	0.280	0.275	0.285	27,352,000	7,599,160	0.2778	26.52	26.05	26.52	26.05	27.00	288,732	26.319	-1.75%
2014-11-17	0	0.285	0.280	0.285	0.280	0.290	30,016,000	8,504,060	0.2833	27.00	26.52	27.00	26.52	27.47	316,854	26.839	-1.72%
2014-11-14	0	0.290	0.285	0.290	0.280	0.290	22,900,000	6,552,080	0.2861	27.47	27.00	27.47	26.52	27.47	241,736	27.104	0.00%
2014-11-13	0	0.290	0.285	0.290	0.280	0.295	43,768,000	12,622,880	0.2884	27.47	27.00	27.47	26.52	27.95	462,023	27.321	0.00%
2014-11-12	0	0.290	0.285	0.290	0.285	0.295	27,808,000	8,071,040	0.2902	27.47	27.00	27.47	27.00	27.95	293,546	27.495	0.00%
2014-11-11	0	0.290	0.285	0.290	0.285	0.300	27,436,000	8,079,980	0.2945	27.47	27.00	27.47	27.00	28.42	289,619	27.899	-3.33%
2014-11-10	0	0.300	0.295	0.300	0.295	0.310	32,796,000	9,860,020	0.3006	28.42	27.95	28.42	27.95	29.37	346,200	28.481	-1.64%
2014-11-07	0	0.305	0.300	0.305	0.295	0.315	86,776,000	26,495,940	0.3053	28.89	28.42	28.89	27.95	29.84	916,023	28.925	0.00%
2014-11-06	0	0.305	0.300	0.305	0.275	0.305	126,834,000	37,101,860	0.2925	28.89	28.42	28.89	26.05	28.89	1,338,882	27.711	8.93%
2014-11-05	0	0.280	0.275	0.280	0.275	0.280	12,888,000	3,551,940	0.2756	26.52	26.05	26.52	26.05	26.52	136,048	26.108	0.00%
2014-11-04	0	0.280	0.275	0.280	0.270	0.285	70,030,000	19,363,330	0.2765	26.52	26.05	26.52	25.58	27.00	739,249	26.193	3.70%
2014-11-03	0	0.270	0.270	0.275	0.270	0.275	32,228,000	8,731,360	0.2709	25.58	25.58	26.05	25.58	26.05	340,204	25.665	0.00%
2014-10-31	0	0.270	0.265	0.275	0.270	0.275	41,388,000	11,243,680	0.2717	25.58	25.10	26.05	25.58	26.05	436,899	25.735	-1.82%
2014-10-30	0	0.275	0.265	0.275	0.265	0.280	42,726,000	11,539,930	0.2701	26.05	25.10	26.05	25.10	26.52	451,023	25.586	3.77%
2014-10-29	0	0.265	0.265	0.270	0.265	0.280	48,204,000	13,162,580	0.2731	25.10	25.10	25.58	25.10	26.52	508,850	25.867	-3.64%
2014-10-28	0	0.275	0.270	0.275	0.270	0.285	42,024,000	11,668,260	0.2777	26.05	25.58	26.05	25.58	27.00	443,613	26.303	-1.79%
2014-10-27	0	0.280	0.275	0.280	0.275	0.285	22,642,000	6,338,760	0.2800	26.52	26.05	26.52	26.05	27.00	239,013	26.521	0.00%
2014-10-24	0	0.280	0.275	0.280	0.275	0.285	14,372,000	4,007,044	0.2788	26.52	26.05	26.52	26.05	27.00	151,713	26.412	1.82%
2014-10-23	0	0.275	0.275	0.280	0.275	0.290	23,944,000	6,743,600	0.2816	26.05	26.05	26.52	26.05	27.47	252,757	26.680	-3.51%
2014-10-22	0	0.285	0.285	0.290	0.285	0.295	23,092,000	6,692,540	0.2898	27.00	27.00	27.47	27.00	27.95	243,763	27.455	-1.72%
2014-10-21	0	0.290	0.285	0.290	0.285	0.300	23,288,000	6,815,980	0.2927	27.47	27.00	27.47	27.00	28.42	245,832	27.726	-3.33%
2014-10-20	0	0.300	0.295	0.300	0.290	0.300	22,384,000	6,526,180	0.2916	28.42	27.95	28.42	27.47	28.42	236,289	27.619	3.45%
2014-10-17	0	0.290	0.290	0.295	0.290	0.300	12,096,000	3,551,200	0.2936	27.47	27.47	27.95	27.47	28.42	127,687	27.812	-1.69%
2014-10-16	0	0.295	0.290	0.295	0.290	0.300	26,644,000	7,861,120	0.2950	27.95	27.47	27.95	27.47	28.42	281,259	27.950	1.72%
2014-10-15	0	0.290	0.290	0.295	0.290	0.300	18,240,000	5,393,300	0.2957	27.47	27.47	27.95	27.47	28.42	192,545	28.011	-1.69%
2014-10-14	0	0.295	0.290	0.295	0.290	0.300	13,864,000	4,075,020	0.2939	27.95	27.47	27.95	27.47	28.42	146,351	27.844	-1.67%
2014-10-13	0	0.300	0.295	0.300	0.285	0.305	34,272,000	10,131,620	0.2956	28.42	27.95	28.42	27.00	28.89	361,781	28.005	0.00%
2014-10-10	0	0.300	0.295	0.300	0.285	0.300	32,004,000	9,356,160	0.2923	28.42	27.95	28.42	27.00	28.42	337,840	27.694	1.69%
2014-10-09	0	0.295	0.290	0.295	0.285	0.295	12,812,000	3,723,120	0.2906	27.95	27.47	27.95	27.00	27.95	135,246	27.529	0.00%
2014-10-08	0	0.295	0.290	0.295	0.285	0.295	20,124,000	5,861,680	0.2913	27.95	27.47	27.95	27.00	27.95	212,432	27.593	-1.67%
2014-10-07	0	0.300	0.295	0.300	0.290	0.300	17,728,000	5,205,740	0.2936	28.42	27.95	28.42	27.47	28.42	187,140	27.817	0.00%
2014-10-06	0	0.300	0.295	0.300	0.285	0.305	18,696,000	5,547,980	0.2967	28.42	27.95	28.42	27.00	28.89	197,358	28.111	5.26%
2014-10-03	0	0.285	0.285	0.290	0.280	0.290	11,264,000	3,236,620	0.2873	27.00	27.00	27.47	26.52	27.47	118,905	27.220	-1.72%
2014-09-30	0	0.290	0.285	0.290	0.275	0.295	36,726,000	10,455,760	0.2847	27.47	27.00	27.47	26.05	27.95	387,686	26.970	-3.33%
2014-09-29	0	0.300	0.295	0.300	0.290	0.320	48,636,000	14,493,900	0.2980	28.42	27.95	28.42	27.47	30.31	513,410	28.231	-6.25%
2014-09-26	0	0.320	0.315	0.320	0.315	0.325	35,256,000	11,220,720	0.3183	30.31	29.84	30.31	29.84	30.79	372,168	30.150	-1.54%
2014-09-25	0	0.325	0.320	0.325	0.315	0.345	79,028,000	25,917,000	0.3279	30.79	30.31	30.79	29.84	32.68	834,233	31.067	0.00%
2014-09-24	0	0.325	0.320	0.325	0.315	0.325	40,784,000	13,040,380	0.3197	30.79	30.31	30.79	29.84	30.79	430,523	30.290	0.00%
2014-09-23	0	0.325	0.315	0.320	0.310	0.340	105,772,000	34,126,820	0.3226	30.79	29.84	30.31	29.37	32.21	1,116,548	30.565	-4.41%
2014-09-22	0	0.340	0.335	0.340	0.270	0.340	246,754,000	75,661,920	0.3066	32.21	31.73	32.21	25.58	32.21	2,604,778	29.047	28.30%
2014-09-19	0	0.265	0.265	0.270	0.265	0.275	30,640,000	8,249,760	0.2692	25.10	25.10	25.58	25.10	26.05	323,441	25.506	-1.85%
2014-09-18	0	0.270	0.265	0.270	0.265	0.270	10,652,000	2,833,120	0.2660	25.58	25.10	25.58	25.10	25.58	112,444	25.196	1.89%
2014-09-17	0	0.265	0.260	0.265	0.260	0.270	18,604,000	4,948,480	0.2660	25.10	24.63	25.10	24.63	25.58	196,387	25.198	-1.85%
2014-09-16	0	0.270	0.265	0.270	0.265	0.270	5,260,000	1,410,460	0.2681	25.58	25.10	25.58	25.10	25.58	55,525	25.402	0.00%
2014-09-15	0	0.270	0.265	0.270	0.260	0.270	15,300,000	4,056,780	0.2651	25.58	25.10	25.58	24.63	25.58	161,509	25.118	0.00%
2014-09-12	0	0.270	0.265	0.270	0.260	0.270	40,592,000	10,745,600	0.2647	25.58	25.10	25.58	24.63	25.58	428,496	25.077	1.89%
2014-09-11	0	0.265	0.265	0.270	0.260	0.270	20,052,000	5,346,320	0.2666	25.10	25.10	25.58	24.63	25.58	211,672	25.258	-1.85%
2014-09-10	0	0.270	0.265	0.270	0.265	0.275	40,992,000	10,950,620	0.2671	25.58	25.10	25.58	25.10	26.05	432,719	25.307	-1.82%
2014-09-08	0	0.275	0.270	0.275	0.265	0.285	85,380,000	23,144,100	0.2711	26.05	25.58	26.05	25.10	27.00	901,286	25.679	-3.51%
2014-09-05	0	0.285	0.280	0.285	0.275	0.285	20,806,000	5,779,790	0.2778	27.00	26.52	27.00	26.05	27.00	219,632	26.316	0.00%
2014-09-04	0	0.285	0.280	0.285	0.280	0.295	27,892,000	7,902,000	0.2833	27.00	26.52	27.00	26.52	27.95	294,433	26.838	-3.39%
2014-09-03	0	0.295	0.290	0.295	0.275	0.295	48,884,000	13,783,200	0.2820	27.95	27.47	27.95	26.05	27.95	516,028	26.710	3.51%
2014-09-02	0	0.285	0.280	0.285	0.270	0.285	19,576,000	5,418,180	0.2768	27.00	26.52	27.00	25.58	27.00	206,648	26.219	0.00%
2014-09-01	0	0.285	0.280	0.285	0.260	0.285	88,504,000	23,890,240	0.2699	27.00	26.52	27.00	24.63	27.00	934,264	25.571	0.00%
2014-08-29	0	0.285	0.280	0.285	0.280	0.290	37,804,000	10,749,540	0.2843	27.00	26.52	27.00	26.52	27.47	399,066	26.937	0.00%
2014-08-28	0	0.285	0.280	0.285	0.280	0.300	40,104,000	11,523,860	0.2873	27.00	26.52	27.00	26.52	28.42	423,345	27.221	-3.39%
2014-08-27	0	0.295	0.290	0.295	0.290	0.305	26,528,000	7,870,660	0.2967	27.95	27.47	27.95	27.47	28.89	280,034	28.106	-1.67%
2014-08-26	0	0.300	0.295	0.300	0.295	0.300	25,032,000	7,451,840	0.2977	28.42	27.95	28.42	27.95	28.42	264,242	28.201	0.00%
2014-08-25	0	0.300	0.295	0.300	0.290	0.300	62,192,000	18,415,940	0.2961	28.42	27.95	28.42	27.47	28.42	656,510	28.051	-1.64%
2014-08-22	0	0.305	0.300	0.305	0.300	0.305	24,044,000	7,235,260	0.3009	28.89	28.42	28.89	28.42	28.89	253,813	28.506	-1.61%
2014-08-21	0	0.310	0.305	0.310	0.300	0.310	17,968,000	5,533,460	0.3080	29.37	28.89	29.37	28.42	29.37	189,673	29.174	0.00%
2014-08-20	0	0.310	0.305	0.310	0.295	0.310	33,619,000	10,127,020	0.3012	29.37	28.89	29.37	27.95	29.37	354,888	28.536	0.00%
2014-08-19	0	0.310	0.305	0.310	0.300	0.325	54,272,000	16,851,840	0.3105	29.37	28.89	29.37	28.42	30.79	572,905	29.415	-4.62%
2014-08-18	0	0.325	0.320	0.325	0.320	0.325	13,176,000	4,223,540	0.3205	30.79	30.31	30.79	30.31	30.79	139,088	30.366	0.00%
2014-08-15	0	0.325	0.320	0.325	0.320	0.325	26,860,000	8,628,380	0.3212	30.79	30.31	30.79	30.31	30.79	283,539	30.431	0.00%
2014-08-14	0	0.325	0.320	0.325	0.320	0.330	19,832,514	6,444,736	0.3250	30.79	30.31	30.79	30.31	31.26	209,355	30.784	-1.52%
2014-08-13	0	0.330	0.325	0.330	0.320	0.330	51,512,000	16,804,820	0.3262	31.26	30.79	31.26	30.31	31.26	543,770	30.904	0.00%
2014-08-12	0	0.330	0.325	0.330	0.325	0.335	23,572,000	7,739,260	0.3283	31.26	30.79	31.26	30.79	31.73	248,830	31.103	0.00%
2014-08-11	0	0.330	0.325	0.330	0.320	0.340	51,828,000	17,004,060	0.3281	31.26	30.79	31.26	30.31	32.21	547,105	31.080	-2.94%
2014-08-08	0	0.340	0.335	0.340	0.335	0.350	48,608,000	16,475,640	0.3389	32.21	31.73	32.21	31.73	33.16	513,114	32.109	-2.86%
2014-08-07	0	0.350	0.345	0.350	0.340	0.360	29,696,000	10,337,160	0.3481	33.16	32.68	33.16	32.21	34.10	313,476	32.976	-2.78%
2014-08-06	0	0.360	0.355	0.360	0.340	0.365	42,380,000	14,951,600	0.3528	34.10	33.63	34.10	32.21	34.58	447,371	33.421	4.35%
2014-08-05	0	0.345	0.340	0.345	0.340	0.345	11,564,000	3,983,100	0.3444	32.68	32.21	32.68	32.21	32.68	122,072	32.629	1.47%
2014-08-04	0	0.340	0.340	0.345	0.340	0.355	15,892,134	5,490,466	0.3455	32.21	32.21	32.68	32.21	33.63	167,760	32.728	-2.86%
2014-08-01	0	0.350	0.345	0.350	0.340	0.350	19,904,000	6,813,640	0.3423	33.16	32.68	33.16	32.21	33.16	210,110	32.429	1.45%
2014-07-31	0	0.345	0.345	0.350	0.340	0.350	8,992,134	3,117,203	0.3467	32.68	32.68	33.16	32.21	33.16	94,923	32.839	1.47%
2014-07-30	0	0.340	0.340	0.345	0.340	0.355	38,936,000	13,521,940	0.3473	32.21	32.21	32.68	32.21	33.63	411,015	32.899	-4.23%
2014-07-29	0	0.355	0.350	0.355	0.350	0.360	29,540,000	10,423,840	0.3529	33.63	33.16	33.63	33.16	34.10	311,829	33.428	-1.39%
2014-07-28	0	0.360	0.355	0.360	0.350	0.360	19,078,000	6,771,900	0.3550	34.10	33.63	34.10	33.16	34.10	201,391	33.626	2.86%
2014-07-25	0	0.350	0.350	0.355	0.350	0.370	57,944,000	20,715,040	0.3575	33.16	33.16	33.63	33.16	35.05	611,667	33.867	0.00%
2014-07-24	0	0.350	0.350	0.355	0.350	0.365	29,304,000	10,447,100	0.3565	33.16	33.16	33.63	33.16	34.58	309,338	33.772	-1.41%
2014-07-23	0	0.355	0.350	0.355	0.350	0.360	20,060,000	7,109,380	0.3544	33.63	33.16	33.63	33.16	34.10	211,757	33.573	-1.39%
2014-07-22	0	0.360	0.355	0.360	0.345	0.365	22,364,000	7,940,260	0.3550	34.10	33.63	34.10	32.68	34.58	236,078	33.634	4.35%
2014-07-21	0	0.345	0.345	0.350	0.345	0.360	36,948,000	12,949,880	0.3505	32.68	32.68	33.16	32.68	34.10	390,029	33.202	-4.17%
2014-07-18	0	0.360	0.355	0.360	0.355	0.375	31,448,000	11,340,840	0.3606	34.10	33.63	34.10	33.63	35.52	331,971	34.162	-4.00%
2014-07-17	0	0.375	0.370	0.375	0.370	0.380	30,004,000	11,239,600	0.3746	35.52	35.05	35.52	35.05	36.00	316,727	35.487	0.00%
2014-07-16	0	0.375	0.375	0.380	0.370	0.380	56,980,000	21,407,400	0.3757	35.52	35.52	36.00	35.05	36.00	601,491	35.591	1.35%
2014-07-15	0	0.370	0.365	0.375	0.350	0.375	27,480,000	10,003,120	0.3640	35.05	34.58	35.52	33.16	35.52	290,084	34.484	4.23%
2014-07-14	0	0.355	0.350	0.355	0.345	0.360	87,516,000	30,729,180	0.3511	33.63	33.16	33.63	32.68	34.10	923,834	33.263	-1.39%
2014-07-11	0	0.360	0.355	0.360	0.350	0.380	53,736,000	19,462,700	0.3622	34.10	33.63	34.10	33.16	36.00	567,247	34.311	-6.49%
2014-07-10	0	0.385	0.380	0.385	0.375	0.385	9,034,000	3,430,050	0.3797	36.47	36.00	36.47	35.52	36.47	95,364	35.968	2.67%
2014-07-09	0	0.375	0.375	0.380	0.375	0.385	6,308,000	2,384,060	0.3779	35.52	35.52	36.00	35.52	36.47	66,588	35.803	-1.32%
2014-07-08	0	0.380	0.375	0.380	0.375	0.390	21,612,000	8,268,460	0.3826	36.00	35.52	36.00	35.52	36.95	228,140	36.243	0.00%
2014-07-07	0	0.380	0.380	0.385	0.380	0.385	20,828,000	8,007,100	0.3844	36.00	36.00	36.47	36.00	36.47	219,864	36.418	0.00%
2014-07-04	0	0.380	0.380	0.385	0.375	0.390	38,716,000	14,715,480	0.3801	36.00	36.00	36.47	35.52	36.95	408,693	36.006	-1.30%
2014-07-03	0	0.385	0.380	0.395	0.380	0.405	89,296,000	34,899,980	0.3908	36.47	36.00	37.42	36.00	38.37	942,624	37.024	-3.75%
2014-07-02	0	0.400	0.395	0.400	0.395	0.400	14,036,000	5,599,640	0.3989	37.89	37.42	37.89	37.42	37.89	148,166	37.793	-1.23%
2014-06-30	0	0.405	0.400	0.405	0.395	0.405	15,604,000	6,237,400	0.3997	38.37	37.89	38.37	37.42	38.37	164,719	37.867	0.00%
2014-06-27	0	0.405	0.400	0.405	0.395	0.405	41,220,000	16,463,200	0.3994	38.37	37.89	38.37	37.42	38.37	435,125	37.836	0.00%
2014-06-26	0	0.405	0.400	0.405	0.395	0.405	17,728,000	7,065,540	0.3986	38.37	37.89	38.37	37.42	38.37	187,140	37.755	1.25%
2014-06-25	0	0.400	0.400	0.405	0.390	0.405	21,444,000	8,506,820	0.3967	37.89	37.89	38.37	36.95	38.37	226,367	37.580	0.00%
2014-06-24	0	0.400	0.400	0.405	0.395	0.405	36,272,000	14,509,540	0.4000	37.89	37.89	38.37	37.42	38.37	382,894	37.894	-1.23%
2014-06-23	0	0.405	0.400	0.405	0.395	0.405	52,896,000	21,178,780	0.4004	38.37	37.89	38.37	37.42	38.37	558,379	37.929	-1.22%
2014-06-20	0	0.410	0.400	0.405	0.400	0.410	33,208,000	13,455,360	0.4052	38.84	37.89	38.37	37.89	38.84	350,549	38.384	-1.20%
2014-06-19	0	0.415	0.410	0.415	0.405	0.415	35,168,000	14,383,860	0.4090	39.31	38.84	39.31	38.37	39.31	371,240	38.745	1.22%
2014-06-18	0	0.410	0.410	0.415	0.405	0.420	36,156,000	14,789,720	0.4091	38.84	38.84	39.31	38.37	39.79	381,669	38.750	-2.38%
2014-06-17	0	0.420	0.410	0.420	0.410	0.420	26,416,000	10,941,420	0.4142	39.79	38.84	39.79	38.84	39.79	278,852	39.237	0.00%
2014-06-16	0	0.420	0.415	0.420	0.395	0.420	56,644,000	23,000,720	0.4061	39.79	39.31	39.79	37.42	39.79	597,944	38.466	0.00%
2014-06-13	0	0.420	0.415	0.420	0.415	0.425	27,916,000	11,691,764	0.4188	39.79	39.31	39.79	39.31	40.26	294,686	39.675	1.20%
2014-06-12	0	0.415	0.415	0.420	0.415	0.425	39,316,000	16,529,460	0.4204	39.31	39.31	39.79	39.31	40.26	415,027	39.827	-2.35%
2014-06-11	0	0.425	0.420	0.425	0.420	0.440	54,268,000	23,308,380	0.4295	40.26	39.79	40.26	39.79	41.68	572,862	40.688	1.19%
2014-06-10	0	0.420	0.415	0.420	0.410	0.430	34,648,000	14,549,340	0.4199	39.79	39.31	39.79	38.84	40.73	365,750	39.779	-2.33%
2014-06-09	0	0.430	0.425	0.430	0.420	0.445	132,040,000	57,083,640	0.4323	40.73	40.26	40.73	39.79	42.16	1,393,837	40.954	3.61%
2014-06-06	0	0.415	0.410	0.415	0.385	0.415	149,048,000	59,638,660	0.4001	39.31	38.84	39.31	36.47	39.31	1,573,377	37.905	6.41%
2014-06-05	0	0.390	0.385	0.390	0.375	0.390	57,516,000	22,185,720	0.3857	36.95	36.47	36.95	35.52	36.95	607,149	36.541	0.00%
2014-06-04	0	0.390	0.385	0.390	0.385	0.390	44,404,000	17,280,660	0.3892	36.95	36.47	36.95	36.47	36.95	468,736	36.866	1.30%
2014-06-03	0	0.385	0.385	0.390	0.375	0.390	76,252,000	29,388,888	0.3854	36.47	36.47	36.95	35.52	36.95	804,929	36.511	-2.53%
2014-05-30	0	0.395	0.390	0.395	0.365	0.400	146,392,000	55,728,980	0.3807	37.42	36.95	37.42	34.58	37.89	1,545,339	36.063	9.72%
2014-05-29	0	0.360	0.355	0.360	0.355	0.380	90,868,000	33,443,140	0.3680	34.10	33.63	34.10	33.63	36.00	959,218	34.865	-2.70%
2014-05-28	0	0.370	0.360	0.370	0.320	0.370	123,704,000	43,626,260	0.3527	35.05	34.10	35.05	30.31	35.05	1,305,841	33.409	13.85%
2014-05-27	0	0.325	0.320	0.325	0.320	0.325	26,628,000	8,561,420	0.3215	30.79	30.31	30.79	30.31	30.79	281,090	30.458	0.00%
2014-05-26	0	0.325	0.320	0.330	0.320	0.340	47,332,000	15,537,060	0.3283	30.79	30.31	31.26	30.31	32.21	499,645	31.096	-4.41%
2014-05-23	0	0.340	0.340	0.345	0.330	0.340	24,288,000	8,157,100	0.3358	32.21	32.21	32.68	31.26	32.21	256,388	31.815	0.00%
2014-05-22	0	0.340	0.335	0.340	0.330	0.345	24,332,000	8,196,240	0.3369	32.21	31.73	32.21	31.26	32.68	256,853	31.910	0.00%
2014-05-21	0	0.340	0.335	0.340	0.335	0.350	30,208,000	10,255,872	0.3395	32.21	31.73	32.21	31.73	33.16	318,881	32.162	-2.86%
2014-05-20	0	0.350	0.345	0.350	0.340	0.360	66,072,000	23,133,300	0.3501	33.16	32.68	33.16	32.21	34.10	697,467	33.168	2.94%
2014-05-19	0	0.340	0.335	0.340	0.330	0.340	14,792,000	4,943,940	0.3342	32.21	31.73	32.21	31.26	32.21	156,147	31.662	1.49%
2014-05-16	0	0.335	0.330	0.335	0.325	0.340	46,100,000	15,319,980	0.3323	31.73	31.26	31.73	30.79	32.21	486,640	31.481	-1.47%
2014-05-15	0	0.340	0.335	0.340	0.330	0.360	55,652,000	18,903,480	0.3397	32.21	31.73	32.21	31.26	34.10	587,472	32.178	-4.23%
2014-05-14	0	0.355	0.355	0.360	0.350	0.370	37,344,000	13,331,100	0.3570	33.63	33.63	34.10	33.16	35.05	394,210	33.817	-1.39%
2014-05-13	0	0.360	0.355	0.360	0.355	0.365	37,776,000	13,521,720	0.3579	34.10	33.63	34.10	33.63	34.58	398,770	33.909	1.41%
2014-05-12	0	0.355	0.350	0.355	0.350	0.370	37,464,000	13,296,520	0.3549	33.63	33.16	33.63	33.16	35.05	395,476	33.622	0.00%
2014-05-09	0	0.355	0.350	0.355	0.315	0.355	98,868,000	32,743,660	0.3312	33.63	33.16	33.63	29.84	33.63	1,043,668	31.374	2.90%
2014-05-08	0	0.345	0.340	0.345	0.335	0.370	54,602,000	19,324,090	0.3539	32.68	32.21	32.68	31.73	35.05	576,388	33.526	-6.76%
2014-05-07	0	0.370	0.370	0.375	0.365	0.385	28,292,000	10,555,740	0.3731	35.05	35.05	35.52	34.58	36.47	298,655	35.344	-3.90%
2014-05-05	0	0.385	0.375	0.385	0.370	0.390	18,136,000	6,861,460	0.3783	36.47	35.52	36.47	35.05	36.95	191,447	35.840	1.32%
2014-05-02	0	0.380	0.375	0.380	0.375	0.390	29,752,000	11,310,180	0.3801	36.00	35.52	36.00	35.52	36.95	314,067	36.012	-2.56%
2014-04-30	0	0.390	0.385	0.390	0.385	0.395	18,988,000	7,352,140	0.3872	36.95	36.47	36.95	36.47	37.42	200,441	36.680	0.00%
2014-04-29	0	0.390	0.390	0.395	0.390	0.405	41,820,000	16,543,900	0.3956	36.95	36.95	37.42	36.95	38.37	441,459	37.475	-2.50%
2014-04-28	0	0.400	0.400	0.405	0.390	0.405	14,788,000	5,895,200	0.3986	37.89	37.89	38.37	36.95	38.37	156,105	37.764	1.27%
2014-04-25	0	0.395	0.395	0.400	0.395	0.405	6,160,000	2,452,760	0.3982	37.42	37.42	37.89	37.42	38.37	65,026	37.720	-1.25%
2014-04-24	0	0.400	0.395	0.400	0.395	0.405	20,764,000	8,295,780	0.3995	37.89	37.42	37.89	37.42	38.37	219,188	37.848	0.00%
2014-04-23	0	0.400	0.395	0.400	0.395	0.415	31,012,000	12,444,336	0.4013	37.89	37.42	37.89	37.42	39.31	327,368	38.013	-3.61%
2014-04-22	0	0.415	0.415	0.420	0.390	0.420	54,520,000	21,697,740	0.3980	39.31	39.31	39.79	36.95	39.79	575,523	37.701	3.75%
2014-04-17	0	0.400	0.400	0.405	0.395	0.405	14,260,000	5,713,120	0.4006	37.89	37.89	38.37	37.42	38.37	150,531	37.953	0.00%
2014-04-16	0	0.400	0.395	0.405	0.395	0.410	36,260,000	14,520,360	0.4005	37.89	37.42	38.37	37.42	38.84	382,767	37.935	0.00%
2014-04-15	0	0.400	0.400	0.405	0.395	0.420	42,172,000	17,112,360	0.4058	37.89	37.89	38.37	37.42	39.79	445,175	38.440	-4.76%
2014-04-14	0	0.420	0.415	0.420	0.410	0.435	27,312,000	11,446,460	0.4191	39.79	39.31	39.79	38.84	41.21	288,310	39.702	-3.45%
2014-04-11	0	0.435	0.430	0.435	0.425	0.435	16,396,000	7,055,280	0.4303	41.21	40.73	41.21	40.26	41.21	173,079	40.763	-1.14%
2014-04-10	0	0.440	0.440	0.445	0.435	0.445	19,836,000	8,741,100	0.4407	41.68	41.68	42.16	41.21	42.16	209,392	41.745	0.00%
2014-04-09	0	0.440	0.440	0.445	0.430	0.445	16,160,000	7,095,960	0.4391	41.68	41.68	42.16	40.73	42.16	170,588	41.597	0.00%
2014-04-08	0	0.440	0.440	0.445	0.425	0.450	41,016,000	17,954,980	0.4378	41.68	41.68	42.16	40.26	42.63	432,972	41.469	-1.12%
2014-04-07	0	0.445	0.445	0.450	0.445	0.455	13,048,000	5,816,340	0.4458	42.16	42.16	42.63	42.16	43.10	137,737	42.228	-2.20%
2014-04-04	0	0.455	0.450	0.455	0.450	0.460	16,172,000	7,300,380	0.4514	43.10	42.63	43.10	42.63	43.58	170,714	42.764	-1.09%
2014-04-03	0	0.460	0.455	0.460	0.455	0.470	23,220,000	10,685,880	0.4602	43.58	43.10	43.58	43.10	44.52	245,114	43.595	0.00%
2014-04-02	0	0.460	0.460	0.465	0.455	0.480	31,644,000	14,677,216	0.4638	43.58	43.58	44.05	43.10	45.47	334,040	43.939	-3.16%
2014-04-01	0	0.475	0.475	0.480	0.460	0.485	52,992,000	25,061,440	0.4729	45.00	45.00	45.47	43.58	45.94	559,393	44.801	2.15%
2014-03-31	0	0.465	0.460	0.470	0.455	0.470	25,556,000	11,827,640	0.4628	44.05	43.58	44.52	43.10	44.52	269,774	43.843	1.09%
2014-03-28	0	0.460	0.455	0.460	0.445	0.460	45,708,000	20,714,500	0.4532	43.58	43.10	43.58	42.16	43.58	482,502	42.931	2.22%
2014-03-27	0	0.450	0.450	0.455	0.445	0.480	82,160,000	37,631,500	0.4580	42.63	42.63	43.10	42.16	45.47	867,295	43.389	-1.10%
2014-03-26	0	0.455	0.455	0.460	0.440	0.490	123,622,653	56,632,509	0.4581	43.10	43.10	43.58	41.68	46.42	1,304,982	43.397	-5.21%
2014-03-25	0	0.480	0.480	0.485	0.455	0.490	121,288,000	57,739,780	0.4761	45.47	45.47	45.94	43.10	46.42	1,280,337	45.097	3.23%
2014-03-24	0	0.465	0.460	0.465	0.460	0.485	134,338,000	63,129,392	0.4699	44.05	43.58	44.05	43.58	45.94	1,418,095	44.517	2.20%
2014-03-21	0	0.455	0.460	0.465	0.440	0.470	122,588,000	55,545,600	0.4531	43.10	43.58	44.05	41.68	44.52	1,294,060	42.924	3.41%
2014-03-20	0	0.440	0.440	0.445	0.440	0.455	54,332,000	24,299,380	0.4472	41.68	41.68	42.16	41.68	43.10	573,538	42.368	-4.35%
2014-03-19	0	0.460	0.455	0.460	0.435	0.465	73,576,000	32,980,840	0.4483	43.58	43.10	43.58	41.21	44.05	776,681	42.464	1.10%
2014-03-18	0	0.455	0.450	0.455	0.445	0.460	44,571,000	20,153,455	0.4522	43.10	42.63	43.10	42.16	43.58	470,499	42.834	2.25%
2014-03-17	0	0.445	0.440	0.445	0.435	0.490	145,388,000	65,405,700	0.4499	42.16	41.68	42.16	41.21	46.42	1,534,741	42.617	-7.29%
2014-03-14	0	0.480	0.475	0.485	0.470	0.510	155,000,000	75,402,588	0.4865	45.47	45.00	45.94	44.52	48.31	1,636,207	46.084	-2.04%
2014-03-13	0	0.490	0.490	0.495	0.490	0.540	168,708,000	87,173,140	0.5167	46.42	46.42	46.89	46.42	51.15	1,780,911	48.949	-5.77%
2014-03-12	0	0.520	0.510	0.520	0.480	0.550	436,084,000	225,004,820	0.5160	49.26	48.31	49.26	45.47	52.10	4,603,378	48.878	4.00%
2014-03-11	0	0.500	0.495	0.500	0.450	0.510	500,332,000	246,209,380	0.4921	47.37	46.89	47.37	42.63	48.31	5,281,591	46.617	11.11%
2014-03-10	0	0.450	0.445	0.450	0.445	0.465	31,764,000	14,486,108	0.4561	42.63	42.16	42.63	42.16	44.05	335,306	43.203	-2.17%
2014-03-07	0	0.460	0.455	0.460	0.450	0.465	50,424,000	22,921,900	0.4546	43.58	43.10	43.58	42.63	44.05	532,284	43.063	1.10%
2014-03-06	0	0.455	0.450	0.455	0.425	0.465	53,244,000	23,868,876	0.4483	43.10	42.63	43.10	40.26	44.05	562,053	42.467	5.81%
2014-03-05	0	0.430	0.425	0.430	0.425	0.440	18,980,140	8,137,080	0.4287	40.73	40.26	40.73	40.26	41.68	200,358	40.613	0.00%
2014-03-04	0	0.430	0.430	0.435	0.425	0.460	72,164,000	31,805,580	0.4407	40.73	40.73	41.21	40.26	43.58	761,776	41.752	-5.49%
2014-03-03	0	0.455	0.450	0.455	0.440	0.480	106,651,000	49,299,996	0.4623	43.10	42.63	43.10	41.68	45.47	1,125,826	43.790	1.11%
2014-02-28	0	0.450	0.445	0.450	0.430	0.455	162,540,000	72,444,060	0.4457	42.63	42.16	42.63	40.73	43.10	1,715,800	42.222	4.65%
2014-02-27	0	0.430	0.430	0.435	0.415	0.440	67,030,000	28,427,490	0.4241	40.73	40.73	41.21	39.31	41.68	707,580	40.176	2.38%
2014-02-26	0	0.420	0.420	0.425	0.405	0.425	51,556,000	21,382,340	0.4147	39.79	39.79	40.26	38.37	40.26	544,234	39.289	2.44%
2014-02-25	0	0.410	0.405	0.410	0.405	0.435	29,708,000	12,436,120	0.4186	38.84	38.37	38.84	38.37	41.21	313,603	39.656	-1.20%
2014-02-24	0	0.415	0.415	0.420	0.405	0.415	32,388,000	13,285,360	0.4102	39.31	39.31	39.79	38.37	39.31	341,893	38.858	0.00%
2014-02-21	0	0.415	0.410	0.415	0.400	0.415	25,088,000	10,207,300	0.4069	39.31	38.84	39.31	37.89	39.31	264,833	38.542	5.06%
2014-02-20	0	0.395	0.395	0.400	0.395	0.405	27,720,000	11,114,500	0.4010	37.42	37.42	37.89	37.42	38.37	292,617	37.983	0.00%
2014-02-19	0	0.395	0.390	0.395	0.385	0.405	52,720,000	20,627,780	0.3913	37.42	36.95	37.42	36.47	38.37	556,521	37.066	1.28%
2014-02-18	0	0.390	0.385	0.390	0.385	0.405	45,250,000	17,723,250	0.3917	36.95	36.47	36.95	36.47	38.37	477,667	37.104	-1.27%
2014-02-17	0	0.395	0.390	0.395	0.390	0.400	25,840,000	10,204,180	0.3949	37.42	36.95	37.42	36.95	37.89	272,772	37.409	0.00%
2014-02-14	0	0.395	0.395	0.400	0.390	0.405	59,024,000	23,404,020	0.3965	37.42	37.42	37.89	36.95	38.37	623,068	37.563	-1.25%
2014-02-13	0	0.400	0.395	0.400	0.390	0.415	108,992,000	44,062,600	0.4043	37.89	37.42	37.89	36.95	39.31	1,150,538	38.297	-1.23%
2014-02-12	0	0.405	0.405	0.410	0.405	0.425	19,552,000	8,111,220	0.4149	38.37	38.37	38.84	38.37	40.26	206,394	39.300	-3.57%
2014-02-11	0	0.420	0.415	0.420	0.415	0.445	41,688,000	17,765,460	0.4262	39.79	39.31	39.79	39.31	42.16	440,066	40.370	-3.45%
2014-02-10	0	0.435	0.435	0.440	0.395	0.445	115,164,000	49,853,580	0.4329	41.21	41.21	41.68	37.42	42.16	1,215,691	41.008	11.54%
2014-02-07	0	0.390	0.385	0.395	0.385	0.395	28,964,000	11,331,400	0.3912	36.95	36.47	37.42	36.47	37.42	305,749	37.061	-1.27%
2014-02-06	0	0.395	0.390	0.395	0.385	0.400	20,958,000	8,240,830	0.3932	37.42	36.95	37.42	36.47	37.89	221,236	37.249	-1.25%
2014-02-05	0	0.400	0.395	0.400	0.395	0.400	18,060,000	7,181,560	0.3977	37.89	37.42	37.89	37.42	37.89	190,644	37.670	1.27%
2014-02-04	0	0.395	0.395	0.400	0.390	0.405	25,548,000	10,173,960	0.3982	37.42	37.42	37.89	36.95	38.37	269,689	37.725	-1.25%
2014-01-30	0	0.400	0.400	0.405	0.400	0.405	22,540,000	9,053,620	0.4017	37.89	37.89	38.37	37.89	38.37	237,936	38.051	-1.23%
2014-01-29	0	0.405	0.405	0.410	0.405	0.420	19,796,000	8,122,140	0.4103	38.37	38.37	38.84	38.37	39.79	208,970	38.867	-1.22%
2014-01-28	0	0.410	0.405	0.410	0.405	0.425	20,764,000	8,612,380	0.4148	38.84	38.37	38.84	38.37	40.26	219,188	39.292	-2.38%
2014-01-27	0	0.420	0.415	0.420	0.380	0.425	95,732,000	37,882,360	0.3957	39.79	39.31	39.79	36.00	40.26	1,010,564	37.486	2.44%
2014-01-24	0	0.410	0.405	0.410	0.410	0.420	25,020,000	10,342,000	0.4133	38.84	38.37	38.84	38.84	39.79	264,115	39.157	-2.38%
2014-01-23	0	0.420	0.420	0.425	0.410	0.440	42,056,000	17,892,840	0.4255	39.79	39.79	40.26	38.84	41.68	443,950	40.304	-3.45%
2014-01-22	0	0.435	0.430	0.435	0.425	0.455	39,572,000	17,491,720	0.4420	41.21	40.73	41.21	40.26	43.10	417,729	41.873	-3.33%
2014-01-21	0	0.450	0.445	0.450	0.450	0.470	53,484,000	24,297,060	0.4543	42.63	42.16	42.63	42.63	44.52	564,586	43.035	-2.17%
2014-01-20	0	0.460	0.455	0.460	0.435	0.480	181,246,000	82,793,280	0.4568	43.58	43.10	43.58	41.21	45.47	1,913,264	43.273	5.75%
2014-01-17	0	0.435	0.430	0.435	0.375	0.445	166,252,000	70,436,180	0.4237	41.21	40.73	41.21	35.52	42.16	1,754,985	40.135	14.47%
2014-01-16	0	0.380	0.375	0.380	0.370	0.385	34,084,000	12,911,380	0.3788	36.00	35.52	36.00	35.05	36.47	359,797	35.885	0.00%
2014-01-15	0	0.380	0.375	0.385	0.375	0.390	24,396,000	9,318,540	0.3820	36.00	35.52	36.47	35.52	36.95	257,528	36.185	-1.30%
2014-01-14	0	0.385	0.380	0.385	0.375	0.385	17,084,000	6,498,140	0.3804	36.47	36.00	36.47	35.52	36.47	180,342	36.032	0.00%
2014-01-13	0	0.385	0.380	0.385	0.380	0.390	29,444,000	11,228,620	0.3814	36.47	36.00	36.47	36.00	36.95	310,816	36.126	-1.28%
2014-01-10	0	0.390	0.385	0.390	0.380	0.390	17,866,000	6,887,050	0.3855	36.95	36.47	36.95	36.00	36.95	188,597	36.517	0.00%
2014-01-09	0	0.390	0.385	0.390	0.385	0.395	14,204,000	5,520,840	0.3887	36.95	36.47	36.95	36.47	37.42	149,940	36.820	-1.27%
2014-01-08	0	0.395	0.390	0.395	0.390	0.395	16,828,000	6,588,300	0.3915	37.42	36.95	37.42	36.95	37.42	177,639	37.088	0.00%
2014-01-07	0	0.395	0.390	0.395	0.385	0.395	24,864,000	9,656,500	0.3884	37.42	36.95	37.42	36.47	37.42	262,469	36.791	1.28%
2014-01-06	0	0.390	0.385	0.390	0.385	0.395	11,952,000	4,658,660	0.3898	36.95	36.47	36.95	36.47	37.42	126,167	36.924	-1.27%
2014-01-03	0	0.395	0.390	0.395	0.390	0.400	12,472,000	4,904,140	0.3932	37.42	36.95	37.42	36.95	37.89	131,657	37.249	-1.25%
2014-01-02	0	0.400	0.395	0.400	0.390	0.405	18,724,000	7,418,800	0.3962	37.89	37.42	37.89	36.95	38.37	197,654	37.534	-1.23%
2013-12-31	0	0.405	0.400	0.405	0.395	0.405	9,760,000	3,904,660	0.4001	38.37	37.89	38.37	37.42	38.37	103,028	37.899	1.25%
2013-12-30	0	0.400	0.395	0.400	0.395	0.405	21,548,000	8,605,940	0.3994	37.89	37.42	37.89	37.42	38.37	227,464	37.834	-1.23%
2013-12-27	0	0.405	0.400	0.405	0.400	0.405	19,968,000	8,031,200	0.4022	38.37	37.89	38.37	37.89	38.37	210,786	38.101	0.00%
2013-12-24	0	0.405	0.400	0.405	0.400	0.405	15,508,000	6,258,440	0.4036	38.37	37.89	38.37	37.89	38.37	163,705	38.230	1.25%
2013-12-23	0	0.400	0.395	0.400	0.395	0.410	26,864,000	10,750,780	0.4002	37.89	37.42	37.89	37.42	38.84	283,581	37.911	-2.44%
2013-12-20	0	0.410	0.405	0.410	0.360	0.410	94,200,000	37,179,760	0.3947	38.84	38.37	38.84	34.10	38.84	994,392	37.389	1.23%
2013-12-19	0	0.405	0.400	0.405	0.400	0.410	30,652,000	12,401,280	0.4046	38.37	37.89	38.37	37.89	38.84	323,568	38.327	-1.22%
2013-12-18	0	0.410	0.405	0.410	0.405	0.415	22,584,000	9,176,840	0.4063	38.84	38.37	38.84	38.37	39.31	238,401	38.493	0.00%
2013-12-17	0	0.410	0.410	0.415	0.400	0.415	33,936,000	13,825,400	0.4074	38.84	38.84	39.31	37.89	39.31	358,234	38.593	1.23%
2013-12-16	0	0.405	0.405	0.410	0.405	0.415	26,992,000	11,096,580	0.4111	38.37	38.37	38.84	38.37	39.31	284,932	38.945	-1.22%
2013-12-13	0	0.410	0.410	0.415	0.405	0.425	43,972,000	18,236,900	0.4147	38.84	38.84	39.31	38.37	40.26	464,176	39.289	1.23%
2013-12-12	0	0.405	0.405	0.410	0.400	0.410	11,680,000	4,731,760	0.4051	38.37	38.37	38.84	37.89	38.84	123,296	38.377	-1.22%
2013-12-11	0	0.410	0.405	0.410	0.405	0.415	34,820,000	14,170,660	0.4070	38.84	38.37	38.84	38.37	39.31	367,566	38.553	-1.20%
2013-12-10	0	0.415	0.410	0.415	0.405	0.415	20,344,000	8,340,160	0.4100	39.31	38.84	39.31	38.37	39.31	214,755	38.836	1.22%
2013-12-09	0	0.410	0.405	0.410	0.405	0.415	36,148,000	14,714,960	0.4071	38.84	38.37	38.84	38.37	39.31	381,585	38.563	0.00%
2013-12-06	0	0.410	0.405	0.410	0.405	0.415	23,882,000	9,757,190	0.4086	38.84	38.37	38.84	38.37	39.31	252,103	38.703	-1.20%
2013-12-05	0	0.415	0.410	0.415	0.400	0.420	34,148,000	14,072,340	0.4121	39.31	38.84	39.31	37.89	39.79	360,472	39.039	2.47%
2013-12-04	0	0.405	0.400	0.405	0.400	0.415	62,724,000	25,488,920	0.4064	38.37	37.89	38.37	37.89	39.31	662,125	38.496	-2.41%
2013-12-03	0	0.415	0.415	0.420	0.410	0.425	28,656,000	11,990,580	0.4184	39.31	39.31	39.79	38.84	40.26	302,498	39.639	-3.49%
2013-12-02	0	0.430	0.420	0.425	0.425	0.440	39,216,000	16,943,440	0.4321	40.73	39.79	40.26	40.26	41.68	413,971	40.929	0.00%
2013-11-29	0	0.430	0.425	0.430	0.415	0.430	35,684,000	15,040,700	0.4215	40.73	40.26	40.73	39.31	40.73	376,686	39.929	2.38%
2013-11-28	0	0.420	0.415	0.420	0.415	0.425	21,770,000	9,042,370	0.4154	39.79	39.31	39.79	39.31	40.26	229,808	39.348	0.00%
2013-11-27	0	0.420	0.415	0.420	0.415	0.425	30,696,000	12,960,982	0.4222	39.79	39.31	39.79	39.31	40.26	324,032	39.999	-1.18%
2013-11-26	0	0.425	0.420	0.430	0.405	0.430	102,808,000	42,895,520	0.4172	40.26	39.79	40.73	38.37	40.73	1,085,259	39.526	3.66%
2013-11-25	0	0.410	0.410	0.415	0.410	0.420	17,548,000	7,277,160	0.4147	38.84	38.84	39.31	38.84	39.79	185,240	39.285	-1.20%
2013-11-22	0	0.415	0.410	0.415	0.410	0.420	21,204,000	8,786,100	0.4144	39.31	38.84	39.31	38.84	39.79	223,833	39.253	-1.19%
2013-11-21	0	0.420	0.415	0.420	0.415	0.425	15,492,000	6,466,820	0.4174	39.79	39.31	39.79	39.31	40.26	163,536	39.544	-1.18%
2013-11-20	0	0.425	0.420	0.425	0.415	0.435	45,072,000	19,031,060	0.4222	40.26	39.79	40.26	39.31	41.21	475,788	39.999	1.19%
2013-11-19	0	0.420	0.415	0.420	0.410	0.420	36,552,000	15,148,440	0.4144	39.79	39.31	39.79	38.84	39.79	385,849	39.260	0.00%
2013-11-18	0	0.420	0.415	0.420	0.410	0.430	43,784,000	18,413,260	0.4205	39.79	39.31	39.79	38.84	40.73	462,192	39.839	0.00%
2013-11-15	0	0.420	0.415	0.420	0.415	0.430	35,580,000	14,968,720	0.4207	39.79	39.31	39.79	39.31	40.73	375,589	39.854	-1.18%
2013-11-14	0	0.425	0.420	0.425	0.420	0.435	28,108,000	11,977,476	0.4261	40.26	39.79	40.26	39.79	41.21	296,713	40.367	-1.16%
2013-11-13	0	0.430	0.425	0.430	0.420	0.440	50,708,000	21,697,580	0.4279	40.73	40.26	40.73	39.79	41.68	535,282	40.535	0.00%
2013-11-12	0	0.430	0.425	0.430	0.425	0.435	24,076,000	10,292,700	0.4275	40.73	40.26	40.73	40.26	41.21	254,150	40.498	-1.15%
2013-11-11	0	0.435	0.430	0.435	0.425	0.445	43,744,000	18,828,160	0.4304	41.21	40.73	41.21	40.26	42.16	461,769	40.774	0.00%
2013-11-08	0	0.435	0.435	0.445	0.400	0.445	142,656,000	61,862,520	0.4336	41.21	41.21	42.16	37.89	42.16	1,505,901	41.080	7.41%
2013-11-07	0	0.405	0.400	0.405	0.400	0.410	50,856,000	20,614,260	0.4053	38.37	37.89	38.37	37.89	38.84	536,845	38.399	0.00%
2013-11-06	0	0.405	0.400	0.405	0.400	0.415	25,984,000	10,581,340	0.4072	38.37	37.89	38.37	37.89	39.31	274,292	38.577	0.00%
2013-11-05	0	0.405	0.405	0.410	0.405	0.415	27,266,000	11,127,750	0.4081	38.37	38.37	38.84	38.37	39.31	287,825	38.662	-2.41%
2013-11-04	0	0.415	0.410	0.415	0.410	0.420	14,144,000	5,871,320	0.4151	39.31	38.84	39.31	38.84	39.79	149,307	39.324	-1.19%
2013-11-01	0	0.420	0.415	0.420	0.415	0.425	20,796,000	8,675,680	0.4172	39.79	39.31	39.79	39.31	40.26	219,526	39.520	0.00%
2013-10-31	0	0.420	0.415	0.420	0.410	0.420	48,862,000	20,362,520	0.4167	39.79	39.31	39.79	38.84	39.79	515,796	39.478	1.20%
2013-10-30	0	0.415	0.415	0.425	0.415	0.425	22,076,000	9,291,800	0.4209	39.31	39.31	40.26	39.31	40.26	233,038	39.872	-2.35%
2013-10-29	0	0.425	0.420	0.425	0.415	0.430	56,940,000	24,030,320	0.4220	40.26	39.79	40.26	39.31	40.73	601,069	39.979	0.00%
2013-10-28	0	0.425	0.420	0.425	0.425	0.440	37,826,000	16,249,970	0.4296	40.26	39.79	40.26	40.26	41.68	399,298	40.696	-1.16%
2013-10-25	0	0.430	0.430	0.435	0.430	0.450	38,404,000	16,965,100	0.4418	40.73	40.73	41.21	40.73	42.63	405,399	41.848	-2.27%
2013-10-24	0	0.440	0.430	0.440	0.425	0.440	49,304,000	21,152,060	0.4290	41.68	40.73	41.68	40.26	41.68	520,462	40.641	1.15%
2013-10-23	0	0.435	0.430	0.435	0.430	0.440	32,736,000	14,202,900	0.4339	41.21	40.73	41.21	40.73	41.68	345,567	41.100	1.16%
2013-10-22	0	0.430	0.430	0.435	0.425	0.450	92,824,000	40,225,580	0.4334	40.73	40.73	41.21	40.26	42.63	979,866	41.052	-4.44%
2013-10-21	0	0.450	0.445	0.450	0.410	0.465	131,876,000	58,580,220	0.4442	42.63	42.16	42.63	38.84	44.05	1,392,106	42.080	-2.17%
2013-10-18	0	0.460	0.455	0.460	0.445	0.465	107,272,000	48,445,260	0.4516	43.58	43.10	43.58	42.16	44.05	1,132,382	42.782	0.00%
2013-10-17	0	0.460	0.455	0.460	0.455	0.470	44,952,000	20,733,640	0.4612	43.58	43.10	43.58	43.10	44.52	474,521	43.694	-2.13%
2013-10-16	0	0.470	0.470	0.475	0.460	0.475	34,072,000	15,929,180	0.4675	44.52	44.52	45.00	43.58	45.00	359,670	44.288	-1.05%
2013-10-15	0	0.475	0.470	0.475	0.470	0.485	29,168,000	13,810,920	0.4735	45.00	44.52	45.00	44.52	45.94	307,902	44.855	-1.04%
2013-10-11	0	0.480	0.475	0.480	0.475	0.495	43,880,000	21,129,160	0.4815	45.47	45.00	45.47	45.00	46.89	463,205	45.615	-2.04%
2013-10-10	0	0.490	0.485	0.490	0.470	0.490	41,532,000	19,964,820	0.4807	46.42	45.94	46.42	44.52	46.42	438,419	45.538	3.16%
2013-10-09	0	0.475	0.470	0.475	0.470	0.480	18,996,000	8,999,440	0.4738	45.00	44.52	45.00	44.52	45.47	200,525	44.879	-2.06%
2013-10-08	0	0.485	0.480	0.485	0.475	0.490	36,162,000	17,400,070	0.4812	45.94	45.47	45.94	45.00	46.42	381,732	45.582	2.11%
2013-10-07	0	0.475	0.475	0.480	0.475	0.500	53,288,000	25,855,500	0.4852	45.00	45.00	45.47	45.00	47.37	562,517	45.964	-5.00%
2013-10-04	0	0.500	0.495	0.500	0.460	0.500	83,540,000	40,791,460	0.4883	47.37	46.89	47.37	43.58	47.37	881,863	46.256	9.89%
2013-10-03	0	0.455	0.455	0.460	0.455	0.465	16,852,000	7,761,800	0.4606	43.10	43.10	43.58	43.10	44.05	177,893	43.632	-1.09%
2013-10-02	0	0.460	0.455	0.460	0.455	0.490	57,692,000	27,159,640	0.4708	43.58	43.10	43.58	43.10	46.42	609,007	44.597	-4.17%
2013-09-30	0	0.480	0.480	0.485	0.470	0.490	68,452,000	32,898,420	0.4806	45.47	45.47	45.94	44.52	46.42	722,591	45.528	-2.04%
2013-09-27	0	0.490	0.485	0.490	0.445	0.510	115,484,000	54,988,060	0.4762	46.42	45.94	46.42	42.16	48.31	1,219,069	45.107	10.11%
2013-09-26	0	0.445	0.440	0.445	0.440	0.460	56,520,000	25,371,880	0.4489	42.16	41.68	42.16	41.68	43.58	596,635	42.525	-2.20%
2013-09-25	0	0.455	0.450	0.455	0.450	0.470	47,328,000	21,738,220	0.4593	43.10	42.63	43.10	42.63	44.52	499,603	43.511	-2.15%
2013-09-24	0	0.465	0.465	0.470	0.460	0.470	30,168,000	13,983,560	0.4635	44.05	44.05	44.52	43.58	44.52	318,459	43.910	0.00%
2013-09-23	0	0.465	0.460	0.465	0.460	0.475	29,032,000	13,493,760	0.4648	44.05	43.58	44.05	43.58	45.00	306,467	44.030	1.09%
2013-09-19	0	0.460	0.460	0.465	0.460	0.480	43,832,000	20,597,960	0.4699	43.58	43.58	44.05	43.58	45.47	462,698	44.517	-2.13%
2013-09-18	0	0.470	0.465	0.470	0.460	0.490	88,324,000	41,998,370	0.4755	44.52	44.05	44.52	43.58	46.42	932,363	45.045	-4.08%
2013-09-17	0	0.490	0.485	0.490	0.480	0.495	46,826,000	22,856,090	0.4881	46.42	45.94	46.42	45.47	46.89	494,303	46.239	1.03%
2013-09-16	0	0.485	0.485	0.490	0.485	0.500	32,572,000	15,975,300	0.4905	45.94	45.94	46.42	45.94	47.37	343,836	46.462	-2.02%
2013-09-13	0	0.495	0.490	0.495	0.485	0.500	22,796,000	11,215,160	0.4920	46.89	46.42	46.89	45.94	47.37	240,639	46.606	-1.00%
2013-09-12	0	0.500	0.500	0.510	0.495	0.520	63,812,000	31,921,080	0.5002	47.37	47.37	48.31	46.89	49.26	673,611	47.388	-3.85%
2013-09-11	0	0.520	0.510	0.520	0.510	0.540	35,364,000	18,439,000	0.5214	49.26	48.31	49.26	48.31	51.15	373,309	49.393	-3.70%
2013-09-10	0	0.540	0.530	0.540	0.520	0.540	53,180,000	28,362,400	0.5333	51.15	50.21	51.15	49.26	51.15	561,377	50.523	1.89%
2013-09-09	0	0.530	0.530	0.540	0.520	0.540	39,904,000	20,996,840	0.5262	50.21	50.21	51.15	49.26	51.15	421,234	49.846	1.92%
2013-09-06	0	0.520	0.520	0.530	0.520	0.560	53,088,000	28,550,280	0.5378	49.26	49.26	50.21	49.26	53.05	560,406	50.946	-3.70%
2013-09-05	0	0.540	0.540	0.550	0.500	0.550	75,625,500	39,876,200	0.5273	51.15	51.15	52.10	47.37	52.10	798,316	49.950	3.85%
2013-09-04	0	0.520	0.510	0.520	0.500	0.520	19,712,000	10,102,120	0.5125	49.26	48.31	49.26	47.37	49.26	208,083	48.548	4.00%
2013-09-03	0	0.500	0.500	0.510	0.500	0.530	23,572,000	12,109,560	0.5137	47.37	47.37	48.31	47.37	50.21	248,830	48.666	-5.66%
2013-09-02	0	0.530	0.520	0.530	0.495	0.530	100,922,867	52,063,512	0.5159	50.21	49.26	50.21	46.89	50.21	1,065,359	48.869	7.07%
2013-08-30	0	0.495	0.495	0.500	0.490	0.510	98,572,000	49,035,420	0.4975	46.89	46.89	47.37	46.42	48.31	1,040,543	47.125	-1.00%
2013-08-29	0	0.500	0.495	0.500	0.495	0.510	20,488,000	10,224,840	0.4991	47.37	46.89	47.37	46.89	48.31	216,275	47.277	-1.96%
2013-08-28	0	0.510	0.500	0.510	0.490	0.510	69,340,000	34,734,480	0.5009	48.31	47.37	48.31	46.42	48.31	731,965	47.454	0.00%
2013-08-27	0	0.510	0.500	0.510	0.495	0.510	28,972,000	14,573,100	0.5030	48.31	47.37	48.31	46.89	48.31	305,833	47.650	-1.92%
2013-08-26	0	0.520	0.510	0.520	0.500	0.530	57,024,000	29,512,320	0.5175	49.26	48.31	49.26	47.37	50.21	601,955	49.027	0.00%
2013-08-23	0	0.520	0.510	0.520	0.500	0.520	22,240,000	11,293,080	0.5078	49.26	48.31	49.26	47.37	49.26	234,769	48.103	1.96%
2013-08-22	0	0.510	0.510	0.520	0.495	0.520	69,548,000	35,194,040	0.5060	48.31	48.31	49.26	46.89	49.26	734,161	47.938	2.00%
2013-08-21	0	0.500	0.500	0.510	0.495	0.520	62,284,000	31,644,140	0.5081	47.37	47.37	48.31	46.89	49.26	657,481	48.129	-1.96%
2013-08-20	0	0.510	0.500	0.510	0.500	0.540	85,664,000	44,799,560	0.5230	48.31	47.37	48.31	47.37	51.15	904,284	49.541	-3.77%
2013-08-19	0	0.530	0.530	0.540	0.510	0.540	114,012,000	60,312,320	0.5290	50.21	50.21	51.15	48.31	51.15	1,203,530	50.113	1.92%
2013-08-16	0	0.520	0.510	0.520	0.455	0.520	257,120,000	126,001,840	0.4901	49.26	48.31	49.26	43.10	49.26	2,714,203	46.423	11.83%
2013-08-15	0	0.465	0.460	0.470	0.460	0.500	144,404,000	69,459,700	0.4810	44.05	43.58	44.52	43.58	47.37	1,524,354	45.567	-5.10%
2013-08-13	0	0.490	0.485	0.490	0.485	0.500	54,812,000	27,147,780	0.4953	46.42	45.94	46.42	45.94	47.37	578,605	46.919	-1.01%
2013-08-12	0	0.495	0.490	0.495	0.480	0.510	133,772,000	66,339,340	0.4959	46.89	46.42	46.89	45.47	48.31	1,412,120	46.979	-2.94%
2013-08-09	0	0.510	0.500	0.510	0.490	0.520	66,244,000	33,331,420	0.5032	48.31	47.37	48.31	46.42	49.26	699,283	47.665	-1.92%
2013-08-08	0	0.520	0.510	0.520	0.510	0.540	57,012,000	30,076,400	0.5275	49.26	48.31	49.26	48.31	51.15	601,829	49.975	-1.89%
2013-08-07	0	0.530	0.520	0.530	0.520	0.540	74,508,000	39,325,920	0.5278	50.21	49.26	50.21	49.26	51.15	786,519	50.000	0.00%
2013-08-06	0	0.530	0.520	0.530	0.510	0.540	69,504,000	36,388,560	0.5235	50.21	49.26	50.21	48.31	51.15	733,696	49.596	-1.85%
2013-08-05	0	0.540	0.530	0.540	0.520	0.550	46,336,000	24,741,160	0.5340	51.15	50.21	51.15	49.26	52.10	489,131	50.582	0.00%
2013-08-02	0	0.540	0.520	0.530	0.495	0.540	145,264,000	75,004,140	0.5163	51.15	49.26	50.21	46.89	51.15	1,533,432	48.913	1.89%
2013-08-01	0	0.530	0.510	0.520	0.510	0.550	114,037,000	59,758,030	0.5240	50.21	48.31	49.26	48.31	52.10	1,203,794	49.641	-3.64%
2013-07-31	0	0.550	0.540	0.550	0.540	0.590	63,728,000	35,569,280	0.5581	52.10	51.15	52.10	51.15	55.89	672,724	52.874	-6.78%
2013-07-30	0	0.590	0.580	0.590	0.580	0.610	50,728,000	30,038,840	0.5922	55.89	54.94	55.89	54.94	57.79	535,494	56.096	0.00%
2013-07-29	0	0.590	0.570	0.580	0.580	0.600	42,176,000	24,530,120	0.5816	55.89	54.00	54.94	54.94	56.84	445,217	55.097	1.72%
2013-07-26	0	0.580	0.570	0.580	0.570	0.600	32,650,000	18,981,980	0.5814	54.94	54.00	54.94	54.00	56.84	344,659	55.075	-3.33%
2013-07-25	0	0.600	0.590	0.600	0.580	0.610	44,976,000	26,670,960	0.5930	56.84	55.89	56.84	54.94	57.79	474,774	56.176	-1.64%
2013-07-24	0	0.610	0.600	0.610	0.580	0.630	96,362,000	58,570,480	0.6078	57.79	56.84	57.79	54.94	59.68	1,017,214	57.579	1.67%
2013-07-23	0	0.600	0.600	0.610	0.580	0.620	121,522,000	73,212,260	0.6025	56.84	56.84	57.79	54.94	58.73	1,282,807	57.072	5.26%
2013-07-22	0	0.570	0.560	0.570	0.520	0.570	119,076,131	65,328,553	0.5486	54.00	53.05	54.00	49.26	54.00	1,256,988	51.972	9.62%
2013-07-19	0	0.520	0.510	0.520	0.510	0.540	64,062,000	33,508,320	0.5231	49.26	48.31	49.26	48.31	51.15	676,250	49.550	0.00%
2013-07-18	0	0.520	0.510	0.520	0.510	0.550	47,619,087	24,947,032	0.5239	49.26	48.31	49.26	48.31	52.10	502,675	49.629	-3.70%
2013-07-17	0	0.540	0.530	0.540	0.510	0.550	69,182,000	36,880,640	0.5331	51.15	50.21	51.15	48.31	52.10	730,297	50.501	0.00%
2013-07-16	0	0.540	0.530	0.540	0.530	0.580	80,764,000	44,604,080	0.5523	51.15	50.21	51.15	50.21	54.94	852,559	52.318	-6.90%
2013-07-15	0	0.580	0.570	0.580	0.570	0.590	30,426,000	17,690,820	0.5814	54.94	54.00	54.94	54.00	55.89	321,182	55.080	-1.69%
2013-07-12	0	0.590	0.580	0.590	0.570	0.600	53,816,000	31,457,880	0.5845	55.89	54.94	55.89	54.00	56.84	568,091	55.375	0.00%
2013-07-11	0	0.590	0.580	0.590	0.580	0.610	73,520,000	43,361,120	0.5898	55.89	54.94	55.89	54.94	57.79	776,090	55.871	1.72%
2013-07-10	0	0.580	0.570	0.580	0.560	0.590	42,932,000	24,844,840	0.5787	54.94	54.00	54.94	53.05	55.89	453,198	54.821	-1.69%
2013-07-09	0	0.590	0.580	0.590	0.560	0.610	52,868,000	30,737,000	0.5814	55.89	54.94	55.89	53.05	57.79	558,084	55.076	-1.67%
2013-07-08	0	0.600	0.590	0.600	0.590	0.620	49,328,000	29,692,320	0.6019	56.84	55.89	56.84	55.89	58.73	520,715	57.022	-4.76%
2013-07-05	0	0.630	0.620	0.630	0.620	0.650	59,112,000	37,144,480	0.6284	59.68	58.73	59.68	58.73	61.58	623,997	59.527	-1.56%
2013-07-04	0	0.640	0.630	0.640	0.620	0.670	98,696,588	63,580,919	0.6442	60.63	59.68	60.63	58.73	63.47	1,041,858	61.026	4.92%
2013-07-03	0	0.610	0.610	0.620	0.600	0.650	24,716,000	15,387,200	0.6226	57.79	57.79	58.73	56.84	61.58	260,906	58.976	-4.69%
2013-07-02	0	0.640	0.630	0.640	0.600	0.640	81,448,000	50,714,440	0.6227	60.63	59.68	60.63	56.84	60.63	859,779	58.985	6.67%
2013-06-28	0	0.600	0.590	0.600	0.550	0.600	94,524,000	54,496,800	0.5765	56.84	55.89	56.84	52.10	56.84	997,812	54.616	9.09%
2013-06-27	0	0.550	0.540	0.550	0.530	0.590	39,916,000	22,219,680	0.5567	52.10	51.15	52.10	50.21	55.89	421,360	52.733	-5.17%
2013-06-26	0	0.580	0.570	0.580	0.570	0.620	55,876,000	33,104,360	0.5925	54.94	54.00	54.94	54.00	58.73	589,837	56.125	1.75%
2013-06-25	0	0.570	0.560	0.570	0.550	0.630	111,742,000	64,950,200	0.5813	54.00	53.05	54.00	52.10	59.68	1,179,568	55.063	-8.06%
2013-06-24	0	0.620	0.610	0.620	0.610	0.670	101,042,828	64,803,776	0.6413	58.73	57.79	58.73	57.79	63.47	1,066,626	60.756	-4.62%
2013-06-21	0	0.650	0.640	0.650	0.590	0.670	90,616,000	56,746,920	0.6262	61.58	60.63	61.58	55.89	63.47	956,558	59.324	-2.99%
2013-06-20	0	0.670	0.660	0.670	0.660	0.680	39,423,200	26,370,048	0.6689	63.47	62.52	63.47	62.52	64.42	416,158	63.365	0.00%
2013-06-19	0	0.670	0.660	0.670	0.660	0.710	52,780,000	35,647,240	0.6754	63.47	62.52	63.47	62.52	67.26	557,155	63.981	-4.29%
2013-06-18	0	0.700	0.690	0.700	0.660	0.710	101,578,000	70,365,140	0.6927	66.31	65.36	66.31	62.52	67.26	1,072,275	65.622	7.69%
2013-06-17	0	0.650	0.640	0.650	0.640	0.740	114,208,000	78,298,660	0.6856	61.58	60.63	61.58	60.63	70.10	1,205,599	64.946	-12.16%
2013-06-14	0	0.740	0.730	0.740	0.700	0.780	234,034,000	173,437,020	0.7411	70.10	69.15	70.10	66.31	73.89	2,470,504	70.203	5.71%
2013-06-13	0	0.700	0.690	0.700	0.670	0.720	90,094,000	62,743,200	0.6964	66.31	65.36	66.31	63.47	68.21	951,048	65.973	1.45%
2013-06-11	0	0.690	0.690	0.700	0.650	0.720	138,960,000	95,594,600	0.6879	65.36	65.36	66.31	61.58	68.21	1,466,886	65.168	2.99%
2013-06-10	0	0.670	0.660	0.670	0.580	0.720	293,012,000	191,343,060	0.6530	63.47	62.52	63.47	54.94	68.21	3,093,086	61.862	11.67%
2013-06-07	0	0.600	0.590	0.600	0.490	0.600	175,526,000	95,049,400	0.5415	56.84	55.89	56.84	46.42	56.84	1,852,883	51.298	23.71%
2013-06-06	0	0.485	0.485	0.490	0.465	0.490	55,736,000	26,806,800	0.4810	45.94	45.94	46.42	44.05	46.42	588,359	45.562	0.00%
2013-06-05	0	0.485	0.480	0.485	0.430	0.500	158,948,000	75,461,320	0.4748	45.94	45.47	45.94	40.73	47.37	1,677,883	44.974	12.79%
2013-06-04	0	0.430	0.425	0.430	0.400	0.440	42,614,000	18,105,320	0.4249	40.73	40.26	40.73	37.89	41.68	449,841	40.248	0.00%
2013-06-03	0	0.430	0.425	0.430	0.350	0.435	44,418,000	18,120,140	0.4079	40.73	40.26	40.73	33.16	41.21	468,884	38.645	17.81%
2013-05-31	0	0.365	0.360	0.365	0.350	0.370	12,776,000	4,601,620	0.3602	34.58	34.10	34.58	33.16	35.05	134,866	34.120	-1.35%
2013-05-30	0	0.370	0.365	0.370	0.360	0.380	9,014,400	3,321,320	0.3684	35.05	34.58	35.05	34.10	36.00	95,158	34.903	-2.63%
2013-05-29	0	0.380	0.375	0.380	0.375	0.400	19,180,000	7,308,460	0.3810	36.00	35.52	36.00	35.52	37.89	202,467	36.097	-5.00%
2013-05-28	0	0.400	0.395	0.400	0.390	0.405	13,724,000	5,460,140	0.3979	37.89	37.42	37.89	36.95	38.37	144,873	37.689	0.00%
2013-05-27	0	0.400	0.395	0.405	0.390	0.415	12,696,000	5,077,900	0.4000	37.89	37.42	38.37	36.95	39.31	134,021	37.889	-2.44%
2013-05-24	0	0.410	0.410	0.415	0.410	0.415	4,336,000	1,788,720	0.4125	38.84	38.84	39.31	38.84	39.31	45,772	39.079	1.23%
2013-05-23	0	0.405	0.405	0.410	0.395	0.425	21,984,000	9,017,220	0.4102	38.37	38.37	38.84	37.42	40.26	232,067	38.856	-3.57%
2013-05-22	0	0.420	0.420	0.425	0.420	0.430	4,196,000	1,794,520	0.4277	39.79	39.79	40.26	39.79	40.73	44,294	40.514	-2.33%
2013-05-21	0	0.430	0.425	0.430	0.425	0.440	7,765,200	3,336,632	0.4297	40.73	40.26	40.73	40.26	41.68	81,971	40.705	1.18%
2013-05-20	0	0.425	0.425	0.430	0.425	0.445	9,192,000	3,997,300	0.4349	40.26	40.26	40.73	40.26	42.16	97,032	41.196	-1.16%
2013-05-16	0	0.430	0.430	0.435	0.425	0.440	7,728,696	3,334,079	0.4314	40.73	40.73	41.21	40.26	41.68	81,585	40.866	0.00%
2013-05-15	0	0.430	0.430	0.435	0.430	0.435	4,488,000	1,937,460	0.4317	40.73	40.73	41.21	40.73	41.21	47,376	40.895	-1.15%
2013-05-14	0	0.435	0.430	0.435	0.425	0.435	7,600,696	3,276,225	0.4310	41.21	40.73	41.21	40.26	41.21	80,234	40.833	1.16%
2013-05-13	0	0.430	0.430	0.435	0.425	0.450	25,860,000	11,285,420	0.4364	40.73	40.73	41.21	40.26	42.63	272,983	41.341	-4.44%
2013-05-10	0	0.450	0.445	0.450	0.445	0.460	16,444,000	7,475,280	0.4546	42.63	42.16	42.63	42.16	43.58	173,586	43.064	-2.17%
2013-05-09	0	0.460	0.455	0.460	0.455	0.465	8,420,000	3,861,020	0.4586	43.58	43.10	43.58	43.10	44.05	88,883	43.439	0.00%
2013-05-08	0	0.460	0.455	0.460	0.455	0.470	14,344,000	6,598,600	0.4600	43.58	43.10	43.58	43.10	44.52	151,418	43.579	-1.08%
2013-05-07	0	0.465	0.465	0.470	0.450	0.475	28,410,000	13,258,480	0.4667	44.05	44.05	44.52	42.63	45.00	299,901	44.210	3.33%
2013-05-06	0	0.450	0.445	0.455	0.425	0.455	24,352,000	10,786,340	0.4429	42.63	42.16	43.10	40.26	43.10	257,064	41.960	5.88%
2013-05-03	0	0.425	0.420	0.425	0.415	0.430	22,768,000	9,593,920	0.4214	40.26	39.79	40.26	39.31	40.73	240,343	39.918	2.41%
2013-05-02	0	0.415	0.415	0.420	0.410	0.430	58,370,500	24,466,210	0.4192	39.31	39.31	39.79	38.84	40.73	616,169	39.707	-2.35%
2013-04-30	0	0.425	0.425	0.430	0.420	0.455	52,546,000	22,733,200	0.4326	40.26	40.26	40.73	39.79	43.10	554,685	40.984	-6.59%
2013-04-29	0	0.455	0.450	0.455	0.450	0.465	24,296,000	11,049,320	0.4548	43.10	42.63	43.10	42.63	44.05	256,473	43.082	0.00%
2013-04-26	0	0.455	0.455	0.460	0.445	0.465	24,280,000	11,082,180	0.4564	43.10	43.10	43.58	42.16	44.05	256,304	43.238	2.25%
2013-04-25	0	0.445	0.445	0.450	0.440	0.450	19,950,000	8,892,930	0.4458	42.16	42.16	42.63	41.68	42.63	210,596	42.228	-1.11%
2013-04-24	0	0.450	0.445	0.450	0.440	0.450	18,392,080	8,170,855	0.4443	42.63	42.16	42.63	41.68	42.63	194,150	42.085	1.12%
2013-04-23	0	0.445	0.440	0.445	0.435	0.465	40,536,000	18,143,780	0.4476	42.16	41.68	42.16	41.21	44.05	427,905	42.401	-4.30%
2013-04-22	0	0.465	0.455	0.465	0.455	0.475	27,872,000	12,932,480	0.4640	44.05	43.10	44.05	43.10	45.00	294,222	43.955	1.09%
2013-04-19	0	0.460	0.460	0.465	0.440	0.470	35,896,000	16,308,600	0.4543	43.58	43.58	44.05	41.68	44.52	378,924	43.039	1.10%
2013-04-18	0	0.455	0.455	0.460	0.450	0.475	33,040,000	15,178,760	0.4594	43.10	43.10	43.58	42.63	45.00	348,776	43.520	-3.19%
2013-04-17	0	0.470	0.470	0.475	0.460	0.485	20,774,000	9,835,500	0.4735	44.52	44.52	45.00	43.58	45.94	219,294	44.851	-1.05%
2013-04-16	0	0.475	0.470	0.475	0.475	0.490	48,716,000	23,380,040	0.4799	45.00	44.52	45.00	45.00	46.42	514,255	45.464	-3.06%
2013-04-15	0	0.490	0.485	0.490	0.470	0.490	69,752,000	33,564,640	0.4812	46.42	45.94	46.42	44.52	46.42	736,314	45.585	1.03%
2013-04-12	0	0.485	0.480	0.485	0.480	0.510	74,448,000	36,707,840	0.4931	45.94	45.47	45.94	45.47	48.31	785,886	46.709	1.04%
2013-04-11	0	0.480	0.475	0.480	0.425	0.510	85,562,980	40,576,105	0.4742	45.47	45.00	45.47	40.26	48.31	903,218	44.924	10.34%
2013-04-10	0	0.435	0.430	0.440	0.420	0.445	32,498,000	13,930,660	0.4287	41.21	40.73	41.68	39.79	42.16	343,055	40.608	1.16%
2013-04-09	0	0.430	0.430	0.435	0.430	0.465	32,292,000	14,351,440	0.4444	40.73	40.73	41.21	40.73	44.05	340,880	42.101	-1.15%
2013-04-08	0	0.435	0.435	0.440	0.420	0.460	59,632,000	26,030,440	0.4365	41.21	41.21	41.68	39.79	43.58	629,486	41.352	-3.33%
2013-04-05	0	0.450	0.450	0.455	0.445	0.500	56,376,000	26,198,632	0.4647	42.63	42.63	43.10	42.16	47.37	595,115	44.023	-8.16%
2013-04-03	0	0.490	0.490	0.495	0.470	0.550	143,720,000	73,632,140	0.5123	46.42	46.42	46.89	44.52	52.10	1,517,133	48.534	-1.01%
2013-04-02	0	0.495	0.485	0.495	0.420	0.790	284,383,600	171,911,532	0.6045	46.89	45.94	46.89	39.79	74.84	3,002,003	57.266	-27.21%
2013-03-28	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-03-27	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-03-26	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-03-25	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-03-22	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-03-21	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-03-20	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-03-19	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-03-18	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-03-15	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-03-14	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-03-13	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-03-12	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-03-11	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-03-08	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-03-07	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-03-06	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-03-05	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-03-04	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-03-01	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-02-28	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-02-27	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-02-26	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-02-25	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-02-22	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-02-21	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-02-20	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-02-19	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-02-18	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-02-15	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-02-14	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-02-08	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-02-07	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-02-06	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-02-05	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-02-04	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-02-01	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-01-31	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-01-30	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-01-29	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-01-28	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-01-25	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-01-24	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-01-23	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-01-22	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-01-21	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-01-18	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-01-17	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-01-16	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-01-15	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-01-14	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-01-11	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-01-10	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-01-09	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-01-08	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-01-07	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-01-04	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-01-03	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2013-01-02	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-12-31	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-12-28	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-12-27	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-12-24	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-12-21	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-12-20	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-12-19	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-12-18	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-12-17	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-12-14	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-12-13	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-12-12	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-12-11	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-12-10	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-12-07	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-12-06	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-12-05	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-12-04	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-12-03	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-11-30	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-11-29	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-11-28	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-11-27	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-11-26	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-11-23	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-11-22	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-11-21	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-11-20	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-11-19	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-11-16	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-11-15	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-11-14	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-11-13	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-11-12	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-11-09	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-11-08	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-11-07	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-11-06	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-11-05	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-11-02	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-11-01	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-10-31	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-10-30	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-10-29	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-10-26	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-10-25	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-10-24	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-10-22	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-10-19	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-10-18	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-10-17	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-10-16	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-10-15	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-10-12	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-10-11	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-10-10	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-10-09	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-10-08	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-10-05	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-10-04	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-10-03	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-09-28	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-09-27	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-09-26	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-09-25	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-09-24	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-09-21	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-09-20	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-09-19	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-09-18	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-09-17	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-09-14	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-09-13	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-09-12	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-09-11	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-09-10	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-09-07	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-09-06	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-09-05	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-09-04	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-09-03	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-08-31	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-08-30	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-08-29	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-08-28	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-08-27	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-08-24	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-08-23	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-08-22	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-08-21	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-08-20	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-08-17	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-08-16	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-08-15	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-08-14	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-08-13	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-08-10	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-08-09	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-08-08	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-08-07	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-08-06	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-08-03	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-08-02	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-08-01	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-07-31	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-07-30	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-07-27	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-07-26	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-07-25	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-07-24	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-07-23	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-07-20	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-07-19	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-07-18	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-07-17	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-07-16	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-07-13	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-07-12	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-07-11	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-07-10	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-07-09	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-07-06	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-07-05	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-07-04	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-07-03	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-06-29	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-06-28	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-06-27	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-06-26	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-06-25	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-06-22	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-06-21	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-06-20	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-06-19	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-06-18	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-06-15	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-06-14	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-06-13	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-06-12	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-06-11	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-06-08	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-06-07	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-06-06	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-06-05	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-06-04	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-06-01	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-05-31	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-05-30	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-05-29	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-05-28	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-05-25	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-05-24	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-05-23	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-05-22	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-05-21	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-05-18	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-05-17	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-05-16	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-05-15	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-05-14	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-05-11	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-05-10	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-05-09	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-05-08	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-05-07	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-05-04	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-05-03	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-05-02	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-04-30	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-04-27	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-04-26	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-04-25	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-04-24	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-04-23	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-04-20	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-04-19	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-04-18	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-04-17	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-04-16	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-04-13	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-04-12	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-04-11	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-04-10	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-04-05	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-04-03	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-04-02	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-03-30	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-03-29	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-03-28	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-03-27	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-03-26	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-03-23	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-03-22	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-03-21	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-03-20	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-03-19	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-03-16	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-03-15	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-03-14	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-03-13	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-03-12	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-03-09	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-03-08	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-03-07	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-03-06	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-03-05	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-03-02	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-03-01	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-02-29	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-02-28	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-02-27	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-02-24	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-02-23	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-02-22	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-02-21	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-02-20	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-02-17	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-02-16	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-02-15	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-02-14	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-02-13	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-02-10	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-02-09	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-02-08	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-02-07	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-02-06	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-02-03	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-02-02	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-02-01	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-01-31	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-01-30	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-01-27	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-01-26	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-01-20	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-01-19	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-01-18	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-01-17	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-01-16	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-01-13	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-01-12	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-01-11	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-01-10	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-01-09	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-01-06	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-01-05	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-01-04	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2012-01-03	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-12-30	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-12-29	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-12-28	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-12-23	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-12-22	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-12-21	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-12-20	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-12-19	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-12-16	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-12-15	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-12-14	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-12-13	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-12-12	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-12-09	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-12-08	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-12-07	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-12-06	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-12-05	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-12-02	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-12-01	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-11-30	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-11-29	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-11-28	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-11-25	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-11-24	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-11-23	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-11-22	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-11-21	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-11-18	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-11-17	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-11-16	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-11-15	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-11-14	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-11-11	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-11-10	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-11-09	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-11-08	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-11-07	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-11-04	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-11-03	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-11-02	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-11-01	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-10-31	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-10-28	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-10-27	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-10-26	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-10-25	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-10-24	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-10-21	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-10-20	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-10-19	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-10-18	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-10-17	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-10-14	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-10-13	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-10-12	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-10-11	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-10-10	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-10-07	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-10-06	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-10-04	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-10-03	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-09-30	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-09-28	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-09-27	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-09-26	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-09-23	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-09-22	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-09-21	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-09-20	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-09-19	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-09-16	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-09-15	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-09-14	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-09-12	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-09-09	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-09-08	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-09-07	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-09-06	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-09-05	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-09-02	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-09-01	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-08-31	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-08-30	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-08-29	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-08-26	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-08-25	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-08-24	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-08-23	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-08-22	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-08-19	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-08-18	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-08-17	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-08-16	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-08-15	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-08-12	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-08-11	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-08-10	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-08-09	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-08-08	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-08-05	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-08-04	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-08-03	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-08-02	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-08-01	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-07-29	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-07-28	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-07-27	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-07-26	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-07-25	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-07-22	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-07-21	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-07-20	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-07-19	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-07-18	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-07-15	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-07-14	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-07-13	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-07-12	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-07-11	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-07-08	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-07-07	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-07-06	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-07-05	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-07-04	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-06-30	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-06-29	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-06-28	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-06-27	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-06-24	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-06-23	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-06-22	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-06-21	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-06-20	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-06-17	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-06-16	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-06-15	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-06-14	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-06-13	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-06-10	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-06-09	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-06-08	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-06-07	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-06-03	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-06-02	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-06-01	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-05-31	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-05-30	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-05-27	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-05-26	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-05-25	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-05-24	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-05-23	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-05-20	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-05-19	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-05-18	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-05-17	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-05-16	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-05-13	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-05-12	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-05-11	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-05-09	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-05-06	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-05-05	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-05-04	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-05-03	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-04-29	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-04-28	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-04-27	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-04-26	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-04-21	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-04-20	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-04-19	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-04-18	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-04-15	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-04-14	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-04-13	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-04-12	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-04-11	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-04-08	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-04-07	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-04-06	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-04-04	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-04-01	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-03-31	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-03-30	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-03-29	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-03-28	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-03-25	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-03-24	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-03-23	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-03-22	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-03-21	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-03-18	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-03-17	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-03-16	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-03-15	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-03-14	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-03-11	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-03-10	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-03-09	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-03-08	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-03-07	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-03-04	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-03-03	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-03-02	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-03-01	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-02-28	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-02-25	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-02-24	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-02-23	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-02-22	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-02-21	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-02-18	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-02-17	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-02-16	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-02-15	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-02-14	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-02-11	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-02-10	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-02-09	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-02-08	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-02-07	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-02-02	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-02-01	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-01-31	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-01-28	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-01-27	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-01-26	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-01-25	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-01-24	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-01-21	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-01-20	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-01-19	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-01-18	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-01-17	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-01-14	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-01-13	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-01-12	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-01-11	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-01-10	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-01-07	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-01-06	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-01-05	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-01-04	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2011-01-03	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-12-31	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-12-30	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-12-29	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-12-28	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-12-24	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-12-23	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-12-22	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-12-21	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-12-20	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-12-17	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-12-16	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-12-15	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-12-14	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-12-13	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-12-10	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-12-09	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-12-08	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-12-07	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-12-06	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-12-03	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-12-02	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-12-01	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-11-30	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-11-29	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-11-26	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-11-25	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-11-24	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-11-23	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-11-22	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-11-19	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-11-18	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-11-17	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-11-16	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-11-15	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-11-12	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-11-11	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-11-10	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-11-09	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-11-08	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-11-05	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-11-04	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-11-03	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-11-02	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-11-01	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-10-29	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-10-28	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-10-27	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-10-26	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-10-25	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-10-22	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-10-21	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-10-20	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-10-19	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-10-18	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-10-15	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-10-14	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-10-13	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-10-12	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-10-11	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-10-08	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-10-07	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-10-06	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-10-05	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-10-04	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-09-30	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-09-29	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-09-28	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-09-27	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-09-24	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-09-22	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-09-21	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-09-20	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-09-17	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-09-16	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-09-15	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-09-14	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-09-13	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-09-10	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-09-09	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-09-08	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-09-07	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-09-06	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-09-03	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-09-02	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-09-01	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-08-31	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-08-30	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-08-27	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-08-26	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-08-25	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-08-24	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-08-23	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-08-20	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-08-19	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-08-18	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-08-17	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-08-16	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-08-13	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-08-12	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-08-11	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-08-10	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-08-09	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-08-06	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-08-05	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-08-04	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-08-03	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-08-02	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-07-30	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-07-29	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-07-28	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-07-27	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-07-26	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-07-23	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-07-22	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-07-21	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-07-20	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-07-19	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-07-16	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-07-15	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-07-14	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-07-13	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-07-12	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-07-09	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-07-08	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-07-07	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-07-06	1	-	-	-	-	-	0	0	-	64.42	-	-	-	-	0	-	0.00%
2010-07-05	1	0.680	0.680	0.690	0.650	0.750	23,872,000	16,115,200	0.6751	64.42	64.42	65.36	61.58	71.05	251,997	63.950	-12.82%
2010-07-02	0	0.780	0.770	0.780	0.750	0.800	10,546,000	8,114,980	0.7695	73.89	72.94	73.89	71.05	75.79	111,325	72.894	-1.27%
2010-06-30	0	0.790	0.800	0.810	0.720	0.800	25,520,000	19,284,880	0.7557	74.84	75.79	76.73	68.21	75.79	269,394	71.586	3.95%
2010-06-29	0	0.760	0.750	0.760	0.740	0.810	33,520,000	25,747,760	0.7681	72.00	71.05	72.00	70.10	76.73	353,843	72.766	-6.17%
2010-06-28	0	0.810	0.800	0.810	0.800	0.840	12,884,000	10,501,520	0.8151	76.73	75.79	76.73	75.79	79.57	136,006	77.214	0.00%
2010-06-25	0	0.810	0.800	0.810	0.800	0.830	17,512,000	14,134,320	0.8071	76.73	75.79	76.73	75.79	78.63	184,860	76.460	-2.41%
2010-06-24	0	0.830	0.830	0.840	0.830	0.850	3,826,000	3,203,240	0.8372	78.63	78.63	79.57	78.63	80.52	40,388	79.312	-2.35%
2010-06-23	0	0.850	0.840	0.850	0.830	0.850	7,504,000	6,337,988	0.8446	80.52	79.57	80.52	78.63	80.52	79,214	80.011	0.00%
2010-06-22	0	0.850	0.850	0.860	0.830	0.860	8,098,000	6,859,500	0.8471	80.52	80.52	81.47	78.63	81.47	85,484	80.243	1.19%
2010-06-21	0	0.840	0.840	0.850	0.820	0.880	15,304,000	12,924,000	0.8445	79.57	79.57	80.52	77.68	83.36	161,552	79.999	-2.33%
2010-06-18	0	0.860	0.850	0.860	0.810	0.870	22,160,000	18,644,000	0.8413	81.47	80.52	81.47	76.73	82.42	233,925	79.701	0.00%
2010-06-17	0	0.860	0.850	0.860	0.850	0.890	19,068,000	16,441,920	0.8623	81.47	80.52	81.47	80.52	84.31	201,285	81.685	-2.27%
2010-06-15	0	0.880	0.870	0.880	0.870	0.900	11,176,000	9,865,480	0.8827	83.36	82.42	83.36	82.42	85.26	117,976	83.623	-2.22%
2010-06-14	0	0.900	0.890	0.900	0.880	0.910	19,984,000	17,758,480	0.8886	85.26	84.31	85.26	83.36	86.21	210,955	84.182	1.12%
2010-06-11	0	0.890	0.880	0.890	0.880	0.920	9,830,000	8,828,580	0.8981	84.31	83.36	84.31	83.36	87.15	103,767	85.081	-1.11%
2010-06-10	0	0.900	0.890	0.900	0.880	0.910	28,922,000	25,685,200	0.8881	85.26	84.31	85.26	83.36	86.21	305,306	84.129	0.00%
2010-06-09	0	0.900	0.900	0.910	0.900	0.950	23,483,000	21,597,780	0.9197	85.26	85.26	86.21	85.26	89.99	247,891	87.126	-4.26%
2010-06-08	0	0.940	0.930	0.940	0.930	0.960	11,052,000	10,414,560	0.9423	89.05	88.10	89.05	88.10	90.94	116,667	89.268	-1.05%
2010-06-07	0	0.950	0.940	0.950	0.910	0.950	19,480,000	18,081,560	0.9282	89.99	89.05	89.99	86.21	89.99	205,634	87.931	0.00%
2010-06-04	0	0.950	0.950	0.960	0.920	0.970	36,844,000	34,575,400	0.9384	89.99	89.99	90.94	87.15	91.89	388,932	88.898	-2.06%
2010-06-03	0	0.970	0.960	0.970	0.960	0.990	19,828,000	19,323,320	0.9745	91.89	90.94	91.89	90.94	93.78	209,308	92.320	0.00%
2010-06-02	0	0.970	0.970	0.980	0.970	1.010	16,360,000	16,136,640	0.9863	91.89	91.89	92.84	91.89	95.68	172,699	93.438	-1.02%
2010-06-01	0	0.980	0.970	0.980	0.970	1.030	36,192,000	36,028,000	0.9955	92.84	91.89	92.84	91.89	97.57	382,049	94.302	-2.97%
2010-05-31	0	1.010	1.010	1.020	1.000	1.080	64,964,000	67,462,080	1.0385	95.68	95.68	96.63	94.73	102.3	685,771	98.374	-2.88%
2010-05-28	0	1.040	1.030	1.040	1.010	1.050	28,996,000	29,873,400	1.0303	98.52	97.57	98.52	95.68	99.47	306,087	97.598	4.00%
2010-05-27	0	1.000	1.000	1.010	1.000	1.030	22,287,000	22,621,540	1.0150	94.73	94.73	95.68	94.73	97.57	235,265	96.153	-1.96%
2010-05-26	0	1.020	1.010	1.020	0.980	1.040	40,190,000	40,677,780	1.0121	96.63	95.68	96.63	92.84	98.52	424,253	95.881	0.99%
2010-05-25	0	1.010	1.010	1.020	0.980	1.050	55,348,000	56,198,280	1.0154	95.68	95.68	96.63	92.84	99.47	584,263	96.187	-2.88%
2010-05-24	0	1.040	1.030	1.040	0.920	1.040	74,270,000	74,405,560	1.0018	98.52	97.57	98.52	87.15	98.52	784,007	94.904	14.29%
2010-05-20	0	0.910	0.910	0.920	0.880	1.000	52,292,000	48,483,800	0.9272	86.21	86.21	87.15	83.36	94.73	552,003	87.832	-8.08%
2010-05-19	0	0.990	0.980	0.990	0.980	1.010	28,436,000	28,284,200	0.9947	93.78	92.84	93.78	92.84	95.68	300,175	94.226	-1.98%
2010-05-18	0	1.010	1.000	1.020	0.980	1.040	46,744,000	46,916,800	1.0037	95.68	94.73	96.63	92.84	98.52	493,438	95.081	-1.94%
2010-05-17	0	1.030	1.020	1.030	1.020	1.060	40,840,000	42,145,880	1.0320	97.57	96.63	97.57	96.63	100.4	431,114	97.760	-4.63%
2010-05-14	0	1.080	1.070	1.080	1.070	1.120	63,978,000	70,294,300	1.0987	102.3	101.4	102.3	101.4	106.1	675,363	104.08	-0.92%
2010-05-13	0	1.090	1.080	1.090	1.050	1.110	49,520,000	53,715,680	1.0847	103.3	102.3	103.3	99.47	105.2	522,742	102.76	1.87%
2010-05-12	0	1.070	1.060	1.070	1.020	1.080	72,418,000	76,553,780	1.0571	101.4	100.4	101.4	96.63	102.3	764,457	100.14	3.88%
2010-05-11	0	1.030	1.020	1.030	0.990	1.030	38,168,000	38,486,040	1.0083	97.57	96.63	97.57	93.78	97.57	402,908	95.521	1.98%
2010-05-10	0	1.010	1.000	1.010	0.990	1.020	47,860,000	48,216,240	1.0074	95.68	94.73	95.68	93.78	96.63	505,218	95.436	2.02%
2010-05-07	0	0.990	0.990	1.000	0.980	1.010	30,634,000	30,576,520	0.9981	93.78	93.78	94.73	92.84	95.68	323,378	94.554	-2.94%
2010-05-06	0	1.020	1.010	1.020	0.990	1.060	53,888,000	54,651,880	1.0142	96.63	95.68	96.63	93.78	100.4	568,851	96.074	-1.92%
2010-05-05	0	1.040	1.030	1.040	1.030	1.130	88,944,000	95,703,840	1.0760	98.52	97.57	98.52	97.57	107.0	938,908	101.93	-6.31%
2010-05-04	0	1.110	1.100	1.110	1.040	1.130	147,678,000	161,890,660	1.0962	105.2	104.2	105.2	98.52	107.0	1,558,915	103.85	5.71%
2010-05-03	0	1.050	1.040	1.050	0.990	1.050	33,103,500	34,122,250	1.0308	99.47	98.52	99.47	93.78	99.47	349,446	97.647	1.94%
2010-04-30	0	1.030	1.030	1.040	1.000	1.040	31,516,000	32,147,640	1.0200	97.57	97.57	98.52	94.73	98.52	332,688	96.630	1.98%
2010-04-29	0	1.010	1.000	1.010	1.000	1.080	45,400,000	47,109,840	1.0377	95.68	94.73	95.68	94.73	102.3	479,250	98.299	-2.88%
2010-04-28	0	1.040	1.040	1.050	0.990	1.050	45,080,000	46,090,100	1.0224	98.52	98.52	99.47	93.78	99.47	475,872	96.854	2.97%
2010-04-27	0	1.010	1.000	1.010	0.990	1.030	36,596,000	37,008,520	1.0113	95.68	94.73	95.68	93.78	97.57	386,314	95.799	0.00%
2010-04-26	0	1.010	1.010	1.020	1.010	1.050	62,582,000	64,506,200	1.0307	95.68	95.68	96.63	95.68	99.47	660,626	97.644	0.00%
2010-04-23	0	1.010	1.000	1.010	0.990	1.030	52,124,000	52,555,060	1.0083	95.68	94.73	95.68	93.78	97.57	550,230	95.515	1.00%
2010-04-22	0	1.000	0.990	1.000	0.950	1.010	35,948,000	35,340,960	0.9831	94.73	93.78	94.73	89.99	95.68	379,473	93.132	3.09%
2010-04-21	0	0.970	0.950	0.970	0.950	0.990	26,012,893	24,986,542	0.9605	91.89	89.99	91.89	89.99	93.78	274,597	90.994	-1.02%
2010-04-20	0	0.980	0.970	0.980	0.970	1.010	18,064,000	17,770,240	0.9837	92.84	91.89	92.84	91.89	95.68	190,687	93.191	-1.01%
2010-04-19	0	0.990	0.980	0.990	0.970	1.010	17,208,000	16,986,840	0.9871	93.78	92.84	93.78	91.89	95.68	181,651	93.514	-1.98%
2010-04-16	0	1.010	1.000	1.010	1.000	1.040	25,272,000	25,492,080	1.0087	95.68	94.73	95.68	94.73	98.52	266,776	95.556	-0.98%
2010-04-15	0	1.020	1.010	1.020	1.010	1.050	51,636,000	52,931,800	1.0251	96.63	95.68	96.63	95.68	99.47	545,079	97.109	2.00%
2010-04-14	0	1.000	0.990	1.000	0.940	1.030	117,334,000	116,084,300	0.9893	94.73	93.78	94.73	89.05	97.57	1,238,598	93.722	7.53%
2010-04-13	0	0.930	0.920	0.930	0.880	0.930	92,394,000	82,990,700	0.8982	88.10	87.15	88.10	83.36	88.10	975,327	85.090	0.00%
2010-04-12	0	0.930	0.920	0.930	0.920	0.970	57,644,000	54,139,800	0.9392	88.10	87.15	88.10	87.15	91.89	608,500	88.973	-4.12%
2010-04-09	0	0.970	0.960	0.970	0.960	0.990	32,568,000	31,563,920	0.9692	91.89	90.94	91.89	90.94	93.78	343,793	91.811	-2.02%
2010-04-08	0	0.990	0.980	0.990	0.970	1.000	22,856,000	22,533,560	0.9859	93.78	92.84	93.78	91.89	94.73	241,272	93.395	-1.00%
2010-04-07	0	1.000	0.990	1.000	0.990	1.030	34,372,000	34,653,720	1.0082	94.73	93.78	94.73	93.78	97.57	362,837	95.508	0.00%
2010-04-01	0	1.000	0.990	1.000	0.990	1.010	11,478,000	11,430,300	0.9958	94.73	93.78	94.73	93.78	95.68	121,164	94.338	1.01%
2010-03-31	0	0.990	0.980	0.990	0.980	1.030	33,564,000	33,903,200	1.0101	93.78	92.84	93.78	92.84	97.57	354,307	95.689	-1.00%
2010-03-30	0	1.000	0.990	1.000	0.960	1.020	35,304,000	34,998,120	0.9913	94.73	93.78	94.73	90.94	96.63	372,675	93.911	4.17%
2010-03-29	0	0.960	0.960	0.970	0.950	0.990	21,218,000	20,512,380	0.9667	90.94	90.94	91.89	89.99	93.78	223,981	91.581	-2.04%
2010-03-26	0	0.980	0.980	0.990	0.980	1.000	12,580,000	12,427,120	0.9878	92.84	92.84	93.78	92.84	94.73	132,797	93.580	-1.01%
2010-03-25	0	0.990	0.980	0.990	0.950	1.000	22,144,000	21,485,000	0.9702	93.78	92.84	93.78	89.99	94.73	233,756	91.912	2.06%
2010-03-24	0	0.970	0.970	0.980	0.960	1.010	24,744,000	24,485,080	0.9895	91.89	91.89	92.84	90.94	95.68	261,202	93.740	-3.00%
2010-03-23	0	1.000	0.990	1.000	0.990	1.020	40,214,000	40,349,800	1.0034	94.73	93.78	94.73	93.78	96.63	424,506	95.051	-0.99%
2010-03-22	0	1.010	1.010	1.020	1.000	1.020	16,924,000	16,968,280	1.0026	95.68	95.68	96.63	94.73	96.63	178,653	94.979	-0.98%
2010-03-19	0	1.020	1.010	1.020	1.000	1.040	15,572,000	15,899,880	1.0211	96.63	95.68	96.63	94.73	98.52	164,381	96.726	2.00%
2010-03-18	0	1.000	1.000	1.010	1.000	1.040	18,296,000	18,484,920	1.0103	94.73	94.73	95.68	94.73	98.52	193,136	95.709	-2.91%
2010-03-17	0	1.030	1.030	1.040	1.020	1.070	56,704,000	59,200,980	1.0440	97.57	97.57	98.52	96.63	101.4	598,577	98.903	0.98%
2010-03-16	0	1.020	1.010	1.020	0.970	1.050	104,148,000	106,789,480	1.0254	96.63	95.68	96.63	91.89	99.47	1,099,404	97.134	4.08%
2010-03-15	0	0.980	0.980	0.990	0.960	1.000	19,784,000	19,259,000	0.9735	92.84	92.84	93.78	90.94	94.73	208,843	92.217	-1.01%
2010-03-12	0	0.990	0.980	0.990	0.960	1.010	29,924,000	29,325,720	0.9800	93.78	92.84	93.78	90.94	95.68	315,883	92.837	0.00%
2010-03-11	0	0.990	0.980	0.990	0.970	1.010	16,668,000	16,437,240	0.9862	93.78	92.84	93.78	91.89	95.68	175,950	93.420	-1.00%
2010-03-10	0	1.000	1.000	1.010	0.990	1.030	20,224,000	20,405,760	1.0090	94.73	94.73	95.68	93.78	97.57	213,488	95.583	-1.96%
2010-03-09	0	1.020	1.010	1.020	0.980	1.030	52,096,000	52,748,520	1.0125	96.63	95.68	96.63	92.84	97.57	549,934	95.918	3.03%
2010-03-08	0	0.990	0.980	0.990	0.950	1.020	40,618,000	39,860,340	0.9813	93.78	92.84	93.78	89.99	96.63	428,771	92.964	0.00%
2010-03-05	0	0.990	0.980	0.990	0.980	1.060	64,560,000	65,043,240	1.0075	93.78	92.84	93.78	92.84	100.4	681,507	95.440	-4.81%
2010-03-04	0	1.040	1.030	1.040	1.030	1.110	47,956,000	50,805,860	1.0594	98.52	97.57	98.52	97.57	105.2	506,232	100.36	-5.45%
2010-03-03	0	1.100	1.090	1.100	1.080	1.140	40,036,000	44,649,480	1.1152	104.2	103.3	104.2	102.3	108.0	422,627	105.65	-0.90%
2010-03-02	0	1.110	1.100	1.120	1.100	1.150	32,220,000	35,870,440	1.1133	105.2	104.2	106.1	104.2	108.9	340,120	105.46	-1.77%
2010-03-01	0	1.130	1.130	1.140	1.120	1.160	39,922,000	45,556,840	1.1411	107.0	107.0	108.0	106.1	109.9	421,424	108.10	0.00%
2010-02-26	0	1.130	1.110	1.130	1.110	1.140	23,308,000	26,085,200	1.1192	107.0	105.2	107.0	105.2	108.0	246,043	106.02	0.89%
2010-02-25	0	1.120	1.110	1.120	1.100	1.160	25,072,000	28,174,080	1.1237	106.1	105.2	106.1	104.2	109.9	264,664	106.45	-1.75%
2010-02-24	0	1.140	1.130	1.140	1.090	1.180	96,020,000	110,047,000	1.1461	108.0	107.0	108.0	103.3	111.8	1,013,604	108.57	3.64%
2010-02-23	0	1.100	1.090	1.100	1.050	1.120	39,968,000	43,729,680	1.0941	104.2	103.3	104.2	99.47	106.1	421,909	103.65	0.92%
2010-02-22	0	1.090	1.090	1.100	1.080	1.160	72,472,000	81,267,280	1.1214	103.3	103.3	104.2	102.3	109.9	765,027	106.23	-2.68%
2010-02-19	0	1.120	1.110	1.120	1.070	1.150	157,090,000	176,942,480	1.1264	106.1	105.2	106.1	101.4	108.9	1,658,269	106.70	4.67%
2010-02-18	0	1.070	1.070	1.080	1.010	1.120	97,174,000	104,703,880	1.0775	101.4	101.4	102.3	95.68	106.1	1,025,786	102.07	5.94%
2010-02-17	0	1.010	1.000	1.010	1.000	1.070	28,204,000	28,890,960	1.0244	95.68	94.73	95.68	94.73	101.4	297,726	97.039	2.02%
2010-02-12	1	-	-	-	-	-	0	0	-	93.78	-	-	-	-	0	-	0.00%
2010-02-11	0	0.990	0.980	0.990	0.950	1.010	49,032,000	48,279,000	0.9846	93.78	92.84	93.78	89.99	95.68	517,590	93.276	0.00%
2010-02-10	0	0.990	0.980	0.990	0.970	1.110	88,714,000	91,391,540	1.0302	93.78	92.84	93.78	91.89	105.2	936,480	97.590	-7.48%
2010-02-09	0	1.070	1.070	1.080	1.060	1.210	160,349,110	180,252,754	1.1241	101.4	101.4	102.3	100.4	114.6	1,692,673	106.49	7.00%
2010-02-08	1	-	-	-	-	-	0	0	-	94.73	-	-	-	-	0	-	0.00%
2010-02-05	0	1.000	1.000	1.010	1.000	1.050	41,592,000	42,481,440	1.0214	94.73	94.73	95.68	94.73	99.47	439,052	96.757	-4.76%
2010-02-04	0	1.050	1.050	1.060	1.040	1.090	69,750,000	74,210,280	1.0639	99.47	99.47	100.4	98.52	103.3	736,293	100.79	0.96%
2010-02-03	0	1.040	1.030	1.040	1.000	1.050	56,887,000	58,288,240	1.0246	98.52	97.57	98.52	94.73	99.47	600,509	97.065	4.00%
2010-02-02	0	1.000	1.000	1.010	0.980	1.010	57,128,334	56,999,964	0.9978	94.73	94.73	95.68	92.84	95.68	603,057	94.518	2.04%
2010-02-01	0	0.980	0.970	0.980	0.920	1.010	48,268,000	46,924,640	0.9722	92.84	91.89	92.84	87.15	95.68	509,525	92.095	7.69%
2010-01-29	0	0.910	0.900	0.910	0.880	0.930	21,604,000	19,578,080	0.9062	86.21	85.26	86.21	83.36	88.10	228,056	85.848	1.11%
2010-01-28	0	0.900	0.890	0.900	0.850	0.910	27,844,000	24,671,720	0.8861	85.26	84.31	85.26	80.52	86.21	293,926	83.939	5.88%
2010-01-27	0	0.850	0.840	0.850	0.830	0.970	63,680,000	56,414,360	0.8859	80.52	79.57	80.52	78.63	91.89	672,217	83.923	-10.53%
2010-01-26	0	0.950	0.940	0.950	0.940	1.030	36,796,000	35,619,720	0.9680	89.99	89.05	89.99	89.05	97.57	388,425	91.703	-4.04%
2010-01-25	0	0.990	0.990	1.000	0.960	1.030	28,204,000	28,236,520	1.0012	93.78	93.78	94.73	90.94	97.57	297,726	94.841	0.00%
2010-01-22	0	0.990	0.980	0.990	0.930	1.000	52,008,000	50,349,120	0.9681	93.78	92.84	93.78	88.10	94.73	549,005	91.710	2.06%
2010-01-21	0	0.970	0.970	0.980	0.970	1.020	35,232,000	35,022,360	0.9940	91.89	91.89	92.84	91.89	96.63	371,915	94.168	-4.90%
2010-01-20	0	1.020	1.010	1.020	0.970	1.020	48,254,000	48,286,140	1.0007	96.63	95.68	96.63	91.89	96.63	509,378	94.794	4.08%
2010-01-19	0	0.980	0.980	0.990	0.950	1.020	70,486,000	69,744,960	0.9895	92.84	92.84	93.78	89.99	96.63	744,062	93.735	5.38%
2010-01-18	0	0.930	0.930	0.940	0.920	1.140	148,048,000	155,110,540	1.0477	88.10	88.10	89.05	87.15	108.0	1,562,820	99.250	-15.45%
2010-01-15	0	1.100	1.090	1.100	1.030	1.110	143,352,000	153,869,940	1.0734	104.2	103.3	104.2	97.57	105.2	1,513,249	101.68	11.11%
2010-01-14	0	0.990	0.990	1.000	0.910	1.000	126,136,000	119,102,700	0.9442	93.78	93.78	94.73	86.21	94.73	1,331,514	89.449	10.00%
2010-01-13	0	0.900	0.900	0.910	0.850	0.910	46,484,000	40,926,040	0.8804	85.26	85.26	86.21	80.52	86.21	490,693	83.405	1.12%
2010-01-12	0	0.890	0.880	0.890	0.860	0.920	56,692,000	50,507,520	0.8909	84.31	83.36	84.31	81.47	87.15	598,451	84.397	2.30%
2010-01-11	0	0.870	0.860	0.870	0.860	0.940	73,292,000	65,807,040	0.8979	82.42	81.47	82.42	81.47	89.05	773,683	85.057	0.00%
2010-01-08	0	0.870	0.860	0.870	0.820	0.900	96,666,000	84,067,340	0.8697	82.42	81.47	82.42	77.68	85.26	1,020,423	82.385	7.41%
2010-01-07	0	0.810	0.800	0.810	0.800	0.830	34,284,000	27,823,400	0.8116	76.73	75.79	76.73	75.79	78.63	361,908	76.880	2.53%
2010-01-06	0	0.790	0.790	0.800	0.760	0.810	40,394,000	31,672,440	0.7841	74.84	74.84	75.79	72.00	76.73	426,406	74.278	1.28%
2010-01-05	0	0.780	0.770	0.780	0.730	0.810	135,646,000	105,131,200	0.7750	73.89	72.94	73.89	69.15	76.73	1,431,903	73.421	8.33%
2010-01-04	0	0.720	0.710	0.720	0.690	0.750	31,200,000	22,518,560	0.7217	68.21	67.26	68.21	65.36	71.05	329,353	68.372	4.35%
2009-12-31	0	0.690	0.680	0.690	0.680	0.710	8,348,000	5,739,880	0.6876	65.36	64.42	65.36	64.42	67.26	88,123	65.135	1.47%
2009-12-30	0	0.680	0.680	0.690	0.660	0.690	13,860,000	9,311,440	0.6718	64.42	64.42	65.36	62.52	65.36	146,309	63.642	1.49%
2009-12-29	0	0.670	0.670	0.680	0.670	0.700	16,328,000	11,059,200	0.6773	63.47	63.47	64.42	63.47	66.31	172,361	64.163	-4.29%
2009-12-28	0	0.700	0.690	0.700	0.630	0.720	38,048,000	26,448,200	0.6951	66.31	65.36	66.31	59.68	68.21	401,641	65.850	9.38%
2009-12-24	0	0.640	0.630	0.640	0.580	0.650	11,484,000	7,136,800	0.6215	60.63	59.68	60.63	54.94	61.58	121,227	58.871	10.34%
2009-12-23	0	0.580	0.580	0.590	0.550	0.590	13,274,000	7,494,440	0.5646	54.94	54.94	55.89	52.10	55.89	140,123	53.485	0.00%
2009-12-22	0	0.580	0.560	0.570	0.570	0.610	5,484,012	3,240,727	0.5909	54.94	53.05	54.00	54.00	57.79	57,890	55.981	-3.33%
2009-12-21	0	0.600	0.600	0.610	0.580	0.610	5,418,000	3,202,280	0.5910	56.84	56.84	57.79	54.94	57.79	57,193	55.990	-1.64%
2009-12-18	0	0.610	0.590	0.600	0.580	0.620	13,452,000	8,088,840	0.6013	57.79	55.89	56.84	54.94	58.73	142,002	56.963	-3.17%
2009-12-17	0	0.630	0.610	0.630	0.600	0.640	17,140,000	10,643,360	0.6210	59.68	57.79	59.68	56.84	60.63	180,933	58.825	0.00%
2009-12-16	0	0.630	0.630	0.640	0.630	0.660	7,324,000	4,653,560	0.6354	59.68	59.68	60.63	59.68	62.52	77,313	60.191	-3.08%
2009-12-15	0	0.650	0.650	0.660	0.640	0.680	10,440,000	6,894,440	0.6604	61.58	61.58	62.52	60.63	64.42	110,206	62.559	0.00%
2009-12-14	0	0.650	0.640	0.650	0.620	0.660	7,296,000	4,642,600	0.6363	61.58	60.63	61.58	58.73	62.52	77,018	60.280	0.00%
2009-12-11	0	0.650	0.650	0.660	0.640	0.670	11,348,000	7,410,440	0.6530	61.58	61.58	62.52	60.63	63.47	119,791	61.861	0.00%
2009-12-10	0	0.650	0.650	0.660	0.650	0.680	12,776,000	8,515,280	0.6665	61.58	61.58	62.52	61.58	64.42	134,866	63.139	-1.52%
2009-12-09	0	0.660	0.660	0.670	0.650	0.690	18,096,000	12,093,180	0.6683	62.52	62.52	63.47	61.58	65.36	191,025	63.307	-2.94%
2009-12-08	0	0.680	0.680	0.690	0.680	0.700	10,572,000	7,239,200	0.6848	64.42	64.42	65.36	64.42	66.31	111,600	64.867	-1.45%
2009-12-07	0	0.690	0.690	0.700	0.680	0.720	8,836,000	6,152,760	0.6963	65.36	65.36	66.31	64.42	68.21	93,274	65.964	0.00%
2009-12-04	0	0.690	0.690	0.700	0.680	0.710	7,388,000	5,101,080	0.6905	65.36	65.36	66.31	64.42	67.26	77,989	65.408	-1.43%
2009-12-03	0	0.700	0.700	0.710	0.690	0.710	8,280,000	5,785,080	0.6987	66.31	66.31	67.26	65.36	67.26	87,405	66.187	-1.41%
2009-12-02	0	0.710	0.710	0.720	0.710	0.730	19,756,000	14,259,040	0.7218	67.26	67.26	68.21	67.26	69.15	208,548	68.373	0.00%
2009-12-01	0	0.710	0.710	0.720	0.640	0.720	81,644,000	54,213,000	0.6640	67.26	67.26	68.21	60.63	68.21	861,848	62.903	9.23%
2009-11-30	0	0.650	0.650	0.660	0.630	0.660	11,956,000	7,759,560	0.6490	61.58	61.58	62.52	59.68	62.52	126,210	61.482	1.56%
2009-11-27	0	0.640	0.630	0.640	0.620	0.670	22,808,000	14,790,000	0.6485	60.63	59.68	60.63	58.73	63.47	240,765	61.429	-5.88%
2009-11-26	0	0.680	0.670	0.680	0.670	0.700	14,472,000	9,874,040	0.6823	64.42	63.47	64.42	63.47	66.31	152,769	64.634	-2.86%
2009-11-25	0	0.700	0.690	0.700	0.680	0.710	17,420,000	12,086,960	0.6939	66.31	65.36	66.31	64.42	67.26	183,889	65.730	-1.41%
2009-11-24	0	0.710	0.700	0.710	0.690	0.730	13,852,000	9,832,440	0.7098	67.26	66.31	67.26	65.36	69.15	146,224	67.242	-2.74%
2009-11-23	0	0.730	0.720	0.730	0.700	0.760	35,664,000	26,244,480	0.7359	69.15	68.21	69.15	66.31	72.00	376,475	69.711	2.82%
2009-11-20	0	0.710	0.700	0.710	0.690	0.710	9,284,000	6,521,360	0.7024	67.26	66.31	67.26	65.36	67.26	98,004	66.542	1.43%
2009-11-19	0	0.700	0.690	0.700	0.690	0.720	9,136,000	6,445,200	0.7055	66.31	65.36	66.31	65.36	68.21	96,441	66.830	-1.41%
2009-11-18	0	0.710	0.700	0.710	0.690	0.720	12,796,000	8,998,400	0.7032	67.26	66.31	67.26	65.36	68.21	135,077	66.617	1.43%
2009-11-17	0	0.700	0.690	0.700	0.690	0.710	19,240,000	13,425,080	0.6978	66.31	65.36	66.31	65.36	67.26	203,101	66.101	-1.41%
2009-11-16	0	0.710	0.710	0.720	0.700	0.730	27,562,000	19,709,960	0.7151	67.26	67.26	68.21	66.31	69.15	290,949	67.744	-2.74%
2009-11-13	0	0.730	0.720	0.730	0.710	0.760	38,456,000	27,884,080	0.7251	69.15	68.21	69.15	67.26	72.00	405,948	68.689	-1.35%
2009-11-12	0	0.740	0.740	0.750	0.710	0.790	64,260,000	48,656,680	0.7572	70.10	70.10	71.05	67.26	74.84	678,340	71.729	2.78%
2009-11-11	0	0.720	0.710	0.720	0.710	0.760	29,760,000	21,621,400	0.7265	68.21	67.26	68.21	67.26	72.00	314,152	68.825	-4.00%
2009-11-10	0	0.750	0.740	0.750	0.740	0.760	7,266,000	5,470,740	0.7529	71.05	70.10	71.05	70.10	72.00	76,701	71.325	0.00%
2009-11-09	0	0.750	0.750	0.760	0.740	0.770	10,856,000	8,175,960	0.7531	71.05	71.05	72.00	70.10	72.94	114,598	71.345	-1.32%
2009-11-06	0	0.760	0.750	0.760	0.730	0.780	26,052,000	19,565,720	0.7510	72.00	71.05	72.00	69.15	73.89	275,009	71.146	1.33%
2009-11-05	0	0.750	0.740	0.750	0.740	0.780	22,900,000	17,264,880	0.7539	71.05	70.10	71.05	70.10	73.89	241,736	71.420	-5.06%
2009-11-04	0	0.790	0.770	0.790	0.770	0.790	6,962,000	5,420,140	0.7785	74.84	72.94	74.84	72.94	74.84	73,492	73.751	1.28%
2009-11-03	0	0.780	0.770	0.780	0.750	0.790	25,840,000	19,757,680	0.7646	73.89	72.94	73.89	71.05	74.84	272,772	72.433	0.00%
2009-11-02	0	0.780	0.770	0.780	0.750	0.800	21,584,000	16,706,320	0.7740	73.89	72.94	73.89	71.05	75.79	227,844	73.323	-3.70%
2009-10-30	0	0.810	0.800	0.810	0.790	0.830	21,584,000	17,437,480	0.8079	76.73	75.79	76.73	74.84	78.63	227,844	76.532	-1.22%
2009-10-29	0	0.820	0.810	0.820	0.800	0.830	18,136,000	14,754,720	0.8136	77.68	76.73	77.68	75.79	78.63	191,447	77.070	0.00%
2009-10-28	0	0.820	0.820	0.830	0.820	0.860	14,548,000	12,269,120	0.8434	77.68	77.68	78.63	77.68	81.47	153,571	79.892	-3.53%
2009-10-27	0	0.850	0.850	0.860	0.810	0.860	34,936,000	29,352,160	0.8402	80.52	80.52	81.47	76.73	81.47	368,790	79.590	3.66%
2009-10-23	0	0.820	0.810	0.820	0.800	0.830	20,484,000	16,670,480	0.8138	77.68	76.73	77.68	75.79	78.63	216,233	77.095	1.23%
2009-10-22	0	0.810	0.800	0.810	0.800	0.830	9,844,000	8,038,080	0.8165	76.73	75.79	76.73	75.79	78.63	103,915	77.352	-1.22%
2009-10-21	0	0.820	0.810	0.820	0.800	0.830	11,272,000	9,212,760	0.8173	77.68	76.73	77.68	75.79	78.63	118,989	77.425	-1.20%
2009-10-20	0	0.830	0.820	0.830	0.810	0.850	37,872,000	31,222,880	0.8244	78.63	77.68	78.63	76.73	80.52	399,783	78.099	-3.49%
2009-10-19	0	0.860	0.850	0.860	0.840	0.880	17,876,000	15,298,120	0.8558	81.47	80.52	81.47	79.57	83.36	188,702	81.070	-1.15%
2009-10-16	0	0.870	0.860	0.870	0.860	0.910	26,516,000	23,200,240	0.8750	82.42	81.47	82.42	81.47	86.21	279,907	82.885	-3.33%
2009-10-15	0	0.900	0.890	0.900	0.860	0.910	30,852,000	27,550,040	0.8930	85.26	84.31	85.26	81.47	86.21	325,679	84.593	0.00%
2009-10-14	0	0.900	0.890	0.900	0.880	0.940	25,760,000	23,227,920	0.9017	85.26	84.31	85.26	83.36	89.05	271,927	85.420	-3.23%
2009-10-13	0	0.930	0.930	0.940	0.910	0.960	55,062,000	51,582,180	0.9368	88.10	88.10	89.05	86.21	90.94	581,244	88.744	0.00%
2009-10-12	0	0.930	0.920	0.930	0.850	0.950	66,762,000	60,051,700	0.8995	88.10	87.15	88.10	80.52	89.99	704,751	85.210	8.14%
2009-10-09	0	0.860	0.860	0.870	0.770	0.870	47,726,000	39,477,260	0.8272	81.47	81.47	82.42	72.94	82.42	503,804	78.358	6.17%
2009-10-08	0	0.810	0.810	0.820	0.810	0.830	6,420,000	5,265,240	0.8201	76.73	76.73	77.68	76.73	78.63	67,771	77.692	-2.41%
2009-10-07	0	0.830	0.830	0.840	0.820	0.840	6,516,000	5,401,000	0.8289	78.63	78.63	79.57	77.68	79.57	68,784	78.521	1.22%
2009-10-06	0	0.820	0.820	0.830	0.820	0.840	10,326,000	8,548,560	0.8279	77.68	77.68	78.63	77.68	79.57	109,003	78.425	-1.20%
2009-10-05	0	0.830	0.830	0.840	0.830	0.860	11,790,000	9,914,700	0.8409	78.63	78.63	79.57	78.63	81.47	124,457	79.663	1.22%
2009-10-02	0	0.820	0.820	0.830	0.800	0.830	8,500,000	6,932,840	0.8156	77.68	77.68	78.63	75.79	78.63	89,727	77.266	-2.38%
2009-09-30	0	0.840	0.840	0.850	0.800	0.850	26,224,000	21,811,280	0.8317	79.57	79.57	80.52	75.79	80.52	276,825	78.791	5.00%
2009-09-29	0	0.800	0.800	0.810	0.770	0.830	17,252,000	13,698,760	0.7940	75.79	75.79	76.73	72.94	78.63	182,115	75.220	0.00%
2009-09-28	0	0.800	0.800	0.810	0.790	0.880	26,148,000	21,890,160	0.8372	75.79	75.79	76.73	74.84	83.36	276,023	79.306	-3.61%
2009-09-25	0	0.830	0.830	0.840	0.730	0.850	44,250,000	36,455,300	0.8238	78.63	78.63	79.57	69.15	80.52	467,111	78.044	12.16%
2009-09-24	0	0.740	0.730	0.740	0.730	0.750	9,880,000	7,328,880	0.7418	70.10	69.15	70.10	69.15	71.05	104,295	70.271	-2.63%
2009-09-23	0	0.760	0.760	0.770	0.750	0.800	19,512,000	14,988,320	0.7682	72.00	72.00	72.94	71.05	75.79	205,972	72.769	-3.80%
2009-09-22	0	0.790	0.780	0.790	0.780	0.830	15,844,000	12,786,040	0.8070	74.84	73.89	74.84	73.89	78.63	167,252	76.448	-4.82%
2009-09-21	0	0.830	0.820	0.830	0.820	0.860	10,074,000	8,398,920	0.8337	78.63	77.68	78.63	77.68	81.47	106,343	78.980	-3.49%
2009-09-18	0	0.860	0.850	0.860	0.810	0.870	20,580,000	17,227,960	0.8371	81.47	80.52	81.47	76.73	82.42	217,246	79.302	2.38%
2009-09-17	0	0.840	0.830	0.840	0.830	0.880	30,196,000	25,511,240	0.8449	79.57	78.63	79.57	78.63	83.36	318,754	80.034	-3.45%
2009-09-16	0	0.870	0.870	0.880	0.860	0.910	23,586,000	20,483,060	0.8684	82.42	82.42	83.36	81.47	86.21	248,978	82.269	-3.33%
2009-09-15	0	0.900	0.890	0.900	0.880	0.910	15,284,000	13,637,800	0.8923	85.26	84.31	85.26	83.36	86.21	161,341	84.528	0.00%
2009-09-14	0	0.900	0.890	0.900	0.880	0.920	35,400,000	31,683,160	0.8950	85.26	84.31	85.26	83.36	87.15	373,689	84.785	-2.17%
2009-09-11	0	0.920	0.910	0.920	0.890	0.950	70,882,000	65,314,980	0.9215	87.15	86.21	87.15	84.31	89.99	748,243	87.291	5.75%
2009-09-10	0	0.870	0.870	0.880	0.860	0.930	33,856,000	30,248,400	0.8934	82.42	82.42	83.36	81.47	88.10	357,390	84.637	-3.33%
2009-09-09	0	0.900	0.890	0.900	0.850	0.920	57,248,000	51,020,320	0.8912	85.26	84.31	85.26	80.52	87.15	604,320	84.426	5.88%
2009-09-08	0	0.850	0.840	0.850	0.800	0.880	46,356,000	39,376,120	0.8494	80.52	79.57	80.52	75.79	83.36	489,342	80.467	0.00%
2009-09-07	0	0.850	0.850	0.860	0.840	0.950	95,392,000	86,400,240	0.9057	80.52	80.52	81.47	79.57	89.99	1,006,975	85.802	-3.41%
2009-09-04	0	0.880	0.870	0.880	0.720	0.880	156,246,000	127,840,320	0.8182	83.36	82.42	83.36	68.21	83.36	1,649,360	77.509	23.94%
2009-09-03	0	0.710	0.700	0.710	0.650	0.730	43,404,000	30,616,360	0.7054	67.26	66.31	67.26	61.58	69.15	458,180	66.822	7.58%
2009-09-02	0	0.660	0.660	0.670	0.590	0.680	37,680,000	24,212,880	0.6426	62.52	62.52	63.47	55.89	64.42	397,757	60.874	6.45%
2009-09-01	0	0.620	0.620	0.630	0.610	0.660	20,688,530	13,071,078	0.6318	58.73	58.73	59.68	57.79	62.52	218,392	59.852	-1.59%
2009-08-31	0	0.630	0.630	0.640	0.580	0.720	86,222,000	53,657,420	0.6223	59.68	59.68	60.63	54.94	68.21	910,174	58.953	-12.50%
2009-08-28	0	0.720	0.720	0.730	0.690	0.800	47,832,000	35,102,980	0.7339	68.21	68.21	69.15	65.36	75.79	504,923	69.521	-10.00%
2009-08-27	0	0.800	0.800	0.810	0.780	0.830	16,925,000	13,492,960	0.7972	75.79	75.79	76.73	73.89	78.63	178,663	75.522	-2.44%
2009-08-26	0	0.820	0.820	0.830	0.790	0.850	30,471,600	25,143,532	0.8251	77.68	77.68	78.63	74.84	80.52	321,663	78.167	3.80%
2009-08-25	0	0.790	0.780	0.790	0.760	0.880	69,876,000	55,641,720	0.7963	74.84	73.89	74.84	72.00	83.36	737,623	75.434	-9.20%
2009-08-24	0	0.870	0.860	0.870	0.860	0.930	44,220,000	39,093,860	0.8841	82.42	81.47	82.42	81.47	88.10	466,794	83.750	-3.33%
2009-08-21	0	0.900	0.890	0.900	0.880	0.920	28,479,000	25,367,810	0.8908	85.26	84.31	85.26	83.36	87.15	300,629	84.382	-2.17%
2009-08-20	0	0.920	0.910	0.920	0.900	0.960	21,213,587	19,489,197	0.9187	87.15	86.21	87.15	85.26	90.94	223,934	87.031	-2.13%
2009-08-19	0	0.940	0.930	0.940	0.910	1.000	51,062,000	48,929,200	0.9582	89.05	88.10	89.05	86.21	94.73	539,019	90.774	2.17%
2009-08-18	0	0.920	0.920	0.930	0.900	0.960	21,844,000	20,189,560	0.9243	87.15	87.15	88.10	85.26	90.94	230,589	87.556	-2.13%
2009-08-17	0	0.940	0.930	0.940	0.870	0.960	48,503,000	45,278,880	0.9335	89.05	88.10	89.05	82.42	90.94	512,006	88.434	4.44%
2009-08-14	0	0.900	0.900	0.910	0.870	0.990	78,008,000	71,388,560	0.9151	85.26	85.26	86.21	82.42	93.78	823,466	86.693	-9.09%
2009-08-13	0	0.990	0.980	0.990	0.980	1.020	16,010,000	15,859,720	0.9906	93.78	92.84	93.78	92.84	96.63	169,004	93.842	-1.00%
2009-08-12	0	1.000	0.990	1.000	0.980	1.000	11,326,000	11,230,400	0.9916	94.73	93.78	94.73	92.84	94.73	119,559	93.932	-0.99%
2009-08-11	0	1.010	1.000	1.010	0.990	1.030	27,972,000	28,172,200	1.0072	95.68	94.73	95.68	93.78	97.57	295,277	95.409	1.00%
2009-08-10	0	1.000	0.990	1.000	0.980	1.060	68,808,000	69,730,600	1.0134	94.73	93.78	94.73	92.84	100.4	726,349	96.001	1.01%
2009-08-07	0	0.990	0.980	0.990	0.970	1.040	48,314,000	48,104,620	0.9957	93.78	92.84	93.78	91.89	98.52	510,011	94.321	-4.81%
2009-08-06	0	1.040	1.040	1.050	1.020	1.060	13,910,000	14,440,320	1.0381	98.52	98.52	99.47	96.63	100.4	146,836	98.343	0.00%
2009-08-05	0	1.040	1.030	1.050	1.020	1.100	64,658,000	67,041,960	1.0369	98.52	97.57	99.47	96.63	104.2	682,541	98.224	-3.70%
2009-08-04	0	1.080	1.070	1.080	1.070	1.130	26,913,000	29,455,820	1.0945	102.3	101.4	102.3	101.4	107.0	284,098	103.68	-2.70%
2009-08-03	0	1.110	1.110	1.120	1.060	1.130	48,138,000	53,237,420	1.1059	105.2	105.2	106.1	100.4	107.0	508,153	104.77	4.72%
2009-07-31	0	1.060	1.050	1.060	1.050	1.090	15,264,000	16,203,000	1.0615	100.4	99.47	100.4	99.47	103.3	161,129	100.56	0.95%
2009-07-30	0	1.050	1.040	1.050	1.040	1.090	26,396,000	27,932,560	1.0582	99.47	98.52	99.47	98.52	103.3	278,641	100.25	-0.94%
2009-07-29	0	1.060	1.060	1.070	1.060	1.170	85,030,000	94,134,020	1.1071	100.4	100.4	101.4	100.4	110.8	897,591	104.87	-1.85%
2009-07-28	0	1.080	1.070	1.080	1.020	1.090	58,710,000	62,209,180	1.0596	102.3	101.4	102.3	96.63	103.3	619,753	100.38	5.88%
2009-07-27	0	1.020	1.010	1.020	1.010	1.060	36,812,000	37,853,280	1.0283	96.63	95.68	96.63	95.68	100.4	388,594	97.411	-2.86%
2009-07-24	0	1.050	1.040	1.050	1.010	1.090	64,572,000	67,919,960	1.0518	99.47	98.52	99.47	95.68	103.3	681,633	99.643	3.96%
2009-07-23	0	1.010	1.010	1.020	1.000	1.030	36,566,000	37,102,960	1.0147	95.68	95.68	96.63	94.73	97.57	385,997	96.122	-0.98%
2009-07-22	0	1.020	1.010	1.020	0.990	1.070	78,157,000	79,548,690	1.0178	96.63	95.68	96.63	93.78	101.4	825,039	96.418	-1.92%
2009-07-21	0	1.040	1.040	1.050	0.980	1.090	135,128,000	140,048,300	1.0364	98.52	98.52	99.47	92.84	103.3	1,426,435	98.181	5.05%
2009-07-20	0	0.990	0.990	1.000	0.970	1.270	315,134,000	339,553,540	1.0775	93.78	93.78	94.73	91.89	120.3	3,326,609	102.07	-21.43%
2009-07-17	0	1.260	1.250	1.260	1.240	1.370	86,032,000	112,416,000	1.3067	119.4	118.4	119.4	117.5	129.8	908,169	123.78	1.61%
2009-07-16	0	1.240	1.230	1.240	1.180	1.300	95,006,000	118,062,080	1.2427	117.5	116.5	117.5	111.8	123.2	1,002,900	117.72	5.08%
2009-07-15	0	1.180	1.170	1.180	0.990	1.190	131,607,900	148,862,836	1.1311	111.8	110.8	111.8	93.78	112.7	1,389,276	107.15	20.41%
2009-07-14	0	0.980	0.980	0.990	0.970	1.010	12,673,800	12,485,990	0.9852	92.84	92.84	93.78	91.89	95.68	133,787	93.327	0.00%
2009-07-13	0	0.980	0.980	0.990	0.970	1.000	14,686,000	14,443,760	0.9835	92.84	92.84	93.78	91.89	94.73	155,028	93.169	-1.01%
2009-07-10	0	0.990	0.980	0.990	0.980	1.000	13,262,000	13,153,060	0.9918	93.78	92.84	93.78	92.84	94.73	139,996	93.953	-1.00%
2009-07-09	0	1.000	0.990	1.000	0.980	1.020	11,356,000	11,246,880	0.9904	94.73	93.78	94.73	92.84	96.63	119,876	93.821	0.00%
2009-07-08	0	1.000	0.990	1.000	0.990	1.020	14,410,000	14,399,200	0.9993	94.73	93.78	94.73	93.78	96.63	152,114	94.660	-0.99%
2009-07-07	0	1.010	1.010	1.020	1.000	1.060	10,444,000	10,747,480	1.0291	95.68	95.68	96.63	94.73	100.4	110,249	97.484	-1.94%
2009-07-06	0	1.030	1.020	1.030	0.990	1.070	21,232,000	22,005,400	1.0364	97.57	96.63	97.57	93.78	101.4	224,129	98.182	0.98%
2009-07-03	0	1.020	1.020	1.030	0.930	1.020	26,152,000	25,345,920	0.9692	96.63	96.63	97.57	88.10	96.63	276,065	91.811	5.15%
2009-07-02	0	0.970	0.960	0.970	0.960	1.030	19,825,000	19,700,830	0.9937	91.89	90.94	91.89	90.94	97.57	209,276	94.138	-3.00%
2009-06-30	0	1.000	0.990	1.000	0.990	1.050	17,148,000	17,211,160	1.0037	94.73	93.78	94.73	93.78	99.47	181,017	95.080	-2.91%
2009-06-29	0	1.030	1.030	1.040	1.020	1.060	27,964,000	29,051,280	1.0389	97.57	97.57	98.52	96.63	100.4	295,193	98.415	3.00%
2009-06-26	0	1.000	1.000	1.010	0.960	1.020	39,914,000	39,251,940	0.9834	94.73	94.73	95.68	90.94	96.63	421,339	93.160	7.53%
2009-06-25	0	0.930	0.930	0.940	0.920	0.970	23,822,000	22,468,660	0.9432	88.10	88.10	89.05	87.15	91.89	251,469	89.350	0.00%
2009-06-24	0	0.930	0.920	0.930	0.900	0.940	13,362,000	12,384,000	0.9268	88.10	87.15	88.10	85.26	89.05	141,052	87.798	3.33%
2009-06-23	0	0.900	0.890	0.910	0.880	0.930	26,682,000	23,963,620	0.8981	85.26	84.31	86.21	83.36	88.10	281,660	85.080	-4.26%
2009-06-22	0	0.940	0.930	0.940	0.920	1.020	50,562,000	48,637,620	0.9619	89.05	88.10	89.05	87.15	96.63	533,741	91.126	-5.05%
2009-06-19	0	0.990	0.990	1.000	0.990	1.060	27,314,000	27,986,920	1.0246	93.78	93.78	94.73	93.78	100.4	288,331	97.065	-1.98%
2009-06-18	0	1.010	1.010	1.020	1.000	1.050	11,324,000	11,485,960	1.0143	95.68	95.68	96.63	94.73	99.47	119,538	96.086	-3.81%
2009-06-17	0	1.050	1.040	1.050	1.000	1.070	18,149,000	18,810,710	1.0365	99.47	98.52	99.47	94.73	101.4	191,584	98.185	0.96%
2009-06-16	0	1.040	1.030	1.040	0.960	1.040	33,144,000	33,103,500	0.9988	98.52	97.57	98.52	90.94	98.52	349,874	94.616	0.00%
2009-06-15	0	1.040	1.040	1.050	1.020	1.120	21,882,000	23,435,580	1.0710	98.52	98.52	99.47	96.63	106.1	230,990	101.46	-1.89%
2009-06-12	0	1.060	1.050	1.060	1.040	1.100	21,810,000	23,072,840	1.0579	100.4	99.47	100.4	98.52	104.2	230,230	100.22	-2.75%
2009-06-11	0	1.090	1.070	1.090	1.050	1.150	43,325,000	47,172,280	1.0888	103.3	101.4	103.3	99.47	108.9	457,346	103.14	-5.22%
2009-06-10	0	1.150	1.150	1.160	1.140	1.180	22,312,000	25,781,040	1.1555	108.9	108.9	109.9	108.0	111.8	235,529	109.46	0.88%
2009-06-09	0	1.140	1.140	1.150	1.100	1.210	63,566,000	73,618,140	1.1581	108.0	108.0	108.9	104.2	114.6	671,014	109.71	0.88%
2009-06-08	0	1.130	1.120	1.130	1.010	1.180	116,698,000	129,493,360	1.1096	107.0	106.1	107.0	95.68	111.8	1,231,884	105.12	11.88%
2009-06-05	0	1.010	1.000	1.010	0.940	1.040	66,134,000	66,482,560	1.0053	95.68	94.73	95.68	89.05	98.52	698,122	95.231	5.21%
2009-06-04	0	0.960	0.950	0.960	0.920	0.990	41,658,000	39,712,840	0.9533	90.94	89.99	90.94	87.15	93.78	439,749	90.308	1.05%
2009-06-03	0	0.950	0.950	0.960	0.910	0.980	28,480,000	27,066,160	0.9504	89.99	89.99	90.94	86.21	92.84	300,640	90.029	-3.06%
2009-06-02	0	0.980	0.970	0.980	0.960	1.010	27,112,000	26,523,180	0.9783	92.84	91.89	92.84	90.94	95.68	286,199	92.674	-2.00%
2009-06-01	0	1.000	0.990	1.000	0.980	1.060	49,378,000	50,360,500	1.0199	94.73	93.78	94.73	92.84	100.4	521,243	96.616	2.04%
2009-05-29	0	0.980	0.980	0.990	0.970	1.040	61,012,000	60,641,340	0.9939	92.84	92.84	93.78	91.89	98.52	644,053	94.156	-3.92%
2009-05-27	0	1.020	1.010	1.020	0.950	1.070	132,358,900	135,185,409	1.0214	96.63	95.68	96.63	89.99	101.4	1,397,204	96.754	8.51%
2009-05-26	0	0.940	0.940	0.950	0.790	0.980	273,278,000	241,419,360	0.8834	89.05	89.05	89.99	74.84	92.84	2,884,770	83.688	-2.08%
2009-05-25	0	0.960	0.950	0.960	0.900	1.160	198,922,000	200,825,420	1.0096	90.94	89.99	90.94	85.26	109.9	2,099,855	95.638	-16.52%
2009-05-22	0	1.150	1.140	1.150	1.100	1.160	93,420,000	105,646,260	1.1309	108.9	108.0	108.9	104.2	109.9	986,158	107.13	5.50%
2009-05-21	0	1.090	1.080	1.090	1.000	1.170	136,655,000	148,166,770	1.0842	103.3	102.3	103.3	94.73	110.8	1,442,554	102.71	6.86%
2009-05-20	0	1.020	1.020	1.030	0.910	1.040	142,816,000	142,280,260	0.9962	96.63	96.63	97.57	86.21	98.52	1,507,590	94.376	9.68%
2009-05-19	0	0.930	0.920	0.930	0.920	0.970	55,259,960	51,947,584	0.9401	88.10	87.15	88.10	87.15	91.89	583,334	89.053	0.00%
2009-05-18	0	0.930	0.920	0.930	0.890	0.940	70,534,000	64,831,200	0.9191	88.10	87.15	88.10	84.31	89.05	744,569	87.072	1.09%
2009-05-15	0	0.920	0.920	0.930	0.860	0.940	121,028,000	109,688,640	0.9063	87.15	87.15	88.10	81.47	89.05	1,277,593	85.856	3.37%
2009-05-14	0	0.890	0.890	0.900	0.740	0.910	121,984,000	103,197,920	0.8460	84.31	84.31	85.26	70.10	86.21	1,287,684	80.142	9.88%
2009-05-13	0	0.810	0.800	0.810	0.760	0.860	180,170,000	146,785,260	0.8147	76.73	75.79	76.73	72.00	81.47	1,901,906	77.178	5.19%
2009-05-12	0	0.770	0.760	0.770	0.680	0.770	140,674,000	101,773,700	0.7235	72.94	72.00	72.94	64.42	72.94	1,484,979	68.535	14.93%
2009-05-11	0	0.670	0.670	0.680	0.660	0.710	74,186,000	50,799,960	0.6848	63.47	63.47	64.42	62.52	67.26	783,120	64.869	0.00%
2009-05-08	0	0.670	0.660	0.670	0.650	0.680	27,660,000	18,390,920	0.6649	63.47	62.52	63.47	61.58	64.42	291,984	62.986	1.52%
2009-05-07	0	0.660	0.660	0.670	0.650	0.700	48,068,000	32,166,820	0.6692	62.52	62.52	63.47	61.58	66.31	507,414	63.394	-2.94%
2009-05-06	0	0.680	0.680	0.690	0.630	0.690	67,634,000	45,204,120	0.6684	64.42	64.42	65.36	59.68	65.36	713,956	63.315	7.94%
2009-05-05	0	0.630	0.620	0.630	0.620	0.660	75,438,000	47,025,460	0.6234	59.68	58.73	59.68	58.73	62.52	796,337	59.052	0.00%
2009-05-04	0	0.630	0.610	0.620	0.590	0.630	33,032,000	20,467,740	0.6196	59.68	57.79	58.73	55.89	59.68	348,692	58.699	6.78%
2009-04-30	0	0.590	0.590	0.600	0.580	0.620	38,692,000	23,157,400	0.5985	55.89	55.89	56.84	54.94	58.73	408,439	56.697	1.72%
2009-04-29	0	0.580	0.580	0.590	0.550	0.610	58,613,683	33,760,395	0.5760	54.94	54.94	55.89	52.10	57.79	618,736	54.563	7.41%
2009-04-28	0	0.540	0.540	0.550	0.520	0.670	82,064,000	48,034,760	0.5853	51.15	51.15	52.10	49.26	63.47	866,282	55.449	-18.18%
2009-04-27	0	0.660	0.650	0.660	0.650	0.750	87,894,000	59,913,100	0.6817	62.52	61.58	62.52	61.58	71.05	927,824	64.574	-10.81%
2009-04-24	0	0.740	0.730	0.740	0.660	0.770	145,036,000	104,973,980	0.7238	70.10	69.15	70.10	62.52	72.94	1,531,025	68.565	13.85%
2009-04-23	0	0.650	0.640	0.650	0.640	0.670	22,578,000	14,737,200	0.6527	61.58	60.63	61.58	60.63	63.47	238,337	61.833	0.00%
2009-04-22	0	0.650	0.640	0.650	0.630	0.680	65,100,000	42,510,380	0.6530	61.58	60.63	61.58	59.68	64.42	687,207	61.860	-1.52%
2009-04-21	0	0.660	0.650	0.660	0.620	0.660	16,066,000	10,276,360	0.6396	62.52	61.58	62.52	58.73	62.52	169,595	60.593	3.13%
2009-04-20	0	0.640	0.630	0.640	0.620	0.650	12,892,000	8,208,320	0.6367	60.63	59.68	60.63	58.73	61.58	136,090	60.315	1.59%
2009-04-17	0	0.630	0.620	0.630	0.610	0.660	23,398,000	14,751,460	0.6305	59.68	58.73	59.68	57.79	62.52	246,993	59.724	-4.55%
2009-04-16	0	0.660	0.650	0.660	0.650	0.690	23,762,000	15,768,140	0.6636	62.52	61.58	62.52	61.58	65.36	250,836	62.862	-2.94%
2009-04-15	0	0.680	0.660	0.680	0.640	0.700	33,464,000	22,310,840	0.6667	64.42	62.52	64.42	60.63	66.31	353,252	63.158	6.25%
2009-04-14	0	0.640	0.640	0.650	0.630	0.660	24,470,000	15,684,180	0.6410	60.63	60.63	61.58	59.68	62.52	258,310	60.719	-1.54%
2009-04-09	0	0.650	0.640	0.650	0.630	0.670	18,917,200	12,195,280	0.6447	61.58	60.63	61.58	59.68	63.47	199,693	61.070	0.00%
2009-04-08	0	0.650	0.640	0.650	0.610	0.680	35,580,000	23,178,840	0.6515	61.58	60.63	61.58	57.79	64.42	375,589	61.713	-2.99%
2009-04-07	0	0.670	0.670	0.680	0.670	0.710	48,146,000	33,049,800	0.6864	63.47	63.47	64.42	63.47	67.26	508,238	65.028	0.00%
2009-04-06	0	0.670	0.660	0.670	0.590	0.690	109,118,000	71,839,960	0.6584	63.47	62.52	63.47	55.89	65.36	1,151,869	62.368	13.56%
2009-04-03	0	0.590	0.580	0.590	0.570	0.600	13,268,000	7,749,060	0.5840	55.89	54.94	55.89	54.00	56.84	140,059	55.327	1.72%
2009-04-02	0	0.580	0.570	0.580	0.560	0.610	46,766,000	27,334,180	0.5845	54.94	54.00	54.94	53.05	57.79	493,670	55.369	-1.69%
2009-04-01	0	0.590	0.580	0.590	0.570	0.630	69,572,000	42,146,760	0.6058	55.89	54.94	55.89	54.00	59.68	734,414	57.388	0.00%
2009-03-31	0	0.590	0.590	0.600	0.550	0.630	93,932,000	55,896,200	0.5951	55.89	55.89	56.84	52.10	59.68	991,562	56.372	5.36%
2009-03-30	0	0.560	0.550	0.560	0.530	0.600	69,787,000	39,520,540	0.5663	53.05	52.10	53.05	50.21	56.84	736,684	53.647	0.00%
2009-03-27	0	0.560	0.550	0.560	0.485	0.570	104,296,000	54,025,300	0.5180	53.05	52.10	53.05	45.94	54.00	1,100,967	49.071	12.00%
2009-03-26	0	0.500	0.495	0.500	0.460	0.520	132,358,000	66,192,280	0.5001	47.37	46.89	47.37	43.58	49.26	1,397,194	47.375	8.70%
2009-03-25	0	0.460	0.460	0.465	0.460	0.465	7,892,000	3,643,880	0.4617	43.58	43.58	44.05	43.58	44.05	83,309	43.739	1.10%
2009-03-24	0	0.455	0.455	0.465	0.445	0.475	27,798,000	12,785,240	0.4599	43.10	43.10	44.05	42.16	45.00	293,441	43.570	-2.15%
2009-03-23	0	0.465	0.460	0.465	0.440	0.465	14,766,000	6,753,030	0.4573	44.05	43.58	44.05	41.68	44.05	155,872	43.324	6.90%
2009-03-20	0	0.435	0.435	0.440	0.420	0.460	13,220,000	5,769,260	0.4364	41.21	41.21	41.68	39.79	43.58	139,553	41.341	0.00%
2009-03-19	0	0.435	0.430	0.435	0.420	0.455	16,034,000	7,050,380	0.4397	41.21	40.73	41.21	39.79	43.10	169,258	41.655	1.16%
2009-03-18	0	0.430	0.430	0.435	0.430	0.480	20,544,000	9,373,620	0.4563	40.73	40.73	41.21	40.73	45.47	216,866	43.223	-7.53%
2009-03-17	0	0.465	0.460	0.465	0.445	0.480	40,678,000	19,019,700	0.4676	44.05	43.58	44.05	42.16	45.47	429,404	44.293	4.49%
2009-03-16	0	0.445	0.435	0.445	0.410	0.450	37,586,000	16,367,780	0.4355	42.16	41.21	42.16	38.84	42.63	396,764	41.253	9.88%
2009-03-13	0	0.405	0.405	0.410	0.400	0.420	12,468,000	5,118,880	0.4106	38.37	38.37	38.84	37.89	39.79	131,614	38.893	3.85%
2009-03-12	0	0.390	0.390	0.395	0.390	0.405	9,748,000	3,877,320	0.3978	36.95	36.95	37.42	36.95	38.37	102,902	37.680	-4.88%
2009-03-11	0	0.410	0.405	0.410	0.400	0.425	17,864,000	7,395,460	0.4140	38.84	38.37	38.84	37.89	40.26	188,575	39.218	1.23%
2009-03-10	0	0.405	0.400	0.405	0.350	0.420	37,710,000	15,112,370	0.4008	38.37	37.89	38.37	33.16	39.79	398,073	37.964	17.39%
2009-03-09	0	0.345	0.340	0.345	0.295	0.360	20,236,000	6,825,540	0.3373	32.68	32.21	32.68	27.95	34.10	213,615	31.953	16.95%
2009-03-06	0	0.295	0.290	0.295	0.280	0.300	9,212,000	2,671,140	0.2900	27.95	27.47	27.95	26.52	28.42	97,243	27.469	5.36%
2009-03-05	0	0.280	0.275	0.280	0.265	0.300	8,952,000	2,537,300	0.2834	26.52	26.05	26.52	25.10	28.42	94,499	26.850	-5.08%
2009-03-04	0	0.295	0.285	0.295	0.290	0.315	10,988,000	3,294,800	0.2999	27.95	27.00	27.95	27.47	29.84	115,991	28.406	-3.28%
2009-03-03	0	0.305	0.300	0.305	0.290	0.325	7,873,205	2,344,645	0.2978	28.89	28.42	28.89	27.47	30.79	83,111	28.211	-6.15%
2009-03-02	0	0.325	0.330	0.335	0.325	0.355	7,284,000	2,447,760	0.3360	30.79	31.26	31.73	30.79	33.63	76,891	31.834	-10.96%
2009-02-27	0	0.365	0.360	0.365	0.360	0.385	5,280,000	1,950,120	0.3693	34.58	34.10	34.58	34.10	36.47	55,737	34.988	-5.19%
2009-02-26	0	0.385	0.380	0.385	0.375	0.395	3,622,000	1,380,230	0.3811	36.47	36.00	36.47	35.52	37.42	38,234	36.099	0.00%
2009-02-25	0	0.385	0.385	0.390	0.385	0.395	6,728,000	2,612,560	0.3883	36.47	36.47	36.95	36.47	37.42	71,022	36.785	0.00%
2009-02-24	0	0.385	0.385	0.390	0.380	0.395	1,980,000	760,780	0.3842	36.47	36.47	36.95	36.00	37.42	20,901	36.399	-1.28%
2009-02-23	0	0.390	0.385	0.390	0.385	0.400	3,948,000	1,539,500	0.3899	36.95	36.47	36.95	36.47	37.89	41,676	36.940	1.30%
2009-02-20	0	0.385	0.385	0.395	0.380	0.400	8,664,000	3,388,000	0.3910	36.47	36.47	37.42	36.00	37.89	91,459	37.044	-6.10%
2009-02-19	0	0.410	0.405	0.410	0.400	0.425	8,998,000	3,676,440	0.4086	38.84	38.37	38.84	37.89	40.26	94,984	38.706	-3.53%
2009-02-18	0	0.425	0.420	0.425	0.400	0.425	9,588,000	3,914,180	0.4082	40.26	39.79	40.26	37.89	40.26	101,213	38.673	4.94%
2009-02-17	0	0.405	0.405	0.410	0.405	0.415	1,828,000	748,160	0.4093	38.37	38.37	38.84	38.37	39.31	19,297	38.771	-2.41%
2009-02-16	0	0.415	0.405	0.415	0.405	0.425	2,556,000	1,050,680	0.4111	39.31	38.37	39.31	38.37	40.26	26,982	38.941	-2.35%
2009-02-13	0	0.425	0.420	0.425	0.400	0.425	5,152,000	2,152,740	0.4178	40.26	39.79	40.26	37.89	40.26	54,385	39.583	6.25%
2009-02-12	0	0.400	0.400	0.405	0.400	0.415	4,412,000	1,802,220	0.4085	37.89	37.89	38.37	37.89	39.31	46,574	38.696	-1.23%
2009-02-11	0	0.405	0.405	0.410	0.400	0.430	10,516,000	4,285,840	0.4076	38.37	38.37	38.84	37.89	40.73	111,009	38.608	-3.57%
2009-02-10	0	0.420	0.420	0.425	0.415	0.450	17,868,000	7,691,700	0.4305	39.79	39.79	40.26	39.31	42.63	188,618	40.779	-4.55%
2009-02-09	0	0.440	0.440	0.445	0.430	0.450	18,756,000	8,255,600	0.4402	41.68	41.68	42.16	40.73	42.63	197,992	41.697	4.76%
2009-02-06	0	0.420	0.415	0.420	0.400	0.445	29,316,000	12,564,230	0.4286	39.79	39.31	39.79	37.89	42.16	309,465	40.600	5.00%
2009-02-05	0	0.400	0.395	0.400	0.395	0.420	8,688,000	3,565,640	0.4104	37.89	37.42	37.89	37.42	39.79	91,712	38.879	-4.76%
2009-02-04	0	0.420	0.415	0.420	0.385	0.420	17,168,000	6,956,140	0.4052	39.79	39.31	39.79	36.47	39.79	181,228	38.383	10.53%
2009-02-03	0	0.380	0.375	0.380	0.365	0.395	7,420,000	2,846,760	0.3837	36.00	35.52	36.00	34.58	37.42	78,327	36.345	0.00%
2009-02-02	0	0.380	0.380	0.385	0.380	0.390	6,128,000	2,354,360	0.3842	36.00	36.00	36.47	36.00	36.95	64,688	36.395	-2.56%
2009-01-30	0	0.390	0.385	0.395	0.380	0.395	5,752,000	2,248,320	0.3909	36.95	36.47	37.42	36.00	37.42	60,719	37.028	-1.27%
2009-01-29	0	0.395	0.390	0.400	0.385	0.410	11,792,000	4,746,500	0.4025	37.42	36.95	37.89	36.47	38.84	124,478	38.131	6.76%
2009-01-23	0	0.370	0.370	0.380	0.370	0.380	2,280,000	860,540	0.3774	35.05	35.05	36.00	35.05	36.00	24,068	35.754	0.00%
2009-01-22	0	0.370	0.370	0.380	0.370	0.390	7,460,000	2,823,520	0.3785	35.05	35.05	36.00	35.05	36.95	78,749	35.855	-1.33%
2009-01-21	0	0.375	0.375	0.380	0.370	0.410	14,776,040	5,691,875	0.3852	35.52	35.52	36.00	35.05	38.84	155,978	36.491	-8.54%
2009-01-20	0	0.410	0.410	0.415	0.400	0.420	5,972,000	2,455,220	0.4111	38.84	38.84	39.31	37.89	39.79	63,041	38.946	-2.38%
2009-01-19	0	0.420	0.420	0.425	0.420	0.445	8,600,000	3,683,640	0.4283	39.79	39.79	40.26	39.79	42.16	90,783	40.576	1.20%
2009-01-16	0	0.415	0.410	0.415	0.410	0.480	14,992,000	6,572,080	0.4384	39.31	38.84	39.31	38.84	45.47	158,258	41.528	-11.70%
2009-01-15	0	0.470	0.465	0.470	0.420	0.470	29,000,000	13,134,320	0.4529	44.52	44.05	44.52	39.79	44.52	306,129	42.905	6.82%
2009-01-14	0	0.440	0.435	0.440	0.405	0.450	14,924,000	6,473,680	0.4338	41.68	41.21	41.68	38.37	42.63	157,540	41.092	10.00%
2009-01-13	0	0.400	0.400	0.405	0.400	0.420	12,810,000	5,255,070	0.4102	37.89	37.89	38.37	37.89	39.79	135,225	38.862	-2.44%
2009-01-12	0	0.410	0.410	0.415	0.405	0.430	12,942,000	5,373,070	0.4152	38.84	38.84	39.31	38.37	40.73	136,618	39.329	-5.75%
2009-01-09	0	0.435	0.430	0.435	0.430	0.450	6,112,000	2,690,130	0.4401	41.21	40.73	41.21	40.73	42.63	64,519	41.695	-3.33%
2009-01-08	0	0.450	0.445	0.450	0.425	0.460	13,948,000	6,178,460	0.4430	42.63	42.16	42.63	40.26	43.58	147,238	41.963	4.65%
2009-01-07	0	0.430	0.430	0.440	0.430	0.495	30,864,000	14,172,120	0.4592	40.73	40.73	41.68	40.73	46.89	325,806	43.499	-13.13%
2009-01-06	0	0.495	0.490	0.495	0.495	0.520	14,884,000	7,471,480	0.5020	46.89	46.42	46.89	46.89	49.26	157,118	47.553	-1.00%
2009-01-05	0	0.500	0.495	0.500	0.495	0.540	37,606,000	19,304,820	0.5133	47.37	46.89	47.37	46.89	51.15	396,975	48.630	0.00%
2009-01-02	0	0.500	0.500	0.510	0.480	0.510	13,200,000	6,546,660	0.4960	47.37	47.37	48.31	45.47	48.31	139,341	46.983	2.04%
2008-12-31	0	0.490	0.485	0.490	0.480	0.500	8,048,000	3,940,160	0.4896	46.42	45.94	46.42	45.47	47.37	84,956	46.379	2.08%
2008-12-30	0	0.480	0.480	0.485	0.475	0.500	30,996,000	15,106,480	0.4874	45.47	45.47	45.94	45.00	47.37	327,199	46.169	-1.03%
2008-12-29	0	0.485	0.485	0.490	0.445	0.510	32,480,000	16,008,232	0.4929	45.94	45.94	46.42	42.16	48.31	342,865	46.690	10.23%
2008-12-24	0	0.440	0.440	0.445	0.420	0.445	5,640,000	2,438,840	0.4324	41.68	41.68	42.16	39.79	42.16	59,537	40.964	3.53%
2008-12-23	0	0.425	0.420	0.425	0.420	0.435	7,562,000	3,235,330	0.4278	40.26	39.79	40.26	39.79	41.21	79,826	40.530	1.19%
2008-12-22	0	0.420	0.420	0.425	0.420	0.445	7,574,000	3,235,810	0.4272	39.79	39.79	40.26	39.79	42.16	79,952	40.472	-3.45%
2008-12-19	0	0.435	0.430	0.435	0.425	0.480	19,484,000	8,829,980	0.4532	41.21	40.73	41.21	40.26	45.47	205,676	42.931	-1.14%
2008-12-18	0	0.440	0.430	0.440	0.420	0.465	27,280,000	12,026,940	0.4409	41.68	40.73	41.68	39.79	44.05	287,972	41.764	-2.22%
2008-12-17	0	0.450	0.440	0.450	0.440	0.540	48,004,000	23,524,000	0.4900	42.63	41.68	42.63	41.68	51.15	506,739	46.422	-13.46%
2008-12-16	0	0.520	0.520	0.530	0.520	0.580	22,612,000	12,294,960	0.5437	49.26	49.26	50.21	49.26	54.94	238,696	51.509	-10.34%
2008-12-15	0	0.580	0.570	0.580	0.500	0.600	51,306,000	28,234,960	0.5503	54.94	54.00	54.94	47.37	56.84	541,595	52.133	16.00%
2008-12-12	0	0.500	0.500	0.520	0.490	0.540	15,044,000	7,664,780	0.5095	47.37	47.37	49.26	46.42	51.15	158,807	48.265	-5.66%
2008-12-11	0	0.530	0.530	0.540	0.490	0.530	10,600,000	5,492,760	0.5182	50.21	50.21	51.15	46.42	50.21	111,895	49.088	7.07%
2008-12-10	0	0.495	0.495	0.500	0.490	0.520	11,430,000	5,714,570	0.5000	46.89	46.89	47.37	46.42	49.26	120,657	47.362	-1.00%
2008-12-09	0	0.500	0.500	0.510	0.480	0.550	22,970,000	11,917,620	0.5188	47.37	47.37	48.31	45.47	52.10	242,475	49.150	3.09%
2008-12-08	0	0.485	0.480	0.485	0.480	0.540	32,872,000	16,488,740	0.5016	45.94	45.47	45.94	45.47	51.15	347,003	47.518	-8.49%
2008-12-05	0	0.530	0.530	0.540	0.495	0.550	36,732,000	19,257,750	0.5243	50.21	50.21	51.15	46.89	52.10	387,749	49.665	3.92%
2008-12-04	0	0.510	0.500	0.510	0.425	0.520	89,126,000	44,239,120	0.4964	48.31	47.37	48.31	40.26	49.26	940,830	47.021	21.43%
2008-12-03	0	0.420	0.415	0.420	0.335	0.430	103,998,000	38,188,220	0.3672	39.79	39.31	39.79	31.73	40.73	1,097,821	34.785	25.37%
2008-12-02	0	0.335	0.330	0.335	0.320	0.355	33,096,000	11,104,020	0.3355	31.73	31.26	31.73	30.31	33.63	349,367	31.783	1.52%
2008-12-01	0	0.330	0.330	0.335	0.320	0.340	25,220,000	8,368,720	0.3318	31.26	31.26	31.73	30.31	32.21	266,227	31.435	1.54%
2008-11-28	0	0.325	0.325	0.330	0.325	0.345	23,216,000	7,737,260	0.3333	30.79	30.79	31.26	30.79	32.68	245,072	31.571	-1.52%
2008-11-27	0	0.330	0.310	0.330	0.305	0.330	5,590,000	1,775,220	0.3176	31.26	29.37	31.26	28.89	31.26	59,009	30.084	8.20%
2008-11-26	0	0.305	0.305	0.320	0.305	0.325	53,908,000	16,784,180	0.3113	28.89	28.89	30.31	28.89	30.79	569,062	29.494	-1.61%
2008-11-25	0	0.310	0.310	0.320	0.310	0.340	4,440,000	1,445,820	0.3256	29.37	29.37	30.31	29.37	32.21	46,869	30.848	-4.62%
2008-11-24	0	0.325	0.320	0.325	0.310	0.345	37,216,000	12,045,140	0.3237	30.79	30.31	30.79	29.37	32.68	392,859	30.660	8.33%
2008-11-21	0	0.300	0.290	0.305	0.275	0.315	6,918,000	2,088,160	0.3018	28.42	27.47	28.89	26.05	29.84	73,028	28.594	9.09%
2008-11-20	0	0.275	0.275	0.280	0.275	0.285	2,648,000	740,120	0.2795	26.05	26.05	26.52	26.05	27.00	27,953	26.478	-5.17%
2008-11-19	0	0.290	0.290	0.300	0.285	0.300	4,202,000	1,243,120	0.2958	27.47	27.47	28.42	27.00	28.42	44,357	28.025	-1.69%
2008-11-18	0	0.295	0.285	0.295	0.285	0.310	4,912,000	1,473,540	0.3000	27.95	27.00	27.95	27.00	29.37	51,852	28.418	-7.81%
2008-11-17	0	0.320	0.310	0.320	0.270	0.320	20,332,000	5,998,600	0.2950	30.31	29.37	30.31	25.58	30.31	214,628	27.949	3.23%
2008-11-14	0	0.310	0.305	0.310	0.300	0.320	2,910,000	903,120	0.3104	29.37	28.89	29.37	28.42	30.31	30,718	29.400	6.90%
2008-11-13	0	0.290	0.290	0.300	0.280	0.320	10,520,000	3,112,100	0.2958	27.47	27.47	28.42	26.52	30.31	111,051	28.024	-10.77%
2008-11-12	0	0.325	0.320	0.330	0.305	0.325	3,848,000	1,216,000	0.3160	30.79	30.31	31.26	28.89	30.79	40,620	29.936	1.56%
2008-11-11	0	0.320	0.320	0.325	0.315	0.335	20,826,000	6,596,500	0.3167	30.31	30.31	30.79	29.84	31.73	219,843	30.006	-3.03%
2008-11-10	0	0.330	0.330	0.340	0.325	0.350	15,952,000	5,373,380	0.3368	31.26	31.26	32.21	30.79	33.16	168,392	31.910	-2.94%
2008-11-07	0	0.340	0.340	0.345	0.305	0.355	19,668,000	6,615,960	0.3364	32.21	32.21	32.68	28.89	33.63	207,619	31.866	13.33%
2008-11-06	0	0.300	0.300	0.305	0.280	0.310	4,498,000	1,361,440	0.3027	28.42	28.42	28.89	26.52	29.37	47,482	28.673	-3.23%
2008-11-05	0	0.310	0.300	0.310	0.290	0.355	24,290,000	7,847,380	0.3231	29.37	28.42	29.37	27.47	33.63	256,409	30.605	-6.06%
2008-11-04	0	0.330	0.330	0.335	0.305	0.370	30,724,000	10,154,080	0.3305	31.26	31.26	31.73	28.89	35.05	324,328	31.308	6.45%
2008-11-03	0	0.310	0.300	0.310	0.182	0.365	23,634,000	7,068,840	0.2991	29.37	28.42	29.37	17.24	34.58	249,485	28.334	71.27%
2008-10-31	0	0.181	0.180	0.181	0.180	0.186	1,924,000	349,880	0.1819	17.15	17.05	17.15	17.05	17.62	20,310	17.227	-2.69%
2008-10-30	0	0.186	0.184	0.186	0.178	0.190	7,226,000	1,333,012	0.1845	17.62	17.43	17.62	16.86	18.00	76,279	17.475	3.91%
2008-10-29	0	0.179	0.179	0.183	0.175	0.194	6,616,000	1,226,480	0.1854	16.96	16.96	17.34	16.58	18.38	69,840	17.561	4.07%
2008-10-28	0	0.172	0.172	0.180	0.147	0.180	2,158,000	350,516	0.1624	16.29	16.29	17.05	13.93	17.05	22,780	15.387	9.55%
2008-10-27	0	0.157	0.157	0.160	0.122	0.195	5,592,000	889,564	0.1591	14.87	14.87	15.16	11.56	18.47	59,030	15.070	-19.49%
2008-10-24	0	0.195	0.195	0.199	0.190	0.220	9,268,000	1,929,460	0.2082	18.47	18.47	18.85	18.00	20.84	97,835	19.722	-11.36%
2008-10-23	0	0.220	0.218	0.225	0.195	0.220	8,200,000	1,700,952	0.2074	20.84	20.65	21.31	18.47	20.84	86,561	19.650	-1.79%
2008-10-22	0	0.224	0.224	0.235	0.215	0.265	10,506,000	2,516,852	0.2396	21.22	21.22	22.26	20.37	25.10	110,903	22.694	-17.04%
2008-10-21	0	0.270	0.270	0.275	0.265	0.275	8,862,000	2,392,440	0.2700	25.58	25.58	26.05	25.10	26.05	93,549	25.574	-1.82%
2008-10-20	0	0.275	0.275	0.280	0.270	0.290	5,916,000	1,666,120	0.2816	26.05	26.05	26.52	25.58	27.47	62,450	26.679	-1.79%
2008-10-17	0	0.280	0.270	0.280	0.265	0.310	8,094,000	2,316,820	0.2862	26.52	25.58	26.52	25.10	29.37	85,442	27.116	0.00%
2008-10-16	0	0.280	0.280	0.290	0.270	0.320	21,824,000	6,339,320	0.2905	26.52	26.52	27.47	25.58	30.31	230,378	27.517	-16.42%
2008-10-15	0	0.335	0.335	0.340	0.325	0.380	19,576,000	6,762,850	0.3455	31.73	31.73	32.21	30.79	36.00	206,648	32.726	-12.99%
2008-10-14	0	0.385	0.380	0.385	0.380	0.420	17,525,000	6,930,420	0.3955	36.47	36.00	36.47	36.00	39.79	184,997	37.462	-1.28%
2008-10-13	0	0.390	0.385	0.390	0.355	0.410	15,134,000	5,789,330	0.3825	36.95	36.47	36.95	33.63	38.84	159,757	36.238	-4.88%
2008-10-10	0	0.410	0.405	0.410	0.400	0.480	28,008,000	12,029,220	0.4295	38.84	38.37	38.84	37.89	45.47	295,657	40.686	-19.61%
2008-10-09	0	0.510	0.500	0.510	0.440	0.540	20,300,000	10,336,300	0.5092	48.31	47.37	48.31	41.68	51.15	214,290	48.235	10.87%
2008-10-08	0	0.460	0.455	0.460	0.355	0.600	91,544,000	43,052,900	0.4703	43.58	43.10	43.58	33.63	56.84	966,354	44.552	-44.58%
2008-10-06	1	-	-	-	-	-	0	0	-	78.63	-	-	-	-	0	-	0.00%
2008-10-03	1	-	-	-	-	-	0	0	-	78.63	-	-	-	-	0	-	0.00%
2008-10-02	1	-	-	-	-	-	0	0	-	78.63	-	-	-	-	0	-	0.00%
2008-09-30	1	-	-	-	-	-	0	0	-	78.63	-	-	-	-	0	-	0.00%
2008-09-29	1	-	-	-	-	-	0	0	-	78.63	-	-	-	-	0	-	0.00%
2008-09-26	1	-	-	-	-	-	0	0	-	78.63	-	-	-	-	0	-	0.00%
2008-09-25	1	-	-	-	-	-	0	0	-	78.63	-	-	-	-	0	-	0.00%
2008-09-24	1	-	-	-	-	-	0	0	-	78.63	-	-	-	-	0	-	0.00%
2008-09-23	1	-	-	-	-	-	0	0	-	78.63	-	-	-	-	0	-	0.00%
2008-09-22	1	-	-	-	-	-	0	0	-	78.63	-	-	-	-	0	-	0.00%
2008-09-19	1	-	-	-	-	-	0	0	-	78.63	-	-	-	-	0	-	0.00%
2008-09-18	1	-	-	-	-	-	0	0	-	78.63	-	-	-	-	0	-	0.00%
2008-09-17	1	-	-	-	-	-	0	0	-	78.63	-	-	-	-	0	-	0.00%
2008-09-16	1	-	-	-	-	-	0	0	-	78.63	-	-	-	-	0	-	0.00%
2008-09-12	1	-	-	-	-	-	0	0	-	78.63	-	-	-	-	0	-	0.00%
2008-09-11	1	-	-	-	-	-	0	0	-	78.63	-	-	-	-	0	-	0.00%
2008-09-10	1	-	-	-	-	-	0	0	-	78.63	-	-	-	-	0	-	0.00%
2008-09-09	1	-	-	-	-	-	0	0	-	78.63	-	-	-	-	0	-	0.00%
2008-09-08	1	-	-	-	-	-	0	0	-	78.63	-	-	-	-	0	-	0.00%
2008-09-05	1	-	-	-	-	-	0	0	-	78.63	-	-	-	-	0	-	0.00%
2008-09-04	1	-	-	-	-	-	0	0	-	78.63	-	-	-	-	0	-	0.00%
2008-09-03	1	-	-	-	-	-	0	0	-	78.63	-	-	-	-	0	-	0.00%
2008-09-02	1	-	-	-	-	-	0	0	-	78.63	-	-	-	-	0	-	0.00%
2008-09-01	1	-	-	-	-	-	0	0	-	78.63	-	-	-	-	0	-	0.00%
2008-08-29	0	0.830	0.820	0.830	0.730	0.840	50,302,000	40,161,140	0.7984	78.63	77.68	78.63	69.15	79.57	530,997	75.634	13.70%
2008-08-28	0	0.730	0.730	0.740	0.690	0.730	26,640,000	18,872,720	0.7084	69.15	69.15	70.10	65.36	69.15	281,216	67.111	1.39%
2008-08-27	0	0.720	0.710	0.720	0.700	0.730	10,102,000	7,241,100	0.7168	68.21	67.26	68.21	66.31	69.15	106,638	67.903	2.86%
2008-08-26	0	0.700	0.690	0.700	0.700	0.730	10,462,000	7,397,880	0.7071	66.31	65.36	66.31	66.31	69.15	110,439	66.986	-4.11%
2008-08-25	0	0.730	0.720	0.730	0.720	0.750	19,064,000	14,057,560	0.7374	69.15	68.21	69.15	68.21	71.05	201,243	69.854	-1.35%
2008-08-21	0	0.740	0.730	0.740	0.710	0.760	27,682,000	20,393,740	0.7367	70.10	69.15	70.10	67.26	72.00	292,216	69.790	4.23%
2008-08-20	0	0.710	0.710	0.720	0.690	0.720	21,798,000	15,321,260	0.7029	67.26	67.26	68.21	65.36	68.21	230,103	66.584	4.41%
2008-08-19	0	0.680	0.670	0.680	0.660	0.720	9,418,000	6,497,740	0.6899	64.42	63.47	64.42	62.52	68.21	99,418	65.358	-5.56%
2008-08-18	0	0.720	0.710	0.720	0.700	0.750	42,512,000	30,331,880	0.7135	68.21	67.26	68.21	66.31	71.05	448,764	67.590	2.86%
2008-08-15	0	0.700	0.700	0.710	0.690	0.720	15,024,000	10,524,800	0.7005	66.31	66.31	67.26	65.36	68.21	158,596	66.362	0.00%
2008-08-14	0	0.700	0.690	0.700	0.650	0.720	19,784,000	13,722,020	0.6936	66.31	65.36	66.31	61.58	68.21	208,843	65.705	6.06%
2008-08-13	0	0.660	0.660	0.670	0.580	0.660	8,574,000	5,520,720	0.6439	62.52	62.52	63.47	54.94	62.52	90,509	60.997	0.00%
2008-08-12	0	0.660	0.650	0.660	0.650	0.670	2,992,000	1,978,320	0.6612	62.52	61.58	62.52	61.58	63.47	31,584	62.637	-1.49%
2008-08-11	0	0.670	0.650	0.670	0.650	0.700	8,178,000	5,517,540	0.6747	63.47	61.58	63.47	61.58	66.31	86,328	63.913	0.00%
2008-08-08	0	0.670	0.660	0.670	0.650	0.670	3,264,000	2,150,400	0.6588	63.47	62.52	63.47	61.58	63.47	34,455	62.411	1.52%
2008-08-07	0	0.660	0.660	0.670	0.660	0.680	15,324,000	10,223,780	0.6672	62.52	62.52	63.47	62.52	64.42	161,763	63.202	0.00%
2008-08-05	0	0.660	0.650	0.670	0.650	0.700	24,240,000	16,079,280	0.6633	62.52	61.58	63.47	61.58	66.31	255,882	62.839	-4.35%
2008-08-04	0	0.690	0.690	0.700	0.680	0.710	7,512,000	5,239,160	0.6974	65.36	65.36	66.31	64.42	67.26	79,298	66.069	0.00%
2008-08-01	0	0.690	0.690	0.700	0.670	0.720	14,590,000	10,162,500	0.6965	65.36	65.36	66.31	63.47	68.21	154,015	65.984	1.47%
2008-07-31	0	0.680	0.670	0.680	0.670	0.710	16,082,000	11,142,940	0.6929	64.42	63.47	64.42	63.47	67.26	169,764	65.638	-2.86%
2008-07-30	0	0.700	0.680	0.700	0.640	0.720	18,922,000	13,020,560	0.6881	66.31	64.42	66.31	60.63	68.21	199,744	65.186	11.11%
2008-07-29	0	0.630	0.640	0.650	0.620	0.650	4,328,000	2,755,520	0.6367	59.68	60.63	61.58	58.73	61.58	45,687	60.313	-3.08%
2008-07-28	0	0.650	0.650	0.660	0.630	0.670	7,924,000	5,156,920	0.6508	61.58	61.58	62.52	59.68	63.47	83,647	61.651	0.00%
2008-07-25	0	0.650	0.640	0.650	0.640	0.670	10,022,000	6,502,640	0.6488	61.58	60.63	61.58	60.63	63.47	105,794	61.465	-4.41%
2008-07-24	0	0.680	0.680	0.690	0.660	0.710	17,342,000	12,024,500	0.6934	64.42	64.42	65.36	62.52	67.26	183,065	65.684	-4.23%
2008-07-23	0	0.710	0.710	0.720	0.640	0.740	77,138,000	54,466,180	0.7061	67.26	67.26	68.21	60.63	70.10	814,282	66.889	12.70%
2008-07-22	1	-	-	-	-	-	0	0	-	59.68	-	-	-	-	0	-	0.00%
2008-07-21	1	-	-	-	-	-	0	0	-	59.68	-	-	-	-	0	-	0.00%
2008-07-18	0	0.630	0.630	0.640	0.630	0.660	3,678,000	2,347,660	0.6383	59.68	59.68	60.63	59.68	62.52	38,826	60.467	-4.55%
2008-07-17	0	0.660	0.650	0.660	0.650	0.680	8,132,000	5,372,640	0.6607	62.52	61.58	62.52	61.58	64.42	85,843	62.587	1.54%
2008-07-16	0	0.650	0.640	0.650	0.610	0.650	4,564,000	2,881,080	0.6313	61.58	60.63	61.58	57.79	61.58	48,178	59.800	3.17%
2008-07-15	0	0.630	0.620	0.630	0.620	0.660	5,574,000	3,539,120	0.6349	59.68	58.73	59.68	58.73	62.52	58,840	60.148	-5.97%
2008-07-14	0	0.670	0.660	0.670	0.660	0.680	6,452,000	4,330,640	0.6712	63.47	62.52	63.47	62.52	64.42	68,108	63.584	1.52%
2008-07-11	0	0.660	0.660	0.670	0.660	0.710	12,214,000	8,253,740	0.6758	62.52	62.52	63.47	62.52	67.26	128,933	64.016	-4.35%
2008-07-10	0	0.690	0.690	0.700	0.690	0.760	28,692,000	20,767,120	0.7238	65.36	65.36	66.31	65.36	72.00	302,878	68.566	-5.48%
2008-07-09	0	0.730	0.730	0.740	0.670	0.760	20,590,000	14,595,640	0.7089	69.15	69.15	70.10	63.47	72.00	217,352	67.152	10.61%
2008-07-08	0	0.660	0.660	0.670	0.600	0.670	11,548,000	7,303,880	0.6325	62.52	62.52	63.47	56.84	63.47	121,903	59.916	8.20%
2008-07-07	0	0.610	0.600	0.610	0.560	0.620	13,384,000	7,971,200	0.5956	57.79	56.84	57.79	53.05	58.73	141,284	56.420	5.17%
2008-07-04	0	0.580	0.570	0.580	0.540	0.650	18,006,000	10,643,720	0.5911	54.94	54.00	54.94	51.15	61.58	190,074	55.998	-6.45%
2008-07-03	0	0.620	0.610	0.620	0.610	0.690	22,140,000	14,097,160	0.6367	58.73	57.79	58.73	57.79	65.36	233,714	60.318	-10.14%
2008-07-02	0	0.690	0.680	0.690	0.660	0.760	20,076,192	14,245,586	0.7096	65.36	64.42	65.36	62.52	72.00	211,928	67.219	-9.21%
2008-06-30	0	0.760	0.750	0.760	0.700	0.770	13,622,000	10,189,520	0.7480	72.00	71.05	72.00	66.31	72.94	143,796	70.861	-1.30%
2008-06-27	0	0.770	0.760	0.770	0.750	0.780	26,562,000	20,358,160	0.7664	72.94	72.00	72.94	71.05	73.89	280,393	72.606	0.00%
2008-06-26	0	0.770	0.760	0.770	0.750	0.780	13,436,000	10,196,000	0.7589	72.94	72.00	72.94	71.05	73.89	141,833	71.887	-1.28%
2008-06-25	0	0.780	0.760	0.780	0.760	0.800	10,016,000	7,807,240	0.7795	73.89	72.00	73.89	72.00	75.79	105,731	73.841	2.63%
2008-06-24	0	0.760	0.760	0.780	0.760	0.810	20,624,000	16,204,760	0.7857	72.00	72.00	73.89	72.00	76.73	217,711	74.433	-3.80%
2008-06-23	0	0.790	0.780	0.790	0.750	0.790	13,648,000	10,499,480	0.7693	74.84	73.89	74.84	71.05	74.84	144,071	72.877	2.60%
2008-06-20	0	0.770	0.770	0.780	0.770	0.810	6,988,000	5,549,560	0.7942	72.94	72.94	73.89	72.94	76.73	73,767	75.231	-2.53%
2008-06-19	0	0.790	0.780	0.790	0.780	0.800	3,480,000	2,747,840	0.7896	74.84	73.89	74.84	73.89	75.79	36,735	74.801	0.00%
2008-06-18	0	0.790	0.790	0.800	0.780	0.830	11,760,000	9,364,640	0.7963	74.84	74.84	75.79	73.89	78.63	124,141	75.436	-5.95%
2008-06-17	0	0.840	0.830	0.840	0.820	0.860	5,208,000	4,337,760	0.8329	79.57	78.63	79.57	77.68	81.47	54,977	78.902	0.00%
2008-06-16	0	0.840	0.840	0.850	0.810	0.870	35,966,000	29,568,740	0.8221	79.57	79.57	80.52	76.73	82.42	379,663	77.881	3.70%
2008-06-13	0	0.810	0.800	0.810	0.810	0.850	9,772,000	7,993,300	0.8180	76.73	75.79	76.73	76.73	80.52	103,155	77.488	-2.41%
2008-06-12	0	0.830	0.820	0.830	0.760	0.830	31,848,000	25,384,640	0.7971	78.63	77.68	78.63	72.00	78.63	336,193	75.506	1.22%
2008-06-11	0	0.820	0.810	0.820	0.800	0.830	11,288,000	9,172,160	0.8126	77.68	76.73	77.68	75.79	78.63	119,158	76.975	0.00%
2008-06-10	0	0.820	0.810	0.820	0.790	0.840	17,176,000	13,953,240	0.8124	77.68	76.73	77.68	74.84	79.57	181,313	76.957	-3.53%
2008-06-06	0	0.850	0.850	0.860	0.840	0.880	9,990,000	8,538,300	0.8547	80.52	80.52	81.47	79.57	83.36	105,456	80.965	2.41%
2008-06-05	0	0.830	0.830	0.840	0.830	0.870	12,198,000	10,397,220	0.8524	78.63	78.63	79.57	78.63	82.42	128,764	80.746	-2.35%
2008-06-04	0	0.850	0.850	0.860	0.850	0.930	25,139,926	22,060,253	0.8775	80.52	80.52	81.47	80.52	88.10	265,381	83.127	-5.56%
2008-06-03	0	0.900	0.890	0.900	0.850	0.950	39,160,000	35,727,300	0.9123	85.26	84.31	85.26	80.52	89.99	413,380	86.427	4.65%
2008-06-02	0	0.860	0.850	0.860	0.790	0.900	48,218,000	41,577,200	0.8623	81.47	80.52	81.47	74.84	85.26	508,998	81.684	11.69%
2008-05-30	0	0.770	0.770	0.780	0.770	0.810	11,348,000	8,927,000	0.7867	72.94	72.94	73.89	72.94	76.73	119,791	74.521	-2.53%
2008-05-29	0	0.790	0.770	0.790	0.730	0.810	18,330,000	14,054,820	0.7668	74.84	72.94	74.84	69.15	76.73	193,495	72.637	3.95%
2008-05-28	0	0.760	0.760	0.770	0.750	0.820	11,424,000	8,948,200	0.7833	72.00	72.00	72.94	71.05	77.68	120,594	74.201	-5.00%
2008-05-27	0	0.800	0.790	0.800	0.750	0.820	33,720,000	26,491,400	0.7856	75.79	74.84	75.79	71.05	77.68	355,954	74.424	9.59%
2008-05-26	0	0.730	0.720	0.730	0.730	0.820	37,380,000	28,784,560	0.7701	69.15	68.21	69.15	69.15	77.68	394,590	72.948	-13.10%
2008-05-23	0	0.840	0.840	0.850	0.830	0.920	32,910,000	28,646,080	0.8704	79.57	79.57	80.52	78.63	87.15	347,404	82.458	-7.69%
2008-05-22	0	0.910	0.900	0.910	0.890	0.930	10,706,000	9,717,780	0.9077	86.21	85.26	86.21	84.31	88.10	113,014	85.987	-2.15%
2008-05-21	0	0.930	0.920	0.930	0.870	0.960	42,982,000	40,068,980	0.9322	88.10	87.15	88.10	82.42	90.94	453,725	88.311	2.20%
2008-05-20	0	0.910	0.900	0.910	0.870	0.950	56,062,000	50,163,780	0.8948	86.21	85.26	86.21	82.42	89.99	591,800	84.765	-4.21%
2008-05-19	0	0.950	0.940	0.950	0.930	1.040	45,893,000	44,949,310	0.9794	89.99	89.05	89.99	88.10	98.52	484,454	92.783	-5.00%
2008-05-16	0	1.000	0.990	1.000	0.910	1.040	128,724,000	127,535,240	0.9908	94.73	93.78	94.73	86.21	98.52	1,358,833	93.856	5.26%
2008-05-15	0	0.950	0.940	0.950	0.830	0.960	132,267,523	119,208,435	0.9013	89.99	89.05	89.99	78.63	90.94	1,396,239	85.378	15.85%
2008-05-14	0	0.820	0.820	0.830	0.810	0.840	15,480,000	12,728,600	0.8223	77.68	77.68	78.63	76.73	79.57	163,410	77.894	-2.38%
2008-05-13	0	0.840	0.840	0.850	0.790	0.850	33,822,000	28,044,260	0.8292	79.57	79.57	80.52	74.84	80.52	357,031	78.549	2.44%
2008-05-09	0	0.820	0.810	0.820	0.810	0.850	43,858,295	36,176,405	0.8248	77.68	76.73	77.68	76.73	80.52	462,976	78.139	-1.20%
2008-05-08	0	0.830	0.820	0.830	0.720	0.850	45,882,000	36,817,820	0.8024	78.63	77.68	78.63	68.21	80.52	484,338	76.017	13.70%
2008-05-07	0	0.730	0.730	0.740	0.700	0.770	22,330,000	16,380,820	0.7336	69.15	69.15	70.10	66.31	72.94	235,719	69.493	-3.95%
2008-05-06	0	0.760	0.750	0.760	0.740	0.790	26,512,000	20,176,140	0.7610	72.00	71.05	72.00	70.10	74.84	279,865	72.092	-1.30%
2008-05-05	0	0.770	0.760	0.770	0.760	0.820	25,222,000	19,754,860	0.7832	72.94	72.00	72.94	72.00	77.68	266,248	74.197	-3.75%
2008-05-02	0	0.800	0.790	0.800	0.790	0.840	38,720,000	31,516,020	0.8139	75.79	74.84	75.79	74.84	79.57	408,735	77.106	2.56%
2008-04-30	0	0.780	0.780	0.790	0.720	0.800	43,994,000	33,796,820	0.7682	73.89	73.89	74.84	68.21	75.79	464,408	72.774	4.00%
2008-04-29	0	0.750	0.740	0.750	0.680	0.790	89,306,000	66,590,640	0.7456	71.05	70.10	71.05	64.42	74.84	942,730	70.636	10.29%
2008-04-28	0	0.680	0.680	0.690	0.650	0.710	29,902,000	20,782,700	0.6950	64.42	64.42	65.36	61.58	67.26	315,651	65.841	4.62%
2008-04-25	0	0.650	0.650	0.660	0.620	0.680	22,564,000	14,624,620	0.6481	61.58	61.58	62.52	58.73	64.42	238,189	61.399	-1.52%
2008-04-24	0	0.660	0.660	0.670	0.660	0.710	28,042,000	19,075,660	0.6803	62.52	62.52	63.47	62.52	67.26	296,016	64.441	-4.35%
2008-04-23	0	0.690	0.680	0.700	0.670	0.720	52,228,000	36,218,620	0.6935	65.36	64.42	66.31	63.47	68.21	551,328	65.693	2.99%
2008-04-22	0	0.670	0.660	0.670	0.650	0.720	66,895,000	45,817,110	0.6849	63.47	62.52	63.47	61.58	68.21	706,155	64.882	6.35%
2008-04-21	0	0.630	0.620	0.630	0.610	0.700	65,726,229	42,842,675	0.6518	59.68	58.73	59.68	57.79	66.31	693,817	61.749	6.78%
2008-04-18	0	0.590	0.590	0.600	0.550	0.610	19,208,000	11,153,680	0.5807	55.89	55.89	56.84	52.10	57.79	202,763	55.008	7.27%
2008-04-17	0	0.550	0.550	0.560	0.540	0.590	13,754,000	7,799,260	0.5671	52.10	52.10	53.05	51.15	55.89	145,190	53.718	-3.51%
2008-04-16	0	0.570	0.570	0.580	0.520	0.640	40,408,000	23,687,680	0.5862	54.00	54.00	54.94	49.26	60.63	426,554	55.533	5.56%
2008-04-15	0	0.540	0.530	0.540	0.500	0.670	34,544,000	20,708,720	0.5995	51.15	50.21	51.15	47.37	63.47	364,652	56.790	-15.62%
2008-04-14	0	0.640	0.640	0.650	0.460	0.670	76,036,000	44,563,340	0.5861	60.63	60.63	61.58	43.58	63.47	802,649	55.520	40.66%
2008-04-11	0	0.455	0.445	0.455	0.340	0.470	19,402,000	8,302,180	0.4279	43.10	42.16	43.10	32.21	44.52	204,811	40.536	33.82%
2008-04-10	0	0.340	0.340	0.345	0.335	0.345	1,084,000	366,860	0.3384	32.21	32.21	32.68	31.73	32.68	11,443	32.060	-1.45%
2008-04-09	0	0.345	0.345	0.350	0.340	0.355	2,008,000	692,140	0.3447	32.68	32.68	33.16	32.21	33.63	21,197	32.653	1.47%
2008-04-08	0	0.340	0.335	0.345	0.330	0.355	1,664,000	567,440	0.3410	32.21	31.73	32.68	31.26	33.63	17,565	32.304	-1.45%
2008-04-07	0	0.345	0.340	0.345	0.340	0.350	1,070,000	366,980	0.3430	32.68	32.21	32.68	32.21	33.16	11,295	32.490	0.00%
2008-04-03	0	0.345	0.345	0.350	0.335	0.350	1,008,000	345,240	0.3425	32.68	32.68	33.16	31.73	33.16	10,641	32.445	-1.43%
2008-04-02	0	0.350	0.340	0.350	0.340	0.350	1,708,000	589,360	0.3451	33.16	32.21	33.16	32.21	33.16	18,030	32.688	2.94%
2008-04-01	0	0.340	0.330	0.345	0.330	0.360	1,998,000	689,920	0.3453	32.21	31.26	32.68	31.26	34.10	21,091	32.711	-2.86%
2008-03-31	0	0.350	0.340	0.355	0.330	0.350	1,134,000	385,620	0.3401	33.16	32.21	33.63	31.26	33.16	11,971	32.214	6.06%
2008-03-28	0	0.330	0.325	0.330	0.325	0.330	6,028,000	1,962,540	0.3256	31.26	30.79	31.26	30.79	31.26	63,633	30.842	0.00%
2008-03-27	0	0.330	0.325	0.330	0.320	0.330	16,704,000	5,428,540	0.3250	31.26	30.79	31.26	30.31	31.26	176,330	30.786	-1.49%
2008-03-26	0	0.335	0.330	0.335	0.330	0.350	1,548,000	529,940	0.3423	31.73	31.26	31.73	31.26	33.16	16,341	32.430	1.52%
2008-03-25	0	0.330	0.330	0.340	0.330	0.350	2,330,000	797,730	0.3424	31.26	31.26	32.21	31.26	33.16	24,596	32.433	-2.94%
2008-03-20	0	0.340	0.340	0.355	0.315	0.380	6,668,000	2,366,060	0.3548	32.21	32.21	33.63	29.84	36.00	70,389	33.614	-8.11%
2008-03-19	0	0.370	0.365	0.375	0.330	0.420	83,184,000	29,674,300	0.3567	35.05	34.58	35.52	31.26	39.79	878,105	33.794	23.33%
2008-03-18	0	0.300	0.295	0.320	0.260	0.330	5,250,000	1,601,120	0.3050	28.42	27.95	30.31	24.63	31.26	55,420	28.891	-9.09%
2008-03-17	0	0.330	0.330	0.345	0.330	0.360	2,204,000	759,800	0.3447	31.26	31.26	32.68	31.26	34.10	23,266	32.657	-12.00%
2008-03-14	0	0.375	0.375	0.380	0.365	0.440	5,450,000	2,131,890	0.3912	35.52	35.52	36.00	34.58	41.68	57,531	37.056	-14.77%
2008-03-13	0	0.440	0.430	0.450	0.430	0.470	3,462,000	1,530,220	0.4420	41.68	40.73	42.63	40.73	44.52	36,545	41.872	-7.37%
2008-03-12	0	0.475	0.470	0.475	0.470	0.490	2,420,000	1,155,300	0.4774	45.00	44.52	45.00	44.52	46.42	25,546	45.224	-1.04%
2008-03-11	0	0.480	0.465	0.480	0.460	0.510	4,256,000	2,041,280	0.4796	45.47	44.05	45.47	43.58	48.31	44,927	45.435	-5.88%
2008-03-10	0	0.510	0.510	0.520	0.490	0.530	1,332,000	667,020	0.5008	48.31	48.31	49.26	46.42	50.21	14,061	47.438	-3.77%
2008-03-07	0	0.530	0.530	0.540	0.500	0.540	1,950,000	1,019,660	0.5229	50.21	50.21	51.15	47.37	51.15	20,585	49.535	0.00%
2008-03-06	0	0.530	0.520	0.540	0.530	0.560	1,188,000	644,800	0.5428	50.21	49.26	51.15	50.21	53.05	12,541	51.416	-1.85%
2008-03-05	0	0.540	0.530	0.550	0.530	0.580	6,340,000	3,501,260	0.5522	51.15	50.21	52.10	50.21	54.94	66,926	52.315	-6.90%
2008-03-04	0	0.580	0.570	0.590	0.570	0.590	1,272,000	738,440	0.5805	54.94	54.00	55.89	54.00	55.89	13,427	54.995	-3.33%
2008-03-03	0	0.600	0.590	0.600	0.590	0.630	2,684,000	1,595,960	0.5946	56.84	55.89	56.84	55.89	59.68	28,333	56.329	-4.76%
2008-02-29	0	0.630	0.620	0.630	0.600	0.630	2,498,000	1,526,540	0.6111	59.68	58.73	59.68	56.84	59.68	26,369	57.891	3.28%
2008-02-28	0	0.610	0.610	0.620	0.600	0.640	6,890,000	4,299,320	0.6240	57.79	57.79	58.73	56.84	60.63	72,732	59.112	1.67%
2008-02-27	0	0.600	0.600	0.610	0.540	0.640	10,592,000	6,414,940	0.6056	56.84	56.84	57.79	51.15	60.63	111,811	57.373	9.09%
2008-02-26	0	0.550	0.540	0.550	0.530	0.580	1,702,000	944,820	0.5551	52.10	51.15	52.10	50.21	54.94	17,967	52.588	-3.51%
2008-02-25	0	0.570	0.570	0.590	0.570	0.590	2,336,000	1,354,800	0.5800	54.00	54.00	55.89	54.00	55.89	24,659	54.941	-3.39%
2008-02-22	0	0.590	0.590	0.600	0.590	0.600	3,122,000	1,847,140	0.5917	55.89	55.89	56.84	55.89	56.84	32,956	56.048	-3.28%
2008-02-21	0	0.610	0.600	0.610	0.600	0.620	9,050,000	5,486,420	0.6062	57.79	56.84	57.79	56.84	58.73	95,533	57.429	-3.17%
2008-02-20	0	0.630	0.620	0.630	0.600	0.650	6,954,000	4,361,820	0.6272	59.68	58.73	59.68	56.84	61.58	73,408	59.419	-4.55%
2008-02-19	0	0.660	0.650	0.660	0.650	0.690	5,464,000	3,592,500	0.6575	62.52	61.58	62.52	61.58	65.36	57,679	62.284	0.00%
2008-02-18	0	0.660	0.640	0.660	0.640	0.700	13,702,000	9,112,780	0.6651	62.52	60.63	62.52	60.63	66.31	144,641	63.003	3.13%
2008-02-15	0	0.640	0.630	0.640	0.620	0.650	7,572,000	4,844,120	0.6397	60.63	59.68	60.63	58.73	61.58	79,931	60.604	0.00%
2008-02-14	0	0.640	0.630	0.640	0.600	0.640	8,336,000	5,207,880	0.6247	60.63	59.68	60.63	56.84	60.63	87,996	59.183	1.59%
2008-02-13	0	0.630	0.610	0.630	0.590	0.670	9,890,000	6,183,620	0.6252	59.68	57.79	59.68	55.89	63.47	104,401	59.230	-7.35%
2008-02-12	0	0.680	0.670	0.680	0.650	0.680	24,058,000	15,986,700	0.6645	64.42	63.47	64.42	61.58	64.42	253,960	62.950	4.62%
2008-02-11	0	0.650	0.650	0.660	0.640	0.680	25,772,000	16,824,140	0.6528	61.58	61.58	62.52	60.63	64.42	272,054	61.841	1.56%
2008-02-06	0	0.640	0.630	0.640	0.630	0.750	77,108,000	52,329,740	0.6787	60.63	59.68	60.63	59.68	71.05	813,965	64.290	4.92%
2008-02-05	1	-	-	-	-	-	0	0	-	57.79	-	-	-	-	0	-	0.00%
2008-02-04	1	-	-	-	-	-	0	0	-	57.79	-	-	-	-	0	-	0.00%
2008-02-01	1	-	-	-	-	-	0	0	-	57.79	-	-	-	-	0	-	0.00%
2008-01-31	1	-	-	-	-	-	0	0	-	57.79	-	-	-	-	0	-	0.00%
2008-01-30	1	-	-	-	-	-	0	0	-	57.79	-	-	-	-	0	-	0.00%
2008-01-29	0	0.610	0.600	0.610	0.600	0.660	12,110,000	7,469,360	0.6168	57.79	56.84	57.79	56.84	62.52	127,835	58.430	5.17%
2008-01-28	0	0.580	0.560	0.570	0.500	0.600	10,490,000	5,687,400	0.5422	54.94	53.05	54.00	47.37	56.84	110,734	51.361	5.45%
2008-01-25	0	0.550	0.550	0.590	0.465	0.580	4,472,000	2,288,240	0.5117	52.10	52.10	55.89	44.05	54.94	47,207	48.472	10.00%
2008-01-24	0	0.500	0.480	0.500	0.400	0.500	7,440,000	3,263,620	0.4387	47.37	45.47	47.37	37.89	47.37	78,538	41.555	17.65%
2008-01-23	0	0.425	0.425	0.435	0.395	0.500	1,236,000	538,290	0.4355	40.26	40.26	41.21	37.42	47.37	13,047	41.256	6.25%
2008-01-22	0	0.400	0.400	0.450	0.400	0.400	28,000	11,400	0.4071	37.89	37.89	42.63	37.89	37.89	296	38.569	-24.53%
2008-01-21	0	0.530	0.530	0.600	0.460	0.550	3,338,000	1,646,740	0.4933	50.21	50.21	56.84	43.58	52.10	35,237	46.734	8.16%
2008-01-18	0	0.490	0.490	0.500	0.470	0.500	2,470,000	1,226,370	0.4965	46.42	46.42	47.37	44.52	47.37	26,074	47.035	-1.01%
2008-01-17	0	0.495	0.490	0.495	0.410	0.495	5,438,000	2,476,720	0.4554	46.89	46.42	46.89	38.84	46.89	57,404	43.145	0.00%
2008-01-16	0	0.495	0.490	0.495	0.485	0.570	4,948,000	2,558,160	0.5170	46.89	46.42	46.89	45.94	54.00	52,232	48.977	-16.10%
2008-01-15	0	0.590	0.590	0.610	0.590	0.620	6,660,000	4,061,840	0.6099	55.89	55.89	57.79	55.89	58.73	70,304	57.775	-9.23%
2008-01-14	0	0.650	0.620	0.650	0.600	0.650	7,566,000	4,660,280	0.6160	61.58	58.73	61.58	56.84	61.58	79,868	58.350	0.00%
2008-01-11	0	0.650	0.630	0.650	0.620	0.680	12,768,000	8,276,280	0.6482	61.58	59.68	61.58	58.73	64.42	134,781	61.405	-2.99%
2008-01-10	0	0.670	0.660	0.670	0.660	0.700	24,242,000	16,540,300	0.6823	63.47	62.52	63.47	62.52	66.31	255,903	64.635	1.52%
2008-01-09	0	0.660	0.650	0.660	0.550	0.700	33,318,000	21,809,940	0.6546	62.52	61.58	62.52	52.10	66.31	351,711	62.011	-9.59%
2008-01-08	0	0.730	0.720	0.730	0.710	0.740	2,462,000	1,796,480	0.7297	69.15	68.21	69.15	67.26	70.10	25,989	69.124	-3.95%
2008-01-07	0	0.380	0.375	0.380	0.360	0.385	73,712,000	27,518,980	0.3733	72.00	71.05	72.00	68.21	72.94	389,058	70.732	-1.30%
2008-01-04	0	0.385	0.385	0.390	0.375	0.400	26,276,000	10,186,820	0.3877	72.94	72.94	73.89	71.05	75.79	138,687	73.452	-2.53%
2008-01-03	0	0.395	0.395	0.400	0.390	0.400	19,756,000	7,824,560	0.3961	74.84	74.84	75.79	73.89	75.79	104,274	75.039	-1.25%
2008-01-02	0	0.400	0.395	0.400	0.390	0.405	22,112,000	8,820,020	0.3989	75.79	74.84	75.79	73.89	76.73	116,709	75.573	-1.23%
2007-12-31	0	0.405	0.400	0.405	0.390	0.405	11,880,000	4,738,480	0.3989	76.73	75.79	76.73	73.89	76.73	62,704	75.569	1.25%
2007-12-28	0	0.400	0.395	0.405	0.400	0.405	26,476,000	10,591,400	0.4000	75.79	74.84	76.73	75.79	76.73	139,743	75.792	0.00%
2007-12-27	0	0.400	0.400	0.410	0.400	0.415	10,352,000	4,225,220	0.4082	75.79	75.79	77.68	75.79	78.63	54,639	77.330	-1.23%
2007-12-24	0	0.405	0.400	0.405	0.400	0.410	3,640,000	1,474,740	0.4051	76.73	75.79	76.73	75.79	77.68	19,212	76.760	0.00%
2007-12-21	0	0.405	0.405	0.410	0.405	0.425	18,724,000	7,669,060	0.4096	76.73	76.73	77.68	76.73	80.52	98,827	77.601	-2.41%
2007-12-20	0	0.415	0.400	0.415	0.390	0.415	35,108,000	13,770,000	0.3922	78.63	75.79	78.63	73.89	78.63	185,303	74.311	6.41%
2007-12-19	0	0.390	0.390	0.395	0.390	0.405	7,736,000	3,069,280	0.3968	73.89	73.89	74.84	73.89	76.73	40,831	75.170	-1.27%
2007-12-18	0	0.395	0.390	0.395	0.395	0.415	28,356,000	11,392,720	0.4018	74.84	73.89	74.84	74.84	78.63	149,665	76.121	-4.82%
2007-12-17	0	0.415	0.410	0.420	0.405	0.425	16,684,000	6,895,520	0.4133	78.63	77.68	79.57	76.73	80.52	88,060	78.305	-1.19%
2007-12-14	0	0.420	0.420	0.425	0.405	0.430	29,492,000	12,361,380	0.4191	79.57	79.57	80.52	76.73	81.47	155,661	79.412	1.20%
2007-12-13	0	0.415	0.410	0.415	0.405	0.430	41,336,000	17,236,580	0.4170	78.63	77.68	78.63	76.73	81.47	218,175	79.003	0.00%
2007-12-12	0	0.415	0.415	0.420	0.400	0.420	22,876,000	9,351,460	0.4088	78.63	78.63	79.57	75.79	79.57	120,742	77.450	1.22%
2007-12-11	0	0.410	0.405	0.410	0.395	0.410	10,804,000	4,335,000	0.4012	77.68	76.73	77.68	74.84	77.68	57,024	76.020	2.50%
2007-12-10	0	0.400	0.400	0.405	0.390	0.415	20,544,000	8,192,920	0.3988	75.79	75.79	76.73	73.89	78.63	108,433	75.557	-2.44%
2007-12-07	0	0.410	0.405	0.410	0.405	0.435	38,935,047	16,206,789	0.4163	77.68	76.73	77.68	76.73	82.42	205,503	78.864	-2.38%
2007-12-06	0	0.420	0.420	0.425	0.420	0.450	66,572,000	28,631,140	0.4301	79.57	79.57	80.52	79.57	85.26	351,373	81.484	-2.33%
2007-12-05	0	0.430	0.430	0.435	0.390	0.445	101,482,000	43,534,880	0.4290	81.47	81.47	82.42	73.89	84.31	535,631	81.278	11.69%
2007-12-04	1	-	-	-	-	-	0	0	-	72.94	-	-	-	-	0	-	0.00%
2007-12-03	1	-	-	-	-	-	0	0	-	72.94	-	-	-	-	0	-	0.00%
2007-11-30	0	0.385	0.380	0.385	0.375	0.390	25,485,000	9,671,965	0.3795	72.94	72.00	72.94	71.05	73.89	134,512	71.904	2.67%
2007-11-29	0	0.375	0.370	0.375	0.370	0.405	54,778,000	20,999,930	0.3834	71.05	70.10	71.05	70.10	76.73	289,123	72.633	-3.85%
2007-11-28	0	0.390	0.385	0.390	0.380	0.405	6,500,000	2,508,540	0.3859	73.89	72.94	73.89	72.00	76.73	34,308	73.119	0.00%
2007-11-27	0	0.390	0.390	0.395	0.375	0.395	13,448,000	5,190,100	0.3859	73.89	73.89	74.84	71.05	74.84	70,980	73.121	-1.27%
2007-11-26	0	0.395	0.395	0.400	0.385	0.405	21,988,000	8,654,120	0.3936	74.84	74.84	75.79	72.94	76.73	116,055	74.569	1.28%
2007-11-23	0	0.390	0.380	0.385	0.360	0.405	62,408,000	24,143,780	0.3869	73.89	72.00	72.94	68.21	76.73	329,395	73.297	-3.70%
2007-11-22	0	0.405	0.400	0.410	0.400	0.430	34,790,000	14,491,180	0.4165	76.73	75.79	77.68	75.79	81.47	183,625	78.917	-6.90%
2007-11-21	0	0.435	0.430	0.435	0.430	0.465	94,164,000	42,167,280	0.4478	82.42	81.47	82.42	81.47	88.10	497,006	84.843	2.35%
2007-11-20	0	0.425	0.425	0.430	0.415	0.440	31,984,000	13,681,320	0.4278	80.52	80.52	81.47	78.63	83.36	168,814	81.044	0.00%
2007-11-19	0	0.425	0.420	0.425	0.410	0.450	46,300,000	19,973,260	0.4314	80.52	79.57	80.52	77.68	85.26	244,375	81.732	-3.41%
2007-11-16	0	0.440	0.435	0.440	0.390	0.445	71,376,000	29,864,920	0.4184	83.36	82.42	83.36	73.89	84.31	376,729	79.274	6.02%
2007-11-15	0	0.415	0.410	0.415	0.410	0.450	68,872,000	29,474,020	0.4280	78.63	77.68	78.63	77.68	85.26	363,512	81.081	1.22%
2007-11-14	0	0.410	0.405	0.410	0.360	0.420	96,078,000	38,010,400	0.3956	77.68	76.73	77.68	68.21	79.57	507,108	74.955	17.14%
2007-11-13	0	0.350	0.350	0.355	0.310	0.435	168,446,000	63,592,240	0.3775	66.31	66.31	67.26	58.73	82.42	889,073	71.526	-15.66%
2007-11-12	1	-	-	-	-	-	0	0	-	78.63	-	-	-	-	0	-	0.00%
2007-11-09	1	-	-	-	-	-	0	0	-	78.63	-	-	-	-	0	-	0.00%
2007-11-08	1	-	-	-	-	-	0	0	-	78.63	-	-	-	-	0	-	0.00%
2007-11-07	0	0.415	0.415	0.420	0.410	0.450	71,046,000	30,134,830	0.4242	78.63	78.63	79.57	77.68	85.26	374,987	80.362	-5.68%
2007-11-06	0	0.440	0.440	0.445	0.380	0.460	203,148,000	87,484,280	0.4306	83.36	83.36	84.31	72.00	87.15	1,072,233	81.591	6.02%
2007-11-05	0	0.415	0.415	0.420	0.410	0.500	273,610,000	127,133,120	0.4647	78.63	78.63	79.57	77.68	94.73	1,444,137	88.034	-6.74%
2007-11-02	0	0.445	0.445	0.450	0.390	0.465	293,474,000	128,379,120	0.4374	84.31	84.31	85.26	73.89	88.10	1,548,981	82.880	5.95%
2007-11-01	0	0.420	0.420	0.425	0.370	0.435	219,844,000	89,987,240	0.4093	79.57	79.57	80.52	70.10	82.42	1,160,356	77.551	9.09%
2007-10-31	0	0.385	0.380	0.385	0.355	0.410	303,224,000	118,680,910	0.3914	72.94	72.00	72.94	67.26	77.68	1,600,443	74.155	13.24%
2007-10-30	0	0.340	0.340	0.345	0.320	0.390	209,828,000	74,908,840	0.3570	64.42	64.42	65.36	60.63	73.89	1,107,490	67.638	-10.53%
2007-10-29	0	0.380	0.380	0.385	0.300	0.385	448,308,000	154,294,470	0.3442	72.00	72.00	72.94	56.84	72.94	2,366,209	65.207	38.18%
2007-10-26	0	0.275	0.280	0.285	0.237	0.285	98,858,000	26,825,588	0.2714	52.10	53.05	54.00	44.90	54.00	521,781	51.412	17.02%
2007-10-25	0	0.235	0.234	0.238	0.234	0.242	14,056,000	3,335,936	0.2373	44.52	44.33	45.09	44.33	45.85	74,189	44.966	-1.26%
2007-10-24	0	0.238	0.230	0.238	0.210	0.242	14,462,000	3,357,396	0.2322	45.09	43.58	45.09	39.79	45.85	76,332	43.984	-0.42%
2007-10-23	0	0.239	0.238	0.239	0.225	0.249	36,274,000	8,752,736	0.2413	45.28	45.09	45.28	42.63	47.18	191,457	45.716	3.02%
2007-10-22	0	0.232	0.233	0.234	0.190	0.237	32,750,000	7,140,846	0.2180	43.96	44.14	44.33	36.00	44.90	172,857	41.311	12.62%
2007-10-18	0	0.206	0.209	0.210	0.179	0.209	17,464,000	3,315,818	0.1899	39.03	39.60	39.79	33.91	39.60	92,177	35.972	13.19%
2007-10-17	0	0.182	0.182	0.186	0.174	0.186	10,548,000	1,909,300	0.1810	34.48	34.48	35.24	32.97	35.24	55,673	34.295	-1.62%
2007-10-16	0	0.185	0.180	0.185	0.178	0.185	6,660,000	1,204,484	0.1809	35.05	34.10	35.05	33.72	35.05	35,152	34.265	2.21%
2007-10-15	0	0.181	0.181	0.185	0.179	0.196	19,532,000	3,581,328	0.1834	34.29	34.29	35.05	33.91	37.13	103,092	34.739	-7.18%
2007-10-12	0	0.195	0.195	0.199	0.194	0.208	11,588,000	2,268,776	0.1958	36.95	36.95	37.70	36.76	39.41	61,162	37.094	-2.01%
2007-10-11	0	0.199	0.199	0.204	0.199	0.209	5,792,000	1,163,428	0.2009	37.70	37.70	38.65	37.70	39.60	30,571	38.057	-4.78%
2007-10-10	0	0.209	0.202	0.209	0.196	0.209	5,340,000	1,066,000	0.1996	39.60	38.27	39.60	37.13	39.60	28,185	37.822	1.95%
2007-10-09	0	0.205	0.205	0.206	0.193	0.209	5,652,000	1,139,776	0.2017	38.84	38.84	39.03	36.57	39.60	29,832	38.207	2.50%
2007-10-08	0	0.200	0.197	0.200	0.196	0.224	11,272,000	2,308,492	0.2048	37.89	37.32	37.89	37.13	42.44	59,495	38.802	-5.66%
2007-10-05	0	0.212	0.209	0.211	0.193	0.218	18,652,000	3,900,584	0.2091	40.17	39.60	39.98	36.57	41.30	98,447	39.621	10.42%
2007-10-04	0	0.192	0.191	0.194	0.189	0.195	12,902,000	2,458,486	0.1906	36.38	36.19	36.76	35.81	36.95	68,098	36.102	-2.04%
2007-10-03	0	0.196	0.196	0.197	0.194	0.208	21,326,000	4,248,644	0.1992	37.13	37.13	37.32	36.76	39.41	112,560	37.745	-3.45%
2007-10-02	0	0.203	0.204	0.205	0.198	0.225	40,432,000	8,241,004	0.2038	38.46	38.65	38.84	37.51	42.63	213,404	38.617	-4.25%
2007-09-28	0	0.212	0.212	0.214	0.205	0.214	7,444,000	1,549,408	0.2081	40.17	40.17	40.54	38.84	40.54	39,290	39.435	1.92%
2007-09-27	0	0.208	0.208	0.213	0.205	0.213	13,412,000	2,800,236	0.2088	39.41	39.41	40.36	38.84	40.36	70,790	39.557	-3.26%
2007-09-25	0	0.215	0.215	0.220	0.205	0.225	27,006,000	5,859,724	0.2170	40.73	40.73	41.68	38.84	42.63	142,540	41.109	-1.83%
2007-09-24	0	0.219	0.219	0.220	0.218	0.228	20,684,000	4,575,688	0.2212	41.49	41.49	41.68	41.30	43.20	109,172	41.913	-3.95%
2007-09-21	0	0.228	0.227	0.232	0.227	0.235	13,988,000	3,239,800	0.2316	43.20	43.01	43.96	43.01	44.52	73,830	43.882	-2.98%
2007-09-20	0	0.235	0.228	0.235	0.230	0.249	16,648,000	4,034,340	0.2423	44.52	43.20	44.52	43.58	47.18	87,870	45.913	-4.47%
2007-09-19	0	0.246	0.246	0.247	0.246	0.250	11,532,000	2,865,236	0.2485	46.61	46.61	46.80	46.61	47.37	60,867	47.074	0.00%
2007-09-18	0	0.246	0.246	0.248	0.245	0.250	8,704,000	2,141,200	0.2460	46.61	46.61	46.99	46.42	47.37	45,940	46.608	0.00%
2007-09-17	0	0.246	0.246	0.247	0.245	0.255	12,676,000	3,153,836	0.2488	46.61	46.61	46.80	46.42	48.31	66,905	47.139	-0.81%
2007-09-14	0	0.248	0.248	0.250	0.247	0.255	19,728,000	4,952,520	0.2510	46.99	46.99	47.37	46.80	48.31	104,126	47.563	0.40%
2007-09-13	0	0.247	0.246	0.248	0.242	0.250	10,984,000	2,712,820	0.2470	46.80	46.61	46.99	45.85	47.37	57,975	46.793	-0.40%
2007-09-12	0	0.248	0.247	0.248	0.246	0.255	11,348,000	2,832,168	0.2496	46.99	46.80	46.99	46.61	48.31	59,896	47.285	-0.80%
2007-09-11	0	0.250	0.249	0.250	0.248	0.260	23,612,000	5,989,412	0.2537	47.37	47.18	47.37	46.99	49.26	124,626	48.059	-1.96%
2007-09-10	0	0.255	0.250	0.255	0.246	0.260	22,608,000	5,719,672	0.2530	48.31	47.37	48.31	46.61	49.26	119,327	47.933	-1.92%
2007-09-07	0	0.260	0.255	0.260	0.250	0.280	36,676,000	9,777,340	0.2666	49.26	48.31	49.26	47.37	53.05	193,579	50.508	-5.45%
2007-09-06	0	0.275	0.270	0.275	0.241	0.280	53,936,000	14,030,104	0.2601	52.10	51.15	52.10	45.66	53.05	284,679	49.284	10.00%
2007-09-05	0	0.250	0.250	0.255	0.242	0.250	27,020,000	6,621,012	0.2450	47.37	47.37	48.31	45.85	47.37	142,614	46.426	3.73%
2007-09-04	0	0.241	0.240	0.245	0.240	0.255	9,960,000	2,448,724	0.2459	45.66	45.47	46.42	45.47	48.31	52,570	46.580	-5.49%
2007-09-03	0	0.255	0.250	0.255	0.246	0.255	13,872,000	3,470,656	0.2502	48.31	47.37	48.31	46.61	48.31	73,218	47.402	2.41%
2007-08-31	0	0.249	0.246	0.249	0.240	0.260	17,456,000	4,344,712	0.2489	47.18	46.61	47.18	45.47	49.26	92,134	47.156	-2.35%
2007-08-30	0	0.255	0.250	0.255	0.246	0.260	33,060,000	8,333,116	0.2521	48.31	47.37	48.31	46.61	49.26	174,494	47.756	6.69%
2007-08-29	0	0.239	0.239	0.242	0.220	0.242	36,404,000	8,536,316	0.2345	45.28	45.28	45.85	41.68	45.85	192,143	44.427	-2.45%
2007-08-28	0	0.245	0.243	0.250	0.243	0.270	37,168,000	9,366,640	0.2520	46.42	46.04	47.37	46.04	51.15	196,176	47.746	-9.26%
2007-08-27	0	0.270	0.265	0.270	0.260	0.280	37,538,000	10,148,480	0.2704	51.15	50.21	51.15	49.26	53.05	198,129	51.222	3.85%
2007-08-24	0	0.260	0.260	0.265	0.255	0.275	48,540,000	12,793,300	0.2636	49.26	49.26	50.21	48.31	52.10	256,198	49.935	-5.45%
2007-08-23	0	0.275	0.275	0.280	0.245	0.280	52,060,000	13,653,004	0.2623	52.10	52.10	53.05	46.42	53.05	274,777	49.688	12.24%
2007-08-22	0	0.245	0.238	0.240	0.226	0.255	14,090,000	3,481,252	0.2471	46.42	45.09	45.47	42.82	48.31	74,368	46.811	2.94%
2007-08-21	0	0.238	0.239	0.240	0.234	0.260	17,908,000	4,384,316	0.2448	45.09	45.28	45.47	44.33	49.26	94,520	46.385	-4.80%
2007-08-20	0	0.250	0.250	0.255	0.240	0.275	34,776,000	8,801,468	0.2531	47.37	47.37	48.31	45.47	52.10	183,551	47.951	2.04%
2007-08-17	0	0.245	0.245	0.246	0.198	0.270	49,792,000	11,380,240	0.2286	46.42	46.42	46.61	37.51	51.15	262,806	43.303	-5.77%
2007-08-16	0	0.260	0.260	0.265	0.255	0.270	41,748,000	10,875,980	0.2605	49.26	49.26	50.21	48.31	51.15	220,350	49.358	-7.14%
2007-08-15	0	0.280	0.275	0.280	0.260	0.295	37,240,000	10,219,680	0.2744	53.05	52.10	53.05	49.26	55.89	196,556	51.994	-3.45%
2007-08-14	0	0.290	0.290	0.295	0.280	0.330	78,264,000	23,529,000	0.3006	54.94	54.94	55.89	53.05	62.52	413,084	56.959	-10.77%
2007-08-13	0	0.325	0.320	0.325	0.275	0.335	190,456,000	59,141,860	0.3105	61.58	60.63	61.58	52.10	63.47	1,005,243	58.833	25.00%
2007-08-10	0	0.260	0.260	0.265	0.215	0.270	39,604,000	9,950,172	0.2512	49.26	49.26	50.21	40.73	51.15	209,033	47.601	-3.70%
2007-08-09	0	0.270	0.265	0.270	0.260	0.295	86,252,000	24,235,460	0.2810	51.15	50.21	51.15	49.26	55.89	455,246	53.236	10.20%
2007-08-08	0	0.245	0.241	0.245	0.196	0.250	40,320,000	9,026,828	0.2239	46.42	45.66	46.42	37.13	47.37	212,812	42.417	14.49%
2007-08-07	0	0.214	0.214	0.215	0.178	0.270	100,496,000	21,914,684	0.2181	40.54	40.54	40.73	33.72	51.15	530,427	41.315	-13.36%
2007-08-06	0	0.247	0.247	0.248	0.245	0.290	75,400,000	19,305,896	0.2560	46.80	46.80	46.99	46.42	54.94	397,968	48.511	-20.32%
2007-08-03	0	0.310	0.305	0.310	0.305	0.345	69,066,000	22,095,800	0.3199	58.73	57.79	58.73	57.79	65.36	364,536	60.613	-6.06%
2007-08-02	0	0.330	0.325	0.330	0.310	0.385	102,096,000	35,069,480	0.3435	62.52	61.58	62.52	58.73	72.94	538,872	65.079	-10.81%
2007-08-01	0	0.370	0.365	0.370	0.365	0.410	119,092,000	45,535,020	0.3824	70.10	69.15	70.10	69.15	77.68	628,578	72.441	-2.63%
2007-07-31	0	0.380	0.375	0.380	0.375	0.420	102,168,000	39,752,920	0.3891	72.00	71.05	72.00	71.05	79.57	539,252	73.719	-6.17%
2007-07-30	0	0.405	0.400	0.405	0.400	0.440	93,522,000	38,919,180	0.4162	76.73	75.79	76.73	75.79	83.36	493,617	78.845	-1.22%
2007-07-27	0	0.410	0.405	0.410	0.350	0.420	134,626,000	53,017,880	0.3938	77.68	76.73	77.68	66.31	79.57	710,568	74.613	3.80%
2007-07-26	0	0.395	0.390	0.395	0.380	0.420	107,664,000	43,190,200	0.4012	74.84	73.89	74.84	72.00	79.57	568,260	76.004	0.00%
2007-07-25	0	0.395	0.395	0.400	0.360	0.410	191,820,000	73,846,100	0.3850	74.84	74.84	75.79	68.21	77.68	1,012,443	72.939	-4.82%
2007-07-24	0	0.415	0.410	0.415	0.400	0.470	276,100,000	122,176,080	0.4425	78.63	77.68	78.63	75.79	89.05	1,457,280	83.838	-5.68%
2007-07-23	0	0.440	0.440	0.445	0.370	0.465	486,766,000	212,898,360	0.4374	83.36	83.36	84.31	70.10	88.10	2,569,193	82.866	17.33%
2007-07-20	0	0.375	0.375	0.380	0.360	0.405	408,513,000	156,731,240	0.3837	71.05	71.05	72.00	68.21	76.73	2,156,167	72.690	5.63%
2007-07-19	0	0.355	0.350	0.355	0.300	0.375	502,382,000	169,085,060	0.3366	67.26	66.31	67.26	56.84	71.05	2,651,616	63.767	24.56%
2007-07-18	1	-	-	-	-	-	0	0	-	54.00	-	-	-	-	0	-	0.00%
2007-07-17	1	-	-	-	-	-	0	0	-	54.00	-	-	-	-	0	-	0.00%
2007-07-16	1	0.285	0.280	0.285	0.246	0.310	139,888,000	40,167,872	0.2871	54.00	53.05	54.00	46.61	58.73	738,341	54.403	21.79%
2007-07-13	0	0.234	0.230	0.235	0.205	0.244	87,092,000	19,659,020	0.2257	44.33	43.58	44.52	38.84	46.23	459,679	42.767	6.85%
2007-07-12	0	0.219	0.212	0.219	0.206	0.235	85,816,000	18,555,880	0.2162	41.49	40.17	41.49	39.03	44.52	452,944	40.967	-4.78%
2007-07-11	0	0.230	0.233	0.234	0.220	0.235	14,280,000	3,264,524	0.2286	43.58	44.14	44.33	41.68	44.52	75,371	43.313	-2.95%
2007-07-10	0	0.237	0.237	0.239	0.230	0.255	17,704,000	4,284,148	0.2420	44.90	44.90	45.28	43.58	48.31	93,443	45.848	-4.44%
2007-07-09	0	0.248	0.248	0.249	0.240	0.260	10,314,000	2,558,598	0.2481	46.99	46.99	47.18	45.47	49.26	54,438	47.000	-0.80%
2007-07-06	0	0.250	0.250	0.255	0.240	0.260	32,792,000	8,148,528	0.2485	47.37	47.37	48.31	45.47	49.26	173,079	47.080	0.00%
2007-07-05	0	0.250	0.250	0.260	0.246	0.275	69,764,000	18,090,020	0.2593	47.37	47.37	49.26	46.61	52.10	368,220	49.128	4.60%
2007-07-04	0	0.239	0.236	0.240	0.201	0.240	65,940,000	14,428,864	0.2188	45.28	44.71	45.47	38.08	45.47	348,037	41.458	3.91%
2007-07-03	0	0.230	0.229	0.230	0.220	0.260	59,970,000	14,222,280	0.2372	43.58	43.39	43.58	41.68	49.26	316,527	44.932	-11.54%
2007-06-29	0	0.260	0.255	0.260	0.255	0.285	42,660,000	11,335,320	0.2657	49.26	48.31	49.26	48.31	54.00	225,163	50.343	-7.14%
2007-06-28	0	0.280	0.280	0.285	0.280	0.295	35,336,000	10,279,100	0.2909	53.05	53.05	54.00	53.05	55.89	186,506	55.114	-1.75%
2007-06-27	0	0.285	0.285	0.290	0.250	0.305	96,860,000	27,809,620	0.2871	54.00	54.00	54.94	47.37	57.79	511,235	54.397	-9.52%
2007-06-26	0	0.315	0.310	0.315	0.305	0.325	42,252,000	13,319,960	0.3153	59.68	58.73	59.68	57.79	61.58	223,010	59.728	-3.08%
2007-06-25	0	0.325	0.320	0.325	0.315	0.330	44,632,000	14,344,380	0.3214	61.58	60.63	61.58	59.68	62.52	235,572	60.892	1.56%
2007-06-22	0	0.320	0.320	0.325	0.315	0.330	33,188,000	10,674,380	0.3216	60.63	60.63	61.58	59.68	62.52	175,169	60.938	0.00%
2007-06-21	0	0.320	0.320	0.325	0.315	0.345	48,807,000	16,020,990	0.3283	60.63	60.63	61.58	59.68	65.36	257,608	62.191	-1.54%
2007-06-20	0	0.325	0.320	0.325	0.310	0.335	59,980,000	19,464,260	0.3245	61.58	60.63	61.58	58.73	63.47	316,580	61.483	3.17%
2007-06-18	0	0.315	0.310	0.315	0.275	0.325	107,928,000	31,820,840	0.2948	59.68	58.73	59.68	52.10	61.58	569,653	55.860	1.61%
2007-06-15	0	0.310	0.310	0.315	0.305	0.355	130,132,000	42,555,120	0.3270	58.73	58.73	59.68	57.79	67.26	686,848	61.957	-13.89%
2007-06-14	0	0.360	0.355	0.360	0.330	0.360	118,840,000	41,380,080	0.3482	68.21	67.26	68.21	62.52	68.21	627,248	65.971	9.09%
2007-06-13	0	0.330	0.325	0.330	0.330	0.365	129,872,000	45,043,560	0.3468	62.52	61.58	62.52	62.52	69.15	685,476	65.711	-4.35%
2007-06-12	0	0.345	0.340	0.345	0.300	0.360	222,604,000	73,077,140	0.3283	65.36	64.42	65.36	56.84	68.21	1,174,923	62.197	0.00%
2007-06-11	0	0.345	0.340	0.345	0.275	0.350	338,336,000	105,955,140	0.3132	65.36	64.42	65.36	52.10	66.31	1,785,767	59.333	27.78%
2007-06-08	0	0.270	0.270	0.275	0.221	0.285	268,670,000	69,701,696	0.2594	51.15	51.15	52.10	41.87	54.00	1,418,064	49.153	18.42%
2007-06-07	0	0.228	0.227	0.229	0.219	0.231	44,400,000	10,069,820	0.2268	43.20	43.01	43.39	41.49	43.77	234,347	42.970	-0.44%
2007-06-06	0	0.229	0.229	0.231	0.222	0.233	45,880,000	10,541,796	0.2298	43.39	43.39	43.77	42.06	44.14	242,159	43.533	3.15%
2007-06-05	0	0.222	0.222	0.223	0.206	0.235	60,480,000	13,194,172	0.2182	42.06	42.06	42.25	39.03	44.52	319,219	41.333	-3.06%
2007-06-04	0	0.229	0.229	0.231	0.228	0.239	82,972,000	19,390,352	0.2337	43.39	43.39	43.77	43.20	45.28	437,933	44.277	0.44%
2007-06-01	0	0.228	0.228	0.229	0.222	0.233	62,780,000	14,323,224	0.2281	43.20	43.20	43.39	42.06	44.14	331,358	43.226	1.79%
2007-05-31	0	0.224	0.225	0.227	0.220	0.248	123,832,000	29,158,024	0.2355	42.44	42.63	43.01	41.68	46.99	653,596	44.612	-1.32%
2007-05-30	0	0.227	0.227	0.228	0.202	0.265	539,898,000	128,875,948	0.2387	43.01	43.01	43.20	38.27	50.21	2,849,628	45.226	0.89%
2007-05-29	0	0.225	0.224	0.225	0.166	0.232	401,624,000	78,704,736	0.1960	42.63	42.44	42.63	31.45	43.96	2,119,806	37.128	36.36%
2007-05-28	0	0.165	0.165	0.166	0.162	0.168	53,804,000	8,887,292	0.1652	31.26	31.26	31.45	30.69	31.83	283,982	31.295	1.23%
2007-05-25	0	0.163	0.162	0.164	0.156	0.164	27,084,000	4,339,580	0.1602	30.88	30.69	31.07	29.56	31.07	142,952	30.357	1.88%
2007-05-23	0	0.160	0.160	0.161	0.157	0.173	54,512,000	8,904,532	0.1633	30.31	30.31	30.50	29.75	32.78	287,719	30.949	-4.19%
2007-05-22	0	0.167	0.167	0.168	0.155	0.168	77,836,000	12,596,372	0.1618	31.64	31.64	31.83	29.37	31.83	410,825	30.661	7.05%
2007-05-21	0	0.156	0.155	0.157	0.154	0.159	44,820,000	6,985,448	0.1559	29.56	29.37	29.75	29.18	30.12	236,564	29.529	-1.27%
2007-05-18	0	0.158	0.157	0.158	0.154	0.160	15,412,000	2,401,820	0.1558	29.94	29.75	29.94	29.18	30.31	81,346	29.526	1.28%
2007-05-17	0	0.156	0.156	0.158	0.156	0.163	69,332,000	11,099,668	0.1601	29.56	29.56	29.94	29.56	30.88	365,940	30.332	-1.27%
2007-05-16	0	0.158	0.157	0.158	0.151	0.159	96,159,000	14,952,402	0.1555	29.94	29.75	29.94	28.61	30.12	507,536	29.461	1.94%
2007-05-15	0	0.155	0.154	0.155	0.152	0.175	64,465,000	10,202,590	0.1583	29.37	29.18	29.37	28.80	33.16	340,252	29.985	-3.73%
2007-05-14	1	-	-	-	-	-	0	0	-	30.50	-	-	-	-	0	-	0.00%
2007-05-11	1	-	-	-	-	-	0	0	-	30.50	-	-	-	-	0	-	0.00%
2007-05-10	0	0.161	0.160	0.162	0.154	0.169	116,172,000	18,848,952	0.1623	30.50	30.31	30.69	29.18	32.02	613,166	30.740	1.90%
2007-05-09	0	0.158	0.157	0.158	0.130	0.159	85,908,000	12,629,544	0.1470	29.94	29.75	29.94	24.63	30.12	453,430	27.853	21.54%
2007-05-08	0	0.130	0.130	0.131	0.125	0.134	44,384,000	5,779,912	0.1302	24.63	24.63	24.82	23.68	25.39	234,263	24.673	-0.76%
2007-05-07	0	0.131	0.131	0.132	0.130	0.145	33,616,000	4,610,752	0.1372	24.82	24.82	25.01	24.63	27.47	177,428	25.987	-9.03%
2007-05-04	0	0.144	0.144	0.145	0.139	0.149	50,024,000	7,143,144	0.1428	27.28	27.28	27.47	26.34	28.23	264,031	27.054	0.00%
2007-05-03	0	0.144	0.143	0.144	0.144	0.155	35,256,000	5,223,652	0.1482	27.28	27.09	27.28	27.28	29.37	186,084	28.071	-5.88%
2007-05-02	0	0.153	0.152	0.153	0.150	0.160	25,448,000	3,927,504	0.1543	28.99	28.80	28.99	28.42	30.31	134,317	29.241	-2.55%
2007-04-30	0	0.157	0.156	0.157	0.155	0.165	38,792,000	6,178,360	0.1593	29.75	29.56	29.75	29.37	31.26	204,748	30.176	-1.87%
2007-04-27	0	0.160	0.159	0.160	0.159	0.167	43,248,000	6,985,716	0.1615	30.31	30.12	30.31	30.12	31.64	228,267	30.603	0.63%
2007-04-26	0	0.159	0.160	0.162	0.157	0.169	41,340,000	6,613,464	0.1600	30.12	30.31	30.69	29.75	32.02	218,196	30.310	-4.22%
2007-04-25	0	0.166	0.165	0.166	0.157	0.176	112,940,000	19,117,092	0.1693	31.45	31.26	31.45	29.75	33.35	596,107	32.070	-0.60%
2007-04-24	0	0.167	0.166	0.167	0.164	0.170	28,732,000	4,819,540	0.1677	31.64	31.45	31.64	31.07	32.21	151,650	31.781	0.60%
2007-04-23	0	0.166	0.166	0.167	0.164	0.175	80,756,000	13,613,168	0.1686	31.45	31.45	31.64	31.07	33.16	426,237	31.938	0.00%
2007-04-20	0	0.166	0.165	0.167	0.156	0.171	79,988,000	13,234,776	0.1655	31.45	31.26	31.64	29.56	32.40	422,184	31.348	7.79%
2007-04-19	0	0.154	0.154	0.156	0.152	0.159	38,220,000	5,919,880	0.1549	29.18	29.18	29.56	28.80	30.12	201,728	29.346	-4.35%
2007-04-18	0	0.161	0.160	0.161	0.159	0.168	37,168,000	6,033,368	0.1623	30.50	30.31	30.50	30.12	31.83	196,176	30.755	-1.83%
2007-04-17	0	0.164	0.163	0.164	0.156	0.167	86,732,000	13,986,156	0.1613	31.07	30.88	31.07	29.56	31.64	457,779	30.552	2.50%
2007-04-16	0	0.160	0.160	0.162	0.159	0.180	142,548,000	23,893,828	0.1676	30.31	30.31	30.69	30.12	34.10	752,381	31.758	-3.03%
2007-04-13	0	0.165	0.165	0.166	0.153	0.179	354,892,000	59,061,668	0.1664	31.26	31.26	31.45	28.99	33.91	1,873,151	31.531	21.32%
2007-04-12	0	0.136	0.136	0.138	0.133	0.144	35,132,000	4,841,184	0.1378	25.77	25.77	26.15	25.20	27.28	185,430	26.108	1.49%
2007-04-11	1	-	-	-	-	-	0	0	-	25.39	-	-	-	-	0	-	0.00%
2007-04-10	1	-	-	-	-	-	0	0	-	25.39	-	-	-	-	0	-	0.00%
2007-04-04	1	-	-	-	-	-	0	0	-	25.39	-	-	-	-	0	-	0.00%
2007-04-03	0	0.134	0.134	0.135	0.132	0.138	42,020,000	5,624,072	0.1338	25.39	25.39	25.58	25.01	26.15	221,785	25.358	-2.90%
2007-04-02	0	0.138	0.136	0.138	0.132	0.147	51,844,000	7,283,880	0.1405	26.15	25.77	26.15	25.01	27.85	273,637	26.619	-2.13%
2007-03-30	0	0.141	0.140	0.141	0.134	0.152	170,756,000	24,559,448	0.1438	26.71	26.52	26.71	25.39	28.80	901,265	27.250	11.02%
2007-03-29	0	0.127	0.126	0.127	0.123	0.128	11,872,000	1,492,356	0.1257	24.06	23.87	24.06	23.30	24.25	62,661	23.816	0.00%
2007-03-28	0	0.127	0.125	0.127	0.123	0.131	23,932,000	3,032,088	0.1267	24.06	23.68	24.06	23.30	24.82	126,315	24.004	-2.31%
2007-03-27	0	0.130	0.129	0.130	0.127	0.134	19,356,000	2,509,788	0.1297	24.63	24.44	24.63	24.06	25.39	102,163	24.567	1.56%
2007-03-26	0	0.128	0.128	0.129	0.127	0.137	31,604,000	4,176,372	0.1321	24.25	24.25	24.44	24.06	25.96	166,809	25.037	-3.76%
2007-03-23	0	0.133	0.132	0.134	0.131	0.141	54,344,000	7,319,244	0.1347	25.20	25.01	25.39	24.82	26.71	286,832	25.517	-5.00%
2007-03-22	0	0.140	0.138	0.140	0.134	0.159	198,024,000	29,431,872	0.1486	26.52	26.15	26.52	25.39	30.12	1,045,188	28.159	0.00%
2007-03-21	0	0.140	0.140	0.141	0.123	0.143	217,052,000	29,093,432	0.1340	26.52	26.52	26.71	23.30	27.09	1,145,619	25.395	0.00%
2007-03-20	1	-	-	-	-	-	0	0	-	26.52	-	-	-	-	0	-	0.00%
2007-03-19	1	0.140	0.140	0.142	0.119	0.147	221,784,000	29,584,536	0.1334	26.52	26.52	26.90	22.55	27.85	1,170,595	25.273	14.75%
2007-03-16	0	0.122	0.121	0.122	0.114	0.126	99,988,000	11,989,080	0.1199	23.11	22.92	23.11	21.60	23.87	527,745	22.718	-0.81%
2007-03-15	0	0.123	0.123	0.124	0.120	0.140	206,520,000	25,871,892	0.1253	23.30	23.30	23.49	22.74	26.52	1,090,030	23.735	17.14%
2007-03-14	1	-	-	-	-	-	0	0	-	19.89	-	-	-	-	0	-	0.00%
2007-03-13	0	0.105	0.104	0.105	0.101	0.105	22,512,000	2,333,840	0.1037	19.89	19.70	19.89	19.14	19.89	118,820	19.642	0.96%
2007-03-12	0	0.104	0.103	0.104	0.101	0.108	9,832,000	1,021,932	0.1039	19.70	19.51	19.70	19.14	20.46	51,894	19.693	0.00%
2007-03-09	0	0.104	0.102	0.104	0.101	0.107	10,096,000	1,042,660	0.1033	19.70	19.33	19.70	19.14	20.27	53,288	19.567	0.00%
2007-03-08	0	0.104	0.101	0.105	0.101	0.110	16,412,000	1,700,084	0.1036	19.70	19.14	19.89	19.14	20.84	86,624	19.626	0.97%
2007-03-07	0	0.103	0.101	0.103	0.101	0.115	38,568,000	4,143,540	0.1074	19.51	19.14	19.51	19.14	21.79	203,565	20.355	0.98%
2007-03-06	0	0.102	0.101	0.104	0.097	0.107	34,944,000	3,554,124	0.1017	19.33	19.14	19.70	18.38	20.27	184,437	19.270	8.51%
2007-03-05	0	0.094	0.093	0.095	0.090	0.106	53,584,000	5,300,724	0.0989	17.81	17.62	18.00	17.05	20.08	282,821	18.742	-10.48%
2007-03-02	0	0.105	0.103	0.105	0.095	0.123	157,220,000	17,349,208	0.1103	19.89	19.51	19.89	18.00	23.30	829,821	20.907	-13.93%
2007-03-01	0	0.122	0.122	0.124	0.094	0.126	259,792,000	30,279,188	0.1166	23.11	23.11	23.49	17.81	23.87	1,371,205	22.082	28.42%
2007-02-28	0	0.095	0.093	0.095	0.091	0.109	37,084,000	3,716,892	0.1002	18.00	17.62	18.00	17.24	20.65	195,733	18.990	-2.06%
2007-02-27	1	-	-	-	-	-	0	0	-	18.38	-	-	-	-	0	-	0.00%
2007-02-26	1	-	-	-	-	-	0	0	-	18.38	-	-	-	-	0	-	0.00%
2007-02-23	1	-	-	-	-	-	0	0	-	18.38	-	-	-	-	0	-	0.00%
2007-02-22	1	-	-	-	-	-	0	0	-	18.38	-	-	-	-	0	-	0.00%
2007-02-21	1	-	-	-	-	-	0	0	-	18.38	-	-	-	-	0	-	0.00%
2007-02-16	1	-	-	-	-	-	0	0	-	18.38	-	-	-	-	0	-	0.00%
2007-02-15	1	-	-	-	-	-	0	0	-	18.38	-	-	-	-	0	-	0.00%
2007-02-14	1	-	-	-	-	-	0	0	-	18.38	-	-	-	-	0	-	0.00%
2007-02-13	1	-	-	-	-	-	0	0	-	18.38	-	-	-	-	0	-	0.00%
2007-02-12	1	-	-	-	-	-	0	0	-	18.38	-	-	-	-	0	-	0.00%
2007-02-09	1	-	-	-	-	-	0	0	-	18.38	-	-	-	-	0	-	0.00%
2007-02-08	1	-	-	-	-	-	0	0	-	18.38	-	-	-	-	0	-	0.00%
2007-02-07	1	-	-	-	-	-	0	0	-	18.38	-	-	-	-	0	-	0.00%
2007-02-06	1	-	-	-	-	-	0	0	-	18.38	-	-	-	-	0	-	0.00%
2007-02-05	1	-	-	-	-	-	0	0	-	18.38	-	-	-	-	0	-	0.00%
2007-02-02	1	-	-	-	-	-	0	0	-	18.38	-	-	-	-	0	-	0.00%
2007-02-01	1	-	-	-	-	-	0	0	-	18.38	-	-	-	-	0	-	0.00%
2007-01-31	1	-	-	-	-	-	0	0	-	18.38	-	-	-	-	0	-	0.00%
2007-01-30	0	0.097	0.097	0.098	0.094	0.099	32,572,000	3,147,852	0.0966	18.38	18.38	18.57	17.81	18.76	171,918	18.310	0.00%
2007-01-29	0	0.097	0.095	0.096	0.093	0.102	23,336,000	2,275,128	0.0975	18.38	18.00	18.19	17.62	19.33	123,169	18.472	0.00%
2007-01-26	0	0.097	0.097	0.098	0.093	0.099	5,432,000	529,976	0.0976	18.38	18.38	18.57	17.62	18.76	28,671	18.485	-1.02%
2007-01-25	0	0.098	0.096	0.098	0.096	0.102	29,896,000	2,984,328	0.0998	18.57	18.19	18.57	18.19	19.33	157,794	18.913	-2.97%
2007-01-24	0	0.101	0.099	0.100	0.095	0.101	33,972,000	3,337,852	0.0983	19.14	18.76	18.95	18.00	19.14	179,307	18.615	6.32%
2007-01-23	0	0.095	0.095	0.098	0.095	0.098	20,160,000	1,952,872	0.0969	18.00	18.00	18.57	18.00	18.57	106,406	18.353	-3.06%
2007-01-22	0	0.098	0.096	0.099	0.096	0.098	12,548,000	1,222,440	0.0974	18.57	18.19	18.76	18.19	18.57	66,229	18.458	0.00%
2007-01-19	0	0.098	0.095	0.098	0.095	0.099	4,324,000	423,672	0.0980	18.57	18.00	18.57	18.00	18.76	22,822	18.564	0.00%
2007-01-18	0	0.098	0.096	0.098	0.095	0.099	13,680,000	1,331,708	0.0973	18.57	18.19	18.57	18.00	18.76	72,204	18.444	-1.01%
2007-01-17	0	0.099	0.097	0.099	0.097	0.101	3,720,000	366,572	0.0985	18.76	18.38	18.76	18.38	19.14	19,634	18.670	-1.00%
2007-01-16	0	0.100	0.099	0.100	0.095	0.104	20,672,000	2,065,020	0.0999	18.95	18.76	18.95	18.00	19.70	109,109	18.926	2.04%
2007-01-15	0	0.098	0.098	0.100	0.098	0.101	3,116,000	311,728	0.1000	18.57	18.57	18.95	18.57	19.14	16,447	18.954	-1.01%
2007-01-12	0	0.099	0.097	0.101	0.097	0.109	17,688,000	1,824,244	0.1031	18.76	18.38	19.14	18.38	20.65	93,359	19.540	-1.00%
2007-01-11	0	0.100	0.097	0.100	0.097	0.104	17,136,000	1,717,812	0.1002	18.95	18.38	18.95	18.38	19.70	90,445	18.993	2.04%
2007-01-10	0	0.098	0.098	0.100	0.096	0.103	8,316,000	831,104	0.0999	18.57	18.57	18.95	18.19	19.51	43,893	18.935	-2.00%
2007-01-09	0	0.100	0.099	0.100	0.096	0.104	16,404,000	1,629,448	0.0993	18.95	18.76	18.95	18.19	19.70	86,582	18.820	6.38%
2007-01-08	0	0.094	0.094	0.096	0.094	0.109	11,956,000	1,192,784	0.0998	17.81	17.81	18.19	17.81	20.65	63,105	18.902	-6.00%
2007-01-05	1	-	-	-	-	-	0	0	-	18.95	-	-	-	-	0	-	0.00%
2007-01-04	1	-	-	-	-	-	0	0	-	18.95	-	-	-	-	0	-	0.00%
2007-01-03	1	-	-	-	-	-	0	0	-	18.95	-	-	-	-	0	-	0.00%
2007-01-02	1	-	-	-	-	-	0	0	-	18.95	-	-	-	-	0	-	0.00%
2006-12-29	1	-	-	-	-	-	0	0	-	18.95	-	-	-	-	0	-	0.00%
2006-12-28	1	-	-	-	-	-	0	0	-	18.95	-	-	-	-	0	-	0.00%
2006-12-27	1	-	-	-	-	-	0	0	-	18.95	-	-	-	-	0	-	0.00%
2006-12-22	0	0.100	0.096	0.100	0.095	0.102	4,040,000	385,880	0.0955	18.95	18.19	18.95	18.00	19.33	21,323	18.096	0.00%
2006-12-21	0	0.100	0.096	0.100	0.097	0.104	2,220,000	221,300	0.0997	18.95	18.19	18.95	18.38	19.70	11,717	18.887	-1.96%
2006-12-20	0	0.102	0.100	0.103	0.100	0.108	5,452,000	557,292	0.1022	19.33	18.95	19.51	18.95	20.46	28,776	19.366	-0.97%
2006-12-19	0	0.103	0.102	0.103	0.099	0.110	20,112,000	2,077,104	0.1033	19.51	19.33	19.51	18.76	20.84	106,153	19.567	-3.74%
2006-12-18	0	0.107	0.107	0.108	0.092	0.108	27,572,000	2,757,020	0.1000	20.27	20.27	20.46	17.43	20.46	145,527	18.945	12.63%
2006-12-15	0	0.095	0.087	0.095	0.086	0.095	7,048,000	637,508	0.0905	18.00	16.48	18.00	16.29	18.00	37,200	17.137	5.56%
2006-12-14	0	0.090	0.087	0.090	0.085	0.094	10,600,000	958,224	0.0904	17.05	16.48	17.05	16.10	17.81	55,948	17.127	-5.26%
2006-12-13	0	0.095	0.093	0.095	0.092	0.120	22,640,000	2,242,524	0.0991	18.00	17.62	18.00	17.43	22.74	119,496	18.767	-9.52%
2006-12-12	1	-	-	-	-	-	0	0	-	19.89	-	-	-	-	0	-	0.00%
2006-12-11	0	0.105	0.104	0.105	0.097	0.112	42,152,000	4,428,376	0.1051	19.89	19.70	19.89	18.38	21.22	222,482	19.904	6.06%
2006-12-08	0	0.099	0.097	0.099	0.095	0.099	10,348,000	999,000	0.0965	18.76	18.38	18.76	18.00	18.76	54,618	18.291	0.00%
2006-12-07	0	0.099	0.095	0.099	0.093	0.099	4,700,000	447,108	0.0951	18.76	18.00	18.76	17.62	18.76	24,807	18.023	0.00%
2006-12-06	0	0.099	0.095	0.099	0.095	0.100	4,900,000	472,100	0.0963	18.76	18.00	18.76	18.00	18.95	25,863	18.254	0.00%
2006-12-05	0	0.099	0.096	0.099	0.095	0.103	11,352,000	1,119,924	0.0987	18.76	18.19	18.76	18.00	19.51	59,917	18.691	-1.00%
2006-12-04	0	0.100	0.093	0.099	0.092	0.100	3,552,000	335,872	0.0946	18.95	17.62	18.76	17.43	18.95	18,748	17.915	6.38%
2006-12-01	0	0.094	0.095	0.096	0.092	0.104	20,220,000	1,963,556	0.0971	17.81	18.00	18.19	17.43	19.70	106,723	18.399	-5.05%
2006-11-30	0	0.099	0.095	0.098	0.080	0.114	77,168,000	7,917,080	0.1026	18.76	18.00	18.57	15.16	21.60	407,299	19.438	11.24%
2006-11-29	0	0.089	0.087	0.089	0.086	0.093	9,152,000	832,860	0.0910	16.86	16.48	16.86	16.29	17.62	48,305	17.242	2.30%
2006-11-28	0	0.087	0.088	0.089	0.087	0.094	18,780,000	1,703,596	0.0907	16.48	16.67	16.86	16.48	17.81	99,122	17.187	1.16%
2006-11-27	0	0.086	0.081	0.086	0.087	0.088	152,000	13,324	0.0877	16.29	15.35	16.29	16.48	16.67	802	16.608	-2.27%
2006-11-24	0	0.088	0.083	0.088	0.080	0.093	13,668,000	1,218,264	0.0891	16.67	15.73	16.67	15.16	17.62	72,141	16.887	10.00%
2006-11-23	0	0.080	0.077	0.080	0.076	0.080	1,100,000	84,932	0.0772	15.16	14.59	15.16	14.40	15.16	5,806	14.629	0.00%
2006-11-22	0	0.080	0.079	0.084	0.077	0.080	1,808,000	144,236	0.0798	15.16	14.97	15.91	14.59	15.16	9,543	15.115	0.00%
2006-11-21	0	0.080	0.078	0.086	0.078	0.080	908,000	71,720	0.0790	15.16	14.78	16.29	14.78	15.16	4,793	14.965	0.00%
2006-11-20	0	0.080	0.077	0.085	0.080	0.080	880,000	70,400	0.0800	15.16	14.59	16.10	15.16	15.16	4,645	15.157	-6.98%
2006-11-17	0	0.086	0.083	0.086	0.088	0.088	11,500,000	1,012,000	0.0880	16.29	15.73	16.29	16.67	16.67	60,698	16.673	-1.15%
2006-11-16	0	0.087	0.081	0.088	0.086	0.088	3,900,000	339,240	0.0870	16.48	15.35	16.67	16.29	16.67	20,585	16.480	0.00%
2006-11-15	0	0.087	0.082	0.087	0.087	0.088	3,100,000	271,000	0.0874	16.48	15.54	16.48	16.48	16.67	16,362	16.563	-1.14%
2006-11-14	0	0.088	0.079	0.088	0.080	0.088	12,572,000	1,084,236	0.0862	16.67	14.97	16.67	15.16	16.67	66,356	16.340	7.32%
2006-11-13	0	0.082	0.078	0.082	0.080	0.082	10,520,000	842,440	0.0801	15.54	14.78	15.54	15.16	15.54	55,525	15.172	1.23%
2006-11-10	0	0.081	0.076	0.081	0.076	0.081	828,000	66,328	0.0801	15.35	14.40	15.35	14.40	15.35	4,370	15.177	0.00%
2006-11-09	0	0.081	0.078	0.081	0.081	0.082	900,000	73,500	0.0817	15.35	14.78	15.35	15.35	15.54	4,750	15.473	3.85%
2006-11-08	0	0.078	0.076	0.080	0.076	0.079	1,048,000	81,724	0.0780	14.78	14.40	15.16	14.40	14.97	5,531	14.774	2.63%
2006-11-07	0	0.076	0.076	0.078	0.072	0.084	2,832,000	220,292	0.0778	14.40	14.40	14.78	13.64	15.91	14,948	14.738	-9.52%
2006-11-06	0	0.084	0.081	0.084	0.080	0.084	1,012,000	82,800	0.0818	15.91	15.35	15.91	15.16	15.91	5,341	15.501	5.00%
2006-11-03	0	0.080	0.080	0.082	0.080	0.096	1,524,000	133,168	0.0874	15.16	15.16	15.54	15.16	18.19	8,044	16.555	0.00%
2006-11-02	0	0.080	0.080	0.082	0.080	0.082	268,000	21,456	0.0801	15.16	15.16	15.54	15.16	15.54	1,415	15.168	-3.61%
2006-11-01	0	0.083	0.080	0.083	0.083	0.084	2,780,000	231,020	0.0831	15.73	15.16	15.73	15.73	15.91	14,673	15.744	-1.19%
2006-10-31	0	0.084	0.077	0.084	0.079	0.084	4,000,000	320,700	0.0802	15.91	14.59	15.91	14.97	15.91	21,112	15.190	9.09%
2006-10-27	0	0.077	0.076	0.078	0.077	0.079	2,520,000	194,580	0.0772	14.59	14.40	14.78	14.59	14.97	13,301	14.629	-4.94%
2006-10-26	0	0.081	0.080	0.081	0.078	0.082	1,884,000	151,592	0.0805	15.35	15.16	15.35	14.78	15.54	9,944	15.245	-3.57%
2006-10-25	0	0.084	0.080	0.084	0.081	0.086	400,000	33,416	0.0835	15.91	15.16	15.91	15.35	16.29	2,111	15.828	0.00%
2006-10-24	0	0.084	0.084	0.087	0.082	0.087	1,116,000	95,316	0.0854	15.91	15.91	16.48	15.54	16.48	5,890	16.182	0.00%
2006-10-23	0	0.084	0.084	0.086	0.084	0.091	1,320,000	119,732	0.0907	15.91	15.91	16.29	15.91	17.24	6,967	17.185	-5.62%
2006-10-20	0	0.089	0.085	0.090	0.083	0.094	8,460,000	752,080	0.0889	16.86	16.10	17.05	15.73	17.81	44,653	16.843	-1.11%
2006-10-19	0	0.090	0.089	0.090	0.087	0.099	36,968,000	3,476,560	0.0940	17.05	16.86	17.05	16.48	18.76	195,120	17.818	-1.10%
2006-10-18	0	0.091	0.088	0.091	0.084	0.101	41,144,000	3,827,668	0.0930	17.24	16.67	17.24	15.91	19.14	217,162	17.626	13.75%
2006-10-17	0	0.080	0.079	0.080	0.080	0.088	9,232,000	765,812	0.0830	15.16	14.97	15.16	15.16	16.67	48,727	15.716	1.27%
2006-10-16	0	0.079	0.076	0.079	0.080	0.080	132,000	10,560	0.0800	14.97	14.40	14.97	15.16	15.16	697	15.157	-1.25%
2006-10-13	0	0.080	0.076	0.080	0.076	0.082	520,000	42,584	0.0819	15.16	14.40	15.16	14.40	15.54	2,745	15.516	-1.23%
2006-10-12	0	0.081	0.075	0.081	-	-	0	0	-	15.35	14.21	15.35	-	-	0	-	0.00%
2006-10-11	0	0.081	0.076	0.082	0.076	0.081	600,000	48,100	0.0802	15.35	14.40	15.54	14.40	15.35	3,167	15.189	0.00%
2006-10-10	0	0.081	0.074	0.081	-	-	0	0	-	15.35	14.02	15.35	-	-	0	-	0.00%
2006-10-09	0	0.081	0.075	0.081	0.073	0.081	660,000	51,072	0.0774	15.35	14.21	15.35	13.83	15.35	3,484	14.661	0.00%
2006-10-06	0	0.081	0.076	0.081	0.076	0.083	1,996,000	151,752	0.0760	15.35	14.40	15.35	14.40	15.73	10,535	14.404	5.19%
2006-10-05	0	0.077	0.077	0.081	0.072	0.080	380,000	29,328	0.0772	14.59	14.59	15.35	13.64	15.16	2,006	14.623	-4.94%
2006-10-04	0	0.081	0.072	0.081	-	-	0	0	-	15.35	13.64	15.35	-	-	0	-	0.00%
2006-10-03	0	0.081	0.070	0.081	-	-	0	0	-	15.35	13.26	15.35	-	-	0	-	-1.22%
2006-09-29	0	0.082	0.076	0.082	0.083	0.083	2,000,000	166,000	0.0830	15.54	14.40	15.54	15.73	15.73	10,556	15.725	-3.53%
2006-09-28	0	0.085	0.076	0.085	0.082	0.086	1,520,000	125,700	0.0827	16.10	14.40	16.10	15.54	16.29	8,023	15.668	3.66%
2006-09-27	0	0.082	0.076	0.082	0.073	0.083	740,000	59,020	0.0798	15.54	14.40	15.54	13.83	15.73	3,906	15.111	1.23%
2006-09-26	0	0.081	0.075	0.084	0.081	0.087	8,800,000	752,680	0.0855	15.35	14.21	15.91	15.35	16.48	46,447	16.205	-3.57%
2006-09-25	0	0.084	0.073	0.084	0.083	0.085	1,300,000	108,500	0.0835	15.91	13.83	15.91	15.73	16.10	6,862	15.813	3.70%
2006-09-22	0	0.081	0.081	0.083	0.081	0.081	100,000	8,100	0.0810	15.35	15.35	15.73	15.35	15.35	528	15.346	-1.22%
2006-09-21	0	0.082	0.082	0.085	0.082	0.092	4,924,000	434,688	0.0883	15.54	15.54	16.10	15.54	17.43	25,989	16.726	-1.20%
2006-09-20	0	0.083	0.081	0.083	0.081	0.083	3,660,000	300,764	0.0822	15.73	15.35	15.73	15.35	15.73	19,318	15.569	-1.19%
2006-09-19	0	0.084	0.081	0.084	0.084	0.084	2,000,000	168,000	0.0840	15.91	15.35	15.91	15.91	15.91	10,556	15.915	3.70%
2006-09-18	0	0.081	0.081	0.084	0.081	0.081	348,000	28,188	0.0810	15.35	15.35	15.91	15.35	15.35	1,837	15.346	-3.57%
2006-09-15	0	0.084	0.083	0.085	0.082	0.084	200,000	16,600	0.0830	15.91	15.73	16.10	15.54	15.91	1,056	15.725	1.20%
2006-09-14	0	0.083	0.082	0.085	0.082	0.083	988,000	81,264	0.0823	15.73	15.54	16.10	15.54	15.73	5,215	15.583	-3.49%
2006-09-13	0	0.086	0.083	0.086	0.081	0.087	3,332,000	284,808	0.0855	16.29	15.73	16.29	15.35	16.48	17,587	16.195	1.18%
2006-09-12	0	0.085	0.083	0.085	0.082	0.085	1,696,000	142,372	0.0839	16.10	15.73	16.10	15.54	16.10	8,952	15.905	-3.41%
2006-09-11	0	0.088	0.082	0.089	0.081	0.092	2,056,000	185,108	0.0900	16.67	15.54	16.86	15.35	17.43	10,852	17.058	0.00%
2006-09-08	0	0.088	0.084	0.088	0.089	0.095	3,140,000	285,220	0.0908	16.67	15.91	16.67	16.86	18.00	16,573	17.210	1.15%
2006-09-07	0	0.087	0.081	0.088	0.080	0.087	4,136,000	352,444	0.0852	16.48	15.35	16.67	15.16	16.48	21,830	16.145	2.35%
2006-09-06	0	0.085	0.085	0.087	0.083	0.090	1,096,000	92,864	0.0847	16.10	16.10	16.48	15.73	17.05	5,785	16.053	-3.41%
2006-09-05	0	0.088	0.085	0.088	0.089	0.089	3,320,000	295,480	0.0890	16.67	16.10	16.67	16.86	16.86	17,523	16.862	1.15%
2006-09-04	0	0.087	0.086	0.087	0.083	0.088	3,900,000	338,220	0.0867	16.48	16.29	16.48	15.73	16.67	20,585	16.431	-1.14%
2006-09-01	0	0.088	0.085	0.088	0.090	0.090	52,000	4,680	0.0900	16.67	16.10	16.67	17.05	17.05	274	17.052	-2.22%
2006-08-31	0	0.090	0.087	0.090	0.083	0.091	5,076,000	442,640	0.0872	17.05	16.48	17.05	15.73	17.24	26,792	16.522	3.45%
2006-08-30	0	0.087	0.087	0.091	0.087	0.094	3,264,000	295,756	0.0906	16.48	16.48	17.24	16.48	17.81	17,228	17.167	-4.40%
2006-08-29	0	0.091	0.090	0.092	0.087	0.092	3,620,000	324,460	0.0896	17.24	17.05	17.43	16.48	17.43	19,107	16.982	-8.08%
2006-08-28	0	0.099	0.091	0.099	0.102	0.102	2,600,000	265,200	0.1020	18.76	17.24	18.76	19.33	19.33	13,723	19.325	3.12%
2006-08-25	0	0.096	0.093	0.096	0.090	0.099	3,200,000	311,980	0.0975	18.19	17.62	18.19	17.05	18.76	16,890	18.471	-1.03%
2006-08-24	0	0.097	0.097	0.100	0.095	0.101	484,000	47,244	0.0976	18.38	18.38	18.95	18.00	19.14	2,555	18.494	-4.90%
2006-08-23	0	0.102	0.100	0.102	0.100	0.116	11,444,000	1,228,372	0.1073	19.33	18.95	19.33	18.95	21.98	60,402	20.336	4.08%
2006-08-22	1	-	-	-	-	-	0	0	-	18.57	-	-	-	-	0	-	0.00%
2006-08-21	1	-	-	-	-	-	0	0	-	18.57	-	-	-	-	0	-	0.00%
2006-08-18	1	-	-	-	-	-	0	0	-	18.57	-	-	-	-	0	-	0.00%
2006-08-17	1	-	-	-	-	-	0	0	-	18.57	-	-	-	-	0	-	0.00%
2006-08-16	0	0.098	0.092	0.098	0.095	0.099	10,052,000	971,540	0.0967	18.57	17.43	18.57	18.00	18.76	53,055	18.312	1.03%
2006-08-15	0	0.097	0.094	0.098	0.095	0.102	3,100,000	311,300	0.1004	18.38	17.81	18.57	18.00	19.33	16,362	19.026	-4.90%
2006-08-14	0	0.102	0.095	0.100	0.092	0.102	4,228,000	406,924	0.0962	19.33	18.00	18.95	17.43	19.33	22,316	18.235	10.87%
2006-08-11	0	0.092	0.092	0.093	0.092	0.094	3,032,000	279,844	0.0923	17.43	17.43	17.62	17.43	17.81	16,003	17.487	-3.16%
2006-08-10	0	0.095	0.092	0.095	0.092	0.096	1,368,000	127,016	0.0928	18.00	17.43	18.00	17.43	18.19	7,220	17.591	2.15%
2006-08-09	0	0.093	0.093	0.095	0.092	0.093	696,000	64,668	0.0929	17.62	17.62	18.00	17.43	17.62	3,674	17.604	-1.06%
2006-08-08	0	0.094	0.093	0.096	-	-	0	0	-	17.81	17.62	18.19	-	-	0	-	0.00%
2006-08-07	0	0.094	0.094	0.096	0.094	0.100	588,000	55,872	0.0950	17.81	17.81	18.19	17.81	18.95	3,104	18.003	-6.93%
2006-08-04	0	0.101	0.094	0.102	0.094	0.104	8,548,000	851,624	0.0996	19.14	17.81	19.33	17.81	19.70	45,117	18.876	4.12%
2006-08-03	0	0.097	0.093	0.097	0.092	0.097	7,348,000	701,116	0.0954	18.38	17.62	18.38	17.43	18.38	38,783	18.078	1.04%
2006-08-02	0	0.096	0.094	0.097	0.092	0.098	9,212,000	887,572	0.0963	18.19	17.81	18.38	17.43	18.57	48,622	18.255	0.00%
2006-08-01	0	0.096	0.094	0.097	0.096	0.099	5,332,000	522,168	0.0979	18.19	17.81	18.38	18.19	18.76	28,143	18.554	-4.00%
2006-07-31	0	0.100	0.095	0.103	0.100	0.105	6,856,000	719,600	0.1050	18.95	18.00	19.51	18.95	19.89	36,187	19.886	-1.96%
2006-07-28	0	0.102	0.094	0.103	0.090	0.102	9,632,000	934,484	0.0970	19.33	17.81	19.51	17.05	19.33	50,839	18.381	6.25%
2006-07-27	0	0.096	0.096	0.099	0.090	0.103	924,000	91,660	0.0992	18.19	18.19	18.76	17.05	19.51	4,877	18.795	-4.00%
2006-07-26	0	0.100	0.098	0.100	0.100	0.104	9,880,000	1,019,000	0.1031	18.95	18.57	18.95	18.95	19.70	52,147	19.541	-1.96%
2006-07-25	0	0.102	0.099	0.102	0.099	0.105	10,840,000	1,101,888	0.1017	19.33	18.76	19.33	18.76	19.89	57,214	19.259	-2.86%
2006-07-24	0	0.105	0.101	0.105	0.102	0.110	19,240,000	2,020,368	0.1050	19.89	19.14	19.89	19.33	20.84	101,550	19.895	1.94%
2006-07-21	0	0.103	0.100	0.103	0.099	0.106	9,440,000	948,800	0.1005	19.51	18.95	19.51	18.76	20.08	49,825	19.043	-0.96%
2006-07-20	0	0.104	0.102	0.104	0.102	0.108	17,384,000	1,843,628	0.1061	19.70	19.33	19.70	19.33	20.46	91,754	20.093	0.97%
2006-07-19	0	0.103	0.100	0.103	0.101	0.105	18,476,000	1,891,420	0.1024	19.51	18.95	19.51	19.14	19.89	97,518	19.396	0.00%
2006-07-18	0	0.103	0.101	0.103	0.101	0.105	9,260,000	954,124	0.1030	19.51	19.14	19.51	19.14	19.89	48,875	19.522	1.98%
2006-07-17	0	0.101	0.097	0.101	0.093	0.103	616,000	59,588	0.0967	19.14	18.38	19.14	17.62	19.51	3,251	18.327	3.06%
2006-07-14	0	0.098	0.097	0.102	0.097	0.098	988,000	96,024	0.0972	18.57	18.38	19.33	18.38	18.57	5,215	18.414	-2.00%
2006-07-13	0	0.100	0.102	0.103	0.097	0.102	1,120,000	109,960	0.0982	18.95	19.33	19.51	18.38	19.33	5,911	18.601	-1.96%
2006-07-12	0	0.102	0.099	0.103	0.097	0.102	1,840,000	182,280	0.0991	19.33	18.76	19.51	18.38	19.33	9,712	18.769	3.03%
2006-07-11	0	0.099	0.099	0.102	0.099	0.103	1,424,000	143,100	0.1005	18.76	18.76	19.33	18.76	19.51	7,516	19.039	-4.81%
2006-07-10	0	0.104	0.099	0.104	0.097	0.107	4,696,000	491,504	0.1047	19.70	18.76	19.70	18.38	20.27	24,786	19.830	0.00%
2006-07-07	0	0.104	0.098	0.099	0.098	0.107	5,972,000	620,712	0.1039	19.70	18.57	18.76	18.57	20.27	31,521	19.692	0.00%
2006-07-06	0	0.104	0.099	0.104	0.094	0.104	8,052,000	787,460	0.0978	19.70	18.76	19.70	17.81	19.70	42,499	18.529	6.12%
2006-07-05	0	0.098	0.098	0.102	0.092	0.107	11,024,000	1,091,220	0.0990	18.57	18.57	19.33	17.43	20.27	58,186	18.754	-6.67%
2006-07-04	0	0.105	0.102	0.108	0.102	0.110	2,688,000	286,064	0.1064	19.89	19.33	20.46	19.33	20.84	14,187	20.163	-2.78%
2006-07-03	0	0.108	0.105	0.108	0.100	0.118	37,300,000	4,038,392	0.1083	20.46	19.89	20.46	18.95	22.36	196,873	20.513	5.88%
2006-06-30	0	0.102	0.100	0.102	0.083	0.102	23,644,000	2,208,352	0.0934	19.33	18.95	19.33	15.73	19.33	124,795	17.696	21.43%
2006-06-29	0	0.084	0.083	0.084	0.080	0.097	10,264,000	880,648	0.0858	15.91	15.73	15.91	15.16	18.38	54,174	16.256	0.00%
2006-06-28	0	0.084	0.080	0.084	0.079	0.086	5,264,000	435,636	0.0828	15.91	15.16	15.91	14.97	16.29	27,784	15.679	5.00%
2006-06-27	0	0.080	0.080	0.082	0.080	0.084	2,688,000	219,112	0.0815	15.16	15.16	15.54	15.16	15.91	14,187	15.444	0.00%
2006-06-26	0	0.080	0.080	0.081	0.080	0.086	4,640,000	380,740	0.0821	15.16	15.16	15.35	15.16	16.29	24,490	15.547	-8.05%
2006-06-23	0	0.087	0.086	0.087	0.085	0.089	664,000	57,540	0.0867	16.48	16.29	16.48	16.10	16.86	3,505	16.418	2.35%
2006-06-22	0	0.085	0.085	0.089	0.085	0.087	1,344,000	116,000	0.0863	16.10	16.10	16.86	16.10	16.48	7,094	16.352	-1.16%
2006-06-21	0	0.086	0.086	0.089	0.086	0.090	1,220,000	108,152	0.0886	16.29	16.29	16.86	16.29	17.05	6,439	16.796	-2.27%
2006-06-20	0	0.088	0.085	0.089	0.085	0.089	1,912,000	166,228	0.0869	16.67	16.10	16.86	16.10	16.86	10,092	16.472	-1.12%
2006-06-19	0	0.089	0.089	0.092	0.089	0.092	740,000	67,316	0.0910	16.86	16.86	17.43	16.86	17.43	3,906	17.235	-5.32%
2006-06-16	0	0.094	0.091	0.094	0.092	0.095	1,060,000	100,480	0.0948	17.81	17.24	17.81	17.43	18.00	5,595	17.960	4.44%
2006-06-15	0	0.090	0.090	0.095	0.088	0.095	3,184,000	288,960	0.0908	17.05	17.05	18.00	16.67	18.00	16,805	17.194	3.45%
2006-06-14	0	0.087	0.087	0.090	0.087	0.093	1,928,000	170,080	0.0882	16.48	16.48	17.05	16.48	17.62	10,176	16.714	-2.25%
2006-06-13	0	0.089	0.089	0.090	0.087	0.091	2,152,000	192,120	0.0893	16.86	16.86	17.05	16.48	17.24	11,358	16.914	-2.20%
2006-06-12	0	0.091	0.090	0.095	0.085	0.104	13,588,000	1,255,664	0.0924	17.24	17.05	18.00	16.10	19.70	71,719	17.508	-9.00%
2006-06-09	0	0.100	0.093	0.104	0.086	0.103	9,720,000	895,320	0.0921	18.95	17.62	19.70	16.29	19.51	51,303	17.452	14.94%
2006-06-08	0	0.087	0.087	0.089	0.085	0.101	33,408,000	3,253,776	0.0974	16.48	16.48	16.86	16.10	19.14	176,330	18.453	-7.45%
2006-06-07	0	0.094	0.094	0.096	0.092	0.108	7,488,000	733,944	0.0980	17.81	17.81	18.19	17.43	20.46	39,522	18.570	-6.00%
2006-06-06	0	0.100	0.099	0.100	0.099	0.122	33,060,000	3,441,976	0.1041	18.95	18.76	18.95	18.76	23.11	174,494	19.726	-22.48%
2006-06-05	0	0.129	0.127	0.129	0.127	0.136	8,168,000	1,075,704	0.1317	24.44	24.06	24.44	24.06	25.77	43,111	24.952	1.57%
2006-06-02	0	0.127	0.127	0.130	0.125	0.132	5,188,000	672,780	0.1297	24.06	24.06	24.63	23.68	25.01	27,383	24.570	-0.78%
2006-06-01	0	0.128	0.125	0.128	0.123	0.130	3,044,000	386,104	0.1268	24.25	23.68	24.25	23.30	24.63	16,066	24.032	0.79%
2006-05-30	0	0.127	0.126	0.129	0.127	0.129	2,680,000	344,772	0.1286	24.06	23.87	24.44	24.06	24.44	14,145	24.374	-0.78%
2006-05-29	0	0.128	0.127	0.128	0.126	0.132	10,656,000	1,380,644	0.1296	24.25	24.06	24.25	23.87	25.01	56,243	24.548	0.79%
2006-05-26	0	0.127	0.125	0.128	0.126	0.141	9,152,000	1,172,812	0.1281	24.06	23.68	24.25	23.87	26.71	48,305	24.279	-2.31%
2006-05-25	0	0.130	0.125	0.131	0.125	0.134	6,588,000	860,316	0.1306	24.63	23.68	24.82	23.68	25.39	34,772	24.742	-5.11%
2006-05-24	0	0.137	0.128	0.137	0.127	0.139	16,352,000	2,184,808	0.1336	25.96	24.25	25.96	24.06	26.34	86,307	25.314	6.20%
2006-05-23	0	0.129	0.128	0.129	0.125	0.155	28,076,000	3,877,208	0.1381	24.44	24.25	24.44	23.68	29.37	148,188	26.164	-18.87%
2006-05-22	0	0.159	0.159	0.160	0.153	0.174	14,584,000	2,376,160	0.1629	30.12	30.12	30.31	28.99	32.97	76,976	30.869	-8.09%
2006-05-19	0	0.173	0.168	0.171	0.168	0.180	12,628,000	2,195,420	0.1739	32.78	31.83	32.40	31.83	34.10	66,652	32.939	-1.14%
2006-05-18	0	0.175	0.171	0.175	0.160	0.176	20,724,000	3,545,012	0.1711	33.16	32.40	33.16	30.31	33.35	109,383	32.409	4.17%
2006-05-17	0	0.168	0.170	0.172	0.160	0.185	16,808,000	2,820,072	0.1678	31.83	32.21	32.59	30.31	35.05	88,714	31.788	0.00%
2006-05-16	0	0.168	0.168	0.173	0.163	0.188	11,652,000	1,992,032	0.1710	31.83	31.83	32.78	30.88	35.62	61,500	32.391	-4.55%
2006-05-15	0	0.176	0.172	0.176	0.174	0.187	4,028,000	729,456	0.1811	33.35	32.59	33.35	32.97	35.43	21,260	34.311	-7.37%
2006-05-12	0	0.190	0.187	0.190	0.187	0.210	19,052,000	3,679,496	0.1931	36.00	35.43	36.00	35.43	39.79	100,558	36.591	-5.00%
2006-05-11	0	0.200	0.200	0.215	0.193	0.210	9,564,000	1,892,680	0.1979	37.89	37.89	40.73	36.57	39.79	50,480	37.494	2.04%
2006-05-10	0	0.196	0.192	0.198	0.183	0.215	30,796,000	5,925,976	0.1924	37.13	36.38	37.51	34.67	40.73	162,544	36.458	-5.31%
2006-05-09	0	0.207	0.202	0.207	0.205	0.229	20,752,000	4,376,368	0.2109	39.22	38.27	39.22	38.84	43.39	109,531	39.956	-8.00%
2006-05-08	0	0.225	0.221	0.226	0.220	0.239	25,492,000	5,886,724	0.2309	42.63	41.87	42.82	41.68	45.28	134,549	43.752	-5.46%
2006-05-04	0	0.238	0.234	0.240	0.227	0.240	37,848,000	8,802,436	0.2326	45.09	44.33	45.47	43.01	45.47	199,765	44.064	3.03%
2006-05-03	0	0.231	0.229	0.232	0.226	0.245	79,448,000	18,052,272	0.2272	43.77	43.39	43.96	42.82	46.42	419,333	43.050	-3.35%
2006-05-02	0	0.239	0.237	0.239	0.229	0.240	139,864,000	32,492,820	0.2323	45.28	44.90	45.28	43.39	45.47	738,214	44.015	5.29%
2006-04-28	0	0.227	0.226	0.228	0.217	0.235	77,780,000	17,630,564	0.2267	43.01	42.82	43.20	41.11	44.52	410,530	42.946	0.44%
2006-04-27	0	0.226	0.225	0.229	0.195	0.240	166,220,000	36,587,356	0.2201	42.82	42.63	43.39	36.95	45.47	877,324	41.703	15.90%
2006-04-26	0	0.195	0.194	0.195	0.177	0.199	79,420,000	15,014,504	0.1891	36.95	36.76	36.95	33.53	37.70	419,186	35.818	5.41%
2006-04-25	0	0.185	0.184	0.185	0.163	0.185	65,088,000	11,550,656	0.1775	35.05	34.86	35.05	30.88	35.05	343,540	33.622	5.71%
2006-04-24	0	0.175	0.173	0.175	0.171	0.178	25,008,000	4,381,016	0.1752	33.16	32.78	33.16	32.40	33.72	131,994	33.191	-2.78%
2006-04-21	0	0.180	0.179	0.180	0.172	0.183	52,530,000	9,306,430	0.1772	34.10	33.91	34.10	32.59	34.67	277,258	33.566	1.12%
2006-04-20	0	0.178	0.176	0.178	0.175	0.180	23,848,000	4,216,584	0.1768	33.72	33.35	33.72	33.16	34.10	125,872	33.499	0.00%
2006-04-19	0	0.178	0.176	0.178	0.174	0.186	25,268,000	4,485,196	0.1775	33.72	33.35	33.72	32.97	35.24	133,367	33.631	1.71%
2006-04-18	0	0.175	0.172	0.177	0.163	0.181	68,360,000	11,860,920	0.1735	33.16	32.59	33.53	30.88	34.29	360,810	32.873	6.71%
2006-04-13	0	0.164	0.164	0.165	0.164	0.210	129,024,000	24,702,336	0.1915	31.07	31.07	31.26	31.07	39.79	681,000	36.274	-24.77%
2006-04-12	0	0.218	0.217	0.218	0.148	0.240	155,544,000	26,965,676	0.1734	41.30	41.11	41.30	28.04	45.47	820,975	32.846	35.40%
2006-04-11	0	0.161	0.168	0.170	0.115	0.170	149,918,000	21,286,144	0.1420	30.50	31.83	32.21	21.79	32.21	791,280	26.901	45.05%
2006-04-10	0	0.111	0.109	0.111	0.102	0.115	43,480,000	4,739,020	0.1090	21.03	20.65	21.03	19.33	21.79	229,491	20.650	9.90%
2006-04-07	0	0.101	0.099	0.102	0.099	0.103	4,408,000	442,880	0.1005	19.14	18.76	19.33	18.76	19.51	23,266	19.036	-1.94%
2006-04-06	0	0.103	0.102	0.103	0.099	0.104	4,148,000	421,900	0.1017	19.51	19.33	19.51	18.76	19.70	21,894	19.271	7.29%
2006-04-04	0	0.096	0.094	0.099	0.093	0.100	1,760,000	167,768	0.0953	18.19	17.81	18.76	17.62	18.95	9,289	18.060	5.49%
2006-04-03	0	0.091	0.081	0.094	0.091	0.091	152,000	13,832	0.0910	17.24	15.35	17.81	17.24	17.24	802	17.241	-3.19%
2006-03-31	0	0.094	0.086	0.094	-	-	0	0	-	17.81	16.29	17.81	-	-	0	-	-1.05%
2006-03-30	0	0.095	0.092	0.095	0.092	0.099	1,020,000	96,600	0.0947	18.00	17.43	18.00	17.43	18.76	5,384	17.943	0.00%
2006-03-29	0	0.095	0.086	0.099	-	-	0	0	-	18.00	16.29	18.76	-	-	0	-	0.00%
2006-03-28	0	0.095	0.090	0.099	0.095	0.095	400,000	38,000	0.0950	18.00	17.05	18.76	18.00	18.00	2,111	17.999	0.00%
2006-03-27	0	0.095	0.091	0.099	-	-	0	0	-	18.00	17.24	18.76	-	-	0	-	0.00%
2006-03-24	0	0.095	0.090	0.099	0.095	0.096	980,000	93,280	0.0952	18.00	17.05	18.76	18.00	18.19	5,173	18.034	3.26%
2006-03-23	0	0.092	0.091	0.095	-	-	0	0	-	17.43	17.24	18.00	-	-	0	-	0.00%
2006-03-22	0	0.092	0.091	0.092	0.090	0.099	1,572,000	143,900	0.0915	17.43	17.24	17.43	17.05	18.76	8,297	17.343	-2.13%
2006-03-21	0	0.094	0.093	0.094	0.092	0.099	1,832,000	175,264	0.0957	17.81	17.62	17.81	17.43	18.76	9,669	18.126	-1.05%
2006-03-20	0	0.095	0.093	0.100	0.093	0.107	8,296,000	814,884	0.0982	18.00	17.62	18.95	17.62	20.27	43,787	18.610	-9.52%
2006-03-17	0	0.105	0.098	0.105	0.090	0.115	47,208,000	4,993,496	0.1058	19.89	18.57	19.89	17.05	21.79	249,168	20.041	-1.87%
2006-03-16	0	0.107	0.102	0.108	0.102	0.109	22,212,000	2,365,516	0.1065	20.27	19.33	20.46	19.33	20.65	117,237	20.177	-4.46%
2006-03-15	0	0.112	0.108	0.111	0.100	0.116	28,264,000	3,041,736	0.1076	21.22	20.46	21.03	18.95	21.98	149,180	20.390	12.00%
2006-03-14	0	0.100	0.099	0.100	0.100	0.105	540,000	55,300	0.1024	18.95	18.76	18.95	18.95	19.89	2,850	19.402	0.00%
2006-03-13	0	0.100	0.098	0.101	0.100	0.110	1,020,000	105,600	0.1035	18.95	18.57	19.14	18.95	20.84	5,384	19.615	-2.91%
2006-03-10	0	0.103	0.103	0.104	0.100	0.115	4,376,000	464,856	0.1062	19.51	19.51	19.70	18.95	21.79	23,097	20.126	4.04%
2006-03-09	0	0.099	0.098	0.100	0.099	0.099	200,000	19,800	0.0990	18.76	18.57	18.95	18.76	18.76	1,056	18.757	-1.98%
2006-03-08	0	0.101	0.100	0.107	0.099	0.107	4,700,000	476,200	0.1013	19.14	18.95	20.27	18.76	20.27	24,807	19.196	-8.18%
2006-03-07	0	0.110	0.106	0.111	0.106	0.110	3,696,000	399,776	0.1082	20.84	20.08	21.03	20.08	20.84	19,508	20.493	-2.65%
2006-03-06	0	0.113	0.112	0.113	0.106	0.113	5,300,000	570,200	0.1076	21.41	21.22	21.41	20.08	21.41	27,974	20.383	-0.88%
2006-03-03	0	0.114	0.110	0.114	0.105	0.117	8,200,000	926,220	0.1130	21.60	20.84	21.60	19.89	22.17	43,280	21.400	0.00%
2006-03-02	0	0.114	0.109	0.115	0.100	0.115	5,656,000	610,228	0.1079	21.60	20.65	21.79	18.95	21.79	29,853	20.441	11.76%
2006-03-01	0	0.102	0.102	0.105	0.102	0.102	276,000	28,152	0.1020	19.33	19.33	19.89	19.33	19.33	1,457	19.325	0.00%
2006-02-28	0	0.102	0.101	0.105	0.090	0.106	8,708,000	901,148	0.1035	19.33	19.14	19.89	17.05	20.08	45,962	19.607	2.00%
2006-02-27	0	0.100	0.099	0.103	0.100	0.107	2,320,000	236,168	0.1018	18.95	18.76	19.51	18.95	20.27	12,245	19.287	-12.28%
2006-02-24	0	0.114	0.106	0.117	0.105	0.122	7,760,000	913,180	0.1177	21.60	20.08	22.17	19.89	23.11	40,958	22.296	-6.56%
2006-02-23	0	0.122	0.117	0.122	0.122	0.123	4,452,000	547,496	0.1230	23.11	22.17	23.11	23.11	23.30	23,498	23.300	0.83%
2006-02-22	1	-	-	-	-	-	0	0	-	22.92	-	-	-	-	0	-	0.00%
2006-02-21	1	-	-	-	-	-	0	0	-	22.92	-	-	-	-	0	-	0.00%
2006-02-20	1	-	-	-	-	-	0	0	-	22.92	-	-	-	-	0	-	0.00%
2006-02-17	1	-	-	-	-	-	0	0	-	22.92	-	-	-	-	0	-	0.00%
2006-02-16	1	-	-	-	-	-	0	0	-	22.92	-	-	-	-	0	-	0.00%
2006-02-15	1	-	-	-	-	-	0	0	-	22.92	-	-	-	-	0	-	0.00%
2006-02-14	1	-	-	-	-	-	0	0	-	22.92	-	-	-	-	0	-	0.00%
2006-02-13	1	-	-	-	-	-	0	0	-	22.92	-	-	-	-	0	-	0.00%
2006-02-10	1	-	-	-	-	-	0	0	-	22.92	-	-	-	-	0	-	0.00%
2006-02-09	1	-	-	-	-	-	0	0	-	22.92	-	-	-	-	0	-	0.00%
2006-02-08	1	-	-	-	-	-	0	0	-	22.92	-	-	-	-	0	-	0.00%
2006-02-07	1	-	-	-	-	-	0	0	-	22.92	-	-	-	-	0	-	0.00%
2006-02-06	1	-	-	-	-	-	0	0	-	22.92	-	-	-	-	0	-	0.00%
2006-02-03	1	-	-	-	-	-	0	0	-	22.92	-	-	-	-	0	-	0.00%
2006-02-02	1	-	-	-	-	-	0	0	-	22.92	-	-	-	-	0	-	0.00%
2006-02-01	1	-	-	-	-	-	0	0	-	22.92	-	-	-	-	0	-	0.00%
2006-01-27	1	-	-	-	-	-	0	0	-	22.92	-	-	-	-	0	-	0.00%
2006-01-26	0	0.121	0.119	0.122	0.119	0.123	6,772,000	822,200	0.1214	22.92	22.55	23.11	22.55	23.30	35,743	23.003	10.00%
2006-01-25	0	0.110	0.108	0.119	0.106	0.120	620,000	69,160	0.1115	20.84	20.46	22.55	20.08	22.74	3,272	21.134	-7.56%
2006-01-24	0	0.119	0.108	0.120	0.107	0.119	752,000	83,364	0.1109	22.55	20.46	22.74	20.27	22.55	3,969	21.003	-0.83%
2006-01-23	0	0.120	0.120	0.122	0.110	0.124	4,648,000	568,144	0.1222	22.74	22.74	23.11	20.84	23.49	24,533	23.159	-3.23%
2006-01-20	0	0.124	0.124	0.128	0.122	0.124	3,372,000	414,488	0.1229	23.49	23.49	24.25	23.11	23.49	17,798	23.289	-0.80%
2006-01-19	0	0.125	0.120	0.130	0.120	0.130	3,900,000	480,700	0.1233	23.68	22.74	24.63	22.74	24.63	20,585	23.352	2.46%
2006-01-18	0	0.122	0.122	0.127	0.120	0.150	6,520,000	791,760	0.1214	23.11	23.11	24.06	22.74	28.42	34,413	23.008	3.39%
2006-01-17	0	0.118	0.114	0.118	0.118	0.120	920,000	109,360	0.1189	22.36	21.60	22.36	22.36	22.74	4,856	22.521	-1.67%
2006-01-16	0	0.120	0.118	0.125	0.119	0.120	3,448,000	411,412	0.1193	22.74	22.36	23.68	22.55	22.74	18,199	22.606	6.19%
2006-01-13	0	0.113	0.110	0.124	0.110	0.121	2,968,000	332,396	0.1120	21.41	20.84	23.49	20.84	22.92	15,665	21.219	0.00%
2006-01-12	0	0.113	0.107	0.130	0.107	0.113	4,712,000	526,092	0.1116	21.41	20.27	24.63	20.27	21.41	24,870	21.153	3.67%
2006-01-11	0	0.109	0.107	0.109	0.109	0.110	900,000	98,600	0.1096	20.65	20.27	20.65	20.65	20.84	4,750	20.757	-1.80%
2006-01-10	0	0.111	0.107	0.112	0.106	0.112	2,628,000	292,876	0.1114	21.03	20.27	21.22	20.08	21.22	13,871	21.115	-1.77%
2006-01-09	0	0.113	0.108	0.114	0.106	0.115	1,096,000	124,816	0.1139	21.41	20.46	21.60	20.08	21.79	5,785	21.577	-2.59%
2006-01-06	0	0.116	0.104	0.116	0.115	0.116	2,260,000	262,100	0.1160	21.98	19.70	21.98	21.79	21.98	11,928	21.973	3.57%
2006-01-05	0	0.112	0.101	0.112	0.114	0.117	740,000	86,260	0.1166	21.22	19.14	21.22	21.60	22.17	3,906	22.085	-0.88%
2006-01-04	0	0.113	0.097	0.113	0.100	0.119	2,140,000	237,320	0.1109	21.41	18.38	21.41	18.95	22.55	11,295	21.011	-2.59%
2006-01-03	0	0.116	0.110	0.116	0.116	0.124	1,740,000	209,140	0.1202	21.98	20.84	21.98	21.98	23.49	9,184	22.773	-2.52%
2005-12-30	0	0.119	0.105	0.119	0.121	0.123	200,000	24,400	0.1220	22.55	19.89	22.55	22.92	23.30	1,056	23.114	0.00%
2005-12-29	0	0.119	0.110	0.119	0.118	0.119	2,100,000	249,800	0.1190	22.55	20.84	22.55	22.36	22.55	11,084	22.537	-1.65%
2005-12-28	0	0.121	0.121	0.122	0.121	0.121	1,000,000	121,000	0.1210	22.92	22.92	23.11	22.92	22.92	5,278	22.925	0.00%
2005-12-23	0	0.121	0.115	0.122	0.109	0.124	1,300,000	157,900	0.1215	22.92	21.79	23.11	20.65	23.49	6,862	23.012	-3.97%
2005-12-22	0	0.126	0.111	0.126	0.125	0.126	1,100,000	138,100	0.1255	23.87	21.03	23.87	23.68	23.87	5,806	23.786	-0.79%
2005-12-21	0	0.127	0.115	0.127	0.126	0.129	9,460,000	1,210,020	0.1279	24.06	21.79	24.06	23.87	24.44	49,931	24.234	0.79%
2005-12-20	0	0.126	0.111	0.126	-	-	0	0	-	23.87	21.03	23.87	-	-	0	-	-1.56%
2005-12-19	0	0.128	0.107	0.128	0.127	0.128	2,800,000	357,900	0.1278	24.25	20.27	24.25	24.06	24.25	14,779	24.217	2.40%
2005-12-16	0	0.125	0.112	0.125	0.126	0.126	500,000	63,000	0.1260	23.68	21.22	23.68	23.87	23.87	2,639	23.872	-2.34%
2005-12-15	0	0.128	0.111	0.128	0.129	0.129	1,000,000	129,000	0.1290	24.25	21.03	24.25	24.44	24.44	5,278	24.441	0.79%
2005-12-14	0	0.127	0.109	0.128	0.126	0.127	1,340,000	169,180	0.1263	24.06	20.65	24.25	23.87	24.06	7,073	23.920	0.00%
2005-12-13	0	0.127	0.100	0.128	0.127	0.127	1,200,000	152,400	0.1270	24.06	18.95	24.25	24.06	24.06	6,334	24.062	-0.78%
2005-12-12	0	0.128	0.110	0.128	0.120	0.128	120,000	14,560	0.1213	24.25	20.84	24.25	22.74	24.25	633	22.988	-0.78%
2005-12-09	0	0.129	0.129	0.130	0.124	0.131	2,680,000	350,360	0.1307	24.44	24.44	24.63	23.49	24.82	14,145	24.769	-2.27%
2005-12-08	0	0.132	0.127	0.133	0.131	0.133	6,900,000	912,100	0.1322	25.01	24.06	25.20	24.82	25.20	36,419	25.045	-0.75%
2005-12-07	0	0.133	0.128	0.133	0.133	0.135	9,120,000	1,219,460	0.1337	25.20	24.25	25.20	25.20	25.58	48,136	25.334	3.10%
2005-12-06	0	0.129	0.128	0.129	0.129	0.136	3,700,000	492,500	0.1331	24.44	24.25	24.44	24.44	25.77	19,529	25.219	0.78%
2005-12-05	0	0.128	0.128	0.129	0.119	0.128	13,376,000	1,673,788	0.1251	24.25	24.25	24.44	22.55	24.25	70,600	23.708	2.40%
2005-12-02	0	0.125	0.126	0.127	0.113	0.130	1,884,000	232,572	0.1234	23.68	23.87	24.06	21.41	24.63	9,944	23.388	-6.02%
2005-12-01	0	0.133	0.126	0.133	0.123	0.152	22,296,000	3,255,752	0.1460	25.20	23.87	25.20	23.30	28.80	117,680	27.666	-7.64%
2005-11-30	1	-	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	0.00%
2005-11-29	1	-	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	0.00%
2005-11-28	1	-	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	0.00%
2005-11-25	1	-	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	0.00%
2005-11-24	1	-	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	0.00%
2005-11-23	1	-	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	0.00%
2005-11-22	1	-	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	0.00%
2005-11-21	1	-	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	0.00%
2005-11-18	1	-	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	0.00%
2005-11-17	1	-	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	0.00%
2005-11-16	1	-	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	0.00%
2005-11-15	1	-	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	0.00%
2005-11-14	1	-	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	0.00%
2005-11-11	1	-	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	0.00%
2005-11-10	1	-	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	0.00%
2005-11-09	1	-	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	0.00%
2005-11-08	1	-	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	0.00%
2005-11-07	1	-	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	0.00%
2005-11-04	1	-	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	0.00%
2005-11-03	1	-	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	0.00%
2005-11-02	1	-	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	0.00%
2005-11-01	1	-	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	0.00%
2005-10-31	1	-	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	0.00%
2005-10-28	1	-	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	0.00%
2005-10-27	1	-	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	0.00%
2005-10-26	1	-	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	0.00%
2005-10-25	1	-	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	0.00%
2005-10-24	1	-	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	0.00%
2005-10-21	1	-	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	0.00%
2005-10-20	1	-	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	0.00%
2005-10-19	1	-	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	0.00%
2005-10-18	1	-	-	-	-	-	0	0	-	27.28	-	-	-	-	0	-	0.00%
2005-10-17	0	0.144	0.143	0.145	0.142	0.145	23,980,000	3,443,128	0.1436	27.28	27.09	27.47	26.90	27.47	126,569	27.204	0.70%
2005-10-14	0	0.143	0.140	0.143	0.141	0.146	25,460,000	3,657,072	0.1436	27.09	26.52	27.09	26.71	27.66	134,380	27.214	-0.69%
2005-10-13	0	0.144	0.142	0.144	0.140	0.144	23,268,000	3,311,680	0.1423	27.28	26.90	27.28	26.52	27.28	122,811	26.966	2.13%
2005-10-12	0	0.141	0.138	0.141	0.137	0.141	20,004,000	2,798,276	0.1399	26.71	26.15	26.71	25.96	26.71	105,583	26.503	-0.70%
2005-10-10	0	0.142	0.140	0.142	0.140	0.147	20,964,000	2,981,808	0.1422	26.90	26.52	26.90	26.52	27.85	110,650	26.948	-0.70%
2005-10-07	0	0.143	0.141	0.143	0.139	0.145	22,356,000	3,204,580	0.1433	27.09	26.71	27.09	26.34	27.47	117,997	27.158	-0.69%
2005-10-06	0	0.144	0.143	0.144	0.143	0.147	13,484,000	1,949,572	0.1446	27.28	27.09	27.28	27.09	27.85	71,170	27.393	-2.04%
2005-10-05	0	0.147	0.144	0.147	0.143	0.150	33,988,000	4,955,016	0.1458	27.85	27.28	27.85	27.09	28.42	179,392	27.621	0.00%
2005-10-04	0	0.147	0.146	0.148	0.146	0.152	30,080,000	4,482,148	0.1490	27.85	27.66	28.04	27.66	28.80	158,765	28.231	-0.68%
2005-10-03	0	0.148	0.147	0.149	0.145	0.151	29,136,000	4,331,764	0.1487	28.04	27.85	28.23	27.47	28.61	153,782	28.168	0.00%
2005-09-30	0	0.148	0.147	0.148	0.145	0.150	28,980,000	4,299,348	0.1484	28.04	27.85	28.04	27.47	28.42	152,959	28.108	2.07%
2005-09-29	0	0.145	0.144	0.145	0.142	0.154	22,976,000	3,414,892	0.1486	27.47	27.28	27.47	26.90	29.18	121,269	28.160	-5.23%
2005-09-28	0	0.153	0.152	0.153	0.151	0.156	22,500,000	3,459,388	0.1538	28.99	28.80	28.99	28.61	29.56	118,757	29.130	-0.65%
2005-09-27	0	0.154	0.152	0.154	0.151	0.157	20,688,000	3,184,720	0.1539	29.18	28.80	29.18	28.61	29.75	109,193	29.166	-1.28%
2005-09-26	0	0.156	0.154	0.156	0.155	0.160	28,616,000	4,489,728	0.1569	29.56	29.18	29.56	29.37	30.31	151,038	29.726	0.65%
2005-09-23	0	0.155	0.155	0.156	0.153	0.159	21,612,000	3,361,656	0.1555	29.37	29.37	29.56	28.99	30.12	114,070	29.470	-1.27%
2005-09-22	0	0.157	0.155	0.157	0.151	0.157	31,500,000	4,877,424	0.1548	29.75	29.37	29.75	28.61	29.75	166,260	29.336	3.29%
2005-09-21	0	0.152	0.150	0.152	0.144	0.154	24,316,000	3,636,904	0.1496	28.80	28.42	28.80	27.28	29.18	128,342	28.338	6.29%
2005-09-20	0	0.143	0.142	0.148	0.143	0.164	46,304,000	7,254,180	0.1567	27.09	26.90	28.04	27.09	31.07	244,397	29.682	-11.73%
2005-09-16	0	0.162	0.160	0.162	0.158	0.165	72,152,000	11,664,924	0.1617	30.69	30.31	30.69	29.94	31.26	380,825	30.631	3.18%
2005-09-15	0	0.157	0.156	0.157	0.148	0.158	44,406,000	6,875,050	0.1548	29.75	29.56	29.75	28.04	29.94	234,379	29.333	3.97%
2005-09-14	0	0.151	0.151	0.152	0.142	0.168	76,884,000	11,976,832	0.1558	28.61	28.61	28.80	26.90	31.83	405,800	29.514	-0.66%
2005-09-13	0	0.152	0.151	0.153	0.142	0.159	55,328,000	8,444,756	0.1526	28.80	28.61	28.99	26.90	30.12	292,026	28.918	4.83%
2005-09-12	0	0.145	0.145	0.146	0.140	0.147	26,480,000	3,808,552	0.1438	27.47	27.47	27.66	26.52	27.85	139,764	27.250	2.11%
2005-09-09	0	0.142	0.140	0.142	0.138	0.143	13,320,000	1,876,176	0.1409	26.90	26.52	26.90	26.15	27.09	70,304	26.687	2.90%
2005-09-08	0	0.138	0.137	0.138	0.131	0.141	18,108,000	2,479,300	0.1369	26.15	25.96	26.15	24.82	26.71	95,576	25.941	4.55%
2005-09-07	0	0.132	0.131	0.132	0.132	0.138	10,412,000	1,401,288	0.1346	25.01	24.82	25.01	25.01	26.15	54,955	25.499	-0.75%
2005-09-06	0	0.133	0.131	0.133	0.124	0.135	13,352,000	1,746,120	0.1308	25.20	24.82	25.20	23.49	25.58	70,473	24.777	6.40%
2005-09-05	0	0.125	0.121	0.125	0.115	0.133	7,048,000	874,660	0.1241	23.68	22.92	23.68	21.79	25.20	37,200	23.512	-0.79%
2005-09-02	0	0.126	0.126	0.127	0.126	0.129	2,132,000	270,708	0.1270	23.87	23.87	24.06	23.87	24.44	11,253	24.057	1.61%
2005-09-01	0	0.124	0.123	0.127	0.123	0.126	4,656,000	579,364	0.1244	23.49	23.30	24.06	23.30	23.87	24,575	23.576	-2.36%
2005-08-31	0	0.127	0.125	0.128	0.124	0.140	7,232,000	963,880	0.1333	24.06	23.68	24.25	23.49	26.52	38,171	25.252	-9.29%
2005-08-30	0	0.140	0.135	0.140	0.135	0.150	21,360,000	3,077,288	0.1441	26.52	25.58	26.52	25.58	28.42	112,740	27.295	-4.11%
2005-08-29	0	0.146	0.143	0.146	0.140	0.152	13,376,000	1,949,772	0.1458	27.66	27.09	27.66	26.52	28.80	70,600	27.617	-2.01%
2005-08-26	0	0.149	0.148	0.149	0.140	0.158	42,178,000	6,423,292	0.1523	28.23	28.04	28.23	26.52	29.94	222,619	28.853	-2.61%
2005-08-25	0	0.153	0.152	0.154	0.145	0.154	44,016,000	6,538,004	0.1485	28.99	28.80	29.18	27.47	29.18	232,320	28.142	6.25%
2005-08-24	0	0.144	0.143	0.144	0.137	0.147	31,178,000	4,405,740	0.1413	27.28	27.09	27.28	25.96	27.85	164,560	26.773	4.35%
2005-08-23	0	0.138	0.136	0.139	0.129	0.143	37,472,000	5,195,566	0.1387	26.15	25.77	26.34	24.44	27.09	197,780	26.269	7.81%
2005-08-22	0	0.128	0.124	0.128	0.118	0.133	12,694,000	1,592,540	0.1255	24.25	23.49	24.25	22.36	25.20	67,000	23.769	0.79%
2005-08-19	0	0.127	0.127	0.129	0.127	0.137	6,988,000	920,388	0.1317	24.06	24.06	24.44	24.06	25.96	36,883	24.954	-3.05%
2005-08-18	0	0.131	0.130	0.132	0.124	0.140	11,908,000	1,555,964	0.1307	24.82	24.63	25.01	23.49	26.52	62,851	24.756	5.65%
2005-08-17	1	-	-	-	-	-	0	0	-	23.49	-	-	-	-	0	-	0.00%
2005-08-16	1	-	-	-	-	-	0	0	-	23.49	-	-	-	-	0	-	0.00%
2005-08-15	1	-	-	-	-	-	0	0	-	23.49	-	-	-	-	0	-	0.00%
2005-08-12	1	-	-	-	-	-	0	0	-	23.49	-	-	-	-	0	-	0.00%
2005-08-11	1	-	-	-	-	-	0	0	-	23.49	-	-	-	-	0	-	0.00%
2005-08-10	1	-	-	-	-	-	0	0	-	23.49	-	-	-	-	0	-	0.00%
2005-08-09	1	-	-	-	-	-	0	0	-	23.49	-	-	-	-	0	-	0.00%
2005-08-08	0	0.124	0.124	0.127	0.122	0.148	25,542,000	3,478,316	0.1362	23.49	23.49	24.06	23.11	28.04	134,813	25.801	1.64%
2005-08-05	0	0.122	0.118	0.122	0.105	0.128	14,960,000	1,744,436	0.1166	23.11	22.36	23.11	19.89	24.25	78,960	22.093	15.09%
2005-08-04	0	0.106	0.098	0.106	0.090	0.107	10,696,000	1,019,240	0.0953	20.08	18.57	20.08	17.05	20.27	56,454	18.054	23.26%
2005-08-03	0	0.086	0.086	0.090	0.085	0.087	444,000	37,976	0.0855	16.29	16.29	17.05	16.10	16.48	2,343	16.205	1.18%
2005-08-02	0	0.085	0.081	0.085	0.084	0.085	1,584,000	133,740	0.0844	16.10	15.35	16.10	15.91	16.10	8,360	15.997	-3.41%
2005-08-01	0	0.088	0.080	0.088	0.088	0.088	100,000	8,800	0.0880	16.67	15.16	16.67	16.67	16.67	528	16.673	-2.22%
2005-07-29	0	0.090	0.085	0.093	0.090	0.090	900,000	81,000	0.0900	17.05	16.10	17.62	17.05	17.05	4,750	17.052	-3.23%
2005-07-28	0	0.093	0.087	0.093	0.086	0.095	2,088,000	189,780	0.0909	17.62	16.48	17.62	16.29	18.00	11,021	17.220	0.00%
2005-07-27	0	0.093	0.093	0.095	0.086	0.094	3,548,000	319,392	0.0900	17.62	17.62	18.00	16.29	17.81	18,727	17.055	16.25%
2005-07-26	0	0.080	0.082	0.087	0.064	0.082	956,000	67,844	0.0710	15.16	15.54	16.48	12.13	15.54	5,046	13.446	0.00%
2005-07-25	0	0.080	0.080	0.086	0.080	0.088	1,336,000	117,280	0.0878	15.16	15.16	16.29	15.16	16.67	7,052	16.632	0.00%
2005-07-22	0	0.080	-	0.080	-	-	0	0	-	15.16	-	15.16	-	-	0	-	-9.09%
2005-07-21	0	0.088	-	0.088	-	-	0	0	-	16.67	-	16.67	-	-	0	-	0.00%
2005-07-20	0	0.088	0.058	0.088	0.077	0.088	1,128,000	94,152	0.0835	16.67	10.99	16.67	14.59	16.67	5,954	15.814	12.82%
2005-07-19	0	0.078	0.078	0.090	0.075	0.097	3,620,000	320,300	0.0885	14.78	14.78	17.05	14.21	18.38	19,107	16.764	-22.00%
2005-07-18	0	0.100	0.085	0.100	0.060	0.100	2,508,000	194,304	0.0775	18.95	16.10	18.95	11.37	18.95	13,237	14.678	66.67%
2005-07-15	0	0.060	0.051	0.070	0.059	0.060	200,000	11,900	0.0595	11.37	9.663	13.26	11.18	11.37	1,056	11.273	-1.64%
2005-07-14	0	0.061	0.061	0.070	0.057	0.062	1,196,000	72,652	0.0607	11.56	11.56	13.26	10.80	11.75	6,313	11.509	19.61%
2005-07-13	0	0.051	0.046	0.070	0.051	0.051	500,000	25,500	0.0510	9.663	8.715	13.26	9.663	9.663	2,639	9.6626	0.00%
2005-07-12	0	0.051	0.047	0.070	0.050	0.051	272,000	13,800	0.0507	9.663	8.905	13.26	9.473	9.663	1,436	9.6124	6.25%
2005-07-11	0	0.048	0.048	0.055	-	-	0	0	-	9.094	9.094	10.42	-	-	0	-	0.00%
2005-07-08	0	0.048	0.041	0.055	-	-	0	0	-	9.094	7.768	10.42	-	-	0	-	0.00%
2005-07-07	0	0.048	0.048	0.055	0.048	0.048	180,000	8,640	0.0480	9.094	9.094	10.42	9.094	9.094	950	9.0942	-12.73%
2005-07-06	0	0.055	0.048	0.055	0.048	0.055	168,000	8,400	0.0500	10.42	9.094	10.42	9.094	10.42	887	9.4731	5.77%
2005-07-05	0	0.052	0.048	0.065	-	-	0	0	-	9.852	9.094	12.32	-	-	0	-	0.00%
2005-07-04	0	0.052	0.052	0.070	-	-	0	0	-	9.852	9.852	13.26	-	-	0	-	10.64%
2005-06-30	0	0.047	0.047	0.070	0.047	0.050	400,000	19,400	0.0485	8.905	8.905	13.26	8.905	9.473	2,111	9.1889	-9.62%
2005-06-29	0	0.052	0.052	0.061	-	-	0	0	-	9.852	9.852	11.56	-	-	0	-	1.96%
2005-06-28	0	0.051	0.051	0.070	0.049	0.057	100,000	5,284	0.0528	9.663	9.663	13.26	9.284	10.80	528	10.011	-25.00%
2005-06-27	0	0.068	-	0.069	-	-	0	0	-	12.88	-	13.07	-	-	0	-	0.00%
2005-06-24	0	0.068	-	0.068	-	-	0	0	-	12.88	-	12.88	-	-	0	-	-1.45%
2005-06-23	0	0.069	-	0.069	-	-	0	0	-	13.07	-	13.07	-	-	0	-	0.00%
2005-06-22	0	0.069	-	0.069	0.069	0.069	12,000	828	0.0690	13.07	-	13.07	13.07	13.07	63	13.073	-1.43%
2005-06-21	0	0.070	0.045	0.070	0.070	0.070	12,000	840	0.0700	13.26	8.526	13.26	13.26	13.26	63	13.262	52.17%
2005-06-20	0	0.046	0.046	0.070	0.045	0.045	100,000	4,500	0.0450	8.715	8.715	13.26	8.526	8.526	528	8.5258	-9.80%
2005-06-17	0	0.051	0.051	0.066	0.051	0.051	148,000	7,548	0.0510	9.663	9.663	12.50	9.663	9.663	781	9.6626	-1.92%
2005-06-16	0	0.052	0.051	0.066	0.050	0.060	400,000	20,192	0.0505	9.852	9.663	12.50	9.473	11.37	2,111	9.5641	-21.21%
2005-06-15	0	0.066	0.050	0.066	-	-	0	0	-	12.50	9.473	12.50	-	-	0	-	0.00%
2005-06-14	0	0.066	0.050	0.066	0.066	0.066	8,000	528	0.0660	12.50	9.473	12.50	12.50	12.50	42	12.505	1.54%
2005-06-13	0	0.065	0.065	0.066	-	-	0	0	-	12.32	12.32	12.50	-	-	0	-	0.00%
2005-06-10	0	0.065	-	0.066	-	-	0	0	-	12.32	-	12.50	-	-	0	-	0.00%
2005-06-09	0	0.065	0.050	0.065	-	-	0	0	-	12.32	9.473	12.32	-	-	0	-	-1.52%
2005-06-08	0	0.066	0.066	0.070	-	-	0	0	-	12.50	12.50	13.26	-	-	0	-	32.00%
2005-06-07	0	0.050	0.050	0.065	0.050	0.050	220,000	11,000	0.0500	9.473	9.473	12.32	9.473	9.473	1,161	9.4731	0.00%
2005-06-06	0	0.050	0.050	0.065	-	-	0	0	-	9.473	9.473	12.32	-	-	0	-	0.00%
2005-06-03	0	0.050	0.048	0.050	-	-	0	0	-	9.473	9.094	9.473	-	-	0	-	-13.79%
2005-06-02	0	0.058	0.048	0.058	-	-	0	0	-	10.99	9.094	10.99	-	-	0	-	-9.38%
2005-06-01	0	0.064	0.051	0.064	-	-	0	0	-	12.13	9.663	12.13	-	-	0	-	0.00%
2005-05-31	0	0.064	0.055	0.065	-	-	0	0	-	12.13	10.42	12.32	-	-	0	-	0.00%
2005-05-30	0	0.064	-	0.064	-	-	0	0	-	12.13	-	12.13	-	-	0	-	-7.25%
2005-05-27	0	0.069	0.069	0.070	-	-	0	0	-	13.07	13.07	13.26	-	-	0	-	7.81%
2005-05-26	0	0.064	0.064	0.065	-	-	0	0	-	12.13	12.13	12.32	-	-	0	-	6.67%
2005-05-25	0	0.060	0.046	0.060	-	-	0	0	-	11.37	8.715	11.37	-	-	0	-	0.00%
2005-05-24	0	0.060	0.046	0.065	-	-	0	0	-	11.37	8.715	12.32	-	-	0	-	0.00%
2005-05-23	0	0.060	0.046	0.060	-	-	0	0	-	11.37	8.715	11.37	-	-	0	-	0.00%
2005-05-20	0	0.060	0.056	0.060	0.055	0.060	200,000	11,648	0.0582	11.37	10.61	11.37	10.42	11.37	1,056	11.034	9.09%
2005-05-19	0	0.055	-	0.055	-	-	0	0	-	10.42	-	10.42	-	-	0	-	0.00%
2005-05-18	0	0.055	0.050	0.059	0.055	0.055	28,000	1,540	0.0550	10.42	9.473	11.18	10.42	10.42	148	10.420	-5.17%
2005-05-17	0	0.058	0.058	0.059	-	-	0	0	-	10.99	10.99	11.18	-	-	0	-	13.73%
2005-05-13	0	0.051	0.048	0.059	-	-	0	0	-	9.663	9.094	11.18	-	-	0	-	0.00%
2005-05-12	0	0.051	0.051	0.069	0.050	0.051	624,000	31,400	0.0503	9.663	9.663	13.07	9.473	9.663	3,294	9.5339	2.00%
2005-05-11	0	0.050	0.050	0.069	0.050	0.052	700,000	35,400	0.0506	9.473	9.473	13.07	9.473	9.852	3,695	9.5814	-10.71%
2005-05-10	0	0.056	0.050	0.064	-	-	0	0	-	10.61	9.473	12.13	-	-	0	-	0.00%
2005-05-09	0	0.056	0.056	0.069	0.056	0.056	200,000	11,200	0.0560	10.61	10.61	13.07	10.61	10.61	1,056	10.610	0.00%
2005-05-06	0	0.056	0.050	0.069	-	-	0	0	-	10.61	9.473	13.07	-	-	0	-	0.00%
2005-05-05	0	0.056	0.050	0.063	-	-	0	0	-	10.61	9.473	11.94	-	-	0	-	0.00%
2005-05-04	0	0.056	0.052	0.069	-	-	0	0	-	10.61	9.852	13.07	-	-	0	-	0.00%
2005-05-03	0	0.056	0.051	0.060	-	-	0	0	-	10.61	9.663	11.37	-	-	0	-	0.00%
2005-04-29	0	0.056	0.051	0.069	-	-	0	0	-	10.61	9.663	13.07	-	-	0	-	0.00%
2005-04-28	0	0.056	0.056	0.069	0.055	0.056	200,000	11,100	0.0555	10.61	10.61	13.07	10.42	10.61	1,056	10.515	12.00%
2005-04-27	0	0.050	0.050	0.062	0.050	0.050	20,000	1,000	0.0500	9.473	9.473	11.75	9.473	9.473	106	9.4731	-20.63%
2005-04-26	0	0.063	0.050	0.063	0.062	0.063	300,000	18,700	0.0623	11.94	9.473	11.94	11.75	11.94	1,583	11.810	3.28%
2005-04-25	0	0.061	0.056	0.061	0.060	0.061	400,000	24,100	0.0603	11.56	10.61	11.56	11.37	11.56	2,111	11.415	-12.86%
2005-04-22	0	0.070	0.055	0.070	0.060	0.070	16,000	1,080	0.0675	13.26	10.42	13.26	11.37	13.26	84	12.789	0.00%
2005-04-21	0	0.070	0.066	0.070	0.050	0.070	98,000	5,964	0.0609	13.26	12.50	13.26	9.473	13.26	517	11.530	16.67%
2005-04-20	0	0.060	0.052	0.060	-	-	0	0	-	11.37	9.852	11.37	-	-	0	-	0.00%
2005-04-19	0	0.060	0.055	-	-	-	0	0	-	11.37	10.42	-	-	-	0	-	0.00%
2005-04-18	0	0.060	0.051	-	-	-	0	0	-	11.37	9.663	-	-	-	0	-	0.00%
2005-04-15	0	0.060	0.060	0.066	0.060	0.060	132,000	7,920	0.0600	11.37	11.37	12.50	11.37	11.37	697	11.368	0.00%
2005-04-14	0	0.060	0.060	0.070	0.060	0.060	100,000	6,000	0.0600	11.37	11.37	13.26	11.37	11.37	528	11.368	-14.29%
2005-04-13	0	0.070	0.058	0.070	-	-	0	0	-	13.26	10.99	13.26	-	-	0	-	0.00%
2005-04-12	0	0.070	0.060	0.073	0.065	0.070	44,000	2,880	0.0655	13.26	11.37	13.83	12.32	13.26	232	12.401	7.69%
2005-04-11	0	0.065	0.065	0.075	0.064	0.066	48,000	3,112	0.0648	12.32	12.32	14.21	12.13	12.50	253	12.283	-7.14%
2005-04-08	0	0.070	0.070	0.075	0.070	0.070	96,000	6,720	0.0700	13.26	13.26	14.21	13.26	13.26	507	13.262	0.00%
2005-04-07	0	0.070	0.064	0.070	-	-	0	0	-	13.26	12.13	13.26	-	-	0	-	0.00%
2005-04-06	0	0.070	0.064	0.075	-	-	0	0	-	13.26	12.13	14.21	-	-	0	-	0.00%
2005-04-04	0	0.070	0.055	-	-	-	0	0	-	13.26	10.42	-	-	-	0	-	0.00%
2005-04-01	0	0.070	0.063	-	0.070	0.070	1,052,000	73,640	0.0700	13.26	11.94	-	13.26	13.26	5,553	13.262	0.00%
2005-03-31	1	-	-	-	-	-	0	0	-	13.26	-	-	-	-	0	-	0.00%
2005-03-30	1	-	-	-	-	-	0	0	-	13.26	-	-	-	-	0	-	0.00%
2005-03-29	1	-	-	-	-	-	0	0	-	13.26	-	-	-	-	0	-	0.00%
2005-03-24	1	-	-	-	-	-	0	0	-	13.26	-	-	-	-	0	-	0.00%
2005-03-23	1	-	-	-	-	-	0	0	-	13.26	-	-	-	-	0	-	0.00%
2005-03-22	1	-	-	-	-	-	0	0	-	13.26	-	-	-	-	0	-	0.00%
2005-03-21	1	-	-	-	-	-	0	0	-	13.26	-	-	-	-	0	-	0.00%
2005-03-18	1	-	-	-	-	-	0	0	-	13.26	-	-	-	-	0	-	0.00%
2005-03-17	1	-	-	-	-	-	0	0	-	13.26	-	-	-	-	0	-	0.00%
2005-03-16	0	0.070	0.070	0.075	0.065	0.070	200,000	13,500	0.0675	13.26	13.26	14.21	12.32	13.26	1,056	12.789	-11.39%
2005-03-15	0	0.079	0.065	-	-	-	0	0	-	14.97	12.32	-	-	-	0	-	0.00%
2005-03-14	0	0.079	0.065	0.080	-	-	0	0	-	14.97	12.32	15.16	-	-	0	-	0.00%
2005-03-11	0	0.079	0.070	0.085	0.079	0.079	100,000	7,900	0.0790	14.97	13.26	16.10	14.97	14.97	528	14.968	1.28%
2005-03-10	0	0.078	0.066	0.078	-	-	0	0	-	14.78	12.50	14.78	-	-	0	-	0.00%
2005-03-09	0	0.078	0.066	0.085	-	-	0	0	-	14.78	12.50	16.10	-	-	0	-	0.00%
2005-03-08	0	0.078	0.066	0.085	-	-	0	0	-	14.78	12.50	16.10	-	-	0	-	0.00%
2005-03-07	0	0.078	0.067	0.078	-	-	0	0	-	14.78	12.69	14.78	-	-	0	-	0.00%
2005-03-04	0	0.078	0.065	0.078	-	-	0	0	-	14.78	12.32	14.78	-	-	0	-	0.00%
2005-03-03	0	0.078	0.065	0.078	-	-	0	0	-	14.78	12.32	14.78	-	-	0	-	0.00%
2005-03-02	0	0.078	0.070	0.080	0.078	0.078	8,000	624	0.0780	14.78	13.26	15.16	14.78	14.78	42	14.778	-1.27%
2005-03-01	0	0.079	0.078	0.079	-	-	0	0	-	14.97	14.78	14.97	-	-	0	-	0.00%
2005-02-28	0	0.079	0.070	0.079	-	-	0	0	-	14.97	13.26	14.97	-	-	0	-	-1.25%
2005-02-25	0	0.080	0.070	0.080	-	-	0	0	-	15.16	13.26	15.16	-	-	0	-	0.00%
2005-02-24	0	0.080	0.071	-	0.071	0.080	392,000	30,460	0.0777	15.16	13.45	-	13.45	15.16	2,069	14.722	12.68%
2005-02-23	0	0.071	0.071	0.078	-	-	0	0	-	13.45	13.45	14.78	-	-	0	-	1.43%
2005-02-22	0	0.070	0.070	0.078	0.070	0.072	996,000	71,540	0.0718	13.26	13.26	14.78	13.26	13.64	5,257	13.609	-10.26%
2005-02-21	0	0.078	0.065	0.080	-	-	0	0	-	14.78	12.32	15.16	-	-	0	-	0.00%
2005-02-18	0	0.078	0.069	0.080	-	-	0	0	-	14.78	13.07	15.16	-	-	0	-	0.00%
2005-02-17	0	0.078	0.066	0.080	-	-	0	0	-	14.78	12.50	15.16	-	-	0	-	0.00%
2005-02-16	0	0.078	0.069	0.080	0.077	0.078	132,000	10,264	0.0778	14.78	13.07	15.16	14.59	14.78	697	14.732	4.00%
2005-02-15	0	0.075	-	0.079	0.075	0.075	300,000	22,500	0.0750	14.21	-	14.97	14.21	14.21	1,583	14.210	0.00%
2005-02-14	0	0.075	0.075	0.079	0.075	0.075	100,000	7,500	0.0750	14.21	14.21	14.97	14.21	14.21	528	14.210	-10.71%
2005-02-08	0	0.084	0.084	0.085	-	-	0	0	-	15.91	15.91	16.10	-	-	0	-	12.00%
2005-02-07	0	0.075	0.073	0.085	-	-	0	0	-	14.21	13.83	16.10	-	-	0	-	0.00%
2005-02-04	0	0.075	0.071	0.085	-	-	0	0	-	14.21	13.45	16.10	-	-	0	-	0.00%
2005-02-03	0	0.075	0.071	0.079	-	-	0	0	-	14.21	13.45	14.97	-	-	0	-	0.00%
2005-02-02	0	0.075	0.073	0.081	0.075	0.075	168,000	12,600	0.0750	14.21	13.83	15.35	14.21	14.21	887	14.210	7.14%
2005-02-01	0	0.070	0.070	0.087	0.070	0.071	244,000	17,280	0.0708	13.26	13.26	16.48	13.26	13.45	1,288	13.418	-20.45%
2005-01-31	0	0.088	0.066	0.117	-	-	0	0	-	16.67	12.50	22.17	-	-	0	-	0.00%
2005-01-28	0	0.088	0.060	0.095	-	-	0	0	-	16.67	11.37	18.00	-	-	0	-	0.00%
2005-01-27	0	0.088	-	0.095	-	-	0	0	-	16.67	-	18.00	-	-	0	-	0.00%
2005-01-26	0	0.088	0.075	0.094	0.088	0.088	4,000	352	0.0880	16.67	14.21	17.81	16.67	16.67	21	16.673	10.00%
2005-01-25	0	0.080	0.076	0.080	0.074	0.080	272,000	20,488	0.0753	15.16	14.40	15.16	14.02	15.16	1,436	14.271	9.59%
2005-01-24	0	0.073	0.066	0.095	0.073	0.073	100,000	7,300	0.0730	13.83	12.50	18.00	13.83	13.83	528	13.831	-9.88%
2005-01-21	0	0.081	0.075	0.085	-	-	0	0	-	15.35	14.21	16.10	-	-	0	-	0.00%
2005-01-20	0	0.081	0.078	0.110	-	-	0	0	-	15.35	14.78	20.84	-	-	0	-	0.00%
2005-01-19	0	0.081	0.079	0.110	-	-	0	0	-	15.35	14.97	20.84	-	-	0	-	0.00%
2005-01-18	0	0.081	0.078	0.115	-	-	0	0	-	15.35	14.78	21.79	-	-	0	-	0.00%
2005-01-17	0	0.081	0.081	0.088	-	-	0	0	-	15.35	15.35	16.67	-	-	0	-	0.00%
2005-01-14	0	0.081	0.080	0.081	0.081	0.081	88,000	7,128	0.0810	15.35	15.16	15.35	15.35	15.35	464	15.346	-1.22%
2005-01-13	0	0.082	0.081	0.105	-	-	0	0	-	15.54	15.35	19.89	-	-	0	-	0.00%
2005-01-12	0	0.082	0.082	0.089	0.082	0.083	1,252,000	102,964	0.0822	15.54	15.54	16.86	15.54	15.73	6,608	15.581	-2.38%
2005-01-11	0	0.084	0.078	0.084	0.084	0.085	1,388,000	117,180	0.0844	15.91	14.78	15.91	15.91	16.10	7,326	15.995	-5.62%
2005-01-10	0	0.089	0.083	0.094	-	-	0	0	-	16.86	15.73	17.81	-	-	0	-	0.00%
2005-01-07	0	0.089	0.087	0.093	0.086	0.092	2,500,000	225,100	0.0900	16.86	16.48	17.62	16.29	17.43	13,195	17.059	-6.32%
2005-01-06	0	0.095	0.092	0.100	0.090	0.095	1,072,000	97,480	0.0909	18.00	17.43	18.95	17.05	18.00	5,658	17.228	5.56%
2005-01-05	0	0.090	0.090	0.095	0.090	0.098	1,700,000	162,900	0.0958	17.05	17.05	18.00	17.05	18.57	8,973	18.155	-8.16%
2005-01-04	0	0.098	0.098	0.117	0.088	0.105	2,220,000	220,136	0.0992	18.57	18.57	22.17	16.67	19.89	11,717	18.787	19.51%
2005-01-03	0	0.082	0.078	0.087	0.077	0.082	1,440,000	117,380	0.0815	15.54	14.78	16.48	14.59	15.54	7,600	15.444	0.00%
2004-12-31	0	0.082	0.074	0.087	-	-	0	0	-	15.54	14.02	16.48	-	-	0	-	0.00%
2004-12-30	0	0.082	0.074	0.083	-	-	0	0	-	15.54	14.02	15.73	-	-	0	-	0.00%
2004-12-29	0	0.082	0.080	0.084	-	-	0	0	-	15.54	15.16	15.91	-	-	0	-	0.00%
2004-12-28	0	0.082	0.072	0.082	0.063	0.082	312,000	21,800	0.0699	15.54	13.64	15.54	11.94	15.54	1,647	13.238	15.49%
2004-12-24	0	0.071	0.071	0.085	0.071	0.071	48,000	3,408	0.0710	13.45	13.45	16.10	13.45	13.45	253	13.452	-10.13%
2004-12-23	0	0.079	0.078	0.085	-	-	0	0	-	14.97	14.78	16.10	-	-	0	-	0.00%
2004-12-22	0	0.079	0.073	0.088	-	-	0	0	-	14.97	13.83	16.67	-	-	0	-	0.00%
2004-12-21	0	0.079	0.079	0.086	0.079	0.079	180,000	14,220	0.0790	14.97	14.97	16.29	14.97	14.97	950	14.968	0.00%
2004-12-20	0	0.079	0.079	0.087	0.079	0.079	168,000	13,272	0.0790	14.97	14.97	16.48	14.97	14.97	887	14.968	0.00%
2004-12-17	0	0.079	0.079	0.085	-	-	0	0	-	14.97	14.97	16.10	-	-	0	-	0.00%
2004-12-16	0	0.079	0.078	0.085	0.078	0.085	256,000	20,500	0.0801	14.97	14.78	16.10	14.78	16.10	1,351	15.172	-1.25%
2004-12-15	0	0.080	0.077	0.100	0.080	0.080	72,000	5,760	0.0800	15.16	14.59	18.95	15.16	15.16	380	15.157	5.26%
2004-12-14	0	0.076	0.076	0.082	0.076	0.079	1,000,000	78,064	0.0781	14.40	14.40	15.54	14.40	14.97	5,278	14.790	-3.80%
2004-12-13	0	0.079	0.079	0.102	-	-	0	0	-	14.97	14.97	19.33	-	-	0	-	0.00%
2004-12-10	0	0.079	0.079	0.089	0.078	0.080	616,000	48,952	0.0795	14.97	14.97	16.86	14.78	15.16	3,251	15.056	0.00%
2004-12-09	0	0.079	0.079	0.082	-	-	0	0	-	14.97	14.97	15.54	-	-	0	-	0.00%
2004-12-08	0	0.079	0.080	0.086	0.078	0.079	352,000	27,708	0.0787	14.97	15.16	16.29	14.78	14.97	1,858	14.914	-1.25%
2004-12-07	0	0.080	0.080	0.083	0.080	0.081	948,000	75,940	0.0801	15.16	15.16	15.73	15.16	15.35	5,004	15.177	0.00%
2004-12-06	0	0.080	0.079	0.088	0.080	0.080	1,204,000	96,320	0.0800	15.16	14.97	16.67	15.16	15.16	6,355	15.157	-1.23%
2004-12-03	0	0.081	0.081	0.089	0.081	0.082	300,000	24,312	0.0810	15.35	15.35	16.86	15.35	15.54	1,583	15.354	1.25%
2004-12-02	0	0.080	0.080	0.086	0.080	0.080	300,000	24,000	0.0800	15.16	15.16	16.29	15.16	15.16	1,583	15.157	-1.23%
2004-12-01	0	0.081	0.081	0.085	0.081	0.081	52,000	4,212	0.0810	15.35	15.35	16.10	15.35	15.35	274	15.346	-10.00%
2004-11-30	0	0.090	0.083	0.090	0.082	0.090	248,000	21,760	0.0877	17.05	15.73	17.05	15.54	17.05	1,309	16.624	9.76%
2004-11-29	0	0.082	0.082	0.085	-	-	0	0	-	15.54	15.54	16.10	-	-	0	-	1.23%
2004-11-26	0	0.081	0.081	0.085	0.081	0.085	152,000	12,712	0.0836	15.35	15.35	16.10	15.35	16.10	802	15.845	-8.99%
2004-11-25	0	0.089	0.081	0.090	-	-	0	0	-	16.86	15.35	17.05	-	-	0	-	0.00%
2004-11-24	0	0.089	0.081	0.092	-	-	0	0	-	16.86	15.35	17.43	-	-	0	-	0.00%
2004-11-23	0	0.089	0.086	0.090	0.088	0.089	1,032,000	90,916	0.0881	16.86	16.29	17.05	16.67	16.86	5,447	16.691	8.54%
2004-11-22	0	0.082	0.082	0.087	0.080	0.082	612,000	50,064	0.0818	15.54	15.54	16.48	15.16	15.54	3,230	15.499	-2.38%
2004-11-19	0	0.084	0.082	0.089	0.080	0.084	600,000	48,900	0.0815	15.91	15.54	16.86	15.16	15.91	3,167	15.441	-4.55%
2004-11-18	0	0.088	0.082	0.088	0.080	0.088	928,000	78,716	0.0848	16.67	15.54	16.67	15.16	16.67	4,898	16.071	6.02%
2004-11-17	0	0.083	0.080	0.087	0.083	0.083	200,000	16,600	0.0830	15.73	15.16	16.48	15.73	15.73	1,056	15.725	0.00%
2004-11-16	0	0.083	0.080	0.088	-	-	0	0	-	15.73	15.16	16.67	-	-	0	-	0.00%
2004-11-15	0	0.083	0.083	0.089	0.080	0.084	308,000	25,444	0.0826	15.73	15.73	16.86	15.16	15.91	1,626	15.652	-7.78%
2004-11-12	0	0.090	0.089	0.092	0.085	0.092	400,000	35,228	0.0881	17.05	16.86	17.43	16.10	17.43	2,111	16.686	5.88%
2004-11-11	0	0.085	0.080	0.085	0.080	0.085	594,000	47,920	0.0807	16.10	15.16	16.10	15.16	16.10	3,135	15.285	2.41%
2004-11-10	0	0.083	0.082	0.083	0.082	0.085	2,800,000	231,500	0.0827	15.73	15.54	15.73	15.54	16.10	14,779	15.664	2.47%
2004-11-09	0	0.081	0.081	0.088	0.081	0.081	40,000	3,240	0.0810	15.35	15.35	16.67	15.35	15.35	211	15.346	0.00%
2004-11-08	0	0.081	0.080	0.090	0.081	0.082	192,000	15,644	0.0815	15.35	15.16	17.05	15.35	15.54	1,013	15.437	-7.95%
2004-11-05	0	0.088	0.080	0.095	-	-	0	0	-	16.67	15.16	18.00	-	-	0	-	0.00%
2004-11-04	0	0.088	0.080	0.095	0.080	0.088	256,000	20,776	0.0812	16.67	15.16	18.00	15.16	16.67	1,351	15.376	10.00%
2004-11-03	0	0.080	0.080	0.086	-	-	0	0	-	15.16	15.16	16.29	-	-	0	-	0.00%
2004-11-02	0	0.080	0.080	0.085	-	-	0	0	-	15.16	15.16	16.10	-	-	0	-	0.00%
2004-11-01	0	0.080	0.080	0.110	0.078	0.078	1,500,000	117,000	0.0780	15.16	15.16	20.84	14.78	14.78	7,917	14.778	0.00%
2004-10-29	0	0.080	0.080	0.082	0.080	0.080	180,000	14,400	0.0800	15.16	15.16	15.54	15.16	15.16	950	15.157	0.00%
2004-10-28	0	0.080	0.080	0.088	0.080	0.080	500,000	40,000	0.0800	15.16	15.16	16.67	15.16	15.16	2,639	15.157	2.56%
2004-10-27	0	0.078	0.078	0.085	-	-	0	0	-	14.78	14.78	16.10	-	-	0	-	0.00%
2004-10-26	0	0.078	0.078	0.085	-	-	0	0	-	14.78	14.78	16.10	-	-	0	-	0.00%
2004-10-25	0	0.078	0.078	0.105	0.078	0.078	92,000	7,176	0.0780	14.78	14.78	19.89	14.78	14.78	486	14.778	-3.70%
2004-10-21	0	0.081	0.080	0.105	0.081	0.081	500,000	40,500	0.0810	15.35	15.16	19.89	15.35	15.35	2,639	15.346	0.00%
2004-10-20	0	0.081	0.081	0.085	0.081	0.081	40,000	3,240	0.0810	15.35	15.35	16.10	15.35	15.35	211	15.346	0.00%
2004-10-19	0	0.081	0.081	0.085	0.081	0.083	308,000	25,368	0.0824	15.35	15.35	16.10	15.35	15.73	1,626	15.605	0.00%
2004-10-18	0	0.081	0.081	0.092	-	-	0	0	-	15.35	15.35	17.43	-	-	0	-	0.00%
2004-10-15	0	0.081	0.080	0.085	0.080	0.085	328,000	26,880	0.0820	15.35	15.16	16.10	15.16	16.10	1,731	15.527	-1.22%
2004-10-14	0	0.082	0.082	0.092	0.082	0.082	52,000	4,264	0.0820	15.54	15.54	17.43	15.54	15.54	274	15.536	-5.75%
2004-10-13	0	0.087	0.080	0.087	-	-	0	0	-	16.48	15.16	16.48	-	-	0	-	-1.14%
2004-10-12	0	0.088	0.080	0.092	-	-	0	0	-	16.67	15.16	17.43	-	-	0	-	0.00%
2004-10-11	0	0.088	0.086	0.101	0.086	0.088	888,000	77,448	0.0872	16.67	16.29	19.14	16.29	16.67	4,687	16.524	3.53%
2004-10-08	0	0.085	0.082	0.088	0.085	0.085	600,000	51,000	0.0850	16.10	15.54	16.67	16.10	16.10	3,167	16.104	0.00%
2004-10-07	0	0.085	0.085	0.089	0.083	0.085	260,000	21,900	0.0842	16.10	16.10	16.86	15.73	16.10	1,372	15.959	0.00%
2004-10-06	0	0.085	0.085	0.089	0.082	0.089	496,000	42,208	0.0851	16.10	16.10	16.86	15.54	16.86	2,618	16.123	-1.16%
2004-10-05	0	0.086	0.086	0.100	-	-	0	0	-	16.29	16.29	18.95	-	-	0	-	3.61%
2004-10-04	0	0.083	0.083	0.090	0.079	0.083	200,000	16,200	0.0810	15.73	15.73	17.05	14.97	15.73	1,056	15.346	-17.00%
2004-09-30	0	0.100	-	0.102	-	-	0	0	-	18.95	-	19.33	-	-	0	-	0.00%
2004-09-28	0	0.100	-	0.100	-	-	0	0	-	18.95	-	18.95	-	-	0	-	0.00%
2004-09-27	0	0.100	0.100	0.101	-	-	500,000	50,000	0.1000	18.95	18.95	19.14	-	-	2,639	18.946	11.11%
2004-09-24	0	0.090	0.088	0.098	0.090	0.091	800,000	72,100	0.0901	17.05	16.67	18.57	17.05	17.24	4,222	17.075	-2.17%
2004-09-23	0	0.092	0.092	0.100	0.092	0.092	200,000	18,400	0.0920	17.43	17.43	18.95	17.43	17.43	1,056	17.431	-8.00%
2004-09-22	0	0.100	0.094	0.100	0.103	0.103	600,000	61,800	0.1030	18.95	17.81	18.95	19.51	19.51	3,167	19.515	6.38%
2004-09-21	0	0.094	0.094	0.103	0.090	0.103	1,000,000	97,700	0.0977	17.81	17.81	19.51	17.05	19.51	5,278	18.510	-8.74%
2004-09-20	0	0.103	0.099	0.103	0.092	0.103	1,752,000	168,712	0.0963	19.51	18.76	19.51	17.43	19.51	9,247	18.245	11.96%
2004-09-17	0	0.092	0.085	0.095	0.091	0.092	580,000	53,060	0.0915	17.43	16.10	18.00	17.24	17.43	3,061	17.333	10.84%
2004-09-16	0	0.083	0.085	0.093	0.080	0.085	208,000	17,380	0.0836	15.73	16.10	17.62	15.16	16.10	1,098	15.831	-7.78%
2004-09-15	0	0.090	-	0.092	-	-	0	0	-	17.05	-	17.43	-	-	0	-	0.00%
2004-09-14	0	0.090	0.083	0.090	0.090	0.090	52,000	4,680	0.0900	17.05	15.73	17.05	17.05	17.05	274	17.052	2.27%
2004-09-13	0	0.088	0.088	0.092	-	-	0	0	-	16.67	16.67	17.43	-	-	0	-	3.53%
2004-09-10	0	0.085	0.085	0.093	-	-	0	0	-	16.10	16.10	17.62	-	-	0	-	0.00%
2004-09-09	0	0.085	0.085	0.091	0.085	0.085	496,000	42,160	0.0850	16.10	16.10	17.24	16.10	16.10	2,618	16.104	3.66%
2004-09-08	0	0.082	0.082	0.089	0.080	0.080	32,000	2,560	0.0800	15.54	15.54	16.86	15.16	15.16	169	15.157	-8.89%
2004-09-07	0	0.090	0.085	0.090	0.085	0.090	192,000	16,512	0.0860	17.05	16.10	17.05	16.10	17.05	1,013	16.294	4.65%
2004-09-06	0	0.086	0.085	0.090	0.085	0.086	660,000	56,400	0.0855	16.29	16.10	17.05	16.10	16.29	3,484	16.190	-4.44%
2004-09-03	0	0.090	0.085	0.092	0.090	0.090	88,000	7,920	0.0900	17.05	16.10	17.43	17.05	17.05	464	17.052	3.45%
2004-09-02	0	0.087	0.086	0.090	0.087	0.090	300,000	26,400	0.0880	16.48	16.29	17.05	16.48	17.05	1,583	16.673	-3.33%
2004-09-01	0	0.090	0.080	0.090	0.085	0.090	272,000	23,180	0.0852	17.05	15.16	17.05	16.10	17.05	1,436	16.146	1.12%
2004-08-31	0	0.089	0.086	0.092	0.089	0.089	720,000	64,080	0.0890	16.86	16.29	17.43	16.86	16.86	3,800	16.862	-3.26%
2004-08-30	0	0.092	0.081	0.092	0.080	0.092	1,100,000	93,960	0.0854	17.43	15.35	17.43	15.16	17.43	5,806	16.184	8.24%
2004-08-27	0	0.085	0.085	-	0.085	0.085	496,000	42,160	0.0850	16.10	16.10	-	16.10	16.10	2,618	16.104	-1.16%
2004-08-26	0	0.086	0.085	0.090	-	-	0	0	-	16.29	16.10	17.05	-	-	0	-	0.00%
2004-08-25	0	0.086	0.085	-	0.084	0.086	552,000	46,800	0.0848	16.29	16.10	-	15.91	16.29	2,914	16.063	1.18%
2004-08-24	0	0.085	0.085	0.092	0.084	0.086	620,000	52,820	0.0852	16.10	16.10	17.43	15.91	16.29	3,272	16.141	3.66%
2004-08-23	0	0.082	0.082	0.090	0.081	0.086	960,000	81,360	0.0848	15.54	15.54	17.05	15.35	16.29	5,067	16.057	-4.65%
2004-08-20	0	0.086	0.080	0.088	-	-	0	0	-	16.29	15.16	16.67	-	-	0	-	0.00%
2004-08-19	0	0.086	0.086	0.088	0.086	0.086	88,000	7,568	0.0860	16.29	16.29	16.67	16.29	16.29	464	16.294	0.00%
2004-08-18	0	0.086	0.086	0.087	0.080	0.085	228,000	19,280	0.0846	16.29	16.29	16.48	15.16	16.10	1,203	16.021	0.00%
2004-08-17	0	0.086	0.085	0.086	0.083	0.086	1,724,000	147,240	0.0854	16.29	16.10	16.29	15.73	16.29	9,099	16.181	3.61%
2004-08-16	0	0.083	0.083	0.084	0.083	0.086	668,000	56,944	0.0852	15.73	15.73	15.91	15.73	16.29	3,526	16.151	2.47%
2004-08-13	0	0.081	0.081	0.100	0.081	0.082	940,000	76,316	0.0812	15.35	15.35	18.95	15.35	15.54	4,961	15.382	-3.57%
2004-08-12	0	0.084	0.081	0.084	0.080	0.086	2,072,000	176,896	0.0854	15.91	15.35	15.91	15.16	16.29	10,936	16.175	7.69%
2004-08-11	0	0.078	-	0.083	0.076	0.084	2,060,000	165,460	0.0803	14.78	-	15.73	14.40	15.91	10,873	15.218	-7.14%
2004-08-10	0	0.084	0.081	0.086	0.084	0.084	320,000	26,880	0.0840	15.91	15.35	16.29	15.91	15.91	1,689	15.915	0.00%
2004-08-09	0	0.084	0.077	0.084	0.083	0.084	452,000	37,768	0.0836	15.91	14.59	15.91	15.73	15.91	2,386	15.831	0.00%
2004-08-06	0	0.084	0.083	0.090	0.082	0.090	1,980,000	167,956	0.0848	15.91	15.73	17.05	15.54	17.05	10,451	16.071	2.44%
2004-08-05	0	0.082	0.082	0.087	0.082	0.087	1,200,000	102,300	0.0853	15.54	15.54	16.48	15.54	16.48	6,334	16.152	-9.89%
2004-08-04	0	0.091	0.091	0.095	0.088	0.093	1,624,000	148,464	0.0914	17.24	17.24	18.00	16.67	17.62	8,572	17.320	-4.21%
2004-08-03	0	0.095	0.093	0.096	0.093	0.098	1,280,000	122,880	0.0960	18.00	17.62	18.19	17.62	18.57	6,756	18.188	-2.06%
2004-08-02	0	0.097	0.096	0.099	0.096	0.099	2,729,200	268,066	0.0982	18.38	18.19	18.76	18.19	18.76	14,405	18.609	-5.83%
2004-07-30	0	0.103	0.098	0.104	0.102	0.104	816,000	83,944	0.1029	19.51	18.57	19.70	19.33	19.70	4,307	19.490	0.00%
2004-07-29	0	0.103	0.100	0.104	0.099	0.103	4,464,000	447,344	0.1002	19.51	18.95	19.70	18.76	19.51	23,561	18.986	3.00%
2004-07-28	0	0.100	0.098	0.100	0.100	0.101	4,056,800	408,864	0.1008	18.95	18.57	18.95	18.95	19.14	21,412	19.095	0.00%
2004-07-27	0	0.100	0.095	0.100	0.100	0.100	52,000	5,200	0.1000	18.95	18.00	18.95	18.95	18.95	274	18.946	1.01%
2004-07-26	0	0.099	0.099	0.102	0.099	0.103	1,780,000	182,592	0.1026	18.76	18.76	19.33	18.76	19.51	9,395	19.435	-1.00%
2004-07-23	0	0.100	0.099	0.102	0.099	0.100	340,000	33,900	0.0997	18.95	18.76	19.33	18.76	18.95	1,795	18.891	0.00%
2004-07-22	0	0.100	0.099	0.105	0.100	0.100	200,000	20,000	0.1000	18.95	18.76	19.89	18.95	18.95	1,056	18.946	-4.76%
2004-07-21	0	0.105	0.100	0.105	0.103	0.106	3,572,000	372,316	0.1042	19.89	18.95	19.89	19.51	20.08	18,853	19.748	0.96%
2004-07-20	0	0.104	0.100	0.104	0.104	0.104	700,000	72,800	0.1040	19.70	18.95	19.70	19.70	19.70	3,695	19.704	2.97%
2004-07-19	0	0.101	0.098	0.102	0.099	0.102	3,608,000	359,000	0.0995	19.14	18.57	19.33	18.76	19.33	19,043	18.852	-4.72%
2004-07-16	0	0.106	0.099	0.106	0.103	0.106	400,000	41,800	0.1045	20.08	18.76	20.08	19.51	20.08	2,111	19.799	3.92%
2004-07-15	0	0.102	0.101	0.103	0.102	0.106	3,472,000	362,660	0.1045	19.33	19.14	19.51	19.33	20.08	18,326	19.790	0.99%
2004-07-14	0	0.101	0.101	0.103	0.100	0.101	880,000	88,488	0.1006	19.14	19.14	19.51	18.95	19.14	4,645	19.051	-3.81%
2004-07-13	0	0.105	0.102	0.108	0.101	0.105	3,608,000	371,860	0.1031	19.89	19.33	20.46	19.14	19.89	19,043	19.527	2.94%
2004-07-12	0	0.102	0.100	0.103	0.100	0.109	5,480,000	582,780	0.1063	19.33	18.95	19.51	18.95	20.65	28,924	20.149	-3.77%
2004-07-09	0	0.106	0.103	0.106	0.105	0.109	960,000	102,600	0.1069	20.08	19.51	20.08	19.89	20.65	5,067	20.249	0.00%
2004-07-08	0	0.106	0.102	0.107	0.105	0.110	4,684,000	503,904	0.1076	20.08	19.33	20.27	19.89	20.84	24,723	20.382	-1.85%
2004-07-07	0	0.108	0.104	0.109	0.104	0.109	3,228,000	348,916	0.1081	20.46	19.70	20.65	19.70	20.65	17,038	20.479	0.93%
2004-07-06	0	0.107	0.103	0.107	0.109	0.111	600,000	66,000	0.1100	20.27	19.51	20.27	20.65	21.03	3,167	20.841	-1.83%
2004-07-05	0	0.109	0.107	0.110	0.107	0.110	2,500,000	272,100	0.1088	20.65	20.27	20.84	20.27	20.84	13,195	20.621	-0.91%
2004-07-02	0	0.110	0.108	0.110	0.108	0.111	2,164,000	236,276	0.1092	20.84	20.46	20.84	20.46	21.03	11,422	20.686	0.92%
2004-06-30	0	0.109	0.109	0.110	0.107	0.112	1,408,000	154,696	0.1099	20.65	20.65	20.84	20.27	21.22	7,432	20.816	0.93%
2004-06-29	0	0.108	0.107	0.111	0.108	0.117	5,960,000	666,252	0.1118	20.46	20.27	21.03	20.46	22.17	31,457	21.180	-6.09%
2004-06-28	0	0.115	0.111	0.115	0.111	0.118	3,860,000	449,672	0.1165	21.79	21.03	21.79	21.03	22.36	20,373	22.072	-0.86%
2004-06-25	0	0.116	0.113	0.118	0.113	0.129	20,484,000	2,415,776	0.1179	21.98	21.41	22.36	21.41	24.44	108,116	22.344	-4.13%
2004-06-24	0	0.121	0.120	0.121	0.107	0.121	23,864,000	2,752,708	0.1153	22.92	22.74	22.92	20.27	22.92	125,956	21.854	13.08%
2004-06-23	0	0.107	0.103	0.107	0.108	0.108	400,000	43,200	0.1080	20.27	19.51	20.27	20.46	20.46	2,111	20.462	1.90%
2004-06-21	0	0.105	0.105	0.107	0.105	0.109	988,000	105,812	0.1071	19.89	19.89	20.27	19.89	20.65	5,215	20.291	-3.67%
2004-06-18	0	0.109	0.106	0.109	0.106	0.119	2,396,000	261,464	0.1091	20.65	20.08	20.65	20.08	22.55	12,646	20.675	-3.54%
2004-06-17	0	0.113	0.109	0.113	0.105	0.113	4,228,000	457,908	0.1083	21.41	20.65	21.41	19.89	21.41	22,316	20.519	6.60%
2004-06-16	0	0.106	0.105	0.107	0.105	0.106	2,362,000	250,150	0.1059	20.08	19.89	20.27	19.89	20.08	12,467	20.065	0.00%
2004-06-15	0	0.106	0.105	0.107	0.105	0.107	1,900,000	201,004	0.1058	20.08	19.89	20.27	19.89	20.27	10,028	20.044	0.00%
2004-06-14	0	0.106	0.106	0.108	0.104	0.107	2,980,000	315,652	0.1059	20.08	20.08	20.46	19.70	20.27	15,729	20.069	0.95%
2004-06-11	0	0.105	0.105	0.107	0.105	0.109	8,136,000	870,044	0.1069	19.89	19.89	20.27	19.89	20.65	42,943	20.261	-0.94%
2004-06-10	0	0.106	0.108	0.109	0.103	0.115	13,904,000	1,525,788	0.1097	20.08	20.46	20.65	19.51	21.79	73,387	20.791	-5.36%
2004-06-09	0	0.112	0.112	0.115	0.112	0.121	13,988,000	1,660,252	0.1187	21.22	21.22	21.79	21.22	22.92	73,830	22.488	-3.45%
2004-06-08	0	0.116	0.116	0.118	0.110	0.139	19,496,000	2,354,196	0.1208	21.98	21.98	22.36	20.84	26.34	102,902	22.878	-15.33%
2004-06-07	0	0.137	0.134	0.138	0.126	0.145	17,562,000	2,376,116	0.1353	25.96	25.39	26.15	23.87	27.47	92,694	25.634	9.60%
2004-06-04	0	0.125	0.125	0.128	0.120	0.170	49,552,000	7,468,828	0.1507	23.68	23.68	24.25	22.74	32.21	261,540	28.557	-22.36%
2004-06-03	0	0.161	0.158	0.162	0.156	0.189	90,016,000	16,165,064	0.1796	30.50	29.94	30.69	29.56	35.81	475,112	34.024	-13.44%
2004-06-02	0	0.186	0.185	0.189	0.172	0.190	119,704,000	21,758,728	0.1818	35.24	35.05	35.81	32.59	36.00	631,808	34.439	6.90%
2004-06-01	0	0.174	0.173	0.176	0.173	0.182	108,846,000	19,249,856	0.1769	32.97	32.78	33.35	32.78	34.48	574,499	33.507	0.58%
2004-05-31	0	0.173	0.172	0.175	0.163	0.179	123,484,000	21,360,494	0.1730	32.78	32.59	33.16	30.88	33.91	651,759	32.774	-2.26%
2004-05-28	0	0.177	0.177	0.178	0.162	0.180	137,006,000	23,502,988	0.1715	33.53	33.53	33.72	30.69	34.10	723,130	32.502	6.63%
2004-05-27	0	0.166	0.165	0.166	0.161	0.168	149,738,000	24,799,314	0.1656	31.45	31.26	31.45	30.50	31.83	790,330	31.378	4.40%
2004-05-25	0	0.159	0.158	0.159	0.152	0.162	115,258,000	18,220,456	0.1581	30.12	29.94	30.12	28.80	30.69	608,342	29.951	5.30%
2004-05-24	0	0.151	0.150	0.151	0.135	0.152	126,720,000	18,191,904	0.1436	28.61	28.42	28.61	25.58	28.80	668,839	27.199	11.03%
2004-05-21	0	0.136	0.135	0.136	0.117	0.139	108,484,000	14,019,388	0.1292	25.77	25.58	25.77	22.17	26.34	572,588	24.484	16.24%
2004-05-20	0	0.117	0.116	0.117	0.112	0.121	54,324,000	6,366,972	0.1172	22.17	21.98	22.17	21.22	22.92	286,727	22.206	-0.85%
2004-05-19	0	0.118	0.117	0.118	0.101	0.118	48,624,000	5,482,988	0.1128	22.36	22.17	22.36	19.14	22.36	256,642	21.364	18.00%
2004-05-18	0	0.100	0.099	0.100	0.097	0.100	5,132,000	504,140	0.0982	18.95	18.76	18.95	18.38	18.95	27,087	18.612	2.04%
2004-05-17	0	0.098	0.097	0.098	0.097	0.100	10,356,000	1,017,868	0.0983	18.57	18.38	18.57	18.38	18.95	54,660	18.622	-1.01%
2004-05-14	0	0.099	0.098	0.100	0.098	0.102	6,088,000	605,188	0.0994	18.76	18.57	18.95	18.57	19.33	32,133	18.834	-1.98%
2004-05-13	0	0.101	0.099	0.101	0.100	0.103	5,764,000	584,552	0.1014	19.14	18.76	19.14	18.95	19.51	30,423	19.214	2.02%
2004-05-12	0	0.099	0.099	0.102	0.099	0.104	1,916,000	194,872	0.1017	18.76	18.76	19.33	18.76	19.70	10,113	19.270	-1.98%
2004-05-11	0	0.101	0.100	0.102	0.098	0.102	7,448,000	746,344	0.1002	19.14	18.95	19.33	18.57	19.33	39,311	18.986	2.02%
2004-05-10	0	0.099	0.096	0.099	0.096	0.105	10,984,000	1,097,384	0.0999	18.76	18.19	18.76	18.19	19.89	57,975	18.929	2.06%
2004-05-07	0	0.097	0.097	0.101	0.097	0.098	1,764,000	171,608	0.0973	18.38	18.38	19.14	18.38	18.57	9,311	18.432	-3.00%
2004-05-06	0	0.100	0.098	0.101	0.097	0.100	1,700,000	167,600	0.0986	18.95	18.57	19.14	18.38	18.95	8,973	18.679	2.04%
2004-05-05	0	0.098	0.096	0.101	0.098	0.099	400,000	39,300	0.0983	18.57	18.19	19.14	18.57	18.76	2,111	18.615	-2.00%
2004-05-04	0	0.100	0.097	0.100	0.096	0.101	3,764,000	369,824	0.0983	18.95	18.38	18.95	18.19	19.14	19,867	18.615	-1.96%
2004-05-03	0	0.102	0.088	0.102	0.100	0.102	700,000	70,168	0.1002	19.33	16.67	19.33	18.95	19.33	3,695	18.992	13.33%
2004-04-30	0	0.090	0.090	0.097	0.088	0.091	948,000	85,624	0.0903	17.05	17.05	18.38	16.67	17.24	5,004	17.112	0.00%
2004-04-29	0	0.090	0.090	0.100	0.089	0.089	300,000	26,700	0.0890	17.05	17.05	18.95	16.86	16.86	1,583	16.862	-2.17%
2004-04-28	0	0.092	0.092	0.100	0.092	0.100	252,000	24,084	0.0956	17.43	17.43	18.95	17.43	18.95	1,330	18.107	0.00%
2004-04-27	0	0.092	0.092	0.104	0.080	0.096	2,352,000	202,420	0.0861	17.43	17.43	19.70	15.16	18.19	12,414	16.306	-7.07%
2004-04-26	0	0.099	0.099	0.102	0.099	0.104	2,544,000	255,296	0.1004	18.76	18.76	19.33	18.76	19.70	13,427	19.013	-8.33%
2004-04-23	0	0.108	0.105	0.108	0.106	0.112	2,664,000	289,568	0.1087	20.46	19.89	20.46	20.08	21.22	14,061	20.594	-1.82%
2004-04-22	0	0.110	0.108	0.110	0.095	0.112	6,608,000	711,800	0.1077	20.84	20.46	20.84	18.00	21.22	34,878	20.409	18.28%
2004-04-21	0	0.093	0.090	0.093	0.089	0.093	3,054,000	281,732	0.0923	17.62	17.05	17.62	16.86	17.62	16,119	17.478	0.00%
2004-04-20	0	0.093	0.089	0.100	0.093	0.093	1,412,000	131,316	0.0930	17.62	16.86	18.95	17.62	17.62	7,453	17.620	0.00%
2004-04-19	0	0.093	0.093	0.100	0.093	0.093	272,000	25,296	0.0930	17.62	17.62	18.95	17.62	17.62	1,436	17.620	1.09%
2004-04-16	0	0.092	0.092	0.100	0.092	0.093	940,000	87,280	0.0929	17.43	17.43	18.95	17.43	17.62	4,961	17.592	-1.08%
2004-04-15	0	0.093	0.093	0.100	0.093	0.093	252,000	23,436	0.0930	17.62	17.62	18.95	17.62	17.62	1,330	17.620	-1.06%
2004-04-14	0	0.094	0.093	0.100	0.093	0.098	556,000	52,120	0.0937	17.81	17.62	18.95	17.62	18.57	2,935	17.760	0.00%
2004-04-13	0	0.094	0.094	0.100	0.094	0.094	100,000	9,400	0.0940	17.81	17.81	18.95	17.81	17.81	528	17.809	0.00%
2004-04-08	0	0.094	0.094	0.100	0.093	0.093	240,000	22,320	0.0930	17.81	17.81	18.95	17.62	17.62	1,267	17.620	1.08%
2004-04-07	0	0.093	0.093	0.098	0.092	0.100	788,000	73,416	0.0932	17.62	17.62	18.57	17.43	18.95	4,159	17.652	-7.00%
2004-04-06	0	0.100	0.093	0.102	-	-	0	0	-	18.95	17.62	19.33	-	-	0	-	0.00%
2004-04-02	0	0.100	0.095	0.100	-	-	0	0	-	18.95	18.00	18.95	-	-	0	-	-1.96%
2004-04-01	0	0.102	0.098	0.102	0.100	0.102	1,408,000	142,336	0.1011	19.33	18.57	19.33	18.95	19.33	7,432	19.153	0.00%
2004-03-31	0	0.102	0.100	0.102	0.100	0.102	1,768,000	178,032	0.1007	19.33	18.95	19.33	18.95	19.33	9,332	19.078	-1.92%
2004-03-30	0	0.104	0.099	0.105	0.099	0.105	6,220,000	636,800	0.1024	19.70	18.76	19.89	18.76	19.89	32,830	19.397	-0.95%
2004-03-29	0	0.105	0.101	0.106	0.099	0.105	4,544,000	457,768	0.1007	19.89	19.14	20.08	18.76	19.89	23,984	19.087	5.00%
2004-03-26	0	0.100	0.100	0.101	0.099	0.101	2,936,000	292,700	0.0997	18.95	18.95	19.14	18.76	19.14	15,496	18.888	0.00%
2004-03-25	0	0.100	0.100	0.101	0.097	0.100	2,656,000	261,700	0.0985	18.95	18.95	19.14	18.38	18.95	14,019	18.668	0.00%
2004-03-24	0	0.100	0.100	0.101	0.100	0.101	532,000	53,440	0.1005	18.95	18.95	19.14	18.95	19.14	2,808	19.032	0.00%
2004-03-23	0	0.100	0.100	0.102	0.097	0.100	1,180,000	115,876	0.0982	18.95	18.95	19.33	18.38	18.95	6,228	18.605	4.17%
2004-03-22	0	0.096	0.096	0.099	0.093	0.095	520,000	48,800	0.0938	18.19	18.19	18.76	17.62	18.00	2,745	17.780	-2.04%
2004-03-19	0	0.098	0.098	0.100	0.097	0.100	3,204,000	313,424	0.0978	18.57	18.57	18.95	18.38	18.95	16,911	18.534	0.00%
2004-03-18	0	0.098	0.098	0.100	0.097	0.099	2,572,000	252,528	0.0982	18.57	18.57	18.95	18.38	18.76	13,575	18.602	-2.97%
2004-03-17	0	0.101	0.100	0.101	0.100	0.105	2,060,000	208,128	0.1010	19.14	18.95	19.14	18.95	19.89	10,873	19.142	0.00%
2004-03-16	0	0.101	0.100	0.103	0.099	0.106	6,572,000	674,240	0.1026	19.14	18.95	19.51	18.76	20.08	34,688	19.438	3.06%
2004-03-15	0	0.098	0.097	0.100	0.094	0.099	988,000	95,912	0.0971	18.57	18.38	18.95	17.81	18.76	5,215	18.392	2.08%
2004-03-12	0	0.096	0.094	0.096	0.090	0.096	1,944,000	178,532	0.0918	18.19	17.81	18.19	17.05	18.19	10,261	17.400	0.00%
2004-03-11	0	0.096	0.095	0.099	0.096	0.099	2,600,000	251,320	0.0967	18.19	18.00	18.76	18.19	18.76	13,723	18.314	-1.03%
2004-03-10	0	0.097	0.097	0.100	0.097	0.100	1,708,000	168,312	0.0985	18.38	18.38	18.95	18.38	18.95	9,015	18.670	-3.00%
2004-03-09	0	0.100	0.099	0.101	0.098	0.100	1,704,000	168,468	0.0989	18.95	18.76	19.14	18.57	18.95	8,994	18.731	2.04%
2004-03-08	0	0.098	0.098	0.100	0.098	0.100	1,788,000	176,480	0.0987	18.57	18.57	18.95	18.57	18.95	9,437	18.700	0.00%
2004-03-05	0	0.098	0.098	0.100	0.098	0.100	3,080,000	304,988	0.0990	18.57	18.57	18.95	18.57	18.95	16,257	18.761	-1.01%
2004-03-04	0	0.099	0.099	0.100	0.097	0.100	1,880,000	186,328	0.0991	18.76	18.76	18.95	18.38	18.95	9,923	18.778	1.02%
2004-03-03	0	0.098	0.098	0.101	0.098	0.101	1,588,000	158,892	0.1001	18.57	18.57	19.14	18.57	19.14	8,382	18.957	-2.97%
2004-03-02	0	0.101	0.100	0.101	0.100	0.103	1,872,000	188,012	0.1004	19.14	18.95	19.14	18.95	19.51	9,881	19.028	-1.94%
2004-03-01	0	0.103	0.101	0.103	0.100	0.103	2,392,000	242,804	0.1015	19.51	19.14	19.51	18.95	19.51	12,625	19.232	3.00%
2004-02-27	0	0.100	0.100	0.102	0.100	0.102	1,776,000	177,720	0.1001	18.95	18.95	19.33	18.95	19.33	9,374	18.959	-1.96%
2004-02-26	0	0.102	0.102	0.103	0.101	0.102	2,056,000	209,656	0.1020	19.33	19.33	19.51	19.14	19.33	10,852	19.320	0.00%
2004-02-25	0	0.102	0.101	0.102	0.101	0.104	2,028,000	206,952	0.1020	19.33	19.14	19.33	19.14	19.70	10,704	19.334	0.99%
2004-02-24	0	0.101	0.101	0.102	0.101	0.102	1,132,000	115,384	0.1019	19.14	19.14	19.33	19.14	19.33	5,975	19.312	-0.98%
2004-02-23	0	0.102	0.102	0.103	0.101	0.103	2,076,000	212,052	0.1021	19.33	19.33	19.51	19.14	19.51	10,957	19.353	-0.97%
2004-02-20	0	0.103	0.101	0.103	0.101	0.103	3,496,000	356,412	0.1019	19.51	19.14	19.51	19.14	19.51	18,452	19.315	0.98%
2004-02-19	0	0.102	0.102	0.103	0.101	0.103	3,588,000	366,876	0.1023	19.33	19.33	19.51	19.14	19.51	18,938	19.373	-1.92%
2004-02-18	0	0.104	0.104	0.105	0.103	0.105	2,884,000	299,092	0.1037	19.70	19.70	19.89	19.51	19.89	15,222	19.649	0.97%
2004-02-17	0	0.103	0.103	0.105	0.103	0.105	1,712,000	177,516	0.1037	19.51	19.51	19.89	19.51	19.89	9,036	19.645	-0.96%
2004-02-16	0	0.104	0.103	0.105	0.103	0.106	3,648,000	380,772	0.1044	19.70	19.51	19.89	19.51	20.08	19,254	19.776	-0.95%
2004-02-13	0	0.105	0.104	0.105	0.103	0.106	1,100,000	114,972	0.1045	19.89	19.70	19.89	19.51	20.08	5,806	19.803	0.00%
2004-02-12	0	0.105	0.103	0.105	0.103	0.106	2,092,000	218,132	0.1043	19.89	19.51	19.89	19.51	20.08	11,042	19.755	0.00%
2004-02-11	0	0.105	0.105	0.106	0.102	0.106	1,880,000	194,996	0.1037	19.89	19.89	20.08	19.33	20.08	9,923	19.651	2.94%
2004-02-10	0	0.102	0.102	0.104	0.102	0.104	3,592,000	367,804	0.1024	19.33	19.33	19.70	19.33	19.70	18,959	19.400	-0.97%
2004-02-09	0	0.103	0.103	0.105	0.102	0.104	3,608,000	373,348	0.1035	19.51	19.51	19.89	19.33	19.70	19,043	19.605	-0.96%
2004-02-06	0	0.104	0.103	0.105	0.103	0.106	1,556,000	162,116	0.1042	19.70	19.51	19.89	19.51	20.08	8,213	19.740	0.97%
2004-02-05	0	0.103	0.103	0.108	0.103	0.108	1,036,000	108,268	0.1045	19.51	19.51	20.46	19.51	20.46	5,468	19.800	-0.96%
2004-02-04	0	0.104	0.104	0.105	0.103	0.108	2,304,000	245,028	0.1063	19.70	19.70	19.89	19.51	20.46	12,161	20.149	-1.89%
2004-02-03	0	0.106	0.105	0.106	0.100	0.106	5,124,000	526,828	0.1028	20.08	19.89	20.08	18.95	20.08	27,045	19.480	2.91%
2004-02-02	0	0.103	0.103	0.104	0.101	0.108	6,616,000	684,404	0.1034	19.51	19.51	19.70	19.14	20.46	34,920	19.599	-8.04%
2004-01-30	0	0.112	0.112	0.113	0.101	0.129	12,092,000	1,322,900	0.1094	21.22	21.22	21.41	19.14	24.44	63,823	20.728	-13.85%
2004-01-29	1	0.130	-	-	-	-	0	0	-	24.63	-	-	-	-	0	-	0.00%
2004-01-28	1	0.130	-	-	-	-	0	0	-	24.63	-	-	-	-	0	-	0.00%
2004-01-27	1	0.130	-	-	-	-	0	0	-	24.63	-	-	-	-	0	-	0.00%
2004-01-26	1	0.130	-	-	-	-	0	0	-	24.63	-	-	-	-	0	-	0.00%
2004-01-21	1	0.130	-	-	-	-	0	0	-	24.63	-	-	-	-	0	-	0.00%
2004-01-20	1	0.130	-	-	-	-	0	0	-	24.63	-	-	-	-	0	-	0.00%
2004-01-19	1	0.130	-	-	-	-	0	0	-	24.63	-	-	-	-	0	-	0.00%
2004-01-16	1	0.130	-	-	-	-	0	0	-	24.63	-	-	-	-	0	-	0.00%
2004-01-15	1	0.130	-	-	-	-	0	0	-	24.63	-	-	-	-	0	-	0.00%
2004-01-14	1	0.130	-	-	-	-	0	0	-	24.63	-	-	-	-	0	-	0.00%
2004-01-13	1	0.130	-	-	-	-	0	0	-	24.63	-	-	-	-	0	-	0.00%
2004-01-12	1	0.130	-	-	-	-	0	0	-	24.63	-	-	-	-	0	-	0.00%
2004-01-09	1	0.130	-	-	-	-	0	0	-	24.63	-	-	-	-	0	-	0.00%
2004-01-08	1	0.130	-	-	-	-	0	0	-	24.63	-	-	-	-	0	-	0.00%
2004-01-07	1	0.130	-	-	-	-	0	0	-	24.63	-	-	-	-	0	-	0.00%
2004-01-06	1	0.130	-	-	-	-	0	0	-	24.63	-	-	-	-	0	-	0.00%
2004-01-05	1	0.130	-	0.135	-	-	40,000	5,200	0.1300	24.63	-	25.58	-	-	211	24.630	0.00%
2004-01-02	0	0.130	0.130	0.135	0.127	0.135	524,000	69,280	0.1322	24.63	24.63	25.58	24.06	25.58	2,766	25.050	0.00%
2003-12-31	0	0.130	0.130	0.135	0.130	0.139	380,000	51,564	0.1357	24.63	24.63	25.58	24.63	26.34	2,006	25.709	-3.70%
2003-12-30	0	0.135	0.135	0.137	0.125	0.135	1,252,000	161,396	0.1289	25.58	25.58	25.96	23.68	25.58	6,608	24.424	11.57%
2003-12-29	0	0.121	0.121	0.128	0.121	0.128	360,000	46,036	0.1279	22.92	22.92	24.25	22.92	24.25	1,900	24.228	-5.47%
2003-12-24	0	0.128	0.128	0.129	0.127	0.130	968,000	124,304	0.1284	24.25	24.25	24.44	24.06	24.63	5,109	24.330	0.79%
2003-12-23	0	0.127	0.128	0.131	0.122	0.140	3,624,000	465,984	0.1286	24.06	24.25	24.82	23.11	26.52	19,128	24.362	-9.93%
2003-12-22	0	0.141	0.141	0.144	0.141	0.148	1,052,000	150,716	0.1433	26.71	26.71	27.28	26.71	28.04	5,553	27.144	-4.08%
2003-12-19	0	0.147	0.147	0.149	0.147	0.152	384,000	57,248	0.1491	27.85	27.85	28.23	27.85	28.80	2,027	28.246	-2.00%
2003-12-18	0	0.150	0.150	0.154	0.145	0.155	1,096,000	165,052	0.1506	28.42	28.42	29.18	27.47	29.37	5,785	28.532	0.00%
2003-12-17	0	0.150	0.149	0.155	0.150	0.156	1,756,000	263,800	0.1502	28.42	28.23	29.37	28.42	29.56	9,268	28.463	0.00%
2003-12-16	0	0.150	0.150	0.159	0.150	0.150	368,000	55,200	0.1500	28.42	28.42	30.12	28.42	28.42	1,942	28.419	-3.85%
2003-12-15	0	0.156	0.156	0.157	0.156	0.160	892,000	140,704	0.1577	29.56	29.56	29.75	29.56	30.31	4,708	29.886	0.00%
2003-12-12	0	0.156	0.156	0.157	0.155	0.156	640,000	100,004	0.1563	29.56	29.56	29.75	29.37	29.56	3,378	29.605	0.00%
2003-12-11	0	0.156	0.156	0.158	0.156	0.156	600,000	93,600	0.1560	29.56	29.56	29.94	29.56	29.56	3,167	29.556	0.65%
2003-12-10	0	0.155	0.155	0.160	0.155	0.158	1,048,000	164,004	0.1565	29.37	29.37	30.31	29.37	29.94	5,531	29.649	-1.90%
2003-12-09	0	0.158	0.158	0.163	0.158	0.158	596,000	94,168	0.1580	29.94	29.94	30.88	29.94	29.94	3,146	29.935	-2.47%
2003-12-08	0	0.162	0.157	0.162	0.157	0.163	296,000	47,072	0.1590	30.69	29.75	30.69	29.75	30.88	1,562	30.130	0.00%
2003-12-05	0	0.162	0.162	0.165	0.162	0.165	500,000	81,400	0.1628	30.69	30.69	31.26	30.69	31.26	2,639	30.845	-0.61%
2003-12-04	0	0.163	0.163	0.170	0.163	0.165	180,000	29,628	0.1646	30.88	30.88	32.21	30.88	31.26	950	31.186	-1.21%
2003-12-03	0	0.165	0.165	0.167	0.161	0.167	920,000	151,856	0.1651	31.26	31.26	31.64	30.50	31.64	4,856	31.273	-2.37%
2003-12-02	0	0.169	0.164	0.169	0.170	0.170	176,000	29,920	0.1700	32.02	31.07	32.02	32.21	32.21	929	32.209	1.81%
2003-12-01	0	0.166	0.165	0.168	0.165	0.170	1,812,000	302,244	0.1668	31.45	31.26	31.83	31.26	32.21	9,564	31.603	-1.78%
2003-11-28	0	0.169	0.169	0.171	0.159	0.174	1,912,000	315,032	0.1648	32.02	32.02	32.40	30.12	32.97	10,092	31.217	6.96%
2003-11-27	0	0.158	0.158	0.160	0.158	0.158	424,000	66,992	0.1580	29.94	29.94	30.31	29.94	29.94	2,238	29.935	0.00%
2003-11-26	0	0.158	0.158	0.162	0.154	0.160	548,000	86,284	0.1575	29.94	29.94	30.69	29.18	30.31	2,892	29.831	1.94%
2003-11-25	0	0.155	0.154	0.156	0.154	0.156	1,028,000	159,300	0.1550	29.37	29.18	29.56	29.18	29.56	5,426	29.359	-1.90%
2003-11-24	0	0.158	0.157	0.158	0.157	0.160	340,000	53,900	0.1585	29.94	29.75	29.94	29.75	30.31	1,795	30.035	-1.25%
2003-11-21	0	0.160	0.156	0.160	0.155	0.161	984,000	155,560	0.1581	30.31	29.56	30.31	29.37	30.50	5,194	29.952	1.27%
2003-11-20	0	0.158	0.157	0.160	0.158	0.161	1,252,000	199,984	0.1597	29.94	29.75	30.31	29.94	30.50	6,608	30.263	0.64%
2003-11-19	0	0.157	0.157	0.165	0.152	0.165	1,024,000	160,764	0.1570	29.75	29.75	31.26	28.80	31.26	5,405	29.745	-0.63%
2003-11-18	0	0.158	0.158	0.160	0.157	0.158	600,000	94,580	0.1576	29.94	29.94	30.31	29.75	29.94	3,167	29.866	0.64%
2003-11-17	0	0.157	0.157	0.160	0.157	0.160	608,000	96,096	0.1581	29.75	29.75	30.31	29.75	30.31	3,209	29.945	-1.87%
2003-11-14	0	0.160	0.160	0.163	0.160	0.164	856,000	140,052	0.1636	30.31	30.31	30.88	30.31	31.07	4,518	30.998	-2.44%
2003-11-13	0	0.164	0.163	0.166	0.160	0.166	952,000	155,352	0.1632	31.07	30.88	31.45	30.31	31.45	5,025	30.917	3.80%
2003-11-12	0	0.158	0.158	0.163	0.157	0.162	1,020,000	162,096	0.1589	29.94	29.94	30.88	29.75	30.69	5,384	30.109	-2.47%
2003-11-11	0	0.162	0.159	0.162	0.160	0.162	816,000	130,720	0.1602	30.69	30.12	30.69	30.31	30.69	4,307	30.351	0.00%
2003-11-10	0	0.162	0.162	0.163	0.160	0.166	1,328,000	214,228	0.1613	30.69	30.69	30.88	30.31	31.45	7,009	30.563	-1.82%
2003-11-07	0	0.165	0.163	0.165	0.161	0.165	1,068,000	173,984	0.1629	31.26	30.88	31.26	30.50	31.26	5,637	30.865	1.23%
2003-11-06	0	0.163	0.162	0.163	0.160	0.163	1,036,000	167,468	0.1616	30.88	30.69	30.88	30.31	30.88	5,468	30.626	-1.21%
2003-11-05	0	0.165	0.162	0.165	0.161	0.165	880,000	143,508	0.1631	31.26	30.69	31.26	30.50	31.26	4,645	30.897	-0.60%
2003-11-04	0	0.166	0.165	0.166	0.163	0.168	1,632,000	271,904	0.1666	31.45	31.26	31.45	30.88	31.83	8,614	31.566	1.22%
2003-11-03	0	0.164	0.164	0.169	0.162	0.170	392,000	65,804	0.1679	31.07	31.07	32.02	30.69	32.21	2,069	31.805	-0.61%
2003-10-31	0	0.165	0.165	0.172	0.160	0.173	1,004,000	163,264	0.1626	31.26	31.26	32.59	30.31	32.78	5,299	30.809	-5.71%
2003-10-30	0	0.175	0.166	0.175	0.162	0.179	512,000	88,020	0.1719	33.16	31.45	33.16	30.69	33.91	2,702	32.571	4.17%
2003-10-29	0	0.168	0.161	0.173	0.163	0.173	932,000	154,196	0.1654	31.83	30.50	32.78	30.88	32.78	4,919	31.346	-5.08%
2003-10-28	0	0.177	0.166	0.177	0.190	0.190	48,000	9,120	0.1900	33.53	31.45	33.53	36.00	36.00	253	35.998	0.57%
2003-10-27	0	0.176	0.172	0.176	0.168	0.176	988,000	170,528	0.1726	33.35	32.59	33.35	31.83	33.35	5,215	32.701	6.02%
2003-10-24	0	0.166	0.164	0.166	0.160	0.166	1,972,000	318,020	0.1613	31.45	31.07	31.45	30.31	31.45	10,408	30.554	2.47%
2003-10-23	0	0.162	0.162	0.168	0.162	0.170	1,808,000	300,756	0.1663	30.69	30.69	31.83	30.69	32.21	9,543	31.517	-4.71%
2003-10-22	0	0.170	0.170	0.175	0.167	0.172	1,156,000	196,288	0.1698	32.21	32.21	33.16	31.64	32.59	6,101	32.171	2.41%
2003-10-21	0	0.166	0.166	0.170	0.165	0.170	4,700,000	787,056	0.1675	31.45	31.45	32.21	31.26	32.21	24,807	31.727	-2.35%
2003-10-20	0	0.170	0.168	0.175	0.170	0.180	1,872,000	328,416	0.1754	32.21	31.83	33.16	32.21	34.10	9,881	33.239	-5.03%
2003-10-17	0	0.179	0.178	0.179	0.178	0.181	1,012,000	181,572	0.1794	33.91	33.72	33.91	33.72	34.29	5,341	33.993	1.13%
2003-10-16	0	0.177	0.176	0.178	0.173	0.179	1,832,000	323,984	0.1768	33.53	33.35	33.72	32.78	33.91	9,669	33.506	2.91%
2003-10-15	0	0.172	0.170	0.172	0.170	0.180	2,296,000	398,788	0.1737	32.59	32.21	32.59	32.21	34.10	12,118	32.907	-4.44%
2003-10-14	0	0.180	0.179	0.181	0.180	0.183	2,500,000	450,360	0.1801	34.10	33.91	34.29	34.10	34.67	13,195	34.131	-1.64%
2003-10-13	0	0.183	0.182	0.183	0.179	0.185	2,788,000	507,484	0.1820	34.67	34.48	34.67	33.91	35.05	14,715	34.487	-2.14%
2003-10-10	0	0.187	0.183	0.187	0.180	0.187	4,272,000	782,744	0.1832	35.43	34.67	35.43	34.10	35.43	22,548	34.715	1.63%
2003-10-09	0	0.184	0.184	0.187	0.184	0.200	5,584,000	1,064,584	0.1906	34.86	34.86	35.43	34.86	37.89	29,473	36.121	-5.64%
2003-10-08	0	0.195	0.195	0.196	0.180	0.203	19,264,000	3,706,084	0.1924	36.95	36.95	37.13	34.10	38.46	101,677	36.450	9.55%
2003-10-07	0	0.178	0.173	0.178	0.159	0.178	13,872,000	2,375,028	0.1712	33.72	32.78	33.72	30.12	33.72	73,218	32.438	9.88%
2003-10-06	0	0.162	0.160	0.162	0.158	0.179	11,062,000	1,849,044	0.1672	30.69	30.31	30.69	29.94	33.91	58,386	31.669	-9.50%
2003-10-03	0	0.179	0.176	0.180	0.174	0.188	12,944,000	2,314,864	0.1788	33.91	33.35	34.10	32.97	35.62	68,320	33.883	-3.24%
2003-10-02	0	0.185	0.185	0.188	0.172	0.240	30,432,000	5,964,556	0.1960	35.05	35.05	35.62	32.59	45.47	160,623	37.134	-23.87%
2003-09-30	1	0.243	-	-	-	-	0	0	-	46.04	-	-	-	-	0	-	0.00%
2003-09-29	1	0.243	-	-	-	-	0	0	-	46.04	-	-	-	-	0	-	0.00%
2003-09-26	1	0.243	-	-	-	-	0	0	-	46.04	-	-	-	-	0	-	0.00%
2003-09-25	1	0.243	-	-	-	-	0	0	-	46.04	-	-	-	-	0	-	0.00%
2003-09-24	0	0.243	0.240	0.243	0.241	0.255	10,472,000	2,567,844	0.2452	46.04	45.47	46.04	45.66	48.31	55,272	46.458	-4.71%
2003-09-23	0	0.255	0.250	0.255	0.243	0.270	8,528,000	2,163,220	0.2537	48.31	47.37	48.31	46.04	51.15	45,012	48.059	-5.56%
2003-09-22	0	0.270	0.270	0.275	0.265	0.290	5,204,000	1,438,760	0.2765	51.15	51.15	52.10	50.21	54.94	27,467	52.381	-5.26%
2003-09-19	0	0.285	0.285	0.290	0.285	0.305	6,380,000	1,853,400	0.2905	54.00	54.00	54.94	54.00	57.79	33,674	55.039	-3.39%
2003-09-18	0	0.295	0.295	0.300	0.295	0.305	2,644,000	787,580	0.2979	55.89	55.89	56.84	55.89	57.79	13,955	56.436	-3.28%
2003-09-17	0	0.305	0.300	0.305	0.300	0.310	4,144,000	1,265,360	0.3053	57.79	56.84	57.79	56.84	58.73	21,872	57.852	1.67%
2003-09-16	0	0.300	0.300	0.305	0.295	0.300	2,280,000	683,000	0.2996	56.84	56.84	57.79	55.89	56.84	12,034	56.756	-1.64%
2003-09-15	0	0.305	0.300	0.310	0.295	0.310	4,348,000	1,316,500	0.3028	57.79	56.84	58.73	55.89	58.73	22,949	57.366	3.39%
2003-09-11	0	0.295	0.290	0.300	0.290	0.300	2,236,000	660,560	0.2954	55.89	54.94	56.84	54.94	56.84	11,802	55.971	1.72%
2003-09-10	0	0.290	0.290	0.295	0.290	0.300	4,956,000	1,448,340	0.2922	54.94	54.94	55.89	54.94	56.84	26,158	55.368	-3.33%
2003-09-09	0	0.300	0.295	0.300	0.295	0.310	7,936,000	2,398,680	0.3023	56.84	55.89	56.84	55.89	58.73	41,887	57.266	-3.23%
2003-09-08	0	0.310	0.305	0.310	0.305	0.315	4,584,000	1,416,120	0.3089	58.73	57.79	58.73	57.79	59.68	24,195	58.530	-1.59%
2003-09-05	0	0.315	0.310	0.315	0.310	0.320	5,052,000	1,585,060	0.3137	59.68	58.73	59.68	58.73	60.63	26,665	59.444	0.00%
2003-09-04	0	0.315	0.310	0.315	0.305	0.330	9,020,000	2,855,160	0.3165	59.68	58.73	59.68	57.79	62.52	47,608	59.972	-3.08%
2003-09-03	0	0.325	0.320	0.325	0.295	0.335	32,180,000	10,312,020	0.3204	61.58	60.63	61.58	55.89	63.47	169,849	60.713	10.17%
2003-09-02	0	0.295	0.290	0.295	0.285	0.305	12,068,000	3,574,020	0.2962	55.89	54.94	55.89	54.00	57.79	63,696	56.111	-3.28%
2003-09-01	0	0.305	0.305	0.310	0.305	0.320	7,904,000	2,461,700	0.3114	57.79	57.79	58.73	57.79	60.63	41,718	59.008	-3.17%
2003-08-29	0	0.315	0.310	0.315	0.300	0.330	23,976,000	7,585,180	0.3164	59.68	58.73	59.68	56.84	62.52	126,547	59.939	1.61%
2003-08-28	0	0.310	0.310	0.315	0.300	0.345	47,792,000	15,014,220	0.3142	58.73	58.73	59.68	56.84	65.36	252,250	59.521	-10.14%
2003-08-27	0	0.345	0.340	0.350	0.330	0.365	17,368,000	6,124,380	0.3526	65.36	64.42	66.31	62.52	69.15	91,670	66.809	1.47%
2003-08-26	0	0.340	0.335	0.340	0.315	0.345	30,552,000	10,042,800	0.3287	64.42	63.47	64.42	59.68	65.36	161,256	62.279	-2.86%
2003-08-25	0	0.350	0.345	0.350	0.345	0.415	75,600,000	28,407,240	0.3758	66.31	65.36	66.31	65.36	78.63	399,023	71.192	-17.65%
2003-08-22	0	0.425	0.420	0.430	0.405	0.470	111,824,000	49,320,020	0.4411	80.52	79.57	81.47	76.73	89.05	590,217	83.563	-5.56%
2003-08-21	0	0.450	0.450	0.455	0.345	0.480	119,168,000	47,309,340	0.3970	85.26	85.26	86.21	65.36	90.94	628,979	75.216	28.57%
2003-08-20	0	0.350	0.345	0.350	0.300	0.375	54,188,000	18,893,200	0.3487	66.31	65.36	66.31	56.84	71.05	286,009	66.058	-14.63%
2003-08-19	1	0.410	-	-	-	-	0	0	-	77.68	-	-	-	-	0	-	0.00%
2003-08-18	1	0.410	-	-	-	-	0	0	-	77.68	-	-	-	-	0	-	0.00%
2003-08-15	1	0.410	0.405	0.410	0.390	0.415	44,292,000	17,856,900	0.4032	77.68	76.73	77.68	73.89	78.63	233,777	76.384	5.13%
2003-08-14	0	0.390	0.385	0.390	0.380	0.390	5,284,000	2,022,920	0.3828	73.89	72.94	73.89	72.00	73.89	27,889	72.534	2.63%
2003-08-13	0	0.380	0.380	0.385	0.380	0.390	7,988,000	3,046,300	0.3814	72.00	72.00	72.94	72.00	73.89	42,161	72.253	-1.30%
2003-08-12	0	0.385	0.380	0.385	0.385	0.405	8,692,000	3,367,720	0.3875	72.94	72.00	72.94	72.94	76.73	45,877	73.407	-3.75%
2003-08-11	0	0.400	0.395	0.400	0.370	0.405	64,872,000	23,697,680	0.3653	75.79	74.84	75.79	70.10	76.73	342,400	69.211	5.26%
2003-08-08	0	0.380	0.375	0.380	0.375	0.385	19,560,000	7,440,940	0.3804	72.00	71.05	72.00	71.05	72.94	103,239	72.075	1.33%
2003-08-07	0	0.375	0.375	0.380	0.370	0.415	45,596,000	17,914,200	0.3929	71.05	71.05	72.00	70.10	78.63	240,660	74.438	-3.85%
2003-08-06	0	0.390	0.385	0.390	0.370	0.410	40,220,000	15,500,240	0.3854	73.89	72.94	73.89	70.10	77.68	212,285	73.016	-2.50%
2003-08-05	1	0.400	0.400	0.405	0.375	0.405	37,224,000	14,770,560	0.3968	75.79	75.79	76.73	71.05	76.73	196,472	75.179	8.11%
2003-08-04	0	0.370	0.365	0.370	0.355	0.380	13,532,000	4,978,320	0.3679	70.10	69.15	70.10	67.26	72.00	71,423	69.702	-3.90%
2003-08-01	0	0.385	0.380	0.385	0.330	0.385	64,784,000	20,242,420	0.3125	72.94	72.00	72.94	62.52	72.94	341,936	59.200	13.24%
2003-07-31	0	0.340	0.330	0.340	0.330	0.340	1,956,000	647,100	0.3308	64.42	62.52	64.42	62.52	64.42	10,324	62.680	1.49%
2003-07-30	0	0.335	0.330	0.335	0.330	0.340	1,416,000	475,280	0.3356	63.47	62.52	63.47	62.52	64.42	7,474	63.593	-2.90%
2003-07-29	0	0.345	0.340	0.345	0.340	0.350	1,164,000	399,420	0.3431	65.36	64.42	65.36	64.42	66.31	6,144	65.013	-1.43%
2003-07-28	0	0.350	0.340	0.350	0.345	0.365	4,572,000	1,607,960	0.3517	66.31	64.42	66.31	65.36	69.15	24,131	66.633	0.00%
2003-07-25	0	0.350	0.345	0.355	0.320	0.365	7,144,000	2,485,120	0.3479	66.31	65.36	67.26	60.63	69.15	37,707	65.907	7.69%
2003-07-24	0	0.325	0.315	0.325	0.315	0.325	712,000	227,860	0.3200	61.58	59.68	61.58	59.68	61.58	3,758	60.633	1.56%
2003-07-23	0	0.320	0.315	0.325	0.310	0.330	2,468,000	794,960	0.3221	60.63	59.68	61.58	58.73	62.52	13,026	61.027	-3.03%
2003-07-22	0	0.330	0.325	0.330	0.320	0.335	2,344,000	767,020	0.3272	62.52	61.58	62.52	60.63	63.47	12,372	61.997	-1.49%
2003-07-21	0	0.335	0.325	0.335	0.330	0.345	1,960,000	653,020	0.3332	63.47	61.58	63.47	62.52	65.36	10,345	63.124	-2.90%
2003-07-18	0	0.345	0.340	0.345	0.330	0.350	1,300,000	438,880	0.3376	65.36	64.42	65.36	62.52	66.31	6,862	63.963	0.00%
2003-07-17	0	0.345	0.335	0.345	0.335	0.355	3,624,000	1,242,660	0.3429	65.36	63.47	65.36	63.47	67.26	19,128	64.966	-2.82%
2003-07-16	0	0.355	0.350	0.355	0.345	0.355	7,148,000	2,511,180	0.3513	67.26	66.31	67.26	65.36	67.26	37,728	66.561	2.90%
2003-07-15	0	0.345	0.345	0.350	0.340	0.380	8,556,000	3,052,440	0.3568	65.36	65.36	66.31	64.42	72.00	45,159	67.593	-5.48%
2003-07-14	0	0.365	0.360	0.365	0.340	0.370	8,252,000	2,957,140	0.3584	69.15	68.21	69.15	64.42	70.10	43,555	67.895	7.35%
2003-07-11	0	0.340	0.335	0.340	0.310	0.340	2,236,000	739,880	0.3309	64.42	63.47	64.42	58.73	64.42	11,802	62.692	4.62%
2003-07-10	0	0.325	0.325	0.335	0.325	0.355	10,828,000	3,669,780	0.3389	61.58	61.58	63.47	61.58	67.26	57,151	64.212	-2.99%
2003-07-09	0	0.335	0.330	0.335	0.300	0.340	15,648,000	5,103,140	0.3261	63.47	62.52	63.47	56.84	64.42	82,592	61.788	13.56%
2003-07-08	0	0.295	0.295	0.300	0.285	0.295	2,888,000	839,820	0.2908	55.89	55.89	56.84	54.00	55.89	15,243	55.095	0.00%
2003-07-07	0	0.295	0.285	0.295	0.285	0.295	2,040,000	587,620	0.2880	55.89	54.00	55.89	54.00	55.89	10,767	54.575	1.72%
2003-07-04	0	0.290	0.285	0.290	0.285	0.295	1,196,000	344,480	0.2880	54.94	54.00	54.94	54.00	55.89	6,313	54.570	0.00%
2003-07-03	0	0.290	0.290	0.295	0.280	0.300	3,764,000	1,085,580	0.2884	54.94	54.94	55.89	53.05	56.84	19,867	54.643	3.57%
2003-07-02	0	0.280	0.275	0.280	0.280	0.280	784,000	219,520	0.2800	53.05	52.10	53.05	53.05	53.05	4,138	53.050	-3.45%
2003-06-30	0	0.290	0.285	0.290	0.280	0.295	2,772,000	790,700	0.2852	54.94	54.00	54.94	53.05	55.89	14,631	54.043	-3.33%
2003-06-27	0	0.300	0.295	0.300	0.285	0.310	5,260,000	1,580,000	0.3004	56.84	55.89	56.84	54.00	58.73	27,763	56.911	3.45%
2003-06-26	0	0.290	0.290	0.295	0.280	0.300	5,312,000	1,532,340	0.2885	54.94	54.94	55.89	53.05	56.84	28,037	54.654	-6.45%
2003-06-25	0	0.310	0.305	0.310	0.305	0.320	6,404,000	1,986,160	0.3101	58.73	57.79	58.73	57.79	60.63	33,801	58.761	1.64%
2003-06-24	0	0.305	0.305	0.310	0.280	0.390	34,056,000	10,706,120	0.3144	57.79	57.79	58.73	53.05	73.89	179,751	59.561	-32.97%
2003-06-23	0	0.455	0.455	0.460	0.455	0.485	3,864,000	1,817,080	0.4703	86.21	86.21	87.15	86.21	91.89	20,395	89.096	-6.19%
2003-06-20	0	0.485	0.480	0.485	0.480	0.500	5,580,000	2,711,000	0.4858	91.89	90.94	91.89	90.94	94.73	29,452	92.049	-3.00%
2003-06-19	0	0.500	0.490	0.500	0.460	0.500	6,320,000	3,103,380	0.4910	94.73	92.84	94.73	87.15	94.73	33,358	93.034	0.00%
2003-06-18	0	0.500	0.495	0.500	0.500	0.520	4,288,000	2,170,240	0.5061	94.73	93.78	94.73	94.73	98.52	22,632	95.891	-3.85%
2003-06-17	0	0.520	0.500	0.520	0.510	0.520	4,904,000	2,518,440	0.5135	98.52	94.73	98.52	96.63	98.52	25,884	97.298	4.00%
2003-06-16	0	0.500	0.500	0.510	0.500	0.520	3,936,000	2,002,240	0.5087	94.73	94.73	96.63	94.73	98.52	20,775	96.379	-3.85%
2003-06-13	0	0.520	0.510	0.520	0.500	0.520	6,148,000	3,147,640	0.5120	98.52	96.63	98.52	94.73	98.52	32,450	97.001	4.00%
2003-06-12	0	0.500	0.500	0.510	0.490	0.550	15,148,000	7,762,260	0.5124	94.73	94.73	96.63	92.84	104.2	79,952	97.086	-7.41%
2003-06-11	0	0.540	0.530	0.540	0.530	0.560	24,828,000	13,476,240	0.5428	102.3	100.4	102.3	100.4	106.1	131,044	102.84	1.89%
2003-06-10	0	0.530	0.530	0.540	0.490	0.540	32,712,000	16,753,440	0.5121	100.4	100.4	102.3	92.84	102.3	172,657	97.033	9.28%
2003-06-09	0	0.485	0.485	0.490	0.445	0.485	21,438,000	9,960,830	0.4646	91.89	91.89	92.84	84.31	91.89	113,152	88.031	10.23%
2003-06-06	0	0.440	0.435	0.440	0.420	0.440	6,116,000	2,626,440	0.4294	83.36	82.42	83.36	79.57	83.36	32,281	81.362	0.00%
2003-06-05	0	0.440	0.435	0.440	0.435	0.455	5,400,000	2,393,300	0.4432	83.36	82.42	83.36	82.42	86.21	28,502	83.971	1.15%
2003-06-03	0	0.435	0.435	0.440	0.420	0.455	8,180,000	3,560,740	0.4353	82.42	82.42	83.36	79.57	86.21	43,175	82.473	-3.33%
2003-06-02	0	0.450	0.450	0.455	0.445	0.475	10,336,000	4,723,820	0.4570	85.26	85.26	86.21	84.31	89.99	54,554	86.589	-4.26%
2003-05-30	0	0.470	0.470	0.475	0.455	0.480	21,718,000	10,182,740	0.4689	89.05	89.05	89.99	86.21	90.94	114,629	88.832	6.82%
2003-05-29	0	0.440	0.440	0.445	0.425	0.450	20,796,000	9,070,900	0.4362	83.36	83.36	84.31	80.52	85.26	109,763	82.641	4.76%
2003-05-28	0	0.420	0.420	0.430	0.400	0.420	7,304,000	2,949,520	0.4038	79.57	79.57	81.47	75.79	79.57	38,551	76.509	3.70%
2003-05-27	0	0.405	0.395	0.410	0.400	0.415	1,404,000	570,820	0.4066	76.73	74.84	77.68	75.79	78.63	7,410	77.029	-1.22%
2003-05-26	0	0.410	0.405	0.410	0.405	0.410	1,548,000	632,460	0.4086	77.68	76.73	77.68	76.73	77.68	8,170	77.408	1.23%
2003-05-23	0	0.405	0.405	0.410	0.395	0.420	1,156,000	473,000	0.4092	76.73	76.73	77.68	74.84	79.57	6,101	77.522	-3.57%
2003-05-22	0	0.420	0.420	0.425	0.420	0.430	2,264,000	961,900	0.4249	79.57	79.57	80.52	79.57	81.47	11,950	80.496	0.00%
2003-05-21	0	0.420	0.415	0.430	0.420	0.460	18,308,000	8,224,280	0.4492	79.57	78.63	81.47	79.57	87.15	96,631	85.110	-6.67%
2003-05-20	0	0.450	0.445	0.450	0.430	0.460	14,904,000	6,666,980	0.4473	85.26	84.31	85.26	81.47	87.15	78,665	84.752	7.14%
2003-05-19	0	0.420	0.420	0.435	0.420	0.450	2,760,000	1,187,600	0.4303	79.57	79.57	82.42	79.57	85.26	14,568	81.524	-4.55%
2003-05-16	0	0.440	0.420	0.440	0.430	0.445	316,000	139,120	0.4403	83.36	79.57	83.36	81.47	84.31	1,668	83.412	4.76%
2003-05-15	0	0.420	0.415	0.445	0.415	0.445	220,000	94,800	0.4309	79.57	78.63	84.31	78.63	84.31	1,161	81.641	-6.67%
2003-05-14	0	0.450	0.440	0.460	0.440	0.460	1,308,000	582,980	0.4457	85.26	83.36	87.15	83.36	87.15	6,904	84.444	1.12%
2003-05-13	0	0.445	0.405	0.450	0.400	0.445	700,000	309,100	0.4416	84.31	76.73	85.26	75.79	84.31	3,695	83.661	0.00%
2003-05-12	0	0.445	-	0.445	0.440	0.445	352,000	155,240	0.4410	84.31	-	84.31	83.36	84.31	1,858	83.557	0.00%
2003-05-09	0	0.445	0.390	0.445	-	-	0	0	-	84.31	73.89	84.31	-	-	0	-	0.00%
2003-05-07	0	0.445	-	0.450	-	-	20,000	8,800	0.4400	84.31	-	85.26	-	-	106	83.364	0.00%
2003-05-06	0	0.445	0.430	0.475	0.440	0.445	600,000	265,500	0.4425	84.31	81.47	89.99	83.36	84.31	3,167	83.837	2.30%
2003-05-05	0	0.435	0.420	0.450	0.435	0.450	1,288,000	572,880	0.4448	82.42	79.57	85.26	82.42	85.26	6,798	84.270	-1.14%
2003-05-02	0	0.440	0.380	0.440	0.380	0.440	7,236,000	3,131,800	0.4328	83.36	72.00	83.36	72.00	83.36	38,192	82.001	15.79%
2003-04-30	0	0.380	0.250	0.390	0.380	0.380	40,000	15,200	0.3800	72.00	47.37	73.89	72.00	72.00	211	71.996	0.00%
2003-04-29	0	0.380	0.250	0.380	-	-	0	0	-	72.00	47.37	72.00	-	-	0	-	0.00%
2003-04-28	0	0.380	0.255	0.380	0.380	0.380	40,000	15,200	0.3800	72.00	48.31	72.00	72.00	72.00	211	71.996	2.70%
2003-04-25	0	0.370	0.200	0.395	-	-	0	0	-	70.10	37.89	74.84	-	-	0	-	0.00%
2003-04-24	0	0.370	0.280	0.370	-	-	0	0	-	70.10	53.05	70.10	-	-	0	-	-1.33%
2003-04-23	0	0.375	0.310	0.375	-	-	0	0	-	71.05	58.73	71.05	-	-	0	-	-3.85%
2003-04-22	0	0.390	0.390	0.395	0.340	0.365	48,000	17,020	0.3546	73.89	73.89	74.84	64.42	69.15	253	67.180	-1.27%
2003-04-17	0	0.395	0.365	0.395	-	-	0	0	-	74.84	69.15	74.84	-	-	0	-	-3.66%
2003-04-16	0	0.410	0.300	0.410	-	-	0	0	-	77.68	56.84	77.68	-	-	0	-	-1.20%
2003-04-15	0	0.415	0.415	0.440	0.380	0.380	128,000	48,640	0.3800	78.63	78.63	83.36	72.00	72.00	676	71.996	1.22%
2003-04-14	0	0.410	0.300	-	-	-	0	0	-	77.68	56.84	-	-	-	0	-	0.00%
2003-04-11	0	0.410	-	0.410	-	-	0	0	-	77.68	-	77.68	-	-	0	-	-2.38%
2003-04-10	0	0.420	0.360	0.440	0.420	0.420	4,000	1,680	0.4200	79.57	68.21	83.36	79.57	79.57	21	79.574	5.00%
2003-04-09	0	0.400	0.300	0.430	-	-	0	0	-	75.79	56.84	81.47	-	-	0	-	0.00%
2003-04-08	0	0.400	0.370	0.420	0.400	0.400	48,000	19,200	0.4000	75.79	70.10	79.57	75.79	75.79	253	75.785	-4.76%
2003-04-07	0	0.420	0.420	0.440	-	-	0	0	-	79.57	79.57	83.36	-	-	0	-	2.44%
2003-04-04	0	0.410	0.410	0.435	0.410	0.415	120,000	49,320	0.4110	77.68	77.68	82.42	77.68	78.63	633	77.869	0.00%
2003-04-03	0	0.410	0.370	0.420	0.400	0.410	1,744,000	698,200	0.4003	77.68	70.10	79.57	75.79	77.68	9,205	75.850	2.50%
2003-04-02	0	0.400	-	0.400	0.360	0.450	256,000	104,600	0.4086	75.79	-	75.79	68.21	85.26	1,351	77.413	-12.09%
2003-04-01	0	0.455	0.450	0.455	0.430	0.455	44,000	19,020	0.4323	86.21	85.26	86.21	81.47	86.21	232	81.900	-3.19%
2003-03-31	0	0.470	-	0.470	0.475	0.475	92,000	43,700	0.4750	89.05	-	89.05	89.99	89.99	486	89.995	-1.05%
2003-03-28	0	0.475	0.440	0.475	-	-	0	0	-	89.99	83.36	89.99	-	-	0	-	0.00%
2003-03-27	0	0.475	0.445	0.475	0.445	0.480	60,000	27,040	0.4507	89.99	84.31	89.99	84.31	90.94	317	85.384	-2.06%
2003-03-26	0	0.485	0.465	0.485	-	-	0	0	-	91.89	88.10	91.89	-	-	0	-	-3.00%
2003-03-25	0	0.500	0.480	0.500	-	-	0	0	-	94.73	90.94	94.73	-	-	0	-	0.00%
2003-03-24	0	0.500	0.450	0.500	0.480	0.500	244,000	117,200	0.4803	94.73	85.26	94.73	90.94	94.73	1,288	91.004	0.00%
2003-03-21	0	0.500	0.480	0.500	0.480	0.500	244,000	117,200	0.4803	94.73	90.94	94.73	90.94	94.73	1,288	91.004	-1.96%
2003-03-20	0	0.510	0.485	0.510	0.480	0.510	344,000	167,320	0.4864	96.63	91.89	96.63	90.94	96.63	1,816	92.154	0.00%
2003-03-19	0	0.510	0.500	0.520	0.510	0.520	120,000	62,000	0.5167	96.63	94.73	98.52	96.63	98.52	633	97.889	0.00%
2003-03-18	0	0.510	0.500	0.530	0.500	0.520	116,000	59,480	0.5128	96.63	94.73	100.4	94.73	98.52	612	97.149	-1.92%
2003-03-17	0	0.520	0.500	0.520	0.530	0.530	272,000	144,160	0.5300	98.52	94.73	98.52	100.4	100.4	1,436	100.42	-1.89%
2003-03-14	0	0.530	0.520	0.540	0.510	0.530	1,216,000	635,680	0.5228	100.4	98.52	102.3	96.63	100.4	6,418	99.044	0.00%
2003-03-13	0	0.530	0.520	0.540	0.495	0.560	508,000	265,460	0.5226	100.4	98.52	102.3	93.78	106.1	2,681	99.005	-7.02%
2003-03-12	0	0.570	0.560	0.580	0.560	0.570	548,000	309,480	0.5647	108.0	106.1	109.9	106.1	108.0	2,892	107.00	-1.72%
2003-03-11	0	0.580	0.580	0.590	0.580	0.610	3,436,000	2,057,240	0.5987	109.9	109.9	111.8	109.9	115.6	18,136	113.44	-4.92%
2003-03-10	0	0.610	0.600	0.620	0.610	0.640	9,540,000	6,001,800	0.6291	115.6	113.7	117.5	115.6	121.3	50,353	119.19	-1.61%
2003-03-07	0	0.620	0.610	0.620	0.600	0.640	3,608,000	2,248,080	0.6231	117.5	115.6	117.5	113.7	121.3	19,043	118.05	-3.12%
2003-03-06	0	0.640	0.630	0.640	0.600	0.640	6,916,000	4,300,960	0.6219	121.3	119.4	121.3	113.7	121.3	36,503	117.82	6.67%
2003-03-05	0	0.600	0.590	0.600	0.590	0.610	1,340,000	809,040	0.6038	113.7	111.8	113.7	111.8	115.6	7,073	114.39	-4.76%
2003-03-04	0	0.630	0.620	0.630	0.620	0.630	2,040,000	1,282,560	0.6287	119.4	117.5	119.4	117.5	119.4	10,767	119.12	-1.56%
2003-03-03	0	0.640	0.630	0.640	0.630	0.640	4,744,000	3,003,640	0.6331	121.3	119.4	121.3	119.4	121.3	25,039	119.96	0.00%
2003-02-28	0	0.640	0.630	0.640	0.630	0.660	5,092,000	3,300,000	0.6481	121.3	119.4	121.3	119.4	125.0	26,876	122.79	-3.03%
2003-02-27	0	0.660	0.660	0.670	0.620	0.660	17,636,000	11,387,520	0.6457	125.0	125.0	126.9	117.5	125.0	93,084	122.34	6.45%
2003-02-26	0	0.620	0.610	0.620	0.610	0.640	4,660,000	2,924,080	0.6275	117.5	115.6	117.5	115.6	121.3	24,596	118.88	-4.62%
2003-02-25	0	0.650	0.640	0.650	0.610	0.650	11,604,000	7,338,440	0.6324	123.2	121.3	123.2	115.6	123.2	61,247	119.82	6.56%
2003-02-24	0	0.610	0.610	0.620	0.610	0.620	1,884,000	1,153,320	0.6122	115.6	115.6	117.5	115.6	117.5	9,944	115.98	1.67%
2003-02-21	0	0.600	0.600	0.620	0.600	0.620	2,492,000	1,528,400	0.6133	113.7	113.7	117.5	113.7	117.5	13,153	116.20	-3.23%
2003-02-20	0	0.620	0.620	0.630	0.620	0.630	1,908,000	1,189,760	0.6236	117.5	117.5	119.4	117.5	119.4	10,071	118.14	1.64%
2003-02-19	0	0.610	0.610	0.620	0.610	0.640	2,680,000	1,675,520	0.6252	115.6	115.6	117.5	115.6	121.3	14,145	118.45	-4.69%
2003-02-18	0	0.640	0.630	0.640	0.630	0.640	6,580,000	4,197,200	0.6379	121.3	119.4	121.3	119.4	121.3	34,730	120.85	-1.54%
2003-02-17	0	0.650	0.640	0.650	0.620	0.650	7,536,000	4,796,960	0.6365	123.2	121.3	123.2	117.5	123.2	39,776	120.60	4.84%
2003-02-14	0	0.630	0.630	0.640	0.630	0.640	6,212,000	3,949,440	0.6358	117.5	117.5	119.3	117.5	119.3	33,316	118.54	-1.56%
2003-02-13	0	0.640	0.630	0.640	0.630	0.640	6,908,000	4,376,280	0.6335	119.3	117.5	119.3	117.5	119.3	37,049	118.12	1.59%
2003-02-12	0	0.630	0.620	0.630	0.620	0.630	5,928,000	3,742,680	0.6314	117.5	115.6	117.5	115.6	117.5	31,793	117.72	0.00%
2003-02-11	0	0.630	0.620	0.630	0.610	0.630	13,700,000	8,308,520	0.6065	117.5	115.6	117.5	113.7	117.5	73,476	113.08	-1.56%
2003-02-10	0	0.640	0.630	0.640	0.630	0.650	26,796,000	16,919,360	0.6314	119.3	117.5	119.3	117.5	121.2	143,713	117.73	1.59%
2003-02-07	0	0.630	0.620	0.640	0.610	0.640	13,696,000	8,511,360	0.6214	117.5	115.6	119.3	113.7	119.3	73,455	115.87	3.28%
2003-02-06	0	0.610	0.600	0.620	0.600	0.620	10,184,000	6,214,320	0.6102	113.7	111.9	115.6	111.9	115.6	54,619	113.78	1.67%
2003-02-05	0	0.600	0.590	0.600	0.590	0.610	8,912,000	5,338,120	0.5990	111.9	110.0	111.9	110.0	113.7	47,797	111.68	0.00%
2003-02-04	0	0.600	0.590	0.600	0.580	0.600	2,112,000	1,239,720	0.5870	111.9	110.0	111.9	108.1	111.9	11,327	109.45	1.69%
2003-01-30	0	0.590	0.580	0.590	0.580	0.590	5,068,000	2,940,360	0.5802	110.0	108.1	110.0	108.1	110.0	27,181	108.18	3.51%
2003-01-29	0	0.570	0.580	0.600	0.570	0.610	6,004,000	3,563,080	0.5935	106.3	108.1	111.9	106.3	113.7	32,201	110.65	-5.00%
2003-01-28	0	0.600	0.590	0.600	0.590	0.620	10,504,000	6,328,240	0.6025	111.9	110.0	111.9	110.0	115.6	56,335	112.33	-1.64%
2003-01-27	0	0.610	0.600	0.610	0.560	0.610	22,404,000	13,265,280	0.5921	113.7	111.9	113.7	104.4	113.7	120,158	110.40	5.17%
2003-01-24	0	0.580	0.570	0.580	0.530	0.580	17,468,000	9,752,840	0.5583	108.1	106.3	108.1	98.82	108.1	93,685	104.10	5.45%
2003-01-23	0	0.550	0.550	0.560	0.550	0.580	7,804,000	4,433,960	0.5682	102.6	102.6	104.4	102.6	108.1	41,855	105.94	-3.51%
2003-01-22	0	0.570	0.570	0.580	0.550	0.590	11,992,000	6,891,080	0.5746	106.3	106.3	108.1	102.6	110.0	64,316	107.14	1.79%
2003-01-21	0	0.560	0.550	0.560	0.530	0.560	10,004,000	5,434,360	0.5432	104.4	102.6	104.4	98.82	104.4	53,654	101.29	7.69%
2003-01-20	0	0.520	0.510	0.530	0.500	0.530	2,780,000	1,417,200	0.5098	96.96	95.09	98.82	93.23	98.82	14,910	95.052	1.96%
2003-01-17	0	0.510	0.475	0.510	0.510	0.510	20,000	10,200	0.5100	95.09	88.57	95.09	95.09	95.09	107	95.092	2.00%
2003-01-16	0	0.500	0.480	0.550	0.500	0.500	20,000	10,000	0.5000	93.23	89.50	102.6	93.23	93.23	107	93.228	0.00%
2003-01-15	0	0.500	0.475	0.510	0.455	0.510	236,000	111,360	0.4719	93.23	88.57	95.09	84.84	95.09	1,266	87.982	-1.96%
2003-01-14	0	0.510	-	0.510	0.510	0.510	40,000	20,400	0.5100	95.09	-	95.09	95.09	95.09	215	95.092	0.00%
2003-01-13	0	0.510	-	0.520	0.510	0.510	72,000	36,720	0.5100	95.09	-	96.96	95.09	95.09	386	95.092	-7.27%
2003-01-10	0	0.550	-	0.550	0.550	0.550	40,000	22,000	0.5500	102.6	-	102.6	102.6	102.6	215	102.55	7.84%
2003-01-09	0	0.510	-	0.520	0.510	0.520	60,000	30,800	0.5133	95.09	-	96.96	95.09	96.96	322	95.714	2.00%
2003-01-08	0	0.500	-	-	0.500	0.500	40,000	20,000	0.5000	93.23	-	-	93.23	93.23	215	93.228	7.53%
2003-01-07	0	0.465	-	-	-	-	0	0	-	86.70	-	-	-	-	0	-	0.00%
2003-01-06	0	0.465	0.465	-	0.465	0.465	100,000	46,500	0.4650	86.70	86.70	-	86.70	86.70	536	86.702	-7.00%
2003-01-03	0	0.500	-	0.510	-	-	0	0	-	93.23	-	95.09	-	-	0	-	0.00%
2003-01-02	0	0.500	-	0.580	-	-	0	0	-	93.23	-	108.1	-	-	0	-	0.00%
2002-12-31	0	0.500	-	0.530	0.500	0.500	20,000	10,000	0.5000	93.23	-	98.82	93.23	93.23	107	93.228	5.26%
2002-12-30	0	0.475	-	0.520	-	-	0	0	-	88.57	-	96.96	-	-	0	-	0.00%
2002-12-27	0	0.475	-	-	-	-	0	0	-	88.57	-	-	-	-	0	-	0.00%
2002-12-24	0	0.475	-	0.530	-	-	0	0	-	88.57	-	98.82	-	-	0	-	0.00%
2002-12-23	0	0.475	-	0.530	-	-	0	0	-	88.57	-	98.82	-	-	0	-	0.00%
2002-12-20	0	0.475	-	0.530	-	-	0	0	-	88.57	-	98.82	-	-	0	-	0.00%
2002-12-19	0	0.475	-	0.500	-	-	0	0	-	88.57	-	93.23	-	-	0	-	0.00%
2002-12-18	0	0.475	-	0.480	-	-	0	0	-	88.57	-	89.50	-	-	0	-	0.00%
2002-12-17	0	0.475	-	0.520	0.475	0.475	1,300,000	617,500	0.4750	88.57	-	96.96	88.57	88.57	6,972	88.566	1.06%
2002-12-16	0	0.470	-	0.520	-	-	0	0	-	87.63	-	96.96	-	-	0	-	0.00%
2002-12-13	0	0.470	0.450	-	-	-	0	0	-	87.63	83.90	-	-	-	0	-	0.00%
2002-12-12	0	0.470	0.460	0.510	-	-	0	0	-	87.63	85.77	95.09	-	-	0	-	0.00%
2002-12-11	0	0.470	0.450	0.470	0.470	0.480	60,000	28,500	0.4750	87.63	83.90	87.63	87.63	89.50	322	88.566	-2.08%
2002-12-10	0	0.480	0.475	0.530	0.480	0.490	2,040,000	999,200	0.4898	89.50	88.57	98.82	89.50	91.36	10,941	91.327	-5.88%
2002-12-09	0	0.510	0.485	0.510	0.495	0.510	5,440,000	2,716,800	0.4994	95.09	90.43	95.09	92.30	95.09	29,176	93.118	-1.92%
2002-12-06	0	0.520	0.480	0.530	-	-	0	0	-	96.96	89.50	98.82	-	-	0	-	0.00%
2002-12-05	0	0.520	0.480	0.540	-	-	0	0	-	96.96	89.50	100.7	-	-	0	-	0.00%
2002-12-04	0	0.520	0.480	0.550	-	-	0	0	-	96.96	89.50	102.6	-	-	0	-	0.00%
2002-12-03	0	0.520	0.510	0.530	0.500	0.560	3,120,000	1,636,000	0.5244	96.96	95.09	98.82	93.23	104.4	16,733	97.769	4.00%
2002-12-02	0	0.500	0.500	0.530	0.460	0.500	4,280,000	2,035,800	0.4757	93.23	93.23	98.82	85.77	93.23	22,955	88.688	8.70%
2002-11-29	0	0.460	0.460	0.500	0.450	0.460	100,000	45,200	0.4520	85.77	85.77	93.23	83.90	85.77	536	84.278	0.00%
2002-11-28	0	0.460	0.460	0.500	-	-	0	0	-	85.77	85.77	93.23	-	-	0	-	3.37%
2002-11-27	0	0.445	0.445	0.495	0.445	0.495	48,000	21,760	0.4533	82.97	82.97	92.30	82.97	92.30	257	84.526	0.00%
2002-11-26	0	0.445	0.445	0.510	0.445	0.510	1,120,000	542,220	0.4841	82.97	82.97	95.09	82.97	95.09	6,007	90.268	-11.00%
2002-11-25	0	0.500	0.495	0.540	0.500	0.500	32,000	16,000	0.5000	93.23	92.30	100.7	93.23	93.23	172	93.228	1.01%
2002-11-22	0	0.495	-	0.495	0.495	0.500	68,000	33,900	0.4985	92.30	-	92.30	92.30	93.23	365	92.953	-1.00%
2002-11-21	0	0.500	0.500	0.540	-	-	0	0	-	93.23	93.23	100.7	-	-	0	-	0.00%
2002-11-20	0	0.500	0.500	0.540	-	-	0	0	-	93.23	93.23	100.7	-	-	0	-	0.00%
2002-11-19	0	0.500	0.500	0.530	0.500	0.510	100,000	50,800	0.5080	93.23	93.23	98.82	93.23	95.09	536	94.719	-1.96%
2002-11-18	0	0.510	0.510	0.550	0.510	0.510	20,000	10,200	0.5100	95.09	95.09	102.6	95.09	95.09	107	95.092	0.00%
2002-11-15	0	0.510	0.490	0.520	-	-	0	0	-	95.09	91.36	96.96	-	-	0	-	0.00%
2002-11-14	0	0.510	0.510	0.540	-	-	0	0	-	95.09	95.09	100.7	-	-	0	-	0.00%
2002-11-13	0	0.510	0.510	0.550	0.485	0.510	60,000	29,600	0.4933	95.09	95.09	102.6	90.43	95.09	322	91.985	0.00%
2002-11-12	0	0.510	0.500	0.510	0.510	0.510	20,000	10,200	0.5100	95.09	93.23	95.09	95.09	95.09	107	95.092	0.00%
2002-11-11	0	0.510	0.510	0.550	-	-	0	0	-	95.09	95.09	102.6	-	-	0	-	2.00%
2002-11-08	0	0.500	0.500	0.530	0.500	0.510	72,000	36,400	0.5056	93.23	93.23	98.82	93.23	95.09	386	94.263	-3.85%
2002-11-07	0	0.520	0.510	0.520	0.520	0.520	300,000	156,000	0.5200	96.96	95.09	96.96	96.96	96.96	1,609	96.957	0.00%
2002-11-06	0	0.520	0.500	0.520	0.520	0.520	900,000	468,000	0.5200	96.96	93.23	96.96	96.96	96.96	4,827	96.957	1.96%
2002-11-05	0	0.510	0.510	0.520	0.495	0.495	40,000	19,800	0.4950	95.09	95.09	96.96	92.30	92.30	215	92.295	0.00%
2002-11-04	0	0.510	0.510	0.540	-	-	0	0	-	95.09	95.09	100.7	-	-	0	-	0.00%
2002-11-01	0	0.510	0.510	0.550	-	-	0	0	-	95.09	95.09	102.6	-	-	0	-	0.00%
2002-10-31	0	0.510	0.510	0.530	0.510	0.510	148,000	75,080	0.5073	95.09	95.09	98.82	95.09	95.09	794	94.588	-1.92%
2002-10-30	0	0.520	0.520	0.540	0.510	0.510	100,000	51,000	0.5100	96.96	96.96	100.7	95.09	95.09	536	95.092	0.00%
2002-10-29	0	0.520	0.520	0.540	0.520	0.520	192,000	99,840	0.5200	96.96	96.96	100.7	96.96	96.96	1,030	96.957	-5.45%
2002-10-28	0	0.550	0.520	0.550	0.530	0.560	416,000	228,880	0.5502	102.6	96.96	102.6	98.82	104.4	2,231	102.59	-3.51%
2002-10-25	0	0.570	0.550	0.590	-	-	0	0	-	106.3	102.6	110.0	-	-	0	-	0.00%
2002-10-24	0	0.570	0.570	0.580	0.570	0.590	560,000	325,800	0.5818	106.3	106.3	108.1	106.3	110.0	3,003	108.48	-3.39%
2002-10-23	0	0.590	0.580	0.590	0.560	0.590	5,680,000	3,224,480	0.5677	110.0	108.1	110.0	104.4	110.0	30,463	105.85	3.51%
2002-10-22	0	0.570	0.560	0.570	0.530	0.570	10,892,000	6,084,280	0.5586	106.3	104.4	106.3	98.82	106.3	58,416	104.15	3.64%
2002-10-21	0	0.550	0.550	0.560	0.540	0.560	2,132,000	1,175,120	0.5512	102.6	102.6	104.4	100.7	104.4	11,434	102.77	1.85%
2002-10-18	0	0.540	0.530	0.550	0.510	0.550	1,888,000	999,320	0.5293	100.7	98.82	102.6	95.09	102.6	10,126	98.691	5.88%
2002-10-17	0	0.510	0.510	0.530	0.495	0.510	340,000	171,400	0.5041	95.09	95.09	98.82	92.30	95.09	1,823	93.995	0.00%
2002-10-16	0	0.510	0.530	0.540	0.495	0.510	404,000	204,980	0.5074	95.09	98.82	100.7	92.30	95.09	2,167	94.603	0.00%
2002-10-15	0	0.510	0.510	0.530	-	-	0	0	-	95.09	95.09	98.82	-	-	0	-	0.00%
2002-10-11	0	0.510	0.500	0.520	0.510	0.510	308,000	157,080	0.5100	95.09	93.23	96.96	95.09	95.09	1,652	95.092	0.00%
2002-10-10	0	0.510	0.500	0.520	0.500	0.510	200,000	101,880	0.5094	95.09	93.23	96.96	93.23	95.09	1,073	94.980	0.00%
2002-10-09	0	0.510	0.500	0.520	0.510	0.510	100,000	51,000	0.5100	95.09	93.23	96.96	95.09	95.09	536	95.092	0.00%
2002-10-08	0	0.510	0.500	0.520	0.510	0.510	340,000	173,400	0.5100	95.09	93.23	96.96	95.09	95.09	1,823	95.092	0.00%
2002-10-07	0	0.510	0.510	0.520	0.500	0.510	224,000	113,000	0.5045	95.09	95.09	96.96	93.23	95.09	1,201	94.060	0.00%
2002-10-04	0	0.510	0.500	0.520	0.510	0.510	164,000	83,640	0.5100	95.09	93.23	96.96	95.09	95.09	880	95.092	0.00%
2002-10-03	0	0.510	0.500	0.520	0.500	0.510	388,000	197,680	0.5095	95.09	93.23	96.96	93.23	95.09	2,081	94.996	-1.92%
2002-10-02	0	0.520	0.520	0.560	0.520	0.520	72,000	37,440	0.5200	96.96	96.96	104.4	96.96	96.96	386	96.957	0.00%
2002-09-30	0	0.520	0.520	0.550	0.520	0.550	220,000	114,520	0.5205	96.96	96.96	102.6	96.96	102.6	1,180	97.058	-5.45%
2002-09-27	0	0.550	0.520	0.550	0.530	0.570	52,000	27,720	0.5331	102.6	96.96	102.6	98.82	106.3	279	99.395	3.77%
2002-09-26	0	0.530	0.520	0.540	-	-	0	0	-	98.82	96.96	100.7	-	-	0	-	0.00%
2002-09-25	0	0.530	0.520	0.540	0.520	0.550	172,000	91,520	0.5321	98.82	96.96	100.7	96.96	102.6	922	99.212	0.00%
2002-09-24	0	0.530	0.510	0.530	0.510	0.540	2,044,000	1,062,680	0.5199	98.82	95.09	98.82	95.09	100.7	10,962	96.938	0.00%
2002-09-23	0	0.530	0.520	0.540	0.520	0.530	60,000	31,600	0.5267	98.82	96.96	100.7	96.96	98.82	322	98.200	0.00%
2002-09-20	0	0.530	0.520	0.550	0.530	0.550	168,000	90,000	0.5357	98.82	96.96	102.6	98.82	102.6	901	99.887	0.00%
2002-09-19	0	0.530	0.530	0.540	0.520	0.530	480,000	253,400	0.5279	98.82	98.82	100.7	96.96	98.82	2,574	98.433	0.00%
2002-09-18	0	0.530	0.520	0.550	0.510	0.550	392,000	207,720	0.5299	98.82	96.96	102.6	95.09	102.6	2,102	98.802	0.00%
2002-09-17	0	0.530	0.520	0.560	-	-	0	0	-	98.82	96.96	104.4	-	-	0	-	0.00%
2002-09-16	0	0.530	0.530	0.560	0.520	0.530	80,000	41,800	0.5225	98.82	98.82	104.4	96.96	98.82	429	97.423	0.00%
2002-09-13	0	0.530	0.520	0.570	0.530	0.530	80,000	42,400	0.5300	98.82	96.96	106.3	98.82	98.82	429	98.821	0.00%
2002-09-12	0	0.530	0.530	0.560	0.530	0.530	116,000	61,480	0.5300	98.82	98.82	104.4	98.82	98.82	622	98.821	0.00%
2002-09-11	0	0.530	0.530	0.560	0.530	0.530	100,000	53,000	0.5300	98.82	98.82	104.4	98.82	98.82	536	98.821	-1.85%
2002-09-10	0	0.540	0.530	0.560	0.530	0.540	448,000	239,920	0.5355	100.7	98.82	104.4	98.82	100.7	2,403	99.853	1.89%
2002-09-09	0	0.530	0.530	0.560	0.530	0.530	100,000	53,000	0.5300	98.82	98.82	104.4	98.82	98.82	536	98.821	1.92%
2002-09-06	0	0.520	0.510	0.540	0.520	0.530	220,000	115,400	0.5245	96.96	95.09	100.7	96.96	98.82	1,180	97.804	-1.89%
2002-09-05	0	0.530	0.520	0.550	0.530	0.530	100,000	53,000	0.5300	98.82	96.96	102.6	98.82	98.82	536	98.821	-1.85%
2002-09-04	0	0.540	0.530	0.570	0.530	0.540	180,000	96,200	0.5344	100.7	98.82	106.3	98.82	100.7	965	99.650	1.89%
2002-09-03	0	0.530	0.520	0.570	0.530	0.530	100,000	53,000	0.5300	98.82	96.96	106.3	98.82	98.82	536	98.821	-1.85%
2002-09-02	0	0.540	0.530	0.580	-	-	0	0	-	100.7	98.82	108.1	-	-	0	-	0.00%
2002-08-30	0	0.540	0.540	0.590	0.540	0.540	28,000	15,120	0.5400	100.7	100.7	110.0	100.7	100.7	150	100.69	-6.90%
2002-08-29	0	0.580	0.530	0.580	0.530	0.580	216,000	117,880	0.5457	108.1	98.82	108.1	98.82	108.1	1,158	101.76	7.41%
2002-08-28	0	0.540	0.540	0.560	0.540	0.540	48,000	25,920	0.5400	100.7	100.7	104.4	100.7	100.7	257	100.69	0.00%
2002-08-27	0	0.540	0.540	0.570	0.540	0.540	120,000	64,800	0.5400	100.7	100.7	106.3	100.7	100.7	644	100.69	-1.82%
2002-08-26	0	0.550	0.550	0.560	0.550	0.570	216,000	119,400	0.5528	102.6	102.6	104.4	102.6	106.3	1,158	103.07	-1.79%
2002-08-23	0	0.560	0.550	0.580	0.550	0.560	684,000	379,040	0.5542	104.4	102.6	108.1	102.6	104.4	3,668	103.32	-1.75%
2002-08-22	0	0.570	0.570	0.580	0.570	0.590	288,000	168,680	0.5857	106.3	106.3	108.1	106.3	110.0	1,545	109.21	0.00%
2002-08-21	0	0.570	0.570	0.580	0.540	0.570	680,000	379,680	0.5584	106.3	106.3	108.1	100.7	106.3	3,647	104.11	1.79%
2002-08-20	0	0.560	0.550	0.560	0.560	0.560	360,000	201,600	0.5600	104.4	102.6	104.4	104.4	104.4	1,931	104.41	-1.75%
2002-08-19	0	0.570	0.540	0.570	-	-	0	0	-	106.3	100.7	106.3	-	-	0	-	0.00%
2002-08-16	0	0.570	0.540	0.570	-	-	4,000	2,160	0.5400	106.3	100.7	106.3	-	-	21	100.69	0.00%
2002-08-15	0	0.570	0.560	0.570	0.560	0.570	240,000	135,000	0.5625	106.3	104.4	106.3	104.4	106.3	1,287	104.88	3.64%
2002-08-14	0	0.550	0.530	0.570	-	-	0	0	-	102.6	98.82	106.3	-	-	0	-	0.00%
2002-08-13	0	0.550	0.550	0.570	0.530	0.560	1,476,000	799,440	0.5416	102.6	102.6	106.3	98.82	104.4	7,916	100.99	3.77%
2002-08-12	0	0.530	0.520	0.530	0.530	0.550	1,892,000	1,012,680	0.5352	98.82	96.96	98.82	98.82	102.6	10,147	99.799	-3.64%
2002-08-09	0	0.550	0.550	0.570	0.550	0.570	204,000	114,200	0.5598	102.6	102.6	106.3	102.6	106.3	1,094	104.38	-3.51%
2002-08-08	0	0.570	0.550	0.580	0.570	0.570	60,000	34,200	0.5700	106.3	102.6	108.1	106.3	106.3	322	106.28	0.00%
2002-08-07	0	0.570	0.570	0.580	0.550	0.580	1,680,000	955,440	0.5687	106.3	106.3	108.1	102.6	108.1	9,010	106.04	3.64%
2002-08-06	0	0.550	0.530	0.550	0.520	0.560	436,000	233,960	0.5366	102.6	98.82	102.6	96.96	104.4	2,338	100.05	1.85%
2002-08-05	0	0.540	0.540	0.550	0.540	0.590	1,744,000	967,720	0.5549	100.7	100.7	102.6	100.7	110.0	9,353	103.46	-10.00%
2002-08-02	0	0.600	0.580	0.600	0.580	0.600	1,588,000	941,200	0.5927	111.9	108.1	111.9	108.1	111.9	8,517	110.51	-1.64%
2002-08-01	0	0.610	0.600	0.610	0.590	0.610	1,800,000	1,076,360	0.5980	113.7	111.9	113.7	110.0	113.7	9,654	111.50	0.00%
2002-07-31	0	0.610	0.600	0.610	0.600	0.620	1,472,000	898,600	0.6105	113.7	111.9	113.7	111.9	115.6	7,895	113.82	-1.61%
2002-07-30	0	0.620	0.610	0.620	0.610	0.640	2,664,000	1,666,760	0.6257	115.6	113.7	115.6	113.7	119.3	14,288	116.66	3.33%
2002-07-29	0	0.600	0.580	0.600	0.570	0.600	2,188,000	1,292,120	0.5905	111.9	108.1	111.9	106.3	111.9	11,735	110.11	5.26%
2002-07-26	0	0.570	0.560	0.570	0.560	0.570	3,220,000	1,813,880	0.5633	106.3	104.4	106.3	104.4	106.3	17,270	105.03	3.64%
2002-07-25	0	0.550	0.550	0.560	0.550	0.580	2,008,000	1,136,560	0.5660	102.6	102.6	104.4	102.6	108.1	10,769	105.54	-3.51%
2002-07-24	0	0.570	0.550	0.570	0.550	0.570	1,208,000	677,040	0.5605	106.3	102.6	106.3	102.6	106.3	6,479	104.50	-3.39%
2002-07-23	0	0.590	0.570	0.590	0.550	0.590	1,640,000	947,840	0.5780	110.0	106.3	110.0	102.6	110.0	8,796	107.76	3.51%
2002-07-22	0	0.570	0.560	0.570	0.540	0.580	5,472,000	3,074,160	0.5618	106.3	104.4	106.3	100.7	108.1	29,348	104.75	-6.56%
2002-07-19	0	0.610	0.610	0.620	0.580	0.620	5,056,000	3,078,160	0.6088	113.7	113.7	115.6	108.1	115.6	27,116	113.52	-1.61%
2002-07-18	0	0.620	0.610	0.620	0.600	0.620	960,000	584,120	0.6085	115.6	113.7	115.6	111.9	115.6	5,149	113.45	3.33%
2002-07-17	0	0.600	0.590	0.600	0.590	0.620	3,156,000	1,896,080	0.6008	111.9	110.0	111.9	110.0	115.6	16,926	112.02	-3.23%
2002-07-16	0	0.620	0.620	0.630	0.620	0.640	6,216,000	3,921,320	0.6308	115.6	115.6	117.5	115.6	119.3	33,338	117.62	-6.06%
2002-07-15	0	0.660	0.650	0.660	0.630	0.690	8,156,000	5,362,840	0.6575	123.1	121.2	123.1	117.5	128.7	43,742	122.60	-4.35%
2002-07-12	0	0.690	0.680	0.690	0.680	0.700	13,632,000	9,373,240	0.6876	128.7	126.8	128.7	126.8	130.5	73,111	128.20	2.99%
2002-07-11	0	0.670	0.670	0.680	0.650	0.670	14,828,000	9,807,600	0.6614	124.9	124.9	126.8	121.2	124.9	79,526	123.33	0.00%
2002-07-10	0	0.670	0.660	0.670	0.620	0.680	24,956,000	16,263,280	0.6517	124.9	123.1	124.9	115.6	126.8	133,844	121.51	8.06%
2002-07-09	0	0.620	0.610	0.630	0.600	0.630	6,828,000	4,208,160	0.6163	115.6	113.7	117.5	111.9	117.5	36,620	114.91	3.33%
2002-07-08	0	0.600	0.600	0.610	0.590	0.620	3,968,000	2,399,200	0.6046	111.9	111.9	113.7	110.0	115.6	21,281	112.74	-1.64%
2002-07-05	0	0.610	0.600	0.610	0.580	0.620	18,172,000	10,968,440	0.6036	113.7	111.9	113.7	108.1	115.6	97,460	112.54	-1.61%
2002-07-04	0	0.620	0.620	0.630	0.610	0.670	60,688,000	39,233,120	0.6465	115.6	115.6	117.5	113.7	124.9	325,483	120.54	1.64%
2002-07-03	0	0.610	0.610	0.620	0.500	0.640	50,544,000	29,929,440	0.5921	113.7	113.7	115.6	93.23	119.3	271,078	110.41

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.