Honbridge Holdings Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08137	2002-01-08			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-11-03	0	0.485	0.480	0.485	0.455	0.495	2,352,000	1,129,200	0.4801	0.485	0.480	0.485	0.455	0.495	2,352,000	0.4801	1.04%
2025-10-31	0	0.480	0.470	0.480	0.480	0.490	1,860,000	903,070	0.4855	0.480	0.470	0.480	0.480	0.490	1,860,000	0.4855	-4.00%
2025-10-30	0	0.500	0.490	0.500	0.490	0.500	838,000	416,200	0.4967	0.500	0.490	0.500	0.490	0.500	838,000	0.4967	0.00%
2025-10-28	0	0.500	0.490	0.500	0.490	0.500	688,000	341,020	0.4957	0.500	0.490	0.500	0.490	0.500	688,000	0.4957	-1.96%
2025-10-27	0	0.510	0.495	0.500	0.500	0.510	816,000	408,620	0.5008	0.510	0.495	0.500	0.500	0.510	816,000	0.5008	0.00%
2025-10-24	0	0.510	0.495	0.510	0.495	0.510	2,134,000	1,071,370	0.5020	0.510	0.495	0.510	0.495	0.510	2,134,000	0.5020	0.00%
2025-10-23	0	0.510	0.495	0.510	0.490	0.510	216,000	107,380	0.4971	0.510	0.495	0.510	0.490	0.510	216,000	0.4971	0.00%
2025-10-22	0	0.510	0.500	0.510	0.500	0.520	1,864,000	933,680	0.5009	0.510	0.500	0.510	0.500	0.520	1,864,000	0.5009	0.00%
2025-10-21	0	0.510	0.500	0.510	0.480	0.520	2,502,000	1,257,630	0.5026	0.510	0.500	0.510	0.480	0.520	2,502,000	0.5026	2.00%
2025-10-20	0	0.500	0.500	0.510	0.500	0.510	1,112,000	559,920	0.5035	0.500	0.500	0.510	0.500	0.510	1,112,000	0.5035	0.00%
2025-10-17	0	0.500	0.495	0.500	0.490	0.510	1,670,000	828,880	0.4963	0.500	0.495	0.500	0.490	0.510	1,670,000	0.4963	0.00%
2025-10-16	0	0.500	0.495	0.500	0.495	0.510	3,748,000	1,877,250	0.5009	0.500	0.495	0.500	0.495	0.510	3,748,000	0.5009	1.01%
2025-10-15	0	0.495	0.490	0.495	0.485	0.500	1,850,000	908,310	0.4910	0.495	0.490	0.495	0.485	0.500	1,850,000	0.4910	1.02%
2025-10-14	0	0.490	0.485	0.490	0.485	0.510	1,556,000	768,920	0.4942	0.490	0.485	0.490	0.485	0.510	1,556,000	0.4942	-2.00%
2025-10-13	0	0.500	0.495	0.500	0.490	0.500	1,240,000	614,070	0.4952	0.500	0.495	0.500	0.490	0.500	1,240,000	0.4952	1.01%
2025-10-10	0	0.495	0.490	0.495	0.490	0.500	1,916,000	950,650	0.4962	0.495	0.490	0.495	0.490	0.500	1,916,000	0.4962	-1.00%
2025-10-09	0	0.500	0.490	0.500	0.490	0.510	4,018,000	1,998,320	0.4973	0.500	0.490	0.500	0.490	0.510	4,018,000	0.4973	-1.96%
2025-10-08	0	0.510	0.500	0.510	0.495	0.530	7,424,000	3,746,710	0.5047	0.510	0.500	0.510	0.495	0.530	7,424,000	0.5047	-1.92%
2025-10-06	0	0.520	0.510	0.520	0.500	0.540	5,326,000	2,746,220	0.5156	0.520	0.510	0.520	0.500	0.540	5,326,000	0.5156	-1.89%
2025-10-03	0	0.530	0.520	0.530	0.530	0.570	2,676,001	1,431,690	0.5350	0.530	0.520	0.530	0.530	0.570	2,676,001	0.5350	-3.64%
2025-10-02	0	0.550	0.540	0.550	0.540	0.560	1,008,000	551,820	0.5474	0.550	0.540	0.550	0.540	0.560	1,008,000	0.5474	-1.79%
2025-09-30	0	0.560	0.540	0.560	0.540	0.560	1,406,000	772,340	0.5493	0.560	0.540	0.560	0.540	0.560	1,406,000	0.5493	1.82%
2025-09-29	0	0.550	0.540	0.550	0.500	0.590	7,576,000	4,163,780	0.5496	0.550	0.540	0.550	0.500	0.590	7,576,000	0.5496	-1.79%
2025-09-26	0	0.560	0.550	0.560	0.560	0.580	1,646,000	928,640	0.5642	0.560	0.550	0.560	0.560	0.580	1,646,000	0.5642	0.00%
2025-09-25	0	0.560	0.560	0.570	0.560	0.590	4,222,000	2,395,500	0.5674	0.560	0.560	0.570	0.560	0.590	4,222,000	0.5674	-5.08%
2025-09-24	0	0.590	0.570	0.590	0.570	0.590	2,178,000	1,261,360	0.5791	0.590	0.570	0.590	0.570	0.590	2,178,000	0.5791	3.51%
2025-09-23	0	0.570	0.570	0.580	0.560	0.590	3,248,000	1,835,200	0.5650	0.570	0.570	0.580	0.560	0.590	3,248,000	0.5650	-1.72%
2025-09-22	0	0.580	0.580	0.590	0.570	0.600	1,836,000	1,063,080	0.5790	0.580	0.580	0.590	0.570	0.600	1,836,000	0.5790	-4.92%
2025-09-19	0	0.610	0.600	0.610	0.590	0.620	2,332,000	1,407,120	0.6034	0.610	0.600	0.610	0.590	0.620	2,332,000	0.6034	3.39%
2025-09-18	0	0.590	0.590	0.600	0.580	0.610	8,216,000	4,849,160	0.5902	0.590	0.590	0.600	0.580	0.610	8,216,000	0.5902	0.00%
2025-09-17	0	0.590	0.580	0.590	0.580	0.600	2,768,000	1,627,640	0.5880	0.590	0.580	0.590	0.580	0.600	2,768,000	0.5880	0.00%
2025-09-16	0	0.590	0.580	0.590	0.560	0.590	4,300,000	2,492,500	0.5797	0.590	0.580	0.590	0.560	0.590	4,300,000	0.5797	3.51%
2025-09-15	0	0.570	0.570	0.580	0.560	0.580	3,318,000	1,877,920	0.5660	0.570	0.570	0.580	0.560	0.580	3,318,000	0.5660	1.79%
2025-09-12	0	0.560	0.550	0.560	0.550	0.570	824,000	458,680	0.5567	0.560	0.550	0.560	0.550	0.570	824,000	0.5567	1.82%
2025-09-11	0	0.550	0.550	0.560	0.550	0.570	1,848,000	1,031,520	0.5582	0.550	0.550	0.560	0.550	0.570	1,848,000	0.5582	-1.79%
2025-09-10	0	0.560	0.550	0.560	0.550	0.580	4,432,000	2,482,740	0.5602	0.560	0.550	0.560	0.550	0.580	4,432,000	0.5602	0.00%
2025-09-09	0	0.560	0.560	0.570	0.560	0.580	2,636,000	1,496,180	0.5676	0.560	0.560	0.570	0.560	0.580	2,636,000	0.5676	-3.45%
2025-09-08	0	0.580	0.570	0.580	0.570	0.590	1,320,000	757,420	0.5738	0.580	0.570	0.580	0.570	0.590	1,320,000	0.5738	1.75%
2025-09-05	0	0.570	0.570	0.590	0.570	0.610	3,874,000	2,244,100	0.5793	0.570	0.570	0.590	0.570	0.610	3,874,000	0.5793	-3.39%
2025-09-04	0	0.590	0.580	0.590	0.590	0.640	2,494,000	1,498,520	0.6009	0.590	0.580	0.590	0.590	0.640	2,494,000	0.6009	-1.67%
2025-09-03	0	0.600	0.600	0.610	0.570	0.600	3,930,000	2,336,980	0.5947	0.600	0.600	0.610	0.570	0.600	3,930,000	0.5947	3.45%
2025-09-02	0	0.580	0.580	0.590	0.560	0.610	4,298,000	2,472,940	0.5754	0.580	0.580	0.590	0.560	0.610	4,298,000	0.5754	-1.69%
2025-09-01	0	0.590	0.580	0.590	0.570	0.610	2,556,000	1,501,840	0.5876	0.590	0.580	0.590	0.570	0.610	2,556,000	0.5876	-1.67%
2025-08-29	0	0.600	0.600	0.610	0.600	0.630	1,890,000	1,162,700	0.6152	0.600	0.600	0.610	0.600	0.630	1,890,000	0.6152	-4.76%
2025-08-28	0	0.630	0.610	0.630	0.610	0.630	1,940,000	1,199,060	0.6181	0.630	0.610	0.630	0.610	0.630	1,940,000	0.6181	1.61%
2025-08-27	0	0.620	0.610	0.620	0.610	0.630	1,776,000	1,102,420	0.6207	0.620	0.610	0.620	0.610	0.630	1,776,000	0.6207	-1.59%
2025-08-26	0	0.630	0.620	0.630	0.610	0.630	2,810,000	1,743,160	0.6203	0.630	0.620	0.630	0.610	0.630	2,810,000	0.6203	1.61%
2025-08-25	0	0.620	0.610	0.620	0.610	0.630	1,518,000	940,360	0.6195	0.620	0.610	0.620	0.610	0.630	1,518,000	0.6195	1.64%
2025-08-22	0	0.610	0.610	0.620	0.600	0.640	2,976,000	1,824,180	0.6130	0.610	0.610	0.620	0.600	0.640	2,976,000	0.6130	-3.17%
2025-08-21	0	0.630	0.620	0.630	0.630	0.650	734,000	468,240	0.6379	0.630	0.620	0.630	0.630	0.650	734,000	0.6379	-3.08%
2025-08-20	0	0.650	0.630	0.650	0.620	0.650	1,098,000	699,940	0.6375	0.650	0.630	0.650	0.620	0.650	1,098,000	0.6375	0.00%
2025-08-19	0	0.650	0.630	0.650	0.620	0.670	4,608,000	2,974,280	0.6455	0.650	0.630	0.650	0.620	0.670	4,608,000	0.6455	-2.99%
2025-08-18	0	0.670	0.670	0.680	0.660	0.710	9,272,000	6,345,460	0.6844	0.670	0.670	0.680	0.660	0.710	9,272,000	0.6844	-1.47%
2025-08-15	0	0.680	0.680	0.690	0.600	0.690	21,376,000	14,212,640	0.6649	0.680	0.680	0.690	0.600	0.690	21,376,000	0.6649	6.25%
2025-08-14	0	0.640	0.630	0.640	0.620	0.680	6,708,000	4,383,240	0.6534	0.640	0.630	0.640	0.620	0.680	6,708,000	0.6534	-3.03%
2025-08-13	0	0.660	0.660	0.670	0.650	0.680	9,350,000	6,239,140	0.6673	0.660	0.660	0.670	0.650	0.680	9,350,000	0.6673	0.00%
2025-08-12	0	0.660	0.650	0.660	0.640	0.680	15,623,000	10,279,780	0.6580	0.660	0.650	0.660	0.640	0.680	15,623,000	0.6580	1.54%
2025-08-11	0	0.650	0.650	0.660	0.590	0.690	10,434,000	6,508,120	0.6237	0.650	0.650	0.660	0.590	0.690	10,434,000	0.6237	14.04%
2025-08-08	0	0.570	0.570	0.580	0.570	0.600	3,828,000	2,256,040	0.5894	0.570	0.570	0.580	0.570	0.600	3,828,000	0.5894	-3.39%
2025-08-07	0	0.590	0.560	0.590	0.530	0.600	10,872,000	6,021,760	0.5539	0.590	0.560	0.590	0.530	0.600	10,872,000	0.5539	13.46%
2025-08-06	0	0.520	0.520	0.530	0.500	0.530	3,532,000	1,799,840	0.5096	0.520	0.520	0.530	0.500	0.530	3,532,000	0.5096	0.00%
2025-08-05	0	0.520	0.510	0.520	0.510	0.530	126,000	65,340	0.5186	0.520	0.510	0.520	0.510	0.530	126,000	0.5186	0.00%
2025-08-04	0	0.520	0.510	0.520	0.520	0.540	1,871,000	975,940	0.5216	0.520	0.510	0.520	0.520	0.540	1,871,000	0.5216	-1.89%
2025-08-01	0	0.530	0.520	0.530	0.520	0.540	214,000	113,340	0.5296	0.530	0.520	0.530	0.520	0.540	214,000	0.5296	1.92%
2025-07-31	0	0.520	0.520	0.530	0.520	0.560	2,936,000	1,553,840	0.5292	0.520	0.520	0.530	0.520	0.560	2,936,000	0.5292	-5.45%
2025-07-30	0	0.550	0.520	0.550	0.510	0.550	4,010,000	2,073,680	0.5171	0.550	0.520	0.550	0.510	0.550	4,010,000	0.5171	7.84%
2025-07-29	0	0.510	0.510	0.520	0.510	0.520	1,430,000	730,820	0.5111	0.510	0.510	0.520	0.510	0.520	1,430,000	0.5111	-3.77%
2025-07-28	0	0.530	0.530	0.540	0.510	0.540	3,116,000	1,612,920	0.5176	0.530	0.530	0.540	0.510	0.540	3,116,000	0.5176	0.00%
2025-07-25	0	0.530	0.520	0.530	0.530	0.550	1,106,000	593,200	0.5363	0.530	0.520	0.530	0.530	0.550	1,106,000	0.5363	-1.85%
2025-07-24	0	0.540	0.530	0.540	0.530	0.550	1,166,000	630,180	0.5405	0.540	0.530	0.540	0.530	0.550	1,166,000	0.5405	-3.57%
2025-07-23	0	0.560	0.540	0.560	0.540	0.560	878,000	482,360	0.5494	0.560	0.540	0.560	0.540	0.560	878,000	0.5494	1.82%
2025-07-22	0	0.550	0.540	0.550	0.540	0.560	98,000	54,500	0.5561	0.550	0.540	0.550	0.540	0.560	98,000	0.5561	-1.79%
2025-07-21	0	0.560	0.540	0.560	0.540	0.570	2,462,000	1,356,340	0.5509	0.560	0.540	0.560	0.540	0.570	2,462,000	0.5509	-3.45%
2025-07-18	0	0.580	0.560	0.580	0.560	0.580	3,082,000	1,745,280	0.5663	0.580	0.560	0.580	0.560	0.580	3,082,000	0.5663	1.75%
2025-07-17	0	0.570	0.560	0.570	0.540	0.570	3,000,000	1,663,640	0.5545	0.570	0.560	0.570	0.540	0.570	3,000,000	0.5545	1.79%
2025-07-16	0	0.560	0.550	0.560	0.560	0.580	398,000	224,580	0.5643	0.560	0.550	0.560	0.560	0.580	398,000	0.5643	-1.75%
2025-07-15	0	0.570	0.560	0.570	0.540	0.560	2,110,000	1,168,060	0.5536	0.570	0.560	0.570	0.540	0.560	2,110,000	0.5536	5.56%
2025-07-14	0	0.540	0.530	0.540	0.500	0.550	3,180,000	1,649,920	0.5188	0.540	0.530	0.540	0.500	0.550	3,180,000	0.5188	3.85%
2025-07-11	0	0.520	0.510	0.520	0.510	0.570	2,988,000	1,571,540	0.5260	0.520	0.510	0.520	0.510	0.570	2,988,000	0.5260	-7.14%
2025-07-10	0	0.560	0.540	0.560	0.540	0.570	644,000	355,060	0.5513	0.560	0.540	0.560	0.540	0.570	644,000	0.5513	1.82%
2025-07-09	0	0.550	0.540	0.550	0.530	0.590	2,044,000	1,130,860	0.5533	0.550	0.540	0.550	0.530	0.590	2,044,000	0.5533	-3.51%
2025-07-08	0	0.570	0.560	0.570	0.510	0.570	3,182,000	1,729,820	0.5436	0.570	0.560	0.570	0.510	0.570	3,182,000	0.5436	1.79%
2025-07-07	0	0.560	0.540	0.560	0.550	0.600	2,610,000	1,468,600	0.5627	0.560	0.540	0.560	0.550	0.600	2,610,000	0.5627	-3.45%
2025-07-04	0	0.580	0.580	0.590	0.580	0.610	2,204,000	1,325,160	0.6013	0.580	0.580	0.590	0.580	0.610	2,204,000	0.6013	0.00%
2025-07-03	0	0.580	0.580	0.590	0.560	0.590	796,000	457,660	0.5749	0.580	0.580	0.590	0.560	0.590	796,000	0.5749	0.00%
2025-07-02	0	0.580	0.570	0.580	0.590	0.600	656,000	387,060	0.5900	0.580	0.570	0.580	0.590	0.600	656,000	0.5900	-1.69%
2025-06-30	0	0.590	0.570	0.590	0.570	0.600	626,000	369,700	0.5906	0.590	0.570	0.590	0.570	0.600	626,000	0.5906	0.00%
2025-06-27	0	0.590	0.590	0.600	0.580	0.600	866,000	505,240	0.5834	0.590	0.590	0.600	0.580	0.600	866,000	0.5834	-1.67%
2025-06-26	0	0.600	0.590	0.600	0.580	0.600	652,000	379,960	0.5828	0.600	0.590	0.600	0.580	0.600	652,000	0.5828	-1.64%
2025-06-25	0	0.610	0.590	0.610	0.590	0.610	568,000	341,440	0.6011	0.610	0.590	0.610	0.590	0.610	568,000	0.6011	0.00%
2025-06-24	0	0.610	0.590	0.610	0.560	0.610	1,996,000	1,175,600	0.5890	0.610	0.590	0.610	0.560	0.610	1,996,000	0.5890	0.00%
2025-06-23	0	0.610	0.600	0.610	0.590	0.610	2,132,000	1,274,800	0.5979	0.610	0.600	0.610	0.590	0.610	2,132,000	0.5979	5.17%
2025-06-20	0	0.580	0.580	0.600	0.540	0.610	2,808,000	1,588,020	0.5655	0.580	0.580	0.600	0.540	0.610	2,808,000	0.5655	9.43%
2025-06-19	0	0.530	0.550	0.560	0.530	0.580	1,938,000	1,068,960	0.5516	0.530	0.550	0.560	0.530	0.580	1,938,000	0.5516	-7.02%
2025-06-18	0	0.570	0.560	0.570	0.570	0.590	944,000	543,960	0.5762	0.570	0.560	0.570	0.570	0.590	944,000	0.5762	-1.72%
2025-06-17	0	0.580	0.560	0.580	0.570	0.620	1,624,000	937,780	0.5775	0.580	0.560	0.580	0.570	0.620	1,624,000	0.5775	-1.69%
2025-06-16	0	0.590	0.580	0.590	0.570	0.620	1,096,000	638,740	0.5828	0.590	0.580	0.590	0.570	0.620	1,096,000	0.5828	1.72%
2025-06-13	0	0.580	0.570	0.590	0.560	0.590	2,138,000	1,218,659	0.5700	0.580	0.570	0.590	0.560	0.590	2,138,000	0.5700	-1.69%
2025-06-12	0	0.590	0.580	0.590	0.580	0.640	3,126,000	1,871,040	0.5985	0.590	0.580	0.590	0.580	0.640	3,126,000	0.5985	-6.35%
2025-06-11	0	0.630	0.630	0.640	0.630	0.650	2,354,000	1,510,660	0.6417	0.630	0.630	0.640	0.630	0.650	2,354,000	0.6417	0.00%
2025-06-10	0	0.630	0.630	0.640	0.610	0.660	6,132,000	3,914,580	0.6384	0.630	0.630	0.640	0.610	0.660	6,132,000	0.6384	-5.97%
2025-06-09	0	0.670	0.660	0.670	0.660	0.690	5,102,000	3,457,820	0.6777	0.670	0.660	0.670	0.660	0.690	5,102,000	0.6777	-2.90%
2025-06-06	0	0.690	0.680	0.690	0.670	0.700	5,744,000	3,950,400	0.6877	0.690	0.680	0.690	0.670	0.700	5,744,000	0.6877	0.00%
2025-06-05	0	0.690	0.670	0.690	0.670	0.700	8,400,000	5,751,980	0.6848	0.690	0.670	0.690	0.670	0.700	8,400,000	0.6848	1.47%
2025-06-04	0	0.680	0.680	0.690	0.660	0.690	7,332,000	4,987,480	0.6802	0.680	0.680	0.690	0.660	0.690	7,332,000	0.6802	3.03%
2025-06-03	0	0.660	0.650	0.660	0.640	0.670	7,514,000	4,981,260	0.6629	0.660	0.650	0.660	0.640	0.670	7,514,000	0.6629	-1.49%
2025-06-02	0	0.670	0.650	0.660	0.660	0.680	4,584,000	3,062,920	0.6682	0.670	0.650	0.660	0.660	0.680	4,584,000	0.6682	1.52%
2025-05-30	0	0.660	0.650	0.660	0.610	0.660	9,234,000	5,934,360	0.6427	0.660	0.650	0.660	0.610	0.660	9,234,000	0.6427	8.20%
2025-05-29	0	0.610	0.610	0.620	0.600	0.650	7,628,000	4,819,720	0.6318	0.610	0.610	0.620	0.600	0.650	7,628,000	0.6318	-1.61%
2025-05-28	0	0.620	0.610	0.620	0.540	0.620	8,026,000	4,721,380	0.5883	0.620	0.610	0.620	0.540	0.620	8,026,000	0.5883	8.77%
2025-05-27	0	0.570	0.550	0.570	0.550	0.580	1,002,000	562,020	0.5609	0.570	0.550	0.570	0.550	0.580	1,002,000	0.5609	0.00%
2025-05-26	0	0.570	0.560	0.570	0.560	0.590	2,354,000	1,342,280	0.5702	0.570	0.560	0.570	0.560	0.590	2,354,000	0.5702	-1.72%
2025-05-23	0	0.580	0.570	0.580	0.570	0.590	1,084,000	627,740	0.5791	0.580	0.570	0.580	0.570	0.590	1,084,000	0.5791	0.00%
2025-05-22	0	0.580	0.570	0.580	0.570	0.590	506,000	295,300	0.5836	0.580	0.570	0.580	0.570	0.590	506,000	0.5836	-1.69%
2025-05-21	0	0.590	0.580	0.590	0.580	0.590	1,300,000	755,980	0.5815	0.590	0.580	0.590	0.580	0.590	1,300,000	0.5815	1.72%
2025-05-20	0	0.580	0.580	0.590	0.570	0.590	1,948,000	1,122,940	0.5765	0.580	0.580	0.590	0.570	0.590	1,948,000	0.5765	1.75%
2025-05-19	0	0.570	0.550	0.570	0.550	0.570	2,458,000	1,395,640	0.5678	0.570	0.550	0.570	0.550	0.570	2,458,000	0.5678	1.79%
2025-05-16	0	0.560	0.540	0.550	0.530	0.560	3,532,000	1,947,940	0.5515	0.560	0.540	0.550	0.530	0.560	3,532,000	0.5515	0.00%
2025-05-15	0	0.560	0.540	0.560	0.520	0.560	2,774,000	1,506,200	0.5430	0.560	0.540	0.560	0.520	0.560	2,774,000	0.5430	5.66%
2025-05-14	0	0.530	0.510	0.530	0.520	0.550	546,000	290,240	0.5316	0.530	0.510	0.530	0.520	0.550	546,000	0.5316	0.00%
2025-05-13	0	0.530	0.510	0.530	0.530	0.540	650,606	347,983	0.5349	0.530	0.510	0.530	0.530	0.540	650,606	0.5349	0.00%
2025-05-12	0	0.530	0.520	0.530	0.510	0.530	1,114,000	581,900	0.5224	0.530	0.520	0.530	0.510	0.530	1,114,000	0.5224	3.92%
2025-05-09	0	0.510	0.495	0.510	0.460	0.520	5,024,000	2,478,000	0.4932	0.510	0.495	0.510	0.460	0.520	5,024,000	0.4932	5.15%
2025-05-08	0	0.485	0.475	0.485	0.460	0.520	1,028,000	490,730	0.4774	0.485	0.475	0.485	0.460	0.520	1,028,000	0.4774	0.00%
2025-05-07	0	0.485	0.470	0.485	0.465	0.500	1,294,000	627,430	0.4849	0.485	0.470	0.485	0.465	0.500	1,294,000	0.4849	2.11%
2025-05-06	0	0.475	0.475	0.485	0.450	0.550	7,496,000	3,775,230	0.5036	0.475	0.475	0.485	0.450	0.550	7,496,000	0.5036	-4.04%
2025-05-02	0	0.495	0.490	0.495	0.445	0.500	1,442,000	692,790	0.4804	0.495	0.490	0.495	0.445	0.500	1,442,000	0.4804	8.79%
2025-04-30	0	0.455	0.450	0.460	0.415	0.460	1,928,000	832,170	0.4316	0.455	0.450	0.460	0.415	0.460	1,928,000	0.4316	10.98%
2025-04-29	0	0.410	0.410	0.420	0.400	0.415	756,000	310,080	0.4102	0.410	0.410	0.420	0.400	0.415	756,000	0.4102	-1.20%
2025-04-28	0	0.415	0.410	0.415	0.395	0.420	939,451	384,082	0.4088	0.415	0.410	0.415	0.395	0.420	939,451	0.4088	1.22%
2025-04-25	0	0.410	0.395	0.410	0.395	0.410	2,322,000	927,360	0.3994	0.410	0.395	0.410	0.395	0.410	2,322,000	0.3994	2.50%
2025-04-24	0	0.400	0.395	0.400	0.390	0.415	2,026,000	800,100	0.3949	0.400	0.395	0.400	0.390	0.415	2,026,000	0.3949	0.00%
2025-04-23	0	0.400	0.395	0.400	0.400	0.430	1,406,000	567,280	0.4035	0.400	0.395	0.400	0.400	0.430	1,406,000	0.4035	-2.44%
2025-04-22	0	0.410	0.400	0.410	0.400	0.435	2,060,000	847,430	0.4114	0.410	0.400	0.410	0.400	0.435	2,060,000	0.4114	-4.65%
2025-04-17	0	0.430	0.420	0.430	0.420	0.445	258,000	109,280	0.4236	0.430	0.420	0.430	0.420	0.445	258,000	0.4236	-1.15%
2025-04-16	0	0.435	0.420	0.435	0.420	0.460	344,000	147,880	0.4299	0.435	0.420	0.435	0.420	0.460	344,000	0.4299	-2.25%
2025-04-15	0	0.445	0.435	0.445	0.435	0.455	194,000	85,570	0.4411	0.445	0.435	0.445	0.435	0.455	194,000	0.4411	1.14%
2025-04-14	0	0.440	0.430	0.440	0.420	0.440	1,250,000	537,380	0.4299	0.440	0.430	0.440	0.420	0.440	1,250,000	0.4299	4.76%
2025-04-11	0	0.420	0.415	0.420	0.395	0.430	728,000	297,100	0.4081	0.420	0.415	0.420	0.395	0.430	728,000	0.4081	-3.45%
2025-04-10	0	0.435	0.425	0.435	0.420	0.450	1,596,000	701,000	0.4392	0.435	0.425	0.435	0.420	0.450	1,596,000	0.4392	6.10%
2025-04-09	0	0.410	0.410	0.420	0.395	0.420	1,276,000	523,530	0.4103	0.410	0.410	0.420	0.395	0.420	1,276,000	0.4103	3.80%
2025-04-08	0	0.395	0.390	0.395	0.380	0.410	1,056,000	419,130	0.3969	0.395	0.390	0.395	0.380	0.410	1,056,000	0.3969	5.33%
2025-04-07	0	0.375	0.375	0.385	0.360	0.460	8,750,000	3,533,880	0.4039	0.375	0.375	0.385	0.360	0.460	8,750,000	0.4039	-21.87%
2025-04-03	0	0.480	0.480	0.485	0.480	0.500	834,000	409,180	0.4906	0.480	0.480	0.485	0.480	0.500	834,000	0.4906	-4.00%
2025-04-02	0	0.500	0.500	0.510	0.500	0.550	1,250,000	627,380	0.5019	0.500	0.500	0.510	0.500	0.550	1,250,000	0.5019	-3.85%
2025-04-01	0	0.520	0.510	0.520	0.510	0.530	134,000	69,200	0.5164	0.520	0.510	0.520	0.510	0.530	134,000	0.5164	0.00%
2025-03-31	0	0.520	0.510	0.520	0.500	0.540	1,034,000	526,740	0.5094	0.520	0.510	0.520	0.500	0.540	1,034,000	0.5094	-1.89%
2025-03-28	0	0.530	0.530	0.540	0.520	0.560	844,000	451,560	0.5350	0.530	0.530	0.540	0.520	0.560	844,000	0.5350	-1.85%
2025-03-27	0	0.540	0.530	0.540	0.500	0.540	756,000	392,640	0.5194	0.540	0.530	0.540	0.500	0.540	756,000	0.5194	5.88%
2025-03-26	0	0.510	0.510	0.530	0.510	0.550	672,000	349,420	0.5200	0.510	0.510	0.530	0.510	0.550	672,000	0.5200	-5.56%
2025-03-25	0	0.540	0.530	0.540	0.530	0.550	372,000	199,140	0.5353	0.540	0.530	0.540	0.530	0.550	372,000	0.5353	-1.82%
2025-03-24	0	0.550	0.540	0.550	0.540	0.550	256,000	138,480	0.5409	0.550	0.540	0.550	0.540	0.550	256,000	0.5409	0.00%
2025-03-21	0	0.550	0.540	0.550	0.540	0.570	530,000	288,100	0.5436	0.550	0.540	0.550	0.540	0.570	530,000	0.5436	-3.51%
2025-03-20	0	0.570	0.560	0.570	0.550	0.580	934,000	523,100	0.5601	0.570	0.560	0.570	0.550	0.580	934,000	0.5601	0.00%
2025-03-19	0	0.570	0.560	0.570	0.500	0.570	2,574,000	1,409,740	0.5477	0.570	0.560	0.570	0.500	0.570	2,574,000	0.5477	0.00%
2025-03-18	0	0.570	0.560	0.570	0.560	0.580	1,894,000	1,070,700	0.5653	0.570	0.560	0.570	0.560	0.580	1,894,000	0.5653	-1.72%
2025-03-17	0	0.580	0.570	0.580	0.550	0.600	2,546,000	1,464,100	0.5751	0.580	0.570	0.580	0.550	0.600	2,546,000	0.5751	-1.69%
2025-03-14	0	0.590	0.580	0.590	0.580	0.590	274,000	161,460	0.5893	0.590	0.580	0.590	0.580	0.590	274,000	0.5893	1.72%
2025-03-13	0	0.580	0.580	0.590	0.580	0.590	584,000	338,800	0.5801	0.580	0.580	0.590	0.580	0.590	584,000	0.5801	-1.69%
2025-03-12	0	0.590	0.580	0.590	0.580	0.600	278,000	161,720	0.5817	0.590	0.580	0.590	0.580	0.600	278,000	0.5817	0.00%
2025-03-11	0	0.590	0.580	0.590	0.570	0.590	952,000	551,720	0.5795	0.590	0.580	0.590	0.570	0.590	952,000	0.5795	0.00%
2025-03-10	0	0.590	0.580	0.590	0.580	0.600	62,000	36,540	0.5894	0.590	0.580	0.590	0.580	0.600	62,000	0.5894	0.00%
2025-03-07	0	0.590	0.580	0.590	0.580	0.600	964,000	567,320	0.5885	0.590	0.580	0.590	0.580	0.600	964,000	0.5885	0.00%
2025-03-06	0	0.590	0.580	0.590	0.560	0.590	1,474,000	849,160	0.5761	0.590	0.580	0.590	0.560	0.590	1,474,000	0.5761	3.51%
2025-03-05	0	0.570	0.570	0.580	0.570	0.590	512,000	295,940	0.5780	0.570	0.570	0.580	0.570	0.590	512,000	0.5780	-3.39%
2025-03-04	0	0.590	0.580	0.590	0.590	0.600	1,018,000	600,700	0.5901	0.590	0.580	0.590	0.590	0.600	1,018,000	0.5901	0.00%
2025-03-03	0	0.590	0.580	0.590	0.580	0.590	1,058,000	618,920	0.5850	0.590	0.580	0.590	0.580	0.590	1,058,000	0.5850	0.00%
2025-02-28	0	0.590	0.580	0.590	0.590	0.620	2,868,000	1,722,340	0.6005	0.590	0.580	0.590	0.590	0.620	2,868,000	0.6005	-3.28%
2025-02-27	0	0.610	0.600	0.620	0.600	0.620	2,380,000	1,442,900	0.6063	0.610	0.600	0.620	0.600	0.620	2,380,000	0.6063	0.00%
2025-02-26	0	0.610	0.600	0.620	0.600	0.620	5,960,000	3,612,180	0.6061	0.610	0.600	0.620	0.600	0.620	5,960,000	0.6061	-1.61%
2025-02-25	0	0.620	0.600	0.620	0.600	0.620	2,530,000	1,526,760	0.6035	0.620	0.600	0.620	0.600	0.620	2,530,000	0.6035	0.00%
2025-02-24	0	0.620	0.610	0.620	0.600	0.620	1,790,000	1,089,660	0.6087	0.620	0.610	0.620	0.600	0.620	1,790,000	0.6087	1.64%
2025-02-21	0	0.610	0.590	0.610	0.590	0.610	1,140,000	680,040	0.5965	0.610	0.590	0.610	0.590	0.610	1,140,000	0.5965	1.67%
2025-02-20	0	0.600	0.590	0.600	0.590	0.610	3,014,000	1,792,380	0.5947	0.600	0.590	0.600	0.590	0.610	3,014,000	0.5947	0.00%
2025-02-19	0	0.600	0.590	0.600	0.590	0.610	2,898,000	1,723,920	0.5949	0.600	0.590	0.600	0.590	0.610	2,898,000	0.5949	0.00%
2025-02-18	0	0.600	0.590	0.600	0.590	0.600	3,406,000	2,034,440	0.5973	0.600	0.590	0.600	0.590	0.600	3,406,000	0.5973	1.69%
2025-02-17	0	0.590	0.580	0.590	0.580	0.600	1,492,000	880,380	0.5901	0.590	0.580	0.590	0.580	0.600	1,492,000	0.5901	0.00%
2025-02-14	0	0.590	0.590	0.600	0.570	0.610	1,564,000	916,780	0.5862	0.590	0.590	0.600	0.570	0.610	1,564,000	0.5862	-1.67%
2025-02-13	0	0.600	0.590	0.600	0.590	0.620	1,252,000	746,600	0.5963	0.600	0.590	0.600	0.590	0.620	1,252,000	0.5963	0.00%
2025-02-12	0	0.600	0.590	0.600	0.590	0.620	2,124,000	1,277,740	0.6016	0.600	0.590	0.600	0.590	0.620	2,124,000	0.6016	1.69%
2025-02-11	0	0.590	0.590	0.600	0.590	0.620	4,878,000	2,944,800	0.6037	0.590	0.590	0.600	0.590	0.620	4,878,000	0.6037	-1.67%
2025-02-10	0	0.600	0.580	0.600	0.570	0.600	1,580,000	931,520	0.5896	0.600	0.580	0.600	0.570	0.600	1,580,000	0.5896	3.45%
2025-02-07	0	0.580	0.570	0.580	0.560	0.590	2,612,000	1,498,600	0.5737	0.580	0.570	0.580	0.560	0.590	2,612,000	0.5737	1.75%
2025-02-06	0	0.570	0.570	0.580	0.560	0.590	3,540,000	2,024,760	0.5720	0.570	0.570	0.580	0.560	0.590	3,540,000	0.5720	1.79%
2025-02-05	0	0.560	0.550	0.560	0.540	0.570	486,000	270,040	0.5556	0.560	0.550	0.560	0.540	0.570	486,000	0.5556	0.00%
2025-02-04	0	0.560	0.550	0.560	0.540	0.560	1,118,000	617,460	0.5523	0.560	0.550	0.560	0.540	0.560	1,118,000	0.5523	3.70%
2025-02-03	0	0.540	0.530	0.540	0.510	0.560	3,296,000	1,739,180	0.5277	0.540	0.530	0.540	0.510	0.560	3,296,000	0.5277	5.88%
2025-01-28	0	0.510	0.495	0.510	0.495	0.510	548,000	273,820	0.4997	0.510	0.495	0.510	0.495	0.510	548,000	0.4997	2.00%
2025-01-27	0	0.500	0.495	0.500	0.480	0.500	4,380,000	2,151,960	0.4913	0.500	0.495	0.500	0.480	0.500	4,380,000	0.4913	4.17%
2025-01-24	0	0.480	0.475	0.480	0.470	0.490	1,598,000	769,790	0.4817	0.480	0.475	0.480	0.470	0.490	1,598,000	0.4817	1.05%
2025-01-23	0	0.475	0.470	0.475	0.470	0.510	2,774,000	1,353,350	0.4879	0.475	0.470	0.475	0.470	0.510	2,774,000	0.4879	-1.04%
2025-01-22	0	0.480	0.475	0.480	0.475	0.490	1,784,000	860,260	0.4822	0.480	0.475	0.480	0.475	0.490	1,784,000	0.4822	-3.03%
2025-01-21	0	0.495	0.490	0.495	0.470	0.520	9,488,000	4,708,770	0.4963	0.495	0.490	0.495	0.470	0.520	9,488,000	0.4963	-6.60%
2025-01-20	0	0.530	0.520	0.530	0.520	0.580	1,280,000	681,660	0.5325	0.530	0.520	0.530	0.520	0.580	1,280,000	0.5325	-3.64%
2025-01-17	0	0.550	0.550	0.570	0.540	0.560	982,000	535,200	0.5450	0.550	0.550	0.570	0.540	0.560	982,000	0.5450	-1.79%
2025-01-16	0	0.560	0.550	0.560	0.540	0.590	3,054,000	1,721,160	0.5636	0.560	0.550	0.560	0.540	0.590	3,054,000	0.5636	-6.67%
2025-01-15	0	0.600	0.580	0.600	0.580	0.610	1,228,000	719,040	0.5855	0.600	0.580	0.600	0.580	0.610	1,228,000	0.5855	0.00%
2025-01-14	0	0.600	0.590	0.600	0.590	0.610	1,100,000	658,880	0.5990	0.600	0.590	0.600	0.590	0.610	1,100,000	0.5990	0.00%
2025-01-13	0	0.600	0.590	0.600	0.590	0.600	924,000	546,220	0.5911	0.600	0.590	0.600	0.590	0.600	924,000	0.5911	0.00%
2025-01-10	0	0.600	0.580	0.600	0.580	0.610	2,216,000	1,324,580	0.5977	0.600	0.580	0.600	0.580	0.610	2,216,000	0.5977	1.69%
2025-01-09	0	0.590	0.580	0.590	0.560	0.610	2,440,000	1,448,920	0.5938	0.590	0.580	0.590	0.560	0.610	2,440,000	0.5938	3.51%
2025-01-08	0	0.570	0.550	0.570	0.550	0.580	1,270,000	721,020	0.5677	0.570	0.550	0.570	0.550	0.580	1,270,000	0.5677	1.79%
2025-01-07	0	0.560	0.540	0.560	0.530	0.560	1,576,000	849,480	0.5390	0.560	0.540	0.560	0.530	0.560	1,576,000	0.5390	3.70%
2025-01-06	0	0.540	0.530	0.540	0.530	0.590	742,000	407,800	0.5496	0.540	0.530	0.540	0.530	0.590	742,000	0.5496	-5.26%
2025-01-03	0	0.570	0.560	0.570	0.560	0.600	1,994,000	1,149,240	0.5763	0.570	0.560	0.570	0.560	0.600	1,994,000	0.5763	-3.39%
2025-01-02	0	0.590	0.590	0.600	0.560	0.600	1,280,000	750,580	0.5864	0.590	0.590	0.600	0.560	0.600	1,280,000	0.5864	3.51%
2024-12-31	0	0.570	0.560	0.570	0.560	0.600	674,000	381,420	0.5659	0.570	0.560	0.570	0.560	0.600	674,000	0.5659	0.00%
2024-12-30	0	0.570	0.560	0.570	0.560	0.610	948,000	544,580	0.5745	0.570	0.560	0.570	0.560	0.610	948,000	0.5745	1.79%
2024-12-27	0	0.560	0.550	0.560	0.520	0.570	2,596,000	1,436,960	0.5535	0.560	0.550	0.560	0.520	0.570	2,596,000	0.5535	5.66%
2024-12-24	0	0.530	0.540	0.560	0.530	0.570	2,070,000	1,127,280	0.5446	0.530	0.540	0.560	0.530	0.570	2,070,000	0.5446	1.92%
2024-12-23	0	0.520	0.510	0.520	0.490	0.570	5,478,000	2,819,780	0.5147	0.520	0.510	0.520	0.490	0.570	5,478,000	0.5147	5.05%
2024-12-20	0	0.495	0.490	0.495	0.495	0.550	1,496,000	762,000	0.5094	0.495	0.490	0.495	0.495	0.550	1,496,000	0.5094	-8.33%
2024-12-19	0	0.540	0.520	0.540	0.510	0.560	1,166,000	616,240	0.5285	0.540	0.520	0.540	0.510	0.560	1,166,000	0.5285	-3.57%
2024-12-18	0	0.560	0.540	0.560	0.550	0.600	3,014,000	1,687,720	0.5600	0.560	0.540	0.560	0.550	0.600	3,014,000	0.5600	-6.67%
2024-12-17	0	0.600	0.590	0.600	0.570	0.640	3,832,000	2,286,340	0.5966	0.600	0.590	0.600	0.570	0.640	3,832,000	0.5966	-6.25%
2024-12-16	0	0.640	0.620	0.640	0.620	0.670	1,848,000	1,183,920	0.6406	0.640	0.620	0.640	0.620	0.670	1,848,000	0.6406	-1.54%
2024-12-13	0	0.650	0.640	0.650	0.640	0.680	1,106,000	726,200	0.6566	0.650	0.640	0.650	0.640	0.680	1,106,000	0.6566	-2.99%
2024-12-12	0	0.670	0.650	0.670	0.620	0.670	3,132,000	2,033,500	0.6493	0.670	0.650	0.670	0.620	0.670	3,132,000	0.6493	4.69%
2024-12-11	0	0.640	0.630	0.640	0.620	0.690	4,818,000	3,077,720	0.6388	0.640	0.630	0.640	0.620	0.690	4,818,000	0.6388	-4.48%
2024-12-10	0	0.670	0.660	0.670	0.660	0.690	1,324,000	887,920	0.6706	0.670	0.660	0.670	0.660	0.690	1,324,000	0.6706	-1.47%
2024-12-09	0	0.680	0.650	0.680	0.640	0.700	3,340,000	2,199,860	0.6586	0.680	0.650	0.680	0.640	0.700	3,340,000	0.6586	0.00%
2024-12-06	0	0.680	0.670	0.680	0.670	0.720	2,150,000	1,483,640	0.6901	0.680	0.670	0.680	0.670	0.720	2,150,000	0.6901	-1.45%
2024-12-05	0	0.690	0.680	0.690	0.670	0.720	1,574,000	1,075,300	0.6832	0.690	0.680	0.690	0.670	0.720	1,574,000	0.6832	0.00%
2024-12-04	0	0.690	0.680	0.690	0.670	0.690	2,088,000	1,416,060	0.6782	0.690	0.680	0.690	0.670	0.690	2,088,000	0.6782	1.47%
2024-12-03	0	0.680	0.670	0.680	0.660	0.700	4,388,000	2,965,560	0.6758	0.680	0.670	0.680	0.660	0.700	4,388,000	0.6758	0.00%
2024-12-02	0	0.680	0.680	0.690	0.630	0.700	8,256,000	5,597,920	0.6780	0.680	0.680	0.690	0.630	0.700	8,256,000	0.6780	9.68%
2024-11-29	0	0.620	0.610	0.620	0.570	0.620	3,810,000	2,290,580	0.6012	0.620	0.610	0.620	0.570	0.620	3,810,000	0.6012	5.08%
2024-11-28	0	0.590	0.580	0.590	0.570	0.600	3,676,000	2,170,900	0.5906	0.590	0.580	0.590	0.570	0.600	3,676,000	0.5906	1.72%
2024-11-27	0	0.580	0.560	0.580	0.530	0.580	2,032,000	1,129,680	0.5559	0.580	0.560	0.580	0.530	0.580	2,032,000	0.5559	7.41%
2024-11-26	0	0.540	0.530	0.540	0.540	0.580	3,850,000	2,140,220	0.5559	0.540	0.530	0.540	0.540	0.580	3,850,000	0.5559	-1.82%
2024-11-25	0	0.550	0.540	0.550	0.540	0.630	9,900,000	5,679,960	0.5737	0.550	0.540	0.550	0.540	0.630	9,900,000	0.5737	-11.29%
2024-11-22	0	0.620	0.600	0.620	0.550	0.700	17,678,000	10,530,080	0.5957	0.620	0.600	0.620	0.550	0.700	17,678,000	0.5957	-8.82%
2024-11-21	0	0.680	0.670	0.680	0.670	0.780	14,340,000	10,495,680	0.7319	0.680	0.670	0.680	0.670	0.780	14,340,000	0.7319	-2.86%
2024-11-20	0	0.700	0.690	0.700	0.670	0.720	14,714,000	10,224,240	0.6949	0.700	0.690	0.700	0.670	0.720	14,714,000	0.6949	4.48%
2024-11-19	0	0.670	0.650	0.670	0.590	0.690	22,586,000	14,759,280	0.6535	0.670	0.650	0.670	0.590	0.690	22,586,000	0.6535	19.64%
2024-11-18	0	0.560	0.550	0.560	0.485	0.590	8,686,000	4,615,300	0.5313	0.560	0.550	0.560	0.485	0.590	8,686,000	0.5313	14.29%
2024-11-15	0	0.490	0.490	0.495	0.480	0.500	2,644,000	1,291,610	0.4885	0.490	0.490	0.495	0.480	0.500	2,644,000	0.4885	0.00%
2024-11-14	0	0.490	0.485	0.490	0.485	0.500	2,908,000	1,436,660	0.4940	0.490	0.485	0.490	0.485	0.500	2,908,000	0.4940	0.00%
2024-11-13	0	0.490	0.490	0.495	0.465	0.495	1,330,000	636,570	0.4786	0.490	0.490	0.495	0.465	0.495	1,330,000	0.4786	0.00%
2024-11-12	0	0.490	0.480	0.490	0.480	0.510	3,346,000	1,636,340	0.4890	0.490	0.480	0.490	0.480	0.510	3,346,000	0.4890	-1.01%
2024-11-11	0	0.495	0.490	0.495	0.455	0.510	9,982,000	4,822,220	0.4831	0.495	0.490	0.495	0.455	0.510	9,982,000	0.4831	4.21%
2024-11-08	0	0.475	0.475	0.480	0.450	0.500	7,712,000	3,684,100	0.4777	0.475	0.475	0.480	0.450	0.500	7,712,000	0.4777	6.74%
2024-11-07	0	0.445	0.445	0.455	0.440	0.460	1,848,000	833,660	0.4511	0.445	0.445	0.455	0.440	0.460	1,848,000	0.4511	1.14%
2024-11-06	0	0.440	0.435	0.440	0.430	0.460	4,088,000	1,815,080	0.4440	0.440	0.435	0.440	0.430	0.460	4,088,000	0.4440	0.00%
2024-11-05	0	0.440	0.440	0.445	0.440	0.465	4,144,000	1,882,860	0.4544	0.440	0.440	0.445	0.440	0.465	4,144,000	0.4544	-2.22%
2024-11-04	0	0.450	0.445	0.450	0.430	0.465	2,060,000	924,230	0.4487	0.450	0.445	0.450	0.430	0.465	2,060,000	0.4487	2.27%
2024-11-01	0	0.440	0.440	0.455	0.440	0.455	2,254,000	1,007,470	0.4470	0.440	0.440	0.455	0.440	0.455	2,254,000	0.4470	-3.30%
2024-10-31	0	0.455	0.450	0.455	0.435	0.460	5,278,000	2,391,760	0.4532	0.455	0.450	0.455	0.435	0.460	5,278,000	0.4532	2.25%
2024-10-30	0	0.445	0.440	0.445	0.425	0.460	1,840,000	815,520	0.4432	0.445	0.440	0.445	0.425	0.460	1,840,000	0.4432	0.00%
2024-10-29	0	0.445	0.440	0.445	0.440	0.475	5,954,000	2,693,500	0.4524	0.445	0.440	0.445	0.440	0.475	5,954,000	0.4524	-3.26%
2024-10-28	0	0.460	0.445	0.460	0.420	0.520	29,754,000	14,080,740	0.4732	0.460	0.445	0.460	0.420	0.520	29,754,000	0.4732	3.37%
2024-10-25	0	0.445	0.430	0.445	0.405	0.445	10,716,000	4,666,460	0.4355	0.445	0.430	0.445	0.405	0.445	10,716,000	0.4355	11.25%
2024-10-24	0	0.400	0.395	0.400	0.370	0.415	2,760,000	1,083,540	0.3926	0.400	0.395	0.400	0.370	0.415	2,760,000	0.3926	5.26%
2024-10-23	0	0.380	0.375	0.380	0.360	0.385	3,774,000	1,400,680	0.3711	0.380	0.375	0.380	0.360	0.385	3,774,000	0.3711	5.56%
2024-10-22	0	0.360	0.350	0.360	0.330	0.360	2,514,000	864,910	0.3440	0.360	0.350	0.360	0.330	0.360	2,514,000	0.3440	5.88%
2024-10-21	0	0.340	0.320	0.340	0.320	0.370	3,502,000	1,197,820	0.3420	0.340	0.320	0.340	0.320	0.370	3,502,000	0.3420	0.00%
2024-10-18	0	0.340	0.335	0.340	0.285	0.450	22,036,000	7,475,470	0.3392	0.340	0.335	0.340	0.285	0.450	22,036,000	0.3392	6.25%
2024-10-17	1	-	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2024-10-16	1	-	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2024-10-15	1	-	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2024-10-10	0	0.320	0.305	0.315	0.305	0.335	4,650,000	1,487,920	0.3200	0.320	0.305	0.315	0.305	0.335	4,650,000	0.3200	3.23%
2024-10-09	0	0.310	0.305	0.310	0.300	0.360	8,452,000	2,684,368	0.3176	0.310	0.305	0.310	0.300	0.360	8,452,000	0.3176	-13.89%
2024-10-08	0	0.360	0.360	0.365	0.360	0.450	19,680,000	7,877,250	0.4003	0.360	0.360	0.365	0.360	0.450	19,680,000	0.4003	-12.20%
2024-10-07	0	0.410	0.400	0.410	0.340	0.415	28,330,000	10,875,980	0.3839	0.410	0.400	0.410	0.340	0.415	28,330,000	0.3839	20.59%
2024-10-04	0	0.340	0.325	0.340	0.305	0.350	7,802,000	2,610,700	0.3346	0.340	0.325	0.340	0.305	0.350	7,802,000	0.3346	9.68%
2024-10-03	0	0.310	0.310	0.315	0.285	0.345	12,252,000	3,775,780	0.3082	0.310	0.310	0.315	0.285	0.345	12,252,000	0.3082	5.08%
2024-10-02	0	0.295	0.290	0.295	0.270	0.300	11,324,000	3,232,810	0.2855	0.295	0.290	0.295	0.270	0.300	11,324,000	0.2855	13.46%
2024-09-30	0	0.260	0.250	0.260	0.212	0.295	13,622,000	3,350,250	0.2459	0.260	0.250	0.260	0.212	0.295	13,622,000	0.2459	25.00%
2024-09-27	0	0.208	0.204	0.208	0.198	0.215	2,946,000	604,344	0.2051	0.208	0.204	0.208	0.198	0.215	2,946,000	0.2051	2.46%
2024-09-26	0	0.203	0.196	0.203	0.190	0.204	2,532,000	505,148	0.1995	0.203	0.196	0.203	0.190	0.204	2,532,000	0.1995	0.50%
2024-09-25	0	0.202	0.195	0.202	0.195	0.210	3,062,000	620,056	0.2025	0.202	0.195	0.202	0.195	0.210	3,062,000	0.2025	1.00%
2024-09-24	0	0.200	0.200	0.205	0.198	0.207	1,988,000	398,784	0.2006	0.200	0.200	0.205	0.198	0.207	1,988,000	0.2006	-1.48%
2024-09-23	0	0.203	0.199	0.203	0.197	0.208	340,000	68,756	0.2022	0.203	0.199	0.203	0.197	0.208	340,000	0.2022	-0.98%
2024-09-20	0	0.205	0.196	0.205	0.194	0.210	1,404,000	276,564	0.1970	0.205	0.196	0.205	0.194	0.210	1,404,000	0.1970	0.00%
2024-09-19	0	0.205	0.193	0.205	0.193	0.205	242,000	47,490	0.1962	0.205	0.193	0.205	0.193	0.205	242,000	0.1962	0.00%
2024-09-17	0	0.205	0.192	0.205	0.192	0.210	460,000	90,458	0.1966	0.205	0.192	0.205	0.192	0.210	460,000	0.1966	5.13%
2024-09-16	0	0.195	0.203	0.209	0.192	0.215	70,000	13,772	0.1967	0.195	0.203	0.209	0.192	0.215	70,000	0.1967	-4.88%
2024-09-13	0	0.205	0.196	0.205	0.196	0.210	190,000	38,410	0.2022	0.205	0.196	0.205	0.196	0.210	190,000	0.2022	8.47%
2024-09-12	0	0.189	0.185	0.189	0.188	0.195	850,000	161,342	0.1898	0.189	0.185	0.189	0.188	0.195	850,000	0.1898	-0.53%
2024-09-11	0	0.190	0.185	0.190	0.187	0.200	870,000	164,690	0.1893	0.190	0.185	0.190	0.187	0.200	870,000	0.1893	0.00%
2024-09-10	0	0.190	0.187	0.190	0.189	0.199	526,000	100,514	0.1911	0.190	0.187	0.190	0.189	0.199	526,000	0.1911	-4.52%
2024-09-09	0	0.199	0.193	0.199	0.194	0.202	1,810,000	358,192	0.1979	0.199	0.193	0.199	0.194	0.202	1,810,000	0.1979	1.02%
2024-09-05	0	0.197	0.190	0.197	0.191	0.198	906,000	175,492	0.1937	0.197	0.190	0.197	0.191	0.198	906,000	0.1937	0.51%
2024-09-04	0	0.196	0.191	0.196	0.191	0.207	1,222,000	239,074	0.1956	0.196	0.191	0.196	0.191	0.207	1,222,000	0.1956	-0.51%
2024-09-03	0	0.197	0.193	0.197	0.192	0.204	1,304,000	255,772	0.1961	0.197	0.193	0.197	0.192	0.204	1,304,000	0.1961	-1.99%
2024-09-02	0	0.201	0.195	0.202	0.199	0.212	1,074,000	218,820	0.2037	0.201	0.195	0.202	0.199	0.212	1,074,000	0.2037	-1.47%
2024-08-30	0	0.204	0.197	0.204	0.194	0.204	1,576,000	316,638	0.2009	0.204	0.197	0.204	0.194	0.204	1,576,000	0.2009	0.00%
2024-08-29	0	0.204	0.195	0.204	0.192	0.204	1,396,000	275,034	0.1970	0.204	0.195	0.204	0.192	0.204	1,396,000	0.1970	0.99%
2024-08-28	0	0.202	0.191	0.202	0.191	0.207	2,400,000	485,446	0.2023	0.202	0.191	0.202	0.191	0.207	2,400,000	0.2023	-5.61%
2024-08-27	0	0.214	0.209	0.214	0.205	0.225	5,172,000	1,074,352	0.2077	0.214	0.209	0.214	0.205	0.225	5,172,000	0.2077	-0.47%
2024-08-26	0	0.215	0.206	0.215	0.205	0.222	1,648,000	343,970	0.2087	0.215	0.206	0.215	0.205	0.222	1,648,000	0.2087	-3.15%
2024-08-23	0	0.222	0.214	0.222	0.219	0.222	304,000	66,848	0.2199	0.222	0.214	0.222	0.219	0.222	304,000	0.2199	-1.33%
2024-08-22	0	0.225	0.220	0.226	0.215	0.227	264,000	58,848	0.2229	0.225	0.220	0.226	0.215	0.227	264,000	0.2229	0.00%
2024-08-21	0	0.225	0.220	0.225	0.220	0.226	246,000	54,974	0.2235	0.225	0.220	0.225	0.220	0.226	246,000	0.2235	0.00%
2024-08-20	0	0.225	0.220	0.225	0.203	0.228	2,078,000	459,926	0.2213	0.225	0.220	0.225	0.203	0.228	2,078,000	0.2213	4.17%
2024-08-19	0	0.216	0.216	0.220	0.212	0.220	1,214,000	262,508	0.2162	0.216	0.216	0.220	0.212	0.220	1,214,000	0.2162	2.37%
2024-08-16	0	0.211	0.206	0.211	0.196	0.213	1,342,000	272,030	0.2027	0.211	0.206	0.211	0.196	0.213	1,342,000	0.2027	4.46%
2024-08-15	0	0.202	0.199	0.202	0.195	0.202	1,026,000	202,554	0.1974	0.202	0.199	0.202	0.195	0.202	1,026,000	0.1974	0.50%
2024-08-14	0	0.201	0.194	0.202	0.195	0.205	1,298,000	260,364	0.2006	0.201	0.194	0.202	0.195	0.205	1,298,000	0.2006	3.08%
2024-08-13	0	0.195	0.195	0.203	0.191	0.202	1,404,000	278,434	0.1983	0.195	0.195	0.203	0.191	0.202	1,404,000	0.1983	1.04%
2024-08-12	0	0.193	0.185	0.193	0.190	0.193	504,000	96,754	0.1920	0.193	0.185	0.193	0.190	0.193	504,000	0.1920	1.58%
2024-08-09	0	0.190	0.185	0.191	-	-	0	0	-	0.190	0.185	0.191	-	-	0	-	0.00%
2024-08-08	0	0.190	0.185	0.191	0.186	0.191	16,000	3,044	0.1903	0.190	0.185	0.191	0.186	0.191	16,000	0.1903	0.53%
2024-08-07	0	0.189	0.186	0.191	0.187	0.194	196,000	36,928	0.1884	0.189	0.186	0.191	0.187	0.194	196,000	0.1884	0.53%
2024-08-06	0	0.188	0.187	0.191	0.187	0.194	44,000	8,302	0.1887	0.188	0.187	0.191	0.187	0.194	44,000	0.1887	-2.08%
2024-08-05	0	0.192	0.187	0.192	0.188	0.194	254,000	48,634	0.1915	0.192	0.187	0.192	0.188	0.194	254,000	0.1915	0.52%
2024-08-02	0	0.191	0.188	0.191	0.190	0.191	406,000	77,498	0.1909	0.191	0.188	0.191	0.190	0.191	406,000	0.1909	-4.98%
2024-08-01	0	0.201	0.191	0.201	0.201	0.201	84,000	16,884	0.2010	0.201	0.191	0.201	0.201	0.201	84,000	0.2010	-1.95%
2024-07-31	0	0.205	0.189	0.205	0.199	0.205	542,000	110,310	0.2035	0.205	0.189	0.205	0.199	0.205	542,000	0.2035	7.33%
2024-07-30	0	0.191	0.190	0.191	0.187	0.199	726,000	138,710	0.1911	0.191	0.190	0.191	0.187	0.199	726,000	0.1911	-3.05%
2024-07-29	0	0.197	0.195	0.198	0.195	0.209	340,000	67,284	0.1979	0.197	0.195	0.198	0.195	0.209	340,000	0.1979	0.51%
2024-07-26	0	0.196	0.191	0.196	0.191	0.198	358,000	70,082	0.1958	0.196	0.191	0.196	0.191	0.198	358,000	0.1958	2.62%
2024-07-25	0	0.191	0.190	0.191	0.190	0.198	410,000	79,202	0.1932	0.191	0.190	0.191	0.190	0.198	410,000	0.1932	-4.02%
2024-07-24	0	0.199	0.197	0.199	-	-	0	0	-	0.199	0.197	0.199	-	-	0	-	0.00%
2024-07-23	0	0.199	0.188	0.199	0.199	0.210	436,000	90,194	0.2069	0.199	0.188	0.199	0.199	0.210	436,000	0.2069	-0.50%
2024-07-22	0	0.200	0.189	0.200	0.199	0.200	336,000	66,874	0.1990	0.200	0.189	0.200	0.199	0.200	336,000	0.1990	0.00%
2024-07-19	0	0.200	0.190	0.200	0.187	0.201	264,000	51,596	0.1954	0.200	0.190	0.200	0.187	0.201	264,000	0.1954	-0.50%
2024-07-18	0	0.201	0.188	0.201	0.187	0.202	168,000	32,772	0.1951	0.201	0.188	0.201	0.187	0.202	168,000	0.1951	-0.50%
2024-07-17	0	0.202	0.191	0.202	0.200	0.208	218,000	44,616	0.2047	0.202	0.191	0.202	0.200	0.208	218,000	0.2047	2.02%
2024-07-16	0	0.198	0.190	0.198	0.198	0.198	20,000	3,960	0.1980	0.198	0.190	0.198	0.198	0.198	20,000	0.1980	1.54%
2024-07-15	0	0.195	0.192	0.196	0.194	0.198	544,000	106,252	0.1953	0.195	0.192	0.196	0.194	0.198	544,000	0.1953	-2.50%
2024-07-12	0	0.200	0.190	0.200	0.190	0.200	584,000	113,546	0.1944	0.200	0.190	0.200	0.190	0.200	584,000	0.1944	2.56%
2024-07-11	0	0.195	0.192	0.195	0.186	0.195	996,000	189,636	0.1904	0.195	0.192	0.195	0.186	0.195	996,000	0.1904	1.56%
2024-07-10	0	0.192	0.186	0.190	0.186	0.200	3,682,000	697,042	0.1893	0.192	0.186	0.190	0.186	0.200	3,682,000	0.1893	-4.00%
2024-07-09	0	0.200	0.199	0.200	0.192	0.206	1,844,000	366,966	0.1990	0.200	0.199	0.200	0.192	0.206	1,844,000	0.1990	1.01%
2024-07-08	0	0.198	0.193	0.198	0.193	0.198	190,000	37,120	0.1954	0.198	0.193	0.198	0.193	0.198	190,000	0.1954	-0.50%
2024-07-05	0	0.199	0.194	0.199	0.190	0.205	3,008,000	585,158	0.1945	0.199	0.194	0.199	0.190	0.205	3,008,000	0.1945	-1.00%
2024-07-04	0	0.201	0.193	0.202	0.201	0.205	26,000	5,234	0.2013	0.201	0.193	0.202	0.201	0.205	26,000	0.2013	3.08%
2024-07-03	0	0.195	0.193	0.201	0.195	0.219	1,700,000	341,850	0.2011	0.195	0.193	0.201	0.195	0.219	1,700,000	0.2011	-3.94%
2024-07-02	0	0.203	0.199	0.203	0.199	0.211	1,904,000	386,702	0.2031	0.203	0.199	0.203	0.199	0.211	1,904,000	0.2031	1.00%
2024-06-28	0	0.201	0.198	0.203	0.198	0.219	2,400,000	487,894	0.2033	0.201	0.198	0.203	0.198	0.219	2,400,000	0.2033	0.50%
2024-06-27	0	0.200	0.200	0.203	0.198	0.215	9,878,000	2,007,004	0.2032	0.200	0.200	0.203	0.198	0.215	9,878,000	0.2032	-9.91%
2024-06-26	0	0.222	0.211	0.222	0.229	0.229	2,000	458	0.2290	0.222	0.211	0.222	0.229	0.229	2,000	0.2290	2.78%
2024-06-25	0	0.216	0.216	0.222	0.216	0.221	68,000	14,974	0.2202	0.216	0.216	0.222	0.216	0.221	68,000	0.2202	-9.62%
2024-06-24	0	0.239	0.213	0.238	0.206	0.255	3,274,000	714,458	0.2182	0.239	0.213	0.238	0.206	0.255	3,274,000	0.2182	5.75%
2024-06-21	0	0.226	0.222	0.226	0.220	0.232	1,266,000	282,646	0.2233	0.226	0.222	0.226	0.220	0.232	1,266,000	0.2233	0.00%
2024-06-20	0	0.226	0.226	0.229	0.226	0.250	1,678,000	386,610	0.2304	0.226	0.226	0.229	0.226	0.250	1,678,000	0.2304	-7.38%
2024-06-19	0	0.244	0.236	0.244	0.218	0.245	5,096,000	1,170,202	0.2296	0.244	0.236	0.244	0.218	0.245	5,096,000	0.2296	2.95%
2024-06-18	0	0.237	0.232	0.237	0.232	0.248	2,830,000	663,652	0.2345	0.237	0.232	0.237	0.232	0.248	2,830,000	0.2345	-3.66%
2024-06-17	0	0.246	0.240	0.246	0.240	0.249	86,000	20,752	0.2413	0.246	0.240	0.246	0.240	0.249	86,000	0.2413	-0.40%
2024-06-14	0	0.247	0.243	0.247	0.240	0.255	5,332,000	1,309,218	0.2455	0.247	0.243	0.247	0.240	0.255	5,332,000	0.2455	-1.20%
2024-06-13	0	0.250	0.243	0.255	0.245	0.265	3,256,000	811,758	0.2493	0.250	0.243	0.255	0.245	0.265	3,256,000	0.2493	-1.96%
2024-06-12	0	0.255	0.255	0.260	0.255	0.260	42,000	10,890	0.2593	0.255	0.255	0.260	0.255	0.260	42,000	0.2593	-3.77%
2024-06-11	0	0.265	0.255	0.265	0.270	0.270	2,000	540	0.2700	0.265	0.255	0.265	0.270	0.270	2,000	0.2700	0.00%
2024-06-07	0	0.265	0.255	0.265	0.270	0.270	28,000	7,560	0.2700	0.265	0.255	0.265	0.270	0.270	28,000	0.2700	0.00%
2024-06-06	0	0.265	0.260	0.265	0.255	0.270	2,634,000	680,920	0.2585	0.265	0.260	0.265	0.255	0.270	2,634,000	0.2585	3.92%
2024-06-05	0	0.255	0.247	0.255	0.247	0.255	1,592,000	396,394	0.2490	0.255	0.247	0.255	0.247	0.255	1,592,000	0.2490	2.00%
2024-06-04	0	0.250	0.250	0.255	0.250	0.255	1,994,000	500,020	0.2508	0.250	0.250	0.255	0.250	0.255	1,994,000	0.2508	-3.85%
2024-06-03	0	0.260	0.250	0.260	0.255	0.260	48,000	12,260	0.2554	0.260	0.250	0.260	0.255	0.260	48,000	0.2554	1.96%
2024-05-31	0	0.255	0.250	0.255	0.255	0.265	1,022,000	262,530	0.2569	0.255	0.250	0.255	0.255	0.265	1,022,000	0.2569	-1.92%
2024-05-30	0	0.260	0.255	0.260	0.260	0.265	602,000	156,530	0.2600	0.260	0.255	0.260	0.260	0.265	602,000	0.2600	0.00%
2024-05-29	0	0.260	0.255	0.260	0.250	0.260	1,400,000	358,760	0.2563	0.260	0.255	0.260	0.250	0.260	1,400,000	0.2563	-1.89%
2024-05-28	0	0.265	0.265	0.270	0.255	0.265	626,000	163,860	0.2618	0.265	0.265	0.270	0.255	0.265	626,000	0.2618	3.92%
2024-05-27	0	0.255	0.255	0.260	0.255	0.260	1,962,000	501,150	0.2554	0.255	0.255	0.260	0.255	0.260	1,962,000	0.2554	-1.92%
2024-05-24	0	0.260	0.255	0.260	0.255	0.275	896,000	233,040	0.2601	0.260	0.255	0.260	0.255	0.275	896,000	0.2601	-3.70%
2024-05-23	0	0.270	0.260	0.275	0.270	0.285	220,000	59,820	0.2719	0.270	0.260	0.275	0.270	0.285	220,000	0.2719	-1.82%
2024-05-22	0	0.275	0.270	0.280	0.260	0.285	2,416,000	663,870	0.2748	0.275	0.270	0.280	0.260	0.285	2,416,000	0.2748	5.77%
2024-05-21	0	0.260	0.260	0.265	0.260	0.270	170,000	44,240	0.2602	0.260	0.260	0.265	0.260	0.270	170,000	0.2602	-1.89%
2024-05-20	0	0.265	0.255	0.265	0.255	0.270	590,000	152,630	0.2587	0.265	0.255	0.265	0.255	0.270	590,000	0.2587	1.92%
2024-05-17	0	0.260	0.255	0.260	0.255	0.265	364,000	95,360	0.2620	0.260	0.255	0.260	0.255	0.265	364,000	0.2620	-3.70%
2024-05-16	0	0.270	0.260	0.270	0.248	0.270	2,446,000	622,932	0.2547	0.270	0.260	0.270	0.248	0.270	2,446,000	0.2547	8.00%
2024-05-14	0	0.250	0.250	0.255	0.250	0.265	3,634,000	917,410	0.2525	0.250	0.250	0.255	0.250	0.265	3,634,000	0.2525	-5.66%
2024-05-13	0	0.265	0.260	0.265	0.260	0.270	2,482,000	647,730	0.2610	0.265	0.260	0.265	0.260	0.270	2,482,000	0.2610	1.92%
2024-05-10	0	0.260	0.260	0.265	0.260	0.275	1,606,000	420,830	0.2620	0.260	0.260	0.265	0.260	0.275	1,606,000	0.2620	-3.70%
2024-05-09	0	0.270	0.260	0.265	0.260	0.285	976,000	256,100	0.2624	0.270	0.260	0.265	0.260	0.285	976,000	0.2624	0.00%
2024-05-08	0	0.270	0.270	0.280	0.260	0.285	1,486,000	394,500	0.2655	0.270	0.270	0.280	0.260	0.285	1,486,000	0.2655	-3.57%
2024-05-07	0	0.280	0.270	0.280	0.265	0.295	1,152,000	308,090	0.2674	0.280	0.270	0.280	0.265	0.295	1,152,000	0.2674	-1.75%
2024-05-06	0	0.285	0.280	0.290	0.285	0.300	1,084,000	317,320	0.2927	0.285	0.280	0.290	0.285	0.300	1,084,000	0.2927	1.79%
2024-05-03	0	0.280	0.275	0.280	0.265	0.300	400,000	113,480	0.2837	0.280	0.275	0.280	0.265	0.300	400,000	0.2837	-3.45%
2024-05-02	0	0.290	0.260	0.295	0.250	0.300	1,576,000	439,040	0.2786	0.290	0.260	0.295	0.250	0.300	1,576,000	0.2786	13.73%
2024-04-30	0	0.255	0.250	0.255	0.250	0.255	1,372,000	346,260	0.2524	0.255	0.250	0.255	0.250	0.255	1,372,000	0.2524	0.00%
2024-04-29	0	0.255	0.250	0.255	0.250	0.255	1,328,000	335,100	0.2523	0.255	0.250	0.255	0.250	0.255	1,328,000	0.2523	0.00%
2024-04-26	0	0.255	0.250	0.255	0.250	0.255	1,438,000	360,030	0.2504	0.255	0.250	0.255	0.250	0.255	1,438,000	0.2504	2.00%
2024-04-25	0	0.250	0.246	0.250	0.250	0.260	1,982,000	497,340	0.2509	0.250	0.246	0.250	0.250	0.260	1,982,000	0.2509	-1.96%
2024-04-24	0	0.255	0.250	0.260	0.255	0.265	2,530,000	652,720	0.2580	0.255	0.250	0.260	0.255	0.265	2,530,000	0.2580	-1.92%
2024-04-23	0	0.260	0.260	0.265	0.260	0.265	190,000	50,000	0.2632	0.260	0.260	0.265	0.260	0.265	190,000	0.2632	-3.70%
2024-04-22	0	0.270	0.260	0.270	0.260	0.275	18,000	4,710	0.2617	0.270	0.260	0.270	0.260	0.275	18,000	0.2617	3.85%
2024-04-19	0	0.260	0.260	0.270	0.250	0.270	974,000	246,740	0.2533	0.260	0.260	0.270	0.250	0.270	974,000	0.2533	0.00%
2024-04-18	0	0.260	0.250	0.260	0.255	0.260	170,000	43,870	0.2581	0.260	0.250	0.260	0.255	0.260	170,000	0.2581	0.00%
2024-04-17	0	0.260	0.255	0.260	0.250	0.265	602,020	154,690	0.2570	0.260	0.255	0.260	0.250	0.265	602,020	0.2570	0.00%
2024-04-16	0	0.260	0.255	0.260	0.250	0.270	2,764,000	713,980	0.2583	0.260	0.255	0.260	0.250	0.270	2,764,000	0.2583	-5.45%
2024-04-15	0	0.275	0.270	0.280	0.270	0.280	152,000	41,220	0.2712	0.275	0.270	0.280	0.270	0.280	152,000	0.2712	1.85%
2024-04-12	0	0.270	0.265	0.275	0.260	0.270	1,726,000	456,050	0.2642	0.270	0.265	0.275	0.260	0.270	1,726,000	0.2642	-3.57%
2024-04-11	0	0.280	0.265	0.280	0.280	0.290	500,000	142,020	0.2840	0.280	0.265	0.280	0.280	0.290	500,000	0.2840	0.00%
2024-04-10	0	0.280	0.270	0.280	0.270	0.290	1,176,000	330,120	0.2807	0.280	0.270	0.280	0.270	0.290	1,176,000	0.2807	3.70%
2024-04-09	0	0.270	0.265	0.270	0.265	0.280	958,000	256,290	0.2675	0.270	0.265	0.270	0.265	0.280	958,000	0.2675	-5.26%
2024-04-08	0	0.285	0.275	0.285	0.250	0.285	2,650,000	730,930	0.2758	0.285	0.275	0.285	0.250	0.285	2,650,000	0.2758	9.62%
2024-04-05	0	0.260	0.250	0.260	0.260	0.260	62,000	16,120	0.2600	0.260	0.250	0.260	0.260	0.260	62,000	0.2600	1.96%
2024-04-03	0	0.255	0.255	0.260	0.250	0.265	3,302,000	852,940	0.2583	0.255	0.255	0.260	0.250	0.265	3,302,000	0.2583	-3.77%
2024-04-02	0	0.265	0.260	0.265	0.260	0.270	1,464,000	385,500	0.2633	0.265	0.260	0.265	0.260	0.270	1,464,000	0.2633	-1.85%
2024-03-28	0	0.270	0.265	0.270	0.265	0.275	1,476,000	391,960	0.2656	0.270	0.265	0.270	0.265	0.275	1,476,000	0.2656	0.00%
2024-03-27	0	0.270	0.265	0.270	0.265	0.270	598,000	160,260	0.2680	0.270	0.265	0.270	0.265	0.270	598,000	0.2680	0.00%
2024-03-26	0	0.270	0.265	0.270	0.265	0.285	1,162,000	312,400	0.2688	0.270	0.265	0.270	0.265	0.285	1,162,000	0.2688	0.00%
2024-03-25	0	0.270	0.265	0.270	0.265	0.275	522,000	139,690	0.2676	0.270	0.265	0.270	0.265	0.275	522,000	0.2676	-1.82%
2024-03-22	0	0.275	0.265	0.275	0.260	0.275	1,994,000	533,100	0.2674	0.275	0.265	0.275	0.260	0.275	1,994,000	0.2674	-1.79%
2024-03-21	0	0.280	0.270	0.280	0.280	0.290	54,000	15,160	0.2807	0.280	0.270	0.280	0.280	0.290	54,000	0.2807	-1.75%
2024-03-20	0	0.285	0.280	0.285	0.275	0.295	1,418,000	392,600	0.2769	0.285	0.280	0.285	0.275	0.295	1,418,000	0.2769	1.79%
2024-03-19	0	0.280	0.280	0.285	0.280	0.285	60,000	16,810	0.2802	0.280	0.280	0.285	0.280	0.285	60,000	0.2802	-5.08%
2024-03-18	0	0.295	0.280	0.295	0.285	0.295	190,000	55,110	0.2901	0.295	0.280	0.295	0.285	0.295	190,000	0.2901	3.51%
2024-03-15	0	0.285	0.270	0.285	0.275	0.285	560,000	154,530	0.2759	0.285	0.270	0.285	0.275	0.285	560,000	0.2759	1.79%
2024-03-14	0	0.280	0.275	0.280	0.280	0.295	22,000	6,190	0.2814	0.280	0.275	0.280	0.280	0.295	22,000	0.2814	-1.75%
2024-03-13	0	0.285	0.275	0.290	0.270	0.300	1,260,300	345,308	0.2740	0.285	0.275	0.290	0.270	0.300	1,260,300	0.2740	0.00%
2024-03-12	0	0.285	0.275	0.285	0.285	0.295	172,000	49,640	0.2886	0.285	0.275	0.285	0.285	0.295	172,000	0.2886	1.79%
2024-03-11	0	0.280	0.280	0.295	0.270	0.300	160,000	44,600	0.2788	0.280	0.280	0.295	0.270	0.300	160,000	0.2788	-5.08%
2024-03-08	0	0.295	0.275	0.295	0.275	0.300	896,000	254,340	0.2839	0.295	0.275	0.295	0.275	0.300	896,000	0.2839	7.27%
2024-03-07	0	0.275	0.275	0.285	0.270	0.285	672,000	184,090	0.2739	0.275	0.275	0.285	0.270	0.285	672,000	0.2739	-8.33%
2024-03-06	0	0.300	0.270	0.300	0.300	0.300	2,000	600	0.3000	0.300	0.270	0.300	0.300	0.300	2,000	0.3000	9.09%
2024-03-05	0	0.275	0.275	0.300	0.250	0.300	3,414,000	913,150	0.2675	0.275	0.275	0.300	0.250	0.300	3,414,000	0.2675	-3.51%
2024-03-04	0	0.285	0.280	0.285	0.280	0.290	596,000	168,730	0.2831	0.285	0.280	0.285	0.280	0.290	596,000	0.2831	-3.39%
2024-03-01	0	0.295	0.290	0.295	0.290	0.295	194,000	56,430	0.2909	0.295	0.290	0.295	0.290	0.295	194,000	0.2909	-1.67%
2024-02-29	0	0.300	0.285	0.300	0.290	0.300	334,000	97,200	0.2910	0.300	0.285	0.300	0.290	0.300	334,000	0.2910	3.45%
2024-02-28	0	0.290	0.280	0.290	0.290	0.300	652,300	191,651	0.2938	0.290	0.280	0.290	0.290	0.300	652,300	0.2938	-3.33%
2024-02-27	0	0.300	0.290	0.300	0.280	0.300	414,000	120,020	0.2899	0.300	0.290	0.300	0.280	0.300	414,000	0.2899	0.00%
2024-02-26	0	0.300	0.285	0.300	0.275	0.310	1,690,000	484,240	0.2865	0.300	0.285	0.300	0.275	0.310	1,690,000	0.2865	-4.76%
2024-02-23	0	0.315	0.295	0.315	0.315	0.315	10,000	3,160	0.3160	0.315	0.295	0.315	0.315	0.315	10,000	0.3160	1.61%
2024-02-22	0	0.310	0.285	0.310	0.290	0.310	458,000	135,610	0.2961	0.310	0.285	0.310	0.290	0.310	458,000	0.2961	1.64%
2024-02-21	0	0.305	0.290	0.305	0.290	0.305	54,000	15,870	0.2939	0.305	0.290	0.305	0.290	0.305	54,000	0.2939	5.17%
2024-02-20	0	0.290	0.285	0.290	0.290	0.305	100,000	30,020	0.3002	0.290	0.285	0.290	0.290	0.305	100,000	0.3002	-4.92%
2024-02-19	0	0.305	0.300	0.305	0.305	0.310	104,000	32,150	0.3091	0.305	0.300	0.305	0.305	0.310	104,000	0.3091	-3.17%
2024-02-16	0	0.315	0.300	0.315	0.300	0.320	422,000	129,560	0.3070	0.315	0.300	0.315	0.300	0.320	422,000	0.3070	5.00%
2024-02-15	0	0.300	0.295	0.300	0.300	0.310	484,000	148,370	0.3065	0.300	0.295	0.300	0.300	0.310	484,000	0.3065	-1.64%
2024-02-14	0	0.305	0.300	0.305	0.285	0.305	988,000	292,300	0.2959	0.305	0.300	0.305	0.285	0.305	988,000	0.2959	1.67%
2024-02-09	0	0.300	0.270	0.300	0.285	0.300	38,000	11,100	0.2921	0.300	0.270	0.300	0.285	0.300	38,000	0.2921	9.09%
2024-02-08	0	0.275	0.275	0.285	0.275	0.290	402,000	112,350	0.2795	0.275	0.275	0.285	0.275	0.290	402,000	0.2795	-5.17%
2024-02-07	0	0.290	0.270	0.290	0.265	0.295	1,782,000	489,700	0.2748	0.290	0.270	0.290	0.265	0.295	1,782,000	0.2748	0.00%
2024-02-06	0	0.290	0.285	0.290	0.270	0.310	2,256,000	627,110	0.2780	0.290	0.285	0.290	0.270	0.310	2,256,000	0.2780	-4.92%
2024-02-05	0	0.305	0.295	0.305	0.290	0.315	178,000	51,920	0.2917	0.305	0.295	0.305	0.290	0.315	178,000	0.2917	5.17%
2024-02-02	0	0.290	0.285	0.290	0.280	0.295	874,000	248,090	0.2839	0.290	0.285	0.290	0.280	0.295	874,000	0.2839	-1.69%
2024-02-01	0	0.295	0.285	0.300	0.290	0.300	200,000	58,560	0.2928	0.295	0.285	0.300	0.290	0.300	200,000	0.2928	1.72%
2024-01-31	0	0.290	0.285	0.290	0.285	0.295	1,530,000	442,720	0.2894	0.290	0.285	0.290	0.285	0.295	1,530,000	0.2894	-1.69%
2024-01-30	0	0.295	0.290	0.295	0.290	0.305	1,602,000	477,030	0.2978	0.295	0.290	0.295	0.290	0.305	1,602,000	0.2978	-3.28%
2024-01-29	0	0.305	0.305	0.310	0.300	0.335	1,282,000	389,730	0.3040	0.305	0.305	0.310	0.300	0.335	1,282,000	0.3040	-4.69%
2024-01-26	0	0.320	0.310	0.320	0.315	0.330	1,282,000	410,020	0.3198	0.320	0.310	0.320	0.315	0.330	1,282,000	0.3198	3.23%
2024-01-25	0	0.310	0.300	0.310	0.310	0.340	1,660,000	533,430	0.3213	0.310	0.300	0.310	0.310	0.340	1,660,000	0.3213	0.00%
2024-01-24	0	0.310	0.300	0.315	0.305	0.325	924,000	289,380	0.3132	0.310	0.300	0.315	0.305	0.325	924,000	0.3132	3.33%
2024-01-23	0	0.300	0.300	0.305	0.300	0.335	2,596,000	793,510	0.3057	0.300	0.300	0.305	0.300	0.335	2,596,000	0.3057	-4.76%
2024-01-22	0	0.315	0.315	0.325	0.315	0.340	606,000	197,290	0.3256	0.315	0.315	0.325	0.315	0.340	606,000	0.3256	-1.56%
2024-01-19	0	0.320	0.310	0.320	0.305	0.320	266,000	82,420	0.3098	0.320	0.310	0.320	0.305	0.320	266,000	0.3098	3.23%
2024-01-18	0	0.310	0.305	0.310	0.310	0.325	1,156,000	362,500	0.3136	0.310	0.305	0.310	0.310	0.325	1,156,000	0.3136	0.00%
2024-01-17	0	0.310	0.310	0.315	0.310	0.335	2,396,000	774,910	0.3234	0.310	0.310	0.315	0.310	0.335	2,396,000	0.3234	-11.43%
2024-01-16	0	0.350	0.325	0.350	0.325	0.365	618,000	213,390	0.3453	0.350	0.325	0.350	0.325	0.365	618,000	0.3453	4.48%
2024-01-15	0	0.335	0.320	0.330	0.320	0.340	464,000	151,860	0.3273	0.335	0.320	0.330	0.320	0.340	464,000	0.3273	3.08%
2024-01-12	0	0.325	0.325	0.335	0.325	0.335	266,000	86,470	0.3251	0.325	0.325	0.335	0.325	0.335	266,000	0.3251	-4.41%
2024-01-11	0	0.340	0.325	0.340	0.335	0.350	16,000	5,430	0.3394	0.340	0.325	0.340	0.335	0.350	16,000	0.3394	6.25%
2024-01-10	0	0.320	0.320	0.330	0.320	0.350	964,000	318,400	0.3303	0.320	0.320	0.330	0.320	0.350	964,000	0.3303	-3.03%
2024-01-09	0	0.330	0.320	0.330	0.325	0.360	538,000	178,450	0.3317	0.330	0.320	0.330	0.325	0.360	538,000	0.3317	3.13%
2024-01-08	0	0.320	0.320	0.325	0.320	0.330	1,320,000	424,720	0.3218	0.320	0.320	0.325	0.320	0.330	1,320,000	0.3218	-1.54%
2024-01-05	0	0.325	0.325	0.335	0.325	0.355	3,186,000	1,058,130	0.3321	0.325	0.325	0.335	0.325	0.355	3,186,000	0.3321	-2.99%
2024-01-04	0	0.335	0.335	0.340	0.335	0.360	3,244,000	1,130,890	0.3486	0.335	0.335	0.340	0.335	0.360	3,244,000	0.3486	-9.46%
2024-01-03	0	0.370	0.370	0.380	0.370	0.385	28,000	10,390	0.3711	0.370	0.370	0.380	0.370	0.385	28,000	0.3711	-1.33%
2024-01-02	0	0.375	0.360	0.375	0.365	0.390	206,000	75,280	0.3654	0.375	0.360	0.375	0.365	0.390	206,000	0.3654	4.17%
2023-12-29	0	0.360	0.360	0.375	0.360	0.380	268,000	96,800	0.3612	0.360	0.360	0.375	0.360	0.380	268,000	0.3612	-1.37%
2023-12-28	0	0.365	0.365	0.370	0.360	0.400	610,000	224,100	0.3674	0.365	0.365	0.370	0.360	0.400	610,000	0.3674	-1.35%
2023-12-27	0	0.370	0.345	0.370	-	-	0	0	-	0.370	0.345	0.370	-	-	0	-	0.00%
2023-12-22	0	0.370	0.360	0.370	0.335	0.370	1,732,000	616,600	0.3560	0.370	0.360	0.370	0.335	0.370	1,732,000	0.3560	0.00%
2023-12-21	0	0.370	0.360	0.370	0.355	0.370	1,522,000	551,350	0.3623	0.370	0.360	0.370	0.355	0.370	1,522,000	0.3623	1.37%
2023-12-20	0	0.365	0.365	0.370	0.360	0.400	824,000	302,540	0.3672	0.365	0.365	0.370	0.360	0.400	824,000	0.3672	-6.41%
2023-12-19	0	0.390	0.370	0.390	0.360	0.400	1,070,000	401,760	0.3755	0.390	0.370	0.390	0.360	0.400	1,070,000	0.3755	0.00%
2023-12-18	0	0.390	0.380	0.395	0.390	0.405	140,000	54,730	0.3909	0.390	0.380	0.395	0.390	0.405	140,000	0.3909	-1.27%
2023-12-15	0	0.395	0.380	0.395	0.380	0.410	124,000	47,580	0.3837	0.395	0.380	0.395	0.380	0.410	124,000	0.3837	6.76%
2023-12-14	0	0.370	0.370	0.375	0.370	0.385	112,000	42,070	0.3756	0.370	0.370	0.375	0.370	0.385	112,000	0.3756	-1.33%
2023-12-13	0	0.375	0.365	0.375	0.375	0.380	566,000	212,780	0.3759	0.375	0.365	0.375	0.375	0.380	566,000	0.3759	-2.60%
2023-12-12	0	0.385	0.375	0.385	0.375	0.390	158,000	60,490	0.3828	0.385	0.375	0.385	0.375	0.390	158,000	0.3828	-1.28%
2023-12-11	0	0.390	0.380	0.390	0.375	0.410	392,000	149,020	0.3802	0.390	0.380	0.390	0.375	0.410	392,000	0.3802	0.00%
2023-12-08	0	0.390	0.375	0.390	0.390	0.400	104,000	41,060	0.3948	0.390	0.375	0.390	0.390	0.400	104,000	0.3948	-1.27%
2023-12-07	0	0.395	0.370	0.395	0.375	0.395	364,000	137,980	0.3791	0.395	0.370	0.395	0.375	0.395	364,000	0.3791	6.76%
2023-12-06	0	0.370	0.370	0.380	0.375	0.405	312,000	119,320	0.3824	0.370	0.370	0.380	0.375	0.405	312,000	0.3824	-3.90%
2023-12-05	0	0.385	0.370	0.385	0.370	0.385	548,000	204,880	0.3739	0.385	0.370	0.385	0.370	0.385	548,000	0.3739	0.00%
2023-12-04	0	0.385	0.370	0.385	0.380	0.395	354,000	135,820	0.3837	0.385	0.370	0.385	0.380	0.395	354,000	0.3837	4.05%
2023-12-01	0	0.370	0.370	0.375	0.370	0.390	914,000	346,260	0.3788	0.370	0.370	0.375	0.370	0.390	914,000	0.3788	-3.90%
2023-11-30	0	0.385	0.385	0.390	0.385	0.400	234,000	90,750	0.3878	0.385	0.385	0.390	0.385	0.400	234,000	0.3878	-1.28%
2023-11-29	0	0.390	0.385	0.390	0.390	0.405	668,000	263,150	0.3939	0.390	0.385	0.390	0.390	0.405	668,000	0.3939	-1.27%
2023-11-28	0	0.395	0.390	0.405	0.385	0.405	984,000	387,260	0.3936	0.395	0.390	0.405	0.385	0.405	984,000	0.3936	-1.25%
2023-11-27	0	0.400	0.395	0.400	0.395	0.420	1,526,000	613,740	0.4022	0.400	0.395	0.400	0.395	0.420	1,526,000	0.4022	-1.23%
2023-11-24	0	0.405	0.405	0.410	0.400	0.410	356,000	143,000	0.4017	0.405	0.405	0.410	0.400	0.410	356,000	0.4017	1.25%
2023-11-23	0	0.400	0.390	0.405	0.390	0.410	866,000	347,040	0.4007	0.400	0.390	0.405	0.390	0.410	866,000	0.4007	1.27%
2023-11-22	0	0.395	0.395	0.400	0.395	0.415	528,000	211,430	0.4004	0.395	0.395	0.400	0.395	0.415	528,000	0.4004	-2.47%
2023-11-21	0	0.405	0.400	0.405	0.395	0.445	2,684,000	1,091,900	0.4068	0.405	0.400	0.405	0.395	0.445	2,684,000	0.4068	-5.81%
2023-11-20	0	0.430	0.415	0.425	0.400	0.440	2,318,000	961,680	0.4149	0.430	0.415	0.425	0.400	0.440	2,318,000	0.4149	1.18%
2023-11-17	0	0.425	0.420	0.435	0.420	0.445	536,000	228,580	0.4265	0.425	0.420	0.435	0.420	0.445	536,000	0.4265	-1.16%
2023-11-16	0	0.430	0.420	0.430	0.395	0.435	1,032,000	425,590	0.4124	0.430	0.420	0.430	0.395	0.435	1,032,000	0.4124	6.17%
2023-11-15	0	0.405	0.400	0.405	0.405	0.420	2,080,000	856,200	0.4116	0.405	0.400	0.405	0.405	0.420	2,080,000	0.4116	-3.57%
2023-11-14	0	0.420	0.420	0.425	0.415	0.440	886,000	379,450	0.4283	0.420	0.420	0.425	0.415	0.440	886,000	0.4283	-4.55%
2023-11-13	0	0.440	0.415	0.440	0.425	0.475	192,000	84,110	0.4381	0.440	0.415	0.440	0.425	0.475	192,000	0.4381	-1.12%
2023-11-10	0	0.445	0.430	0.445	0.415	0.445	1,864,000	796,230	0.4272	0.445	0.430	0.445	0.415	0.445	1,864,000	0.4272	1.14%
2023-11-09	0	0.440	0.430	0.440	0.430	0.460	1,442,000	634,020	0.4397	0.440	0.430	0.440	0.430	0.460	1,442,000	0.4397	-2.22%
2023-11-08	0	0.450	0.445	0.450	0.420	0.460	2,762,000	1,188,340	0.4302	0.450	0.445	0.450	0.420	0.460	2,762,000	0.4302	4.65%
2023-11-07	0	0.430	0.425	0.430	0.370	0.445	9,670,000	4,009,720	0.4147	0.430	0.425	0.430	0.370	0.445	9,670,000	0.4147	16.22%
2023-11-06	0	0.370	0.365	0.370	0.365	0.385	1,112,000	416,130	0.3742	0.370	0.365	0.370	0.365	0.385	1,112,000	0.3742	-1.33%
2023-11-03	0	0.375	0.365	0.375	0.365	0.385	1,360,000	502,530	0.3695	0.375	0.365	0.375	0.365	0.385	1,360,000	0.3695	0.00%
2023-11-02	0	0.375	0.370	0.375	0.365	0.380	606,000	225,790	0.3726	0.375	0.370	0.375	0.365	0.380	606,000	0.3726	0.00%
2023-11-01	0	0.375	0.365	0.380	0.365	0.380	220,000	81,630	0.3710	0.375	0.365	0.380	0.365	0.380	220,000	0.3710	1.35%
2023-10-31	0	0.370	0.360	0.375	0.365	0.380	688,000	254,620	0.3701	0.370	0.360	0.375	0.365	0.380	688,000	0.3701	0.00%
2023-10-30	0	0.370	0.360	0.370	0.365	0.380	710,000	262,790	0.3701	0.370	0.360	0.370	0.365	0.380	710,000	0.3701	0.00%
2023-10-27	0	0.370	0.365	0.375	0.360	0.370	458,001	167,990	0.3668	0.370	0.365	0.375	0.360	0.370	458,001	0.3668	4.23%
2023-10-26	0	0.355	0.355	0.360	0.350	0.360	842,000	296,920	0.3526	0.355	0.355	0.360	0.350	0.360	842,000	0.3526	-1.39%
2023-10-25	0	0.360	0.350	0.360	0.355	0.360	444,000	157,970	0.3558	0.360	0.350	0.360	0.355	0.360	444,000	0.3558	1.41%
2023-10-24	0	0.355	0.355	0.360	0.345	0.355	988,000	346,730	0.3509	0.355	0.355	0.360	0.345	0.355	988,000	0.3509	2.90%
2023-10-20	0	0.345	0.345	0.350	0.335	0.355	3,554,000	1,213,370	0.3414	0.345	0.345	0.350	0.335	0.355	3,554,000	0.3414	-1.43%
2023-10-19	0	0.350	0.340	0.350	0.340	0.350	1,910,000	656,830	0.3439	0.350	0.340	0.350	0.340	0.350	1,910,000	0.3439	1.45%
2023-10-18	0	0.345	0.345	0.350	0.345	0.345	248,000	85,560	0.3450	0.345	0.345	0.350	0.345	0.345	248,000	0.3450	0.00%
2023-10-17	0	0.345	0.345	0.350	0.345	0.350	560,000	194,940	0.3481	0.345	0.345	0.350	0.345	0.350	560,000	0.3481	1.47%
2023-10-16	0	0.340	0.340	0.350	0.340	0.350	610,000	212,050	0.3476	0.340	0.340	0.350	0.340	0.350	610,000	0.3476	0.00%
2023-10-13	0	0.340	0.335	0.340	0.340	0.355	1,798,000	625,780	0.3480	0.340	0.335	0.340	0.340	0.355	1,798,000	0.3480	-5.56%
2023-10-12	0	0.360	0.350	0.360	0.350	0.360	1,974,000	695,240	0.3522	0.360	0.350	0.360	0.350	0.360	1,974,000	0.3522	2.86%
2023-10-11	0	0.350	0.350	0.355	0.350	0.365	1,758,000	619,930	0.3526	0.350	0.350	0.355	0.350	0.365	1,758,000	0.3526	-2.78%
2023-10-10	0	0.360	0.355	0.360	0.350	0.370	4,644,000	1,640,220	0.3532	0.360	0.355	0.360	0.350	0.370	4,644,000	0.3532	0.00%
2023-10-09	0	0.360	0.360	0.370	0.355	0.370	146,000	53,210	0.3645	0.360	0.360	0.370	0.355	0.370	146,000	0.3645	-1.37%
2023-10-06	0	0.365	0.365	0.370	0.350	0.385	2,474,000	879,270	0.3554	0.365	0.365	0.370	0.350	0.385	2,474,000	0.3554	-1.35%
2023-10-05	0	0.370	0.360	0.370	0.350	0.380	1,208,000	439,630	0.3639	0.370	0.360	0.370	0.350	0.380	1,208,000	0.3639	1.37%
2023-10-04	0	0.365	0.360	0.370	0.350	0.370	544,000	194,910	0.3583	0.365	0.360	0.370	0.350	0.370	544,000	0.3583	0.00%
2023-10-03	0	0.365	0.365	0.375	0.360	0.375	1,508,000	554,490	0.3677	0.365	0.365	0.375	0.360	0.375	1,508,000	0.3677	-1.35%
2023-09-29	0	0.370	0.365	0.370	0.360	0.370	240,000	87,410	0.3642	0.370	0.365	0.370	0.360	0.370	240,000	0.3642	-1.33%
2023-09-28	0	0.375	0.360	0.380	0.360	0.400	744,000	275,220	0.3699	0.375	0.360	0.380	0.360	0.400	744,000	0.3699	2.74%
2023-09-27	0	0.365	0.360	0.365	0.360	0.370	618,000	223,920	0.3623	0.365	0.360	0.365	0.360	0.370	618,000	0.3623	0.00%
2023-09-26	0	0.365	0.360	0.370	0.360	0.370	488,000	176,480	0.3616	0.365	0.360	0.370	0.360	0.370	488,000	0.3616	1.39%
2023-09-25	0	0.360	0.360	0.370	0.360	0.370	1,262,000	458,580	0.3634	0.360	0.360	0.370	0.360	0.370	1,262,000	0.3634	-5.26%
2023-09-22	0	0.380	0.365	0.380	0.360	0.385	436,000	163,550	0.3751	0.380	0.365	0.380	0.360	0.385	436,000	0.3751	8.57%
2023-09-21	0	0.350	0.350	0.365	0.350	0.365	3,706,000	1,313,550	0.3544	0.350	0.350	0.365	0.350	0.365	3,706,000	0.3544	-1.41%
2023-09-20	0	0.355	0.355	0.360	0.350	0.380	4,492,000	1,592,880	0.3546	0.355	0.355	0.360	0.350	0.380	4,492,000	0.3546	-6.58%
2023-09-19	0	0.380	0.360	0.380	0.350	0.385	3,138,000	1,147,130	0.3656	0.380	0.360	0.380	0.350	0.385	3,138,000	0.3656	1.33%
2023-09-18	0	0.375	0.370	0.375	0.375	0.405	3,114,000	1,208,320	0.3880	0.375	0.370	0.375	0.375	0.405	3,114,000	0.3880	-7.41%
2023-09-15	0	0.405	0.395	0.405	0.380	0.410	2,150,000	840,470	0.3909	0.405	0.395	0.405	0.380	0.410	2,150,000	0.3909	1.25%
2023-09-14	0	0.400	0.385	0.400	0.380	0.415	2,888,000	1,129,100	0.3910	0.400	0.385	0.400	0.380	0.415	2,888,000	0.3910	1.27%
2023-09-13	0	0.395	0.395	0.410	0.395	0.410	164,000	65,750	0.4009	0.395	0.395	0.410	0.395	0.410	164,000	0.4009	-1.25%
2023-09-12	0	0.400	0.385	0.400	0.380	0.420	3,052,000	1,200,930	0.3935	0.400	0.385	0.400	0.380	0.420	3,052,000	0.3935	5.26%
2023-09-11	0	0.380	0.380	0.400	0.380	0.410	678,000	268,950	0.3967	0.380	0.380	0.400	0.380	0.410	678,000	0.3967	-5.00%
2023-09-07	0	0.400	0.390	0.400	0.380	0.425	3,370,000	1,318,260	0.3912	0.400	0.390	0.400	0.380	0.425	3,370,000	0.3912	-5.88%
2023-09-06	0	0.425	0.420	0.430	0.420	0.445	532,000	225,250	0.4234	0.425	0.420	0.430	0.420	0.445	532,000	0.4234	-4.49%
2023-09-05	0	0.445	0.440	0.445	0.445	0.460	256,000	115,060	0.4495	0.445	0.440	0.445	0.445	0.460	256,000	0.4495	-1.11%
2023-09-04	0	0.450	0.425	0.450	0.430	0.465	558,000	246,750	0.4422	0.450	0.425	0.450	0.430	0.465	558,000	0.4422	-1.10%
2023-08-31	0	0.455	0.435	0.455	0.430	0.475	1,934,000	888,320	0.4593	0.455	0.435	0.455	0.430	0.475	1,934,000	0.4593	1.11%
2023-08-30	0	0.450	0.445	0.450	0.440	0.465	1,690,000	759,280	0.4493	0.450	0.445	0.450	0.440	0.465	1,690,000	0.4493	-3.23%
2023-08-29	0	0.465	0.460	0.465	0.380	0.495	13,530,000	6,055,760	0.4476	0.465	0.460	0.465	0.380	0.495	13,530,000	0.4476	17.72%
2023-08-28	0	0.395	0.385	0.395	0.365	0.400	3,080,000	1,172,130	0.3806	0.395	0.385	0.395	0.365	0.400	3,080,000	0.3806	5.33%
2023-08-25	0	0.375	0.360	0.375	0.360	0.390	1,362,000	505,850	0.3714	0.375	0.360	0.375	0.360	0.390	1,362,000	0.3714	7.14%
2023-08-24	0	0.350	0.350	0.355	0.315	0.350	1,280,000	432,930	0.3382	0.350	0.350	0.355	0.315	0.350	1,280,000	0.3382	0.00%
2023-08-23	0	0.350	0.325	0.350	0.315	0.350	1,458,000	494,200	0.3390	0.350	0.325	0.350	0.315	0.350	1,458,000	0.3390	4.48%
2023-08-22	0	0.335	0.320	0.335	0.330	0.335	114,000	37,640	0.3302	0.335	0.320	0.335	0.330	0.335	114,000	0.3302	1.52%
2023-08-21	0	0.330	0.330	0.355	0.330	0.350	1,806,000	611,130	0.3384	0.330	0.330	0.355	0.330	0.350	1,806,000	0.3384	-2.94%
2023-08-18	0	0.340	0.340	0.345	0.330	0.345	1,654,000	557,070	0.3368	0.340	0.340	0.345	0.330	0.345	1,654,000	0.3368	-2.86%
2023-08-17	0	0.350	0.335	0.350	0.335	0.370	270,000	93,290	0.3455	0.350	0.335	0.350	0.335	0.370	270,000	0.3455	-2.78%
2023-08-16	0	0.360	0.355	0.370	0.345	0.365	1,076,000	377,450	0.3508	0.360	0.355	0.370	0.345	0.365	1,076,000	0.3508	0.00%
2023-08-15	0	0.360	0.360	0.370	0.335	0.395	960,000	341,680	0.3559	0.360	0.360	0.370	0.335	0.395	960,000	0.3559	1.41%
2023-08-14	0	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	-1.39%
2023-08-11	0	0.360	0.350	0.360	0.350	0.370	588,000	208,230	0.3541	0.360	0.350	0.360	0.350	0.370	588,000	0.3541	-1.37%
2023-08-10	0	0.365	0.350	0.370	0.350	0.365	1,004,000	355,140	0.3537	0.365	0.350	0.370	0.350	0.365	1,004,000	0.3537	1.39%
2023-08-09	0	0.360	0.355	0.360	0.355	0.360	452,000	162,500	0.3595	0.360	0.355	0.360	0.355	0.360	452,000	0.3595	0.00%
2023-08-08	0	0.360	0.355	0.360	0.350	0.360	292,000	104,520	0.3579	0.360	0.355	0.360	0.350	0.360	292,000	0.3579	0.00%
2023-08-07	0	0.360	0.350	0.360	0.350	0.360	494,000	177,590	0.3595	0.360	0.350	0.360	0.350	0.360	494,000	0.3595	1.41%
2023-08-04	0	0.355	0.355	0.360	0.355	0.360	7,676,000	2,762,740	0.3599	0.355	0.355	0.360	0.355	0.360	7,676,000	0.3599	-1.39%
2023-08-03	0	0.360	0.350	0.360	0.355	0.360	414,000	148,070	0.3577	0.360	0.350	0.360	0.355	0.360	414,000	0.3577	1.41%
2023-08-02	0	0.355	0.355	0.360	0.350	0.360	328,000	116,060	0.3538	0.355	0.355	0.360	0.350	0.360	328,000	0.3538	0.00%
2023-08-01	0	0.355	0.355	0.360	0.350	0.360	356,000	125,510	0.3526	0.355	0.355	0.360	0.350	0.360	356,000	0.3526	-1.39%
2023-07-31	0	0.360	0.355	0.360	0.350	0.365	3,006,000	1,070,620	0.3562	0.360	0.355	0.360	0.350	0.365	3,006,000	0.3562	2.86%
2023-07-28	0	0.350	0.345	0.350	0.340	0.400	6,652,000	2,396,370	0.3602	0.350	0.345	0.350	0.340	0.400	6,652,000	0.3602	-12.50%
2023-07-27	0	0.400	0.400	0.405	0.395	0.410	1,740,000	692,650	0.3981	0.400	0.400	0.405	0.395	0.410	1,740,000	0.3981	2.56%
2023-07-26	0	0.390	0.385	0.390	0.375	0.410	744,000	295,590	0.3973	0.390	0.385	0.390	0.375	0.410	744,000	0.3973	-1.27%
2023-07-25	0	0.395	0.390	0.400	0.375	0.400	2,800,000	1,075,350	0.3841	0.395	0.390	0.400	0.375	0.400	2,800,000	0.3841	3.95%
2023-07-24	0	0.380	0.380	0.385	0.380	0.455	8,974,000	3,597,770	0.4009	0.380	0.380	0.385	0.380	0.455	8,974,000	0.4009	-16.48%
2023-07-21	0	0.455	0.455	0.465	0.455	0.475	212,000	97,970	0.4621	0.455	0.455	0.465	0.455	0.475	212,000	0.4621	-4.21%
2023-07-20	0	0.475	0.460	0.470	0.460	0.480	410,000	191,430	0.4669	0.475	0.460	0.470	0.460	0.480	410,000	0.4669	1.06%
2023-07-19	0	0.470	0.455	0.465	0.455	0.470	834,000	384,700	0.4613	0.470	0.455	0.465	0.455	0.470	834,000	0.4613	1.08%
2023-07-18	0	0.465	0.460	0.465	0.460	0.510	2,248,000	1,075,660	0.4785	0.465	0.460	0.465	0.460	0.510	2,248,000	0.4785	-4.12%
2023-07-14	0	0.485	0.485	0.490	0.480	0.510	602,000	294,350	0.4890	0.485	0.485	0.490	0.480	0.510	602,000	0.4890	-3.00%
2023-07-13	0	0.500	0.480	0.500	0.500	0.510	110,000	55,040	0.5004	0.500	0.480	0.500	0.500	0.510	110,000	0.5004	0.00%
2023-07-12	0	0.500	0.490	0.500	0.495	0.510	568,000	287,330	0.5059	0.500	0.490	0.500	0.495	0.510	568,000	0.5059	-1.96%
2023-07-11	0	0.510	0.500	0.510	0.500	0.510	572,000	286,960	0.5017	0.510	0.500	0.510	0.500	0.510	572,000	0.5017	3.03%
2023-07-10	0	0.495	0.485	0.495	0.470	0.495	810,000	388,030	0.4790	0.495	0.485	0.495	0.470	0.495	810,000	0.4790	1.02%
2023-07-07	0	0.490	0.485	0.495	0.485	0.510	518,000	252,180	0.4868	0.490	0.485	0.495	0.485	0.510	518,000	0.4868	-3.92%
2023-07-06	0	0.510	0.495	0.510	0.495	0.510	48,000	24,010	0.5002	0.510	0.495	0.510	0.495	0.510	48,000	0.5002	2.00%
2023-07-05	0	0.500	0.495	0.500	0.480	0.510	2,620,000	1,312,920	0.5011	0.500	0.495	0.500	0.480	0.510	2,620,000	0.5011	4.17%
2023-07-04	0	0.480	0.475	0.480	0.470	0.480	602,000	285,450	0.4742	0.480	0.475	0.480	0.470	0.480	602,000	0.4742	1.05%
2023-07-03	0	0.475	0.470	0.475	0.460	0.510	3,448,000	1,637,640	0.4750	0.475	0.470	0.475	0.460	0.510	3,448,000	0.4750	2.15%
2023-06-30	0	0.465	0.460	0.470	0.450	0.485	1,616,000	744,340	0.4606	0.465	0.460	0.470	0.450	0.485	1,616,000	0.4606	3.33%
2023-06-29	0	0.450	0.445	0.450	0.450	0.490	1,556,000	728,080	0.4679	0.450	0.445	0.450	0.450	0.490	1,556,000	0.4679	-7.22%
2023-06-28	0	0.485	0.475	0.485	0.480	0.510	1,314,000	647,710	0.4929	0.485	0.475	0.485	0.480	0.510	1,314,000	0.4929	-3.00%
2023-06-27	0	0.500	0.495	0.500	0.495	0.510	336,000	168,040	0.5001	0.500	0.495	0.500	0.495	0.510	336,000	0.5001	-1.96%
2023-06-26	0	0.510	0.495	0.510	0.495	0.520	828,000	417,980	0.5048	0.510	0.495	0.510	0.495	0.520	828,000	0.5048	0.00%
2023-06-23	0	0.510	0.500	0.510	0.500	0.520	1,120,000	572,140	0.5108	0.510	0.500	0.510	0.500	0.520	1,120,000	0.5108	-1.92%
2023-06-21	0	0.520	0.520	0.530	0.520	0.530	476,000	249,480	0.5241	0.520	0.520	0.530	0.520	0.530	476,000	0.5241	-1.89%
2023-06-20	0	0.530	0.530	0.540	0.530	0.550	402,000	215,120	0.5351	0.530	0.530	0.540	0.530	0.550	402,000	0.5351	-3.64%
2023-06-19	0	0.550	0.540	0.550	0.540	0.570	648,000	362,180	0.5589	0.550	0.540	0.550	0.540	0.570	648,000	0.5589	1.85%
2023-06-16	0	0.540	0.540	0.550	0.540	0.560	458,000	250,780	0.5476	0.540	0.540	0.550	0.540	0.560	458,000	0.5476	-1.82%
2023-06-15	0	0.550	0.530	0.550	0.530	0.550	324,000	177,840	0.5489	0.550	0.530	0.550	0.530	0.550	324,000	0.5489	1.85%
2023-06-14	0	0.540	0.520	0.540	0.530	0.540	920,000	492,400	0.5352	0.540	0.520	0.540	0.530	0.540	920,000	0.5352	1.89%
2023-06-13	0	0.530	0.500	0.530	0.510	0.530	802,000	416,740	0.5196	0.530	0.500	0.530	0.510	0.530	802,000	0.5196	1.92%
2023-06-12	0	0.520	0.510	0.520	0.510	0.550	1,408,000	735,920	0.5227	0.520	0.510	0.520	0.510	0.550	1,408,000	0.5227	-3.70%
2023-06-09	0	0.540	0.530	0.540	0.530	0.550	1,074,000	583,120	0.5429	0.540	0.530	0.540	0.530	0.550	1,074,000	0.5429	-1.82%
2023-06-08	0	0.550	0.540	0.550	0.540	0.560	1,160,000	636,000	0.5483	0.550	0.540	0.550	0.540	0.560	1,160,000	0.5483	0.00%
2023-06-07	0	0.550	0.550	0.560	0.540	0.570	1,832,000	1,016,080	0.5546	0.550	0.550	0.560	0.540	0.570	1,832,000	0.5546	-3.51%
2023-06-06	0	0.570	0.560	0.570	0.560	0.570	2,220,000	1,246,140	0.5613	0.570	0.560	0.570	0.560	0.570	2,220,000	0.5613	3.64%
2023-06-05	0	0.550	0.550	0.560	0.530	0.570	1,258,000	697,780	0.5547	0.550	0.550	0.560	0.530	0.570	1,258,000	0.5547	1.85%
2023-06-02	0	0.540	0.530	0.540	0.520	0.550	902,000	483,520	0.5361	0.540	0.530	0.540	0.520	0.550	902,000	0.5361	5.88%
2023-06-01	0	0.510	0.500	0.510	0.500	0.550	1,860,000	971,860	0.5225	0.510	0.500	0.510	0.500	0.550	1,860,000	0.5225	0.00%
2023-05-31	0	0.510	0.500	0.510	0.510	0.590	1,982,000	1,074,320	0.5420	0.510	0.500	0.510	0.510	0.590	1,982,000	0.5420	-10.53%
2023-05-30	0	0.570	0.560	0.580	0.560	0.640	2,286,000	1,331,400	0.5824	0.570	0.560	0.580	0.560	0.640	2,286,000	0.5824	-8.06%
2023-05-29	0	0.620	0.600	0.610	0.600	0.640	190,000	116,340	0.6123	0.620	0.600	0.610	0.600	0.640	190,000	0.6123	0.00%
2023-05-25	0	0.620	0.600	0.620	0.600	0.640	1,088,000	671,060	0.6168	0.620	0.600	0.620	0.600	0.640	1,088,000	0.6168	-1.59%
2023-05-24	0	0.630	0.610	0.630	0.610	0.640	562,000	347,800	0.6189	0.630	0.610	0.630	0.610	0.640	562,000	0.6189	1.61%
2023-05-23	0	0.620	0.610	0.640	0.600	0.640	1,724,000	1,074,640	0.6233	0.620	0.610	0.640	0.600	0.640	1,724,000	0.6233	1.64%
2023-05-22	0	0.610	0.600	0.610	0.550	0.630	5,582,000	3,252,380	0.5827	0.610	0.600	0.610	0.550	0.630	5,582,000	0.5827	1.67%
2023-05-19	0	0.600	0.600	0.610	0.590	0.650	1,812,000	1,109,300	0.6122	0.600	0.600	0.610	0.590	0.650	1,812,000	0.6122	-4.76%
2023-05-18	0	0.630	0.620	0.630	0.620	0.660	2,248,000	1,436,840	0.6392	0.630	0.620	0.630	0.620	0.660	2,248,000	0.6392	-7.35%
2023-05-17	0	0.680	0.670	0.680	0.660	0.710	830,000	558,400	0.6728	0.680	0.670	0.680	0.660	0.710	830,000	0.6728	0.00%
2023-05-16	0	0.680	0.680	0.690	0.670	0.720	1,884,000	1,302,140	0.6912	0.680	0.680	0.690	0.670	0.720	1,884,000	0.6912	-1.45%
2023-05-15	0	0.690	0.690	0.700	0.680	0.710	838,000	579,280	0.6913	0.690	0.690	0.700	0.680	0.710	838,000	0.6913	-1.43%
2023-05-12	0	0.700	0.700	0.710	0.690	0.740	832,000	584,000	0.7019	0.700	0.700	0.710	0.690	0.740	832,000	0.7019	-5.41%
2023-05-11	0	0.740	0.700	0.740	0.700	0.740	1,512,000	1,070,840	0.7082	0.740	0.700	0.740	0.700	0.740	1,512,000	0.7082	5.71%
2023-05-10	0	0.700	0.690	0.700	0.680	0.730	4,318,000	2,989,200	0.6923	0.700	0.690	0.700	0.680	0.730	4,318,000	0.6923	-1.41%
2023-05-09	0	0.710	0.710	0.720	0.710	0.740	872,000	634,040	0.7271	0.710	0.710	0.720	0.710	0.740	872,000	0.7271	0.00%
2023-05-08	0	0.710	0.700	0.710	0.690	0.750	448,000	315,760	0.7048	0.710	0.700	0.710	0.690	0.750	448,000	0.7048	-1.39%
2023-05-05	0	0.720	0.720	0.730	0.700	0.740	1,408,000	1,008,920	0.7166	0.720	0.720	0.730	0.700	0.740	1,408,000	0.7166	-4.00%
2023-05-04	0	0.750	0.720	0.750	0.720	0.760	330,000	244,200	0.7400	0.750	0.720	0.750	0.720	0.760	330,000	0.7400	2.74%
2023-05-03	0	0.730	0.720	0.730	0.700	0.740	964,000	694,440	0.7204	0.730	0.720	0.730	0.700	0.740	964,000	0.7204	0.00%
2023-05-02	0	0.730	0.700	0.730	0.690	0.770	1,056,000	746,820	0.7072	0.730	0.700	0.730	0.690	0.770	1,056,000	0.7072	-1.35%
2023-04-28	0	0.740	0.720	0.740	0.710	0.770	2,048,000	1,492,500	0.7288	0.740	0.720	0.740	0.710	0.770	2,048,000	0.7288	0.00%
2023-04-27	0	0.740	0.700	0.750	0.710	0.760	1,116,000	803,560	0.7200	0.740	0.700	0.750	0.710	0.760	1,116,000	0.7200	0.00%
2023-04-26	0	0.740	0.720	0.740	0.720	0.800	1,124,000	830,640	0.7390	0.740	0.720	0.740	0.720	0.800	1,124,000	0.7390	-1.33%
2023-04-25	0	0.750	0.750	0.760	0.740	0.770	844,000	632,120	0.7490	0.750	0.750	0.760	0.740	0.770	844,000	0.7490	-1.32%
2023-04-24	0	0.760	0.750	0.760	0.750	0.780	516,000	389,860	0.7555	0.760	0.750	0.760	0.750	0.780	516,000	0.7555	-1.30%
2023-04-21	0	0.770	0.760	0.770	0.750	0.800	902,000	687,160	0.7618	0.770	0.760	0.770	0.750	0.800	902,000	0.7618	0.00%
2023-04-20	0	0.770	0.750	0.760	0.740	0.790	818,000	627,360	0.7669	0.770	0.750	0.760	0.740	0.790	818,000	0.7669	-2.53%
2023-04-19	0	0.790	0.780	0.790	0.780	0.790	1,086,000	851,160	0.7838	0.790	0.780	0.790	0.780	0.790	1,086,000	0.7838	0.00%
2023-04-18	0	0.790	0.790	0.800	0.790	0.820	502,000	400,360	0.7975	0.790	0.790	0.800	0.790	0.820	502,000	0.7975	-1.25%
2023-04-17	0	0.800	0.800	0.810	0.790	0.820	1,272,000	1,017,280	0.7997	0.800	0.800	0.810	0.790	0.820	1,272,000	0.7997	0.00%
2023-04-14	0	0.800	0.790	0.800	0.770	0.820	1,910,000	1,530,060	0.8011	0.800	0.790	0.800	0.770	0.820	1,910,000	0.8011	1.27%
2023-04-13	0	0.790	0.790	0.800	0.790	0.830	2,000,000	1,594,280	0.7971	0.790	0.790	0.800	0.790	0.830	2,000,000	0.7971	-5.95%
2023-04-12	0	0.840	0.820	0.840	0.820	0.850	2,594,000	2,143,720	0.8264	0.840	0.820	0.840	0.820	0.850	2,594,000	0.8264	0.00%
2023-04-11	0	0.840	0.840	0.860	0.830	0.860	3,640,000	3,073,260	0.8443	0.840	0.840	0.860	0.830	0.860	3,640,000	0.8443	1.20%
2023-04-06	0	0.830	0.820	0.830	0.790	0.840	4,700,000	3,837,200	0.8164	0.830	0.820	0.830	0.790	0.840	4,700,000	0.8164	2.47%
2023-04-04	0	0.810	0.800	0.810	0.790	0.830	1,328,000	1,081,160	0.8141	0.810	0.800	0.810	0.790	0.830	1,328,000	0.8141	1.25%
2023-04-03	0	0.800	0.790	0.800	0.790	0.820	1,982,000	1,582,580	0.7985	0.800	0.790	0.800	0.790	0.820	1,982,000	0.7985	-1.23%
2023-03-31	0	0.810	0.790	0.810	0.790	0.820	1,198,000	957,860	0.7995	0.810	0.790	0.810	0.790	0.820	1,198,000	0.7995	1.25%
2023-03-30	0	0.800	0.800	0.820	0.780	0.810	1,646,000	1,311,420	0.7967	0.800	0.800	0.820	0.780	0.810	1,646,000	0.7967	0.00%
2023-03-29	0	0.800	0.790	0.800	0.780	0.820	2,248,000	1,798,040	0.7998	0.800	0.790	0.800	0.780	0.820	2,248,000	0.7998	-2.44%
2023-03-28	0	0.820	0.810	0.820	0.790	0.850	4,370,000	3,576,960	0.8185	0.820	0.810	0.820	0.790	0.850	4,370,000	0.8185	-2.38%
2023-03-27	0	0.840	0.840	0.850	0.840	0.880	2,272,000	1,959,260	0.8624	0.840	0.840	0.850	0.840	0.880	2,272,000	0.8624	-4.55%
2023-03-24	0	0.880	0.880	0.890	0.860	0.900	8,682,000	7,639,720	0.8799	0.880	0.880	0.890	0.860	0.900	8,682,000	0.8799	1.15%
2023-03-23	0	0.870	0.860	0.870	0.860	0.900	6,360,000	5,572,720	0.8762	0.870	0.860	0.870	0.860	0.900	6,360,000	0.8762	1.16%
2023-03-22	0	0.860	0.840	0.860	0.830	0.890	13,114,000	11,382,080	0.8679	0.860	0.840	0.860	0.830	0.890	13,114,000	0.8679	3.61%
2023-03-21	0	0.830	0.820	0.830	0.770	0.850	15,051,000	12,298,150	0.8171	0.830	0.820	0.830	0.770	0.850	15,051,000	0.8171	9.21%
2023-03-20	0	0.760	0.750	0.760	0.740	0.780	3,288,000	2,493,780	0.7584	0.760	0.750	0.760	0.740	0.780	3,288,000	0.7584	2.70%
2023-03-17	0	0.740	0.740	0.750	0.730	0.750	1,018,000	750,680	0.7374	0.740	0.740	0.750	0.730	0.750	1,018,000	0.7374	0.00%
2023-03-16	0	0.740	0.740	0.750	0.720	0.750	736,000	535,200	0.7272	0.740	0.740	0.750	0.720	0.750	736,000	0.7272	0.00%
2023-03-15	0	0.740	0.730	0.740	0.740	0.770	1,832,000	1,373,040	0.7495	0.740	0.730	0.740	0.740	0.770	1,832,000	0.7495	0.00%
2023-03-14	0	0.740	0.740	0.750	0.730	0.810	5,626,000	4,328,580	0.7694	0.740	0.740	0.750	0.730	0.810	5,626,000	0.7694	-3.90%
2023-03-13	0	0.770	0.770	0.780	0.700	0.780	5,542,000	4,125,080	0.7443	0.770	0.770	0.780	0.700	0.780	5,542,000	0.7443	4.05%
2023-03-10	0	0.740	0.740	0.750	0.740	0.780	2,380,000	1,781,340	0.7485	0.740	0.740	0.750	0.740	0.780	2,380,000	0.7485	-3.90%
2023-03-09	0	0.770	0.760	0.770	0.740	0.800	4,156,000	3,198,400	0.7696	0.770	0.760	0.770	0.740	0.800	4,156,000	0.7696	1.32%
2023-03-08	0	0.760	0.760	0.770	0.750	0.790	2,292,010	1,762,728	0.7691	0.760	0.760	0.770	0.750	0.790	2,292,010	0.7691	-3.80%
2023-03-07	0	0.790	0.780	0.790	0.780	0.800	1,713,990	1,347,091	0.7859	0.790	0.780	0.790	0.780	0.800	1,713,990	0.7859	-1.25%
2023-03-06	0	0.800	0.790	0.800	0.760	0.810	8,182,000	6,468,580	0.7906	0.800	0.790	0.800	0.760	0.810	8,182,000	0.7906	-1.23%
2023-03-03	0	0.810	0.800	0.810	0.790	0.840	4,170,000	3,358,100	0.8053	0.810	0.800	0.810	0.790	0.840	4,170,000	0.8053	0.00%
2023-03-02	0	0.810	0.810	0.820	0.800	0.830	1,881,981	1,530,683	0.8133	0.810	0.810	0.820	0.800	0.830	1,881,981	0.8133	-2.41%
2023-03-01	0	0.830	0.820	0.830	0.820	0.860	5,268,000	4,396,020	0.8345	0.830	0.820	0.830	0.820	0.860	5,268,000	0.8345	-1.19%
2023-02-28	0	0.840	0.830	0.840	0.830	0.870	9,876,000	8,451,080	0.8557	0.840	0.830	0.840	0.830	0.870	9,876,000	0.8557	2.44%
2023-02-27	0	0.820	0.820	0.830	0.810	0.840	2,918,000	2,397,830	0.8217	0.820	0.820	0.830	0.810	0.840	2,918,000	0.8217	-3.53%
2023-02-24	0	0.850	0.840	0.850	0.840	0.870	4,088,000	3,484,200	0.8523	0.850	0.840	0.850	0.840	0.870	4,088,000	0.8523	0.00%
2023-02-23	0	0.850	0.850	0.870	0.830	0.920	9,070,000	7,987,740	0.8807	0.850	0.850	0.870	0.830	0.920	9,070,000	0.8807	0.00%
2023-02-22	0	0.850	0.850	0.870	0.820	0.890	6,460,000	5,482,320	0.8487	0.850	0.850	0.870	0.820	0.890	6,460,000	0.8487	3.66%
2023-02-21	0	0.820	0.820	0.840	0.810	0.860	4,394,000	3,675,740	0.8365	0.820	0.820	0.840	0.810	0.860	4,394,000	0.8365	-3.53%
2023-02-20	0	0.850	0.830	0.850	0.800	0.850	5,276,000	4,348,080	0.8241	0.850	0.830	0.850	0.800	0.850	5,276,000	0.8241	7.59%
2023-02-17	0	0.790	0.780	0.790	0.780	0.850	3,760,000	3,029,940	0.8058	0.790	0.780	0.790	0.780	0.850	3,760,000	0.8058	-4.82%
2023-02-16	0	0.830	0.830	0.860	0.830	0.870	2,316,000	1,970,260	0.8507	0.830	0.830	0.860	0.830	0.870	2,316,000	0.8507	-1.19%
2023-02-15	0	0.840	0.840	0.860	0.840	0.890	3,000,036	2,555,352	0.8518	0.840	0.840	0.860	0.840	0.890	3,000,036	0.8518	-3.45%
2023-02-14	0	0.870	0.870	0.880	0.850	0.910	5,806,000	5,062,440	0.8719	0.870	0.870	0.880	0.850	0.910	5,806,000	0.8719	-3.33%
2023-02-13	0	0.900	0.890	0.900	0.870	0.910	5,882,000	5,261,800	0.8946	0.900	0.890	0.900	0.870	0.910	5,882,000	0.8946	1.12%
2023-02-10	0	0.890	0.880	0.890	0.740	0.900	32,776,020	28,748,797	0.8771	0.890	0.880	0.890	0.740	0.900	32,776,020	0.8771	17.11%
2023-02-09	0	0.760	0.760	0.770	0.580	0.770	14,601,988	9,905,790	0.6784	0.760	0.760	0.770	0.580	0.770	14,601,988	0.6784	13.43%
2023-02-08	0	0.670	0.660	0.670	0.660	0.840	21,579,991	15,619,132	0.7238	0.670	0.660	0.670	0.660	0.840	21,579,991	0.7238	-19.28%
2023-02-07	0	0.830	0.820	0.830	0.820	0.860	7,098,000	5,942,840	0.8373	0.830	0.820	0.830	0.820	0.860	7,098,000	0.8373	-3.49%
2023-02-06	0	0.860	0.850	0.860	0.830	0.860	7,388,000	6,287,820	0.8511	0.860	0.850	0.860	0.830	0.860	7,388,000	0.8511	0.00%
2023-02-03	0	0.860	0.860	0.870	0.860	0.900	6,258,000	5,470,660	0.8742	0.860	0.860	0.870	0.860	0.900	6,258,000	0.8742	-3.37%
2023-02-02	0	0.890	0.880	0.900	0.860	0.910	9,798,000	8,666,960	0.8846	0.890	0.880	0.900	0.860	0.910	9,798,000	0.8846	0.00%
2023-02-01	0	0.890	0.880	0.890	0.870	0.920	3,684,000	3,284,320	0.8915	0.890	0.880	0.890	0.870	0.920	3,684,000	0.8915	-2.20%
2023-01-31	0	0.910	0.890	0.910	0.830	0.940	12,542,108	11,020,567	0.8787	0.910	0.890	0.910	0.830	0.940	12,542,108	0.8787	4.60%
2023-01-30	0	0.870	0.870	0.890	0.850	0.940	13,526,000	11,940,760	0.8828	0.870	0.870	0.890	0.850	0.940	13,526,000	0.8828	-6.45%
2023-01-27	0	0.930	0.910	0.930	0.880	1.020	18,224,000	16,884,620	0.9265	0.930	0.910	0.930	0.880	1.020	18,224,000	0.9265	-2.11%
2023-01-26	0	0.950	0.940	0.950	0.740	1.030	48,452,000	46,256,260	0.9547	0.950	0.940	0.950	0.740	1.030	48,452,000	0.9547	31.94%
2023-01-20	0	0.720	0.710	0.720	0.600	0.730	22,962,000	15,720,140	0.6846	0.720	0.710	0.720	0.600	0.730	22,962,000	0.6846	20.00%
2023-01-19	0	0.600	0.590	0.600	0.580	0.620	5,044,000	3,005,880	0.5959	0.600	0.590	0.600	0.580	0.620	5,044,000	0.5959	3.45%
2023-01-18	0	0.580	0.580	0.590	0.550	0.620	13,600,000	7,913,920	0.5819	0.580	0.580	0.590	0.550	0.620	13,600,000	0.5819	-6.45%
2023-01-17	0	0.620	0.610	0.620	0.500	0.640	29,473,108	17,586,341	0.5967	0.620	0.610	0.620	0.500	0.640	29,473,108	0.5967	24.00%
2023-01-16	0	0.500	0.495	0.500	0.380	0.550	20,398,000	9,305,330	0.4562	0.500	0.495	0.500	0.380	0.550	20,398,000	0.4562	35.14%
2023-01-13	0	0.370	0.370	0.380	0.360	0.430	23,238,000	8,860,210	0.3813	0.370	0.370	0.380	0.360	0.430	23,238,000	0.3813	4.23%
2023-01-12	0	0.355	0.350	0.355	0.350	0.355	162,000	56,900	0.3512	0.355	0.350	0.355	0.350	0.355	162,000	0.3512	1.43%
2023-01-11	0	0.350	0.345	0.350	0.350	0.365	1,022,000	358,910	0.3512	0.350	0.345	0.350	0.350	0.365	1,022,000	0.3512	0.00%
2023-01-10	0	0.350	0.350	0.355	0.340	0.360	3,422,000	1,200,410	0.3508	0.350	0.350	0.355	0.340	0.360	3,422,000	0.3508	-2.78%
2023-01-09	0	0.360	0.360	0.365	0.360	0.375	2,412,000	889,720	0.3689	0.360	0.360	0.365	0.360	0.375	2,412,000	0.3689	-1.37%
2023-01-06	0	0.365	0.360	0.370	0.355	0.370	1,790,000	650,910	0.3636	0.365	0.360	0.370	0.355	0.370	1,790,000	0.3636	0.00%
2023-01-05	0	0.365	0.355	0.365	0.350	0.375	440,000	161,230	0.3664	0.365	0.355	0.365	0.350	0.375	440,000	0.3664	1.39%
2023-01-04	0	0.360	0.360	0.365	0.350	0.360	1,826,000	650,570	0.3563	0.360	0.360	0.365	0.350	0.360	1,826,000	0.3563	1.41%
2023-01-03	0	0.355	0.350	0.355	0.345	0.365	1,218,000	431,300	0.3541	0.355	0.350	0.355	0.345	0.365	1,218,000	0.3541	2.90%
2022-12-30	0	0.345	0.330	0.350	0.320	0.350	2,724,000	903,970	0.3319	0.345	0.330	0.350	0.320	0.350	2,724,000	0.3319	0.00%
2022-12-29	0	0.345	0.335	0.345	0.345	0.355	996,000	347,830	0.3492	0.345	0.335	0.345	0.345	0.355	996,000	0.3492	-1.43%
2022-12-28	0	0.350	0.350	0.355	0.310	0.350	3,534,000	1,163,280	0.3292	0.350	0.350	0.355	0.310	0.350	3,534,000	0.3292	9.38%
2022-12-23	0	0.320	0.315	0.320	0.305	0.325	1,064,000	336,380	0.3161	0.320	0.315	0.320	0.305	0.325	1,064,000	0.3161	1.59%
2022-12-22	0	0.315	0.295	0.315	0.305	0.325	346,000	111,890	0.3234	0.315	0.295	0.315	0.305	0.325	346,000	0.3234	0.00%
2022-12-21	0	0.315	0.300	0.315	0.315	0.325	436,000	138,930	0.3186	0.315	0.300	0.315	0.315	0.325	436,000	0.3186	-1.56%
2022-12-20	0	0.320	0.310	0.320	0.290	0.330	3,184,000	961,200	0.3019	0.320	0.310	0.320	0.290	0.330	3,184,000	0.3019	8.47%
2022-12-19	0	0.295	0.290	0.295	0.290	0.300	1,564,000	456,400	0.2918	0.295	0.290	0.295	0.290	0.300	1,564,000	0.2918	-1.67%
2022-12-16	0	0.300	0.295	0.300	0.290	0.300	238,000	69,200	0.2908	0.300	0.295	0.300	0.290	0.300	238,000	0.2908	0.00%
2022-12-15	0	0.300	0.290	0.300	0.290	0.300	34,000	10,180	0.2994	0.300	0.290	0.300	0.290	0.300	34,000	0.2994	0.00%
2022-12-14	0	0.300	0.290	0.300	0.290	0.300	2,620,000	768,440	0.2933	0.300	0.290	0.300	0.290	0.300	2,620,000	0.2933	1.69%
2022-12-13	0	0.295	0.290	0.295	0.295	0.300	1,162,000	342,980	0.2952	0.295	0.290	0.295	0.295	0.300	1,162,000	0.2952	0.00%
2022-12-12	0	0.295	0.295	0.300	0.290	0.305	2,526,000	755,150	0.2990	0.295	0.295	0.300	0.290	0.305	2,526,000	0.2990	-1.67%
2022-12-09	0	0.300	0.295	0.300	0.295	0.305	554,000	165,460	0.2987	0.300	0.295	0.300	0.295	0.305	554,000	0.2987	1.69%
2022-12-08	0	0.295	0.295	0.300	0.285	0.300	1,250,000	370,760	0.2966	0.295	0.295	0.300	0.285	0.300	1,250,000	0.2966	3.51%
2022-12-07	0	0.285	0.285	0.290	0.280	0.305	3,700,000	1,067,600	0.2885	0.285	0.285	0.290	0.280	0.305	3,700,000	0.2885	-5.00%
2022-12-06	0	0.300	0.300	0.305	0.290	0.310	1,582,000	466,030	0.2946	0.300	0.300	0.305	0.290	0.310	1,582,000	0.2946	-1.64%
2022-12-05	0	0.305	0.300	0.305	0.290	0.310	2,680,000	807,180	0.3012	0.305	0.300	0.305	0.290	0.310	2,680,000	0.3012	3.39%
2022-12-02	0	0.295	0.295	0.300	0.295	0.310	920,000	274,640	0.2985	0.295	0.295	0.300	0.295	0.310	920,000	0.2985	-1.67%
2022-12-01	0	0.300	0.295	0.300	0.295	0.310	996,000	301,020	0.3022	0.300	0.295	0.300	0.295	0.310	996,000	0.3022	-3.23%
2022-11-30	0	0.310	0.300	0.310	0.295	0.310	124,000	37,550	0.3028	0.310	0.300	0.310	0.295	0.310	124,000	0.3028	0.00%
2022-11-29	0	0.310	0.300	0.310	0.285	0.310	1,468,000	435,420	0.2966	0.310	0.300	0.310	0.285	0.310	1,468,000	0.2966	5.08%
2022-11-28	0	0.295	0.285	0.295	0.270	0.300	2,864,000	815,090	0.2846	0.295	0.285	0.295	0.270	0.300	2,864,000	0.2846	1.72%
2022-11-25	0	0.290	0.290	0.300	0.290	0.310	212,000	62,770	0.2961	0.290	0.290	0.300	0.290	0.310	212,000	0.2961	-3.33%
2022-11-24	0	0.300	0.295	0.305	0.285	0.305	5,950,000	1,770,890	0.2976	0.300	0.295	0.305	0.285	0.305	5,950,000	0.2976	3.45%
2022-11-23	0	0.290	0.290	0.295	0.280	0.295	502,000	146,060	0.2910	0.290	0.290	0.295	0.280	0.295	502,000	0.2910	3.57%
2022-11-22	0	0.280	0.280	0.290	0.275	0.300	4,344,000	1,248,570	0.2874	0.280	0.280	0.290	0.275	0.300	4,344,000	0.2874	1.82%
2022-11-21	0	0.275	0.275	0.285	0.275	0.280	306,000	84,880	0.2774	0.275	0.275	0.285	0.275	0.280	306,000	0.2774	-3.51%
2022-11-18	0	0.285	0.280	0.285	0.275	0.300	1,128,000	316,740	0.2808	0.285	0.280	0.285	0.275	0.300	1,128,000	0.2808	-3.39%
2022-11-17	0	0.295	0.285	0.295	0.285	0.295	300,000	86,840	0.2895	0.295	0.285	0.295	0.285	0.295	300,000	0.2895	0.00%
2022-11-16	0	0.295	0.285	0.295	0.280	0.300	206,000	59,880	0.2907	0.295	0.285	0.295	0.280	0.300	206,000	0.2907	1.72%
2022-11-15	0	0.290	0.290	0.295	0.280	0.300	1,332,000	384,500	0.2887	0.290	0.290	0.295	0.280	0.300	1,332,000	0.2887	1.75%
2022-11-14	0	0.285	0.295	0.300	0.285	0.300	1,096,000	320,600	0.2925	0.285	0.295	0.300	0.285	0.300	1,096,000	0.2925	-1.72%
2022-11-11	0	0.290	0.290	0.300	0.285	0.300	506,000	148,260	0.2930	0.290	0.290	0.300	0.285	0.300	506,000	0.2930	3.57%
2022-11-10	0	0.280	0.280	0.285	0.270	0.290	730,000	204,510	0.2802	0.280	0.280	0.285	0.270	0.290	730,000	0.2802	-5.08%
2022-11-09	0	0.295	0.290	0.300	0.290	0.300	750,000	222,600	0.2968	0.295	0.290	0.300	0.290	0.300	750,000	0.2968	0.00%
2022-11-08	0	0.295	0.295	0.300	0.290	0.300	252,000	74,900	0.2972	0.295	0.295	0.300	0.290	0.300	252,000	0.2972	-1.67%
2022-11-07	0	0.300	0.295	0.300	0.295	0.300	1,336,000	398,590	0.2983	0.300	0.295	0.300	0.295	0.300	1,336,000	0.2983	0.00%
2022-11-04	0	0.300	0.295	0.300	0.280	0.310	1,080,000	318,680	0.2951	0.300	0.295	0.300	0.280	0.310	1,080,000	0.2951	3.45%
2022-11-03	0	0.290	0.290	0.295	0.285	0.305	948,000	280,880	0.2963	0.290	0.290	0.295	0.285	0.305	948,000	0.2963	1.75%
2022-11-02	0	0.285	0.285	0.300	0.280	0.300	304,000	86,960	0.2861	0.285	0.285	0.300	0.280	0.300	304,000	0.2861	0.00%
2022-11-01	0	0.285	0.295	0.300	0.265	0.300	748,000	214,290	0.2865	0.285	0.295	0.300	0.265	0.300	748,000	0.2865	0.00%
2022-10-31	0	0.285	0.280	0.285	0.265	0.290	500,000	142,080	0.2842	0.285	0.280	0.285	0.265	0.290	500,000	0.2842	0.00%
2022-10-28	0	0.285	0.265	0.285	0.260	0.310	2,198,000	616,420	0.2804	0.285	0.265	0.285	0.260	0.310	2,198,000	0.2804	7.55%
2022-10-27	0	0.265	0.250	0.265	0.250	0.275	1,588,000	419,670	0.2643	0.265	0.250	0.265	0.250	0.275	1,588,000	0.2643	6.00%
2022-10-26	0	0.250	0.235	0.243	0.232	0.250	380,000	93,154	0.2451	0.250	0.235	0.243	0.232	0.250	380,000	0.2451	0.00%
2022-10-25	0	0.250	0.240	0.255	0.220	0.260	2,906,000	699,722	0.2408	0.250	0.240	0.255	0.220	0.260	2,906,000	0.2408	4.17%
2022-10-24	0	0.240	0.240	0.250	0.232	0.260	12,226,000	2,827,636	0.2313	0.240	0.240	0.250	0.232	0.260	12,226,000	0.2313	-9.43%
2022-10-21	0	0.265	0.255	0.265	0.255	0.275	2,082,000	546,440	0.2625	0.265	0.255	0.265	0.255	0.275	2,082,000	0.2625	3.92%
2022-10-20	0	0.255	0.255	0.265	0.255	0.265	198,000	51,340	0.2593	0.255	0.255	0.265	0.255	0.265	198,000	0.2593	-1.92%
2022-10-19	0	0.260	0.260	0.270	0.260	0.270	276,000	72,140	0.2614	0.260	0.260	0.270	0.260	0.270	276,000	0.2614	-8.77%
2022-10-18	0	0.285	0.265	0.285	0.250	0.285	2,208,000	594,680	0.2693	0.285	0.265	0.285	0.250	0.285	2,208,000	0.2693	-1.72%
2022-10-17	0	0.290	0.280	0.290	0.280	0.295	26,000	7,450	0.2865	0.290	0.280	0.290	0.280	0.295	26,000	0.2865	3.57%
2022-10-14	0	0.280	0.280	0.285	0.280	0.285	256,000	71,730	0.2802	0.280	0.280	0.285	0.280	0.285	256,000	0.2802	0.00%
2022-10-13	0	0.280	0.270	0.295	0.255	0.285	1,412,000	373,710	0.2647	0.280	0.270	0.295	0.255	0.285	1,412,000	0.2647	1.82%
2022-10-12	0	0.275	0.260	0.275	0.265	0.275	34,000	9,030	0.2656	0.275	0.260	0.275	0.265	0.275	34,000	0.2656	0.00%
2022-10-11	0	0.275	0.270	0.285	0.265	0.275	228,000	62,500	0.2741	0.275	0.270	0.285	0.265	0.275	228,000	0.2741	0.00%
2022-10-10	0	0.275	0.265	0.275	0.260	0.280	822,000	224,320	0.2729	0.275	0.265	0.275	0.260	0.280	822,000	0.2729	-3.51%
2022-10-07	0	0.285	0.285	0.305	0.280	0.300	452,000	132,490	0.2931	0.285	0.285	0.305	0.280	0.300	452,000	0.2931	-3.39%
2022-10-06	0	0.295	0.295	0.300	0.285	0.305	1,002,000	298,190	0.2976	0.295	0.295	0.300	0.285	0.305	1,002,000	0.2976	3.51%
2022-10-05	0	0.285	0.275	0.285	0.275	0.300	94,000	26,880	0.2860	0.285	0.275	0.285	0.275	0.300	94,000	0.2860	0.00%
2022-10-03	0	0.285	0.285	0.300	0.275	0.305	134,000	37,190	0.2775	0.285	0.285	0.300	0.275	0.305	134,000	0.2775	0.00%
2022-09-30	0	0.285	0.275	0.285	0.265	0.300	276,000	75,560	0.2738	0.285	0.275	0.285	0.265	0.300	276,000	0.2738	0.00%
2022-09-29	0	0.285	0.275	0.285	0.275	0.290	638,000	178,500	0.2798	0.285	0.275	0.285	0.275	0.290	638,000	0.2798	0.00%
2022-09-28	0	0.285	0.285	0.290	0.285	0.295	1,264,000	360,300	0.2850	0.285	0.285	0.290	0.285	0.295	1,264,000	0.2850	-1.72%
2022-09-27	0	0.290	0.280	0.300	0.275	0.295	548,000	154,980	0.2828	0.290	0.280	0.300	0.275	0.295	548,000	0.2828	-1.69%
2022-09-26	0	0.295	0.290	0.300	0.285	0.310	262,000	75,880	0.2896	0.295	0.290	0.300	0.285	0.310	262,000	0.2896	-4.84%
2022-09-23	0	0.310	0.280	0.305	0.290	0.310	1,836,000	533,300	0.2905	0.310	0.280	0.305	0.290	0.310	1,836,000	0.2905	1.64%
2022-09-22	0	0.305	0.295	0.305	0.270	0.310	334,000	96,740	0.2896	0.305	0.295	0.305	0.270	0.310	334,000	0.2896	5.17%
2022-09-21	0	0.290	0.285	0.290	0.290	0.315	172,000	50,170	0.2917	0.290	0.285	0.290	0.290	0.315	172,000	0.2917	-6.45%
2022-09-20	0	0.310	0.300	0.310	0.300	0.310	10,000	3,070	0.3070	0.310	0.300	0.310	0.300	0.310	10,000	0.3070	6.90%
2022-09-19	0	0.290	0.290	0.300	0.285	0.305	310,000	91,080	0.2938	0.290	0.290	0.300	0.285	0.305	310,000	0.2938	0.00%
2022-09-16	0	0.290	0.285	0.300	0.290	0.305	52,000	15,480	0.2977	0.290	0.285	0.300	0.290	0.305	52,000	0.2977	-1.69%
2022-09-15	0	0.295	0.285	0.310	0.295	0.300	114,000	34,180	0.2998	0.295	0.285	0.310	0.295	0.300	114,000	0.2998	0.00%
2022-09-14	0	0.295	0.290	0.300	0.285	0.305	292,000	85,240	0.2919	0.295	0.290	0.300	0.285	0.305	292,000	0.2919	-1.67%
2022-09-13	0	0.300	0.295	0.310	0.295	0.310	410,000	124,030	0.3025	0.300	0.295	0.310	0.295	0.310	410,000	0.3025	-1.64%
2022-09-09	0	0.305	0.300	0.315	0.305	0.315	216,000	66,170	0.3063	0.305	0.300	0.315	0.305	0.315	216,000	0.3063	-1.61%
2022-09-08	0	0.310	0.305	0.315	0.305	0.315	76,000	23,480	0.3089	0.310	0.305	0.315	0.305	0.315	76,000	0.3089	0.00%
2022-09-07	0	0.310	0.305	0.315	0.305	0.320	276,000	85,410	0.3095	0.310	0.305	0.315	0.305	0.320	276,000	0.3095	0.00%
2022-09-06	0	0.310	0.305	0.320	0.305	0.315	374,000	116,110	0.3105	0.310	0.305	0.320	0.305	0.315	374,000	0.3105	1.64%
2022-09-05	0	0.305	0.305	0.315	0.305	0.325	802,000	249,780	0.3114	0.305	0.305	0.315	0.305	0.325	802,000	0.3114	-3.17%
2022-09-02	0	0.315	0.315	0.320	0.315	0.335	468,000	148,940	0.3182	0.315	0.315	0.320	0.315	0.335	468,000	0.3182	-5.97%
2022-09-01	0	0.335	0.330	0.335	0.320	0.350	1,360,000	450,420	0.3312	0.335	0.330	0.335	0.320	0.350	1,360,000	0.3312	0.00%
2022-08-31	0	0.335	0.335	0.340	0.325	0.345	2,473,000	831,805	0.3364	0.335	0.335	0.340	0.325	0.345	2,473,000	0.3364	4.69%
2022-08-30	0	0.320	0.305	0.325	0.305	0.325	596,000	193,200	0.3242	0.320	0.305	0.325	0.305	0.325	596,000	0.3242	-1.54%
2022-08-29	0	0.325	0.310	0.325	0.305	0.325	154,000	47,960	0.3114	0.325	0.310	0.325	0.305	0.325	154,000	0.3114	4.84%
2022-08-26	0	0.310	0.310	0.320	0.300	0.310	360,000	110,850	0.3079	0.310	0.310	0.320	0.300	0.310	360,000	0.3079	1.64%
2022-08-25	0	0.305	0.300	0.305	0.295	0.305	278,000	83,750	0.3013	0.305	0.300	0.305	0.295	0.305	278,000	0.3013	5.17%
2022-08-24	0	0.290	0.290	0.300	0.290	0.300	868,000	251,920	0.2902	0.290	0.290	0.300	0.290	0.300	868,000	0.2902	-3.33%
2022-08-23	0	0.300	0.290	0.300	0.290	0.300	612,000	180,300	0.2946	0.300	0.290	0.300	0.290	0.300	612,000	0.2946	0.00%
2022-08-22	0	0.300	0.285	0.305	0.285	0.305	418,000	120,920	0.2893	0.300	0.285	0.305	0.285	0.305	418,000	0.2893	3.45%
2022-08-19	0	0.290	0.290	0.295	0.290	0.300	180,000	53,320	0.2962	0.290	0.290	0.295	0.290	0.300	180,000	0.2962	-3.33%
2022-08-18	0	0.300	0.290	0.300	0.300	0.300	102,000	30,600	0.3000	0.300	0.290	0.300	0.300	0.300	102,000	0.3000	1.69%
2022-08-17	0	0.295	0.290	0.300	0.290	0.315	1,088,000	326,530	0.3001	0.295	0.290	0.300	0.290	0.315	1,088,000	0.3001	-3.28%
2022-08-16	0	0.305	0.305	0.320	0.305	0.320	530,000	165,040	0.3114	0.305	0.305	0.320	0.305	0.320	530,000	0.3114	-4.69%
2022-08-15	0	0.320	0.310	0.320	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2022-08-12	0	0.320	0.315	0.325	0.310	0.330	104,000	32,950	0.3168	0.320	0.315	0.325	0.310	0.330	104,000	0.3168	1.59%
2022-08-11	0	0.315	0.315	0.320	0.305	0.315	54,000	16,950	0.3139	0.315	0.315	0.320	0.305	0.315	54,000	0.3139	-1.56%
2022-08-10	0	0.320	0.305	0.320	0.300	0.320	960,000	298,240	0.3107	0.320	0.305	0.320	0.300	0.320	960,000	0.3107	3.23%
2022-08-09	0	0.310	0.310	0.330	0.310	0.315	458,000	142,740	0.3117	0.310	0.310	0.330	0.310	0.315	458,000	0.3117	-3.12%
2022-08-08	0	0.320	0.310	0.320	0.310	0.320	98,000	31,340	0.3198	0.320	0.310	0.320	0.310	0.320	98,000	0.3198	3.23%
2022-08-05	0	0.310	0.310	0.315	0.305	0.310	1,208,000	369,220	0.3056	0.310	0.310	0.315	0.305	0.310	1,208,000	0.3056	-1.59%
2022-08-04	0	0.315	0.305	0.315	0.305	0.320	1,422,000	439,000	0.3087	0.315	0.305	0.315	0.305	0.320	1,422,000	0.3087	-1.56%
2022-08-03	0	0.320	0.310	0.315	0.310	0.325	1,170,000	364,720	0.3117	0.320	0.310	0.315	0.310	0.325	1,170,000	0.3117	4.92%
2022-08-02	0	0.305	0.305	0.315	0.300	0.315	1,766,000	542,220	0.3070	0.305	0.305	0.315	0.300	0.315	1,766,000	0.3070	-3.17%
2022-08-01	0	0.315	0.315	0.325	0.310	0.315	206,000	64,870	0.3149	0.315	0.315	0.325	0.310	0.315	206,000	0.3149	0.00%
2022-07-29	0	0.315	0.315	0.320	0.310	0.315	884,000	276,290	0.3125	0.315	0.315	0.320	0.310	0.315	884,000	0.3125	0.00%
2022-07-28	0	0.315	0.315	0.325	0.300	0.315	1,344,000	407,230	0.3030	0.315	0.315	0.325	0.300	0.315	1,344,000	0.3030	0.00%
2022-07-27	0	0.315	0.310	0.315	0.315	0.315	30,000	9,450	0.3150	0.315	0.310	0.315	0.315	0.315	30,000	0.3150	0.00%
2022-07-26	0	0.315	0.305	0.310	0.310	0.325	840,000	265,020	0.3155	0.315	0.305	0.310	0.310	0.325	840,000	0.3155	-1.56%
2022-07-25	0	0.320	0.320	0.325	0.315	0.320	810,000	255,470	0.3154	0.320	0.320	0.325	0.315	0.320	810,000	0.3154	0.00%
2022-07-22	0	0.320	0.320	0.325	0.310	0.325	344,000	109,440	0.3181	0.320	0.320	0.325	0.310	0.325	344,000	0.3181	3.23%
2022-07-21	0	0.310	0.310	0.320	0.310	0.320	288,000	91,450	0.3175	0.310	0.310	0.320	0.310	0.320	288,000	0.3175	-3.12%
2022-07-20	0	0.320	0.320	0.325	0.310	0.330	1,790,000	572,160	0.3196	0.320	0.320	0.325	0.310	0.330	1,790,000	0.3196	4.92%
2022-07-19	0	0.305	0.305	0.310	0.305	0.315	1,330,000	411,050	0.3091	0.305	0.305	0.310	0.305	0.315	1,330,000	0.3091	-4.69%
2022-07-18	0	0.320	0.310	0.325	0.295	0.320	1,342,000	411,880	0.3069	0.320	0.310	0.325	0.295	0.320	1,342,000	0.3069	8.47%
2022-07-15	0	0.295	0.295	0.305	0.295	0.300	1,094,000	323,960	0.2961	0.295	0.295	0.305	0.295	0.300	1,094,000	0.2961	-1.67%
2022-07-14	0	0.300	0.290	0.300	0.290	0.300	904,000	262,340	0.2902	0.300	0.290	0.300	0.290	0.300	904,000	0.2902	3.45%
2022-07-13	0	0.290	0.285	0.290	0.285	0.305	802,000	231,530	0.2887	0.290	0.285	0.290	0.285	0.305	802,000	0.2887	-4.92%
2022-07-12	0	0.305	0.285	0.305	0.280	0.305	440,000	127,120	0.2889	0.305	0.285	0.305	0.280	0.305	440,000	0.2889	0.00%
2022-07-11	0	0.305	0.295	0.305	0.300	0.320	50,000	15,230	0.3046	0.305	0.295	0.305	0.300	0.320	50,000	0.3046	-3.17%
2022-07-08	0	0.315	0.305	0.315	0.305	0.315	544,000	166,660	0.3064	0.315	0.305	0.315	0.305	0.315	544,000	0.3064	3.28%
2022-07-07	0	0.305	0.300	0.310	0.300	0.305	302,000	91,460	0.3028	0.305	0.300	0.310	0.300	0.305	302,000	0.3028	1.67%
2022-07-06	0	0.300	0.300	0.305	0.300	0.315	150,000	46,100	0.3073	0.300	0.300	0.305	0.300	0.315	150,000	0.3073	-4.76%
2022-07-05	0	0.315	0.305	0.315	0.305	0.315	586,000	178,870	0.3052	0.315	0.305	0.315	0.305	0.315	586,000	0.3052	3.28%
2022-07-04	0	0.305	0.305	0.315	0.305	0.310	352,000	108,000	0.3068	0.305	0.305	0.315	0.305	0.310	352,000	0.3068	0.00%
2022-06-30	0	0.305	0.300	0.305	0.305	0.310	768,000	236,610	0.3081	0.305	0.300	0.305	0.305	0.310	768,000	0.3081	-1.61%
2022-06-29	0	0.310	0.305	0.310	0.305	0.320	238,000	73,620	0.3093	0.310	0.305	0.310	0.305	0.320	238,000	0.3093	1.64%
2022-06-28	0	0.305	0.305	0.310	0.305	0.320	608,000	189,830	0.3122	0.305	0.305	0.310	0.305	0.320	608,000	0.3122	-6.15%
2022-06-27	0	0.325	0.310	0.330	0.320	0.330	804,000	265,200	0.3299	0.325	0.310	0.330	0.320	0.330	804,000	0.3299	0.00%
2022-06-24	0	0.325	0.310	0.325	0.325	0.330	8,000	2,610	0.3263	0.325	0.310	0.325	0.325	0.330	8,000	0.3263	1.56%
2022-06-23	0	0.320	0.320	0.325	0.310	0.320	504,000	158,470	0.3144	0.320	0.320	0.325	0.310	0.320	504,000	0.3144	3.23%
2022-06-22	0	0.310	0.310	0.315	0.305	0.320	492,000	153,330	0.3116	0.310	0.310	0.315	0.305	0.320	492,000	0.3116	-1.59%
2022-06-21	0	0.315	0.315	0.320	0.315	0.330	320,000	100,880	0.3153	0.315	0.315	0.320	0.315	0.330	320,000	0.3153	-1.56%
2022-06-20	0	0.320	0.310	0.325	0.310	0.330	486,000	153,030	0.3149	0.320	0.310	0.325	0.310	0.330	486,000	0.3149	4.92%
2022-06-17	0	0.305	0.305	0.310	0.305	0.335	438,000	139,410	0.3183	0.305	0.305	0.310	0.305	0.335	438,000	0.3183	-6.15%
2022-06-16	0	0.325	0.310	0.325	0.315	0.330	798,000	255,760	0.3205	0.325	0.310	0.325	0.315	0.330	798,000	0.3205	4.84%
2022-06-15	0	0.310	0.310	0.320	0.305	0.350	2,150,000	688,960	0.3204	0.310	0.310	0.320	0.305	0.350	2,150,000	0.3204	-10.14%
2022-06-14	0	0.345	0.340	0.345	0.330	0.350	796,000	269,830	0.3390	0.345	0.340	0.345	0.330	0.350	796,000	0.3390	-1.43%
2022-06-13	0	0.350	0.340	0.350	0.345	0.355	834,000	291,070	0.3490	0.350	0.340	0.350	0.345	0.355	834,000	0.3490	-1.41%
2022-06-10	0	0.355	0.340	0.355	0.340	0.355	282,000	96,690	0.3429	0.355	0.340	0.355	0.340	0.355	282,000	0.3429	1.43%
2022-06-09	0	0.350	0.350	0.355	0.340	0.355	742,000	256,730	0.3460	0.350	0.350	0.355	0.340	0.355	742,000	0.3460	0.00%
2022-06-08	0	0.350	0.345	0.350	0.330	0.355	4,174,000	1,447,430	0.3468	0.350	0.345	0.350	0.330	0.355	4,174,000	0.3468	1.45%
2022-06-07	0	0.345	0.345	0.350	0.335	0.355	3,302,000	1,145,690	0.3470	0.345	0.345	0.350	0.335	0.355	3,302,000	0.3470	2.99%
2022-06-06	0	0.335	0.330	0.335	0.315	0.340	2,744,000	907,340	0.3307	0.335	0.330	0.335	0.315	0.340	2,744,000	0.3307	6.35%
2022-06-02	0	0.315	0.310	0.315	0.305	0.320	648,000	201,210	0.3105	0.315	0.310	0.315	0.305	0.320	648,000	0.3105	1.61%
2022-06-01	0	0.310	0.305	0.310	0.305	0.320	548,000	169,080	0.3085	0.310	0.305	0.310	0.305	0.320	548,000	0.3085	1.64%
2022-05-31	0	0.305	0.305	0.310	0.290	0.310	1,750,000	520,000	0.2971	0.305	0.305	0.310	0.290	0.310	1,750,000	0.2971	1.67%
2022-05-30	0	0.300	0.295	0.300	0.290	0.300	1,250,000	363,760	0.2910	0.300	0.295	0.300	0.290	0.300	1,250,000	0.2910	1.69%
2022-05-27	0	0.295	0.290	0.295	0.280	0.295	2,428,000	687,050	0.2830	0.295	0.290	0.295	0.280	0.295	2,428,000	0.2830	1.72%
2022-05-26	0	0.290	0.285	0.290	0.280	0.295	408,000	116,730	0.2861	0.290	0.285	0.290	0.280	0.295	408,000	0.2861	1.75%
2022-05-25	0	0.285	0.280	0.285	0.275	0.290	2,566,000	717,700	0.2797	0.285	0.280	0.285	0.275	0.290	2,566,000	0.2797	1.79%
2022-05-24	0	0.280	0.280	0.290	0.270	0.290	1,986,000	554,010	0.2790	0.280	0.280	0.290	0.270	0.290	1,986,000	0.2790	-3.45%
2022-05-23	0	0.290	0.280	0.290	0.270	0.290	1,870,000	518,220	0.2771	0.290	0.280	0.290	0.270	0.290	1,870,000	0.2771	3.57%
2022-05-20	0	0.280	0.270	0.280	0.260	0.280	2,294,000	610,230	0.2660	0.280	0.270	0.280	0.260	0.280	2,294,000	0.2660	3.70%
2022-05-19	0	0.270	0.270	0.275	0.255	0.270	2,408,000	632,800	0.2628	0.270	0.270	0.275	0.255	0.270	2,408,000	0.2628	0.00%
2022-05-18	0	0.270	0.260	0.270	0.250	0.285	3,484,000	887,280	0.2547	0.270	0.260	0.270	0.250	0.285	3,484,000	0.2547	3.85%
2022-05-17	0	0.260	0.255	0.260	0.250	0.265	2,896,000	730,000	0.2521	0.260	0.255	0.260	0.250	0.265	2,896,000	0.2521	0.00%
2022-05-16	0	0.260	0.255	0.260	0.250	0.260	3,236,000	823,660	0.2545	0.260	0.255	0.260	0.250	0.260	3,236,000	0.2545	0.00%
2022-05-13	0	0.260	0.245	0.260	0.240	0.260	2,158,000	533,374	0.2472	0.260	0.245	0.260	0.240	0.260	2,158,000	0.2472	8.33%
2022-05-12	0	0.240	0.239	0.247	0.233	0.260	1,364,000	327,276	0.2399	0.240	0.239	0.247	0.233	0.260	1,364,000	0.2399	-4.00%
2022-05-11	0	0.250	0.249	0.250	0.238	0.320	8,528,000	2,164,564	0.2538	0.250	0.249	0.250	0.238	0.320	8,528,000	0.2538	5.04%
2022-05-10	0	0.238	0.230	0.239	0.235	0.243	326,000	77,306	0.2371	0.238	0.230	0.239	0.235	0.243	326,000	0.2371	3.93%
2022-05-06	0	0.229	0.228	0.229	0.228	0.233	462,000	106,262	0.2300	0.229	0.228	0.229	0.228	0.233	462,000	0.2300	-1.72%
2022-05-05	0	0.233	0.233	0.238	0.233	0.243	1,852,000	444,726	0.2401	0.233	0.233	0.238	0.233	0.243	1,852,000	0.2401	-1.27%
2022-05-04	0	0.236	0.233	0.238	0.233	0.239	210,000	49,936	0.2378	0.236	0.233	0.238	0.233	0.239	210,000	0.2378	-0.84%
2022-05-03	0	0.238	0.237	0.240	0.237	0.240	368,000	88,130	0.2395	0.238	0.237	0.240	0.237	0.240	368,000	0.2395	0.42%
2022-04-29	0	0.237	0.237	0.240	0.237	0.241	968,000	232,282	0.2400	0.237	0.237	0.240	0.237	0.241	968,000	0.2400	-4.05%
2022-04-28	0	0.247	0.241	0.247	0.241	0.249	452,000	110,414	0.2443	0.247	0.241	0.247	0.241	0.249	452,000	0.2443	-1.20%
2022-04-27	0	0.250	0.240	0.250	0.235	0.250	3,722,000	902,648	0.2425	0.250	0.240	0.250	0.235	0.250	3,722,000	0.2425	1.21%
2022-04-26	0	0.247	0.235	0.247	0.235	0.248	290,000	69,724	0.2404	0.247	0.235	0.247	0.235	0.248	290,000	0.2404	3.35%
2022-04-25	0	0.239	0.238	0.248	0.239	0.240	708,000	169,506	0.2394	0.239	0.238	0.248	0.239	0.240	708,000	0.2394	-2.45%
2022-04-22	0	0.245	0.240	0.249	0.245	0.255	418,000	104,700	0.2505	0.245	0.240	0.249	0.245	0.255	418,000	0.2505	-3.92%
2022-04-21	0	0.255	0.250	0.255	0.250	0.260	1,614,000	409,080	0.2535	0.255	0.250	0.255	0.250	0.260	1,614,000	0.2535	2.00%
2022-04-20	0	0.250	0.250	0.255	0.248	0.260	736,000	185,104	0.2515	0.250	0.250	0.255	0.248	0.260	736,000	0.2515	-3.85%
2022-04-19	0	0.260	0.250	0.260	0.250	0.260	592,000	152,620	0.2578	0.260	0.250	0.260	0.250	0.260	592,000	0.2578	0.00%
2022-04-14	0	0.260	0.260	0.265	0.255	0.270	417,949	109,845	0.2628	0.260	0.260	0.265	0.255	0.270	417,949	0.2628	0.00%
2022-04-13	0	0.260	0.255	0.260	0.260	0.280	268,000	71,150	0.2655	0.260	0.255	0.260	0.260	0.280	268,000	0.2655	-1.89%
2022-04-12	0	0.265	0.255	0.265	0.250	0.270	474,000	125,300	0.2643	0.265	0.255	0.265	0.250	0.270	474,000	0.2643	1.92%
2022-04-11	0	0.260	0.255	0.260	0.260	0.270	630,000	166,010	0.2635	0.260	0.255	0.260	0.260	0.270	630,000	0.2635	0.00%
2022-04-08	0	0.260	0.250	0.260	0.255	0.270	1,472,000	384,590	0.2613	0.260	0.250	0.260	0.255	0.270	1,472,000	0.2613	0.00%
2022-04-07	0	0.260	0.260	0.270	0.260	0.280	558,000	148,810	0.2667	0.260	0.260	0.270	0.260	0.280	558,000	0.2667	-3.70%
2022-04-06	0	0.270	0.260	0.275	0.270	0.280	970,000	266,890	0.2751	0.270	0.260	0.275	0.270	0.280	970,000	0.2751	-3.57%
2022-04-04	0	0.280	0.265	0.280	0.280	0.285	282,000	78,970	0.2800	0.280	0.265	0.280	0.280	0.285	282,000	0.2800	0.00%
2022-04-01	0	0.280	0.275	0.285	0.275	0.285	866,000	243,160	0.2808	0.280	0.275	0.285	0.275	0.285	866,000	0.2808	-1.75%
2022-03-31	0	0.285	0.280	0.285	0.280	0.290	296,000	83,620	0.2825	0.285	0.280	0.285	0.280	0.290	296,000	0.2825	-1.72%
2022-03-30	0	0.290	0.290	0.295	0.290	0.300	1,254,000	370,380	0.2954	0.290	0.290	0.295	0.290	0.300	1,254,000	0.2954	-3.33%
2022-03-29	0	0.300	0.290	0.300	0.290	0.305	1,240,000	364,970	0.2943	0.300	0.290	0.300	0.290	0.305	1,240,000	0.2943	0.00%
2022-03-28	0	0.300	0.295	0.300	0.285	0.310	4,514,000	1,351,850	0.2995	0.300	0.295	0.300	0.285	0.310	4,514,000	0.2995	1.69%
2022-03-25	0	0.295	0.285	0.300	0.290	0.300	1,726,000	511,250	0.2962	0.295	0.285	0.300	0.290	0.300	1,726,000	0.2962	-1.67%
2022-03-24	0	0.300	0.290	0.300	0.290	0.320	2,796,000	836,990	0.2994	0.300	0.290	0.300	0.290	0.320	2,796,000	0.2994	0.00%
2022-03-23	0	0.300	0.290	0.300	0.280	0.380	4,050,000	1,197,020	0.2956	0.300	0.290	0.300	0.280	0.380	4,050,000	0.2956	5.26%
2022-03-22	0	0.285	0.275	0.285	0.280	0.300	1,244,000	352,990	0.2838	0.285	0.275	0.285	0.280	0.300	1,244,000	0.2838	-5.00%
2022-03-21	0	0.300	0.285	0.300	0.265	0.300	1,846,000	542,650	0.2940	0.300	0.285	0.300	0.265	0.300	1,846,000	0.2940	9.09%
2022-03-18	0	0.275	0.270	0.280	0.260	0.280	578,000	157,090	0.2718	0.275	0.270	0.280	0.260	0.280	578,000	0.2718	-1.79%
2022-03-17	0	0.280	0.270	0.280	0.250	0.280	4,316,000	1,102,120	0.2554	0.280	0.270	0.280	0.250	0.280	4,316,000	0.2554	12.45%
2022-03-16	0	0.249	0.248	0.250	0.240	0.275	3,526,000	891,006	0.2527	0.249	0.248	0.250	0.240	0.275	3,526,000	0.2527	5.06%
2022-03-15	0	0.237	0.235	0.237	0.237	0.270	3,604,000	905,936	0.2514	0.237	0.235	0.237	0.237	0.270	3,604,000	0.2514	-8.85%
2022-03-14	0	0.260	0.260	0.270	0.260	0.275	2,130,000	564,930	0.2652	0.260	0.260	0.270	0.260	0.275	2,130,000	0.2652	-3.70%
2022-03-11	0	0.270	0.265	0.270	0.260	0.275	2,974,000	805,180	0.2707	0.270	0.265	0.270	0.260	0.275	2,974,000	0.2707	-5.26%
2022-03-10	0	0.285	0.280	0.285	0.285	0.290	364,000	104,140	0.2861	0.285	0.280	0.285	0.285	0.290	364,000	0.2861	-1.72%
2022-03-09	0	0.290	0.290	0.300	0.270	0.300	1,756,000	486,570	0.2771	0.290	0.290	0.300	0.270	0.300	1,756,000	0.2771	0.00%
2022-03-08	0	0.290	0.285	0.290	0.275	0.290	482,000	136,010	0.2822	0.290	0.285	0.290	0.275	0.290	482,000	0.2822	0.00%
2022-03-07	0	0.290	0.290	0.295	0.260	0.300	3,580,000	1,009,810	0.2821	0.290	0.290	0.295	0.260	0.300	3,580,000	0.2821	0.00%
2022-03-04	0	0.290	0.285	0.295	0.290	0.315	2,412,000	715,260	0.2965	0.290	0.285	0.295	0.290	0.315	2,412,000	0.2965	-7.94%
2022-03-03	0	0.315	0.310	0.315	0.310	0.320	984,000	306,710	0.3117	0.315	0.310	0.315	0.310	0.320	984,000	0.3117	0.00%
2022-03-02	0	0.315	0.310	0.320	0.305	0.320	1,928,000	608,190	0.3155	0.315	0.310	0.320	0.305	0.320	1,928,000	0.3155	-3.08%
2022-03-01	0	0.325	0.320	0.325	0.320	0.335	1,096,000	356,290	0.3251	0.325	0.320	0.325	0.320	0.335	1,096,000	0.3251	0.00%
2022-02-28	0	0.325	0.320	0.325	0.320	0.325	1,526,000	493,320	0.3233	0.325	0.320	0.325	0.320	0.325	1,526,000	0.3233	-1.52%
2022-02-25	0	0.330	0.320	0.330	0.330	0.360	860,000	292,070	0.3396	0.330	0.320	0.330	0.330	0.360	860,000	0.3396	-4.35%
2022-02-24	0	0.345	0.340	0.350	0.340	0.350	186,000	64,370	0.3461	0.345	0.340	0.350	0.340	0.350	186,000	0.3461	-1.43%
2022-02-23	0	0.350	0.350	0.360	0.350	0.360	50,000	17,520	0.3504	0.350	0.350	0.360	0.350	0.360	50,000	0.3504	0.00%
2022-02-22	0	0.350	0.340	0.355	0.340	0.350	254,000	87,130	0.3430	0.350	0.340	0.355	0.340	0.350	254,000	0.3430	-1.41%
2022-02-21	0	0.355	0.340	0.360	0.345	0.375	96,000	33,370	0.3476	0.355	0.340	0.360	0.345	0.375	96,000	0.3476	0.00%
2022-02-18	0	0.355	0.345	0.355	0.350	0.355	280,000	98,200	0.3507	0.355	0.345	0.355	0.350	0.355	280,000	0.3507	1.43%
2022-02-17	0	0.350	0.350	0.355	0.340	0.360	132,000	46,910	0.3554	0.350	0.350	0.355	0.340	0.360	132,000	0.3554	0.00%
2022-02-16	0	0.350	0.340	0.355	0.350	0.350	266,000	93,100	0.3500	0.350	0.340	0.355	0.350	0.350	266,000	0.3500	0.00%
2022-02-15	0	0.350	0.335	0.360	0.335	0.355	282,000	95,510	0.3387	0.350	0.335	0.360	0.335	0.355	282,000	0.3387	0.00%
2022-02-14	0	0.350	0.345	0.350	0.335	0.355	130,000	45,380	0.3491	0.350	0.345	0.350	0.335	0.355	130,000	0.3491	1.45%
2022-02-11	0	0.345	0.345	0.355	0.345	0.360	1,902,000	672,380	0.3535	0.345	0.345	0.355	0.345	0.360	1,902,000	0.3535	-4.17%
2022-02-10	0	0.360	0.350	0.360	0.350	0.380	2,666,000	953,580	0.3577	0.360	0.350	0.360	0.350	0.380	2,666,000	0.3577	1.41%
2022-02-09	0	0.355	0.350	0.355	0.350	0.380	1,674,000	600,710	0.3588	0.355	0.350	0.355	0.350	0.380	1,674,000	0.3588	1.43%
2022-02-08	0	0.350	0.335	0.350	-	-	0	0	-	0.350	0.335	0.350	-	-	0	-	0.00%
2022-02-07	0	0.350	0.340	0.350	0.325	0.350	868,000	300,060	0.3457	0.350	0.340	0.350	0.325	0.350	868,000	0.3457	1.45%
2022-02-04	0	0.345	0.345	0.350	0.335	0.380	530,000	194,840	0.3676	0.345	0.345	0.350	0.335	0.380	530,000	0.3676	2.99%
2022-01-31	0	0.335	0.310	0.335	0.335	0.335	4,000	1,340	0.3350	0.335	0.310	0.335	0.335	0.335	4,000	0.3350	0.00%
2022-01-28	0	0.335	0.315	0.335	0.310	0.335	550,000	178,070	0.3238	0.335	0.315	0.335	0.310	0.335	550,000	0.3238	3.08%
2022-01-27	0	0.325	0.320	0.325	0.320	0.345	1,130,000	371,160	0.3285	0.325	0.320	0.325	0.320	0.345	1,130,000	0.3285	0.00%
2022-01-26	0	0.325	0.325	0.335	0.320	0.325	828,000	269,060	0.3250	0.325	0.325	0.335	0.320	0.325	828,000	0.3250	1.56%
2022-01-25	0	0.320	0.320	0.325	0.315	0.330	348,000	112,030	0.3219	0.320	0.320	0.325	0.315	0.330	348,000	0.3219	-8.57%
2022-01-24	0	0.350	0.330	0.350	0.325	0.350	226,000	74,260	0.3286	0.350	0.330	0.350	0.325	0.350	226,000	0.3286	1.45%
2022-01-21	0	0.345	0.330	0.345	0.330	0.350	96,000	33,320	0.3471	0.345	0.330	0.345	0.330	0.350	96,000	0.3471	-1.43%
2022-01-20	0	0.350	0.330	0.350	0.330	0.355	144,000	48,690	0.3381	0.350	0.330	0.350	0.330	0.355	144,000	0.3381	2.94%
2022-01-19	0	0.340	0.325	0.350	0.320	0.345	1,230,000	408,260	0.3319	0.340	0.325	0.350	0.320	0.345	1,230,000	0.3319	-1.45%
2022-01-18	0	0.345	0.325	0.345	-	-	0	0	-	0.345	0.325	0.345	-	-	0	-	0.00%
2022-01-17	0	0.345	0.350	0.360	0.340	0.350	412,000	141,290	0.3429	0.345	0.350	0.360	0.340	0.350	412,000	0.3429	1.47%
2022-01-14	0	0.340	0.340	0.345	0.320	0.345	600,000	201,060	0.3351	0.340	0.340	0.345	0.320	0.345	600,000	0.3351	6.25%
2022-01-13	0	0.320	0.320	0.335	0.315	0.335	388,000	127,030	0.3274	0.320	0.320	0.335	0.315	0.335	388,000	0.3274	0.00%
2022-01-12	0	0.320	0.320	0.330	0.320	0.330	354,000	114,820	0.3244	0.320	0.320	0.330	0.320	0.330	354,000	0.3244	1.59%
2022-01-11	0	0.315	0.315	0.320	0.310	0.330	618,000	194,710	0.3151	0.315	0.315	0.320	0.310	0.330	618,000	0.3151	-1.56%
2022-01-10	0	0.320	0.310	0.320	0.305	0.330	640,000	203,430	0.3179	0.320	0.310	0.320	0.305	0.330	640,000	0.3179	0.00%
2022-01-07	0	0.320	0.320	0.330	0.250	0.345	14,664,000	4,401,700	0.3002	0.320	0.320	0.330	0.250	0.345	14,664,000	0.3002	-8.57%
2022-01-06	0	0.350	0.330	0.355	0.350	0.355	292,000	102,220	0.3501	0.350	0.330	0.355	0.350	0.355	292,000	0.3501	0.00%
2022-01-05	0	0.350	0.340	0.355	0.350	0.350	138,000	48,300	0.3500	0.350	0.340	0.355	0.350	0.350	138,000	0.3500	0.00%
2022-01-04	0	0.350	0.350	0.355	0.325	0.355	780,000	262,530	0.3366	0.350	0.350	0.355	0.325	0.355	780,000	0.3366	-2.78%
2022-01-03	0	0.360	0.350	0.360	0.330	0.360	376,000	126,470	0.3364	0.360	0.350	0.360	0.330	0.360	376,000	0.3364	0.00%
2021-12-31	0	0.360	0.350	0.360	0.350	0.365	988,000	355,500	0.3598	0.360	0.350	0.360	0.350	0.365	988,000	0.3598	0.00%
2021-12-30	0	0.360	0.350	0.360	0.320	0.370	1,756,000	614,530	0.3500	0.360	0.350	0.360	0.320	0.370	1,756,000	0.3500	7.46%
2021-12-29	0	0.335	0.320	0.330	0.320	0.345	584,000	192,770	0.3301	0.335	0.320	0.330	0.320	0.345	584,000	0.3301	4.69%
2021-12-28	0	0.320	0.320	0.325	0.315	0.330	372,000	119,270	0.3206	0.320	0.320	0.325	0.315	0.330	372,000	0.3206	-1.54%
2021-12-24	0	0.325	0.310	0.330	0.315	0.330	264,000	84,100	0.3186	0.325	0.310	0.330	0.315	0.330	264,000	0.3186	0.00%
2021-12-23	0	0.325	0.315	0.325	0.310	0.335	3,636,000	1,166,020	0.3207	0.325	0.315	0.325	0.310	0.335	3,636,000	0.3207	-2.99%
2021-12-22	0	0.335	0.335	0.340	0.335	0.360	1,900,000	651,050	0.3427	0.335	0.335	0.340	0.335	0.360	1,900,000	0.3427	-5.63%
2021-12-21	0	0.355	0.345	0.350	0.345	0.360	1,004,000	352,350	0.3509	0.355	0.345	0.350	0.345	0.360	1,004,000	0.3509	1.43%
2021-12-20	0	0.350	0.350	0.360	0.345	0.370	1,384,000	493,050	0.3563	0.350	0.350	0.360	0.345	0.370	1,384,000	0.3563	0.00%
2021-12-17	0	0.350	0.345	0.350	0.345	0.360	1,238,400	434,614	0.3509	0.350	0.345	0.350	0.345	0.360	1,238,400	0.3509	0.00%
2021-12-16	0	0.350	0.350	0.355	0.345	0.355	1,794,000	628,390	0.3503	0.350	0.350	0.355	0.345	0.355	1,794,000	0.3503	0.00%
2021-12-15	0	0.350	0.350	0.355	0.350	0.355	894,000	314,190	0.3514	0.350	0.350	0.355	0.350	0.355	894,000	0.3514	1.45%
2021-12-14	0	0.345	0.345	0.350	0.335	0.350	690,000	236,980	0.3434	0.345	0.345	0.350	0.335	0.350	690,000	0.3434	-1.43%
2021-12-13	0	0.350	0.345	0.350	0.340	0.365	472,000	164,620	0.3488	0.350	0.345	0.350	0.340	0.365	472,000	0.3488	-1.41%
2021-12-10	0	0.355	0.345	0.350	0.350	0.360	422,000	148,760	0.3525	0.355	0.345	0.350	0.350	0.360	422,000	0.3525	-2.74%
2021-12-09	0	0.365	0.355	0.365	0.355	0.365	770,000	279,550	0.3631	0.365	0.355	0.365	0.355	0.365	770,000	0.3631	0.00%
2021-12-08	0	0.365	0.360	0.365	0.355	0.365	1,648,000	598,290	0.3630	0.365	0.360	0.365	0.355	0.365	1,648,000	0.3630	0.00%
2021-12-07	0	0.365	0.365	0.370	0.360	0.370	1,196,000	437,470	0.3658	0.365	0.365	0.370	0.360	0.370	1,196,000	0.3658	0.00%
2021-12-06	0	0.365	0.360	0.370	0.360	0.375	1,382,000	506,710	0.3666	0.365	0.360	0.370	0.360	0.375	1,382,000	0.3666	-1.35%
2021-12-03	0	0.370	0.370	0.380	0.370	0.385	2,840,000	1,077,960	0.3796	0.370	0.370	0.380	0.370	0.385	2,840,000	0.3796	-3.90%
2021-12-02	0	0.385	0.385	0.390	0.380	0.395	1,552,000	603,220	0.3887	0.385	0.385	0.390	0.380	0.395	1,552,000	0.3887	-1.28%
2021-12-01	0	0.390	0.385	0.390	0.385	0.395	1,166,000	454,700	0.3900	0.390	0.385	0.390	0.385	0.395	1,166,000	0.3900	0.00%
2021-11-30	0	0.390	0.390	0.395	0.380	0.395	10,416,000	4,101,480	0.3938	0.390	0.390	0.395	0.380	0.395	10,416,000	0.3938	-1.27%
2021-11-29	0	0.395	0.390	0.395	0.380	0.400	2,336,000	923,550	0.3954	0.395	0.390	0.395	0.380	0.400	2,336,000	0.3954	0.00%
2021-11-26	0	0.395	0.390	0.395	0.375	0.395	1,980,000	766,400	0.3871	0.395	0.390	0.395	0.375	0.395	1,980,000	0.3871	3.95%
2021-11-25	0	0.380	0.380	0.390	0.375	0.390	2,724,000	1,039,280	0.3815	0.380	0.380	0.390	0.375	0.390	2,724,000	0.3815	-1.30%
2021-11-24	0	0.385	0.380	0.385	0.375	0.390	2,400,000	920,310	0.3835	0.385	0.380	0.385	0.375	0.390	2,400,000	0.3835	0.00%
2021-11-23	0	0.385	0.385	0.395	0.380	0.395	2,250,000	870,920	0.3871	0.385	0.385	0.395	0.380	0.395	2,250,000	0.3871	-2.53%
2021-11-22	0	0.395	0.395	0.400	0.390	0.405	2,804,000	1,113,460	0.3971	0.395	0.395	0.400	0.390	0.405	2,804,000	0.3971	-1.25%
2021-11-19	0	0.400	0.395	0.400	0.390	0.405	5,406,000	2,156,320	0.3989	0.400	0.395	0.400	0.390	0.405	5,406,000	0.3989	-1.23%
2021-11-18	0	0.405	0.400	0.405	0.395	0.410	824,000	330,600	0.4012	0.405	0.400	0.405	0.395	0.410	824,000	0.4012	3.85%
2021-11-17	0	0.390	0.385	0.390	0.385	0.405	2,990,000	1,188,810	0.3976	0.390	0.385	0.390	0.385	0.405	2,990,000	0.3976	-1.27%
2021-11-16	0	0.395	0.395	0.400	0.375	0.400	5,290,000	2,106,650	0.3982	0.395	0.395	0.400	0.375	0.400	5,290,000	0.3982	0.00%
2021-11-15	0	0.395	0.395	0.405	0.395	0.415	2,346,000	936,450	0.3992	0.395	0.395	0.405	0.395	0.415	2,346,000	0.3992	-1.25%
2021-11-12	0	0.400	0.395	0.400	0.375	0.435	5,348,000	2,177,540	0.4072	0.400	0.395	0.400	0.375	0.435	5,348,000	0.4072	1.27%
2021-11-11	0	0.395	0.395	0.400	0.395	0.400	240,000	94,940	0.3956	0.395	0.395	0.400	0.395	0.400	240,000	0.3956	1.28%
2021-11-10	0	0.390	0.390	0.395	0.385	0.420	1,876,000	748,540	0.3990	0.390	0.390	0.395	0.385	0.420	1,876,000	0.3990	0.00%
2021-11-09	0	0.390	0.390	0.395	0.380	0.415	1,188,000	465,260	0.3916	0.390	0.390	0.395	0.380	0.415	1,188,000	0.3916	-2.50%
2021-11-08	0	0.400	0.390	0.400	0.390	0.410	980,000	393,330	0.4014	0.400	0.390	0.400	0.390	0.410	980,000	0.4014	1.27%
2021-11-05	0	0.395	0.390	0.395	0.395	0.430	3,890,000	1,585,510	0.4076	0.395	0.390	0.395	0.395	0.430	3,890,000	0.4076	-3.66%
2021-11-04	0	0.410	0.410	0.420	0.395	0.420	1,178,000	482,550	0.4096	0.410	0.410	0.420	0.395	0.420	1,178,000	0.4096	2.50%
2021-11-03	0	0.400	0.400	0.415	0.390	0.420	9,396,000	3,835,420	0.4082	0.400	0.400	0.415	0.390	0.420	9,396,000	0.4082	-5.88%
2021-11-02	0	0.425	0.425	0.430	0.420	0.440	2,244,000	965,090	0.4301	0.425	0.425	0.430	0.420	0.440	2,244,000	0.4301	-2.30%
2021-11-01	0	0.435	0.435	0.440	0.420	0.450	2,172,000	946,410	0.4357	0.435	0.435	0.440	0.420	0.450	2,172,000	0.4357	-1.14%
2021-10-29	0	0.440	0.435	0.440	0.425	0.460	25,350,000	11,133,200	0.4392	0.440	0.435	0.440	0.425	0.460	25,350,000	0.4392	3.53%
2021-10-28	0	0.425	0.420	0.425	0.420	0.430	1,566,000	662,240	0.4229	0.425	0.420	0.425	0.420	0.430	1,566,000	0.4229	-1.16%
2021-10-27	0	0.430	0.425	0.430	0.430	0.480	1,664,000	730,100	0.4388	0.430	0.425	0.430	0.430	0.480	1,664,000	0.4388	-4.44%
2021-10-26	0	0.450	0.445	0.450	0.445	0.465	3,264,000	1,469,830	0.4503	0.450	0.445	0.450	0.445	0.465	3,264,000	0.4503	-2.17%
2021-10-25	0	0.460	0.455	0.460	0.455	0.475	1,290,000	597,930	0.4635	0.460	0.455	0.460	0.455	0.475	1,290,000	0.4635	-3.16%
2021-10-22	0	0.475	0.470	0.475	0.470	0.500	1,608,000	763,990	0.4751	0.475	0.470	0.475	0.470	0.500	1,608,000	0.4751	-3.06%
2021-10-21	0	0.490	0.480	0.490	0.490	0.510	1,514,000	749,560	0.4951	0.490	0.480	0.490	0.490	0.510	1,514,000	0.4951	-1.01%
2021-10-20	0	0.495	0.490	0.495	0.490	0.510	416,000	205,220	0.4933	0.495	0.490	0.495	0.490	0.510	416,000	0.4933	-1.00%
2021-10-19	0	0.500	0.495	0.500	0.490	0.500	1,664,000	829,440	0.4985	0.500	0.495	0.500	0.490	0.500	1,664,000	0.4985	1.01%
2021-10-18	0	0.495	0.485	0.495	0.485	0.500	946,000	464,570	0.4911	0.495	0.485	0.495	0.485	0.500	946,000	0.4911	-1.00%
2021-10-15	0	0.500	0.495	0.500	0.480	0.500	724,000	357,350	0.4936	0.500	0.495	0.500	0.480	0.500	724,000	0.4936	5.26%
2021-10-12	0	0.475	0.475	0.480	0.470	0.480	564,000	269,720	0.4782	0.475	0.475	0.480	0.470	0.480	564,000	0.4782	0.00%
2021-10-11	0	0.475	0.475	0.480	0.460	0.480	480,000	228,010	0.4750	0.475	0.475	0.480	0.460	0.480	480,000	0.4750	3.26%
2021-10-08	0	0.460	0.460	0.470	0.460	0.475	528,016	245,287	0.4645	0.460	0.460	0.470	0.460	0.475	528,016	0.4645	-2.13%
2021-10-07	0	0.470	0.470	0.480	0.450	0.500	1,882,000	876,270	0.4656	0.470	0.470	0.480	0.450	0.500	1,882,000	0.4656	-5.05%
2021-10-06	0	0.495	0.485	0.495	0.480	0.530	1,102,000	530,900	0.4818	0.495	0.485	0.495	0.480	0.530	1,102,000	0.4818	0.00%
2021-10-05	0	0.495	0.485	0.495	0.490	0.510	1,198,000	589,650	0.4922	0.495	0.485	0.495	0.490	0.510	1,198,000	0.4922	4.21%
2021-10-04	0	0.475	0.475	0.485	0.470	0.485	734,000	351,050	0.4783	0.475	0.475	0.485	0.470	0.485	734,000	0.4783	-1.04%
2021-09-30	0	0.480	0.480	0.485	0.480	0.480	52,000	24,960	0.4800	0.480	0.480	0.485	0.480	0.480	52,000	0.4800	-3.03%
2021-09-29	0	0.495	0.475	0.495	0.470	0.500	830,000	399,060	0.4808	0.495	0.475	0.495	0.470	0.500	830,000	0.4808	4.21%
2021-09-28	0	0.475	0.465	0.475	0.460	0.490	4,370,000	2,076,730	0.4752	0.475	0.465	0.475	0.460	0.490	4,370,000	0.4752	-4.04%
2021-09-27	0	0.495	0.490	0.495	0.490	0.495	992,000	487,020	0.4909	0.495	0.490	0.495	0.490	0.495	992,000	0.4909	1.02%
2021-09-24	0	0.490	0.485	0.490	0.470	0.490	1,324,000	640,750	0.4840	0.490	0.485	0.490	0.470	0.490	1,324,000	0.4840	4.26%
2021-09-23	0	0.470	0.465	0.470	0.460	0.490	586,000	273,340	0.4665	0.470	0.465	0.470	0.460	0.490	586,000	0.4665	0.00%
2021-09-21	0	0.470	0.450	0.470	0.450	0.470	70,000	32,500	0.4643	0.470	0.450	0.470	0.450	0.470	70,000	0.4643	0.00%
2021-09-20	0	0.470	0.450	0.470	0.450	0.475	708,000	328,180	0.4635	0.470	0.450	0.470	0.450	0.475	708,000	0.4635	-2.08%
2021-09-17	0	0.480	0.470	0.485	0.450	0.485	1,318,000	620,780	0.4710	0.480	0.470	0.485	0.450	0.485	1,318,000	0.4710	3.23%
2021-09-16	0	0.465	0.460	0.465	0.460	0.485	1,304,000	608,690	0.4668	0.465	0.460	0.465	0.460	0.485	1,304,000	0.4668	-2.11%
2021-09-15	0	0.475	0.470	0.475	0.465	0.490	2,784,000	1,306,420	0.4693	0.475	0.470	0.475	0.465	0.490	2,784,000	0.4693	-3.06%
2021-09-14	0	0.490	0.485	0.490	0.485	0.510	2,046,000	1,007,550	0.4924	0.490	0.485	0.490	0.485	0.510	2,046,000	0.4924	-2.00%
2021-09-13	0	0.500	0.500	0.510	0.495	0.540	4,982,000	2,516,750	0.5052	0.500	0.500	0.510	0.495	0.540	4,982,000	0.5052	-5.66%
2021-09-10	0	0.530	0.520	0.530	0.530	0.540	654,000	348,100	0.5323	0.530	0.520	0.530	0.530	0.540	654,000	0.5323	0.00%
2021-09-09	0	0.530	0.520	0.540	0.520	0.540	1,102,000	586,660	0.5324	0.530	0.520	0.540	0.520	0.540	1,102,000	0.5324	-1.85%
2021-09-08	0	0.540	0.540	0.550	0.540	0.570	2,522,000	1,374,480	0.5450	0.540	0.540	0.550	0.540	0.570	2,522,000	0.5450	-5.26%
2021-09-07	0	0.570	0.540	0.570	0.540	0.570	1,506,000	827,620	0.5495	0.570	0.540	0.570	0.540	0.570	1,506,000	0.5495	3.64%
2021-09-06	0	0.550	0.550	0.560	0.540	0.560	846,000	464,600	0.5492	0.550	0.550	0.560	0.540	0.560	846,000	0.5492	0.00%
2021-09-03	0	0.550	0.540	0.550	0.540	0.560	1,134,000	622,900	0.5493	0.550	0.540	0.550	0.540	0.560	1,134,000	0.5493	-1.79%
2021-09-02	0	0.560	0.550	0.570	0.550	0.600	1,268,000	716,480	0.5650	0.560	0.550	0.570	0.550	0.600	1,268,000	0.5650	0.00%
2021-09-01	0	0.560	0.540	0.560	0.540	0.560	1,076,000	595,240	0.5532	0.560	0.540	0.560	0.540	0.560	1,076,000	0.5532	0.00%
2021-08-31	0	0.560	0.540	0.560	0.540	0.580	2,212,000	1,233,160	0.5575	0.560	0.540	0.560	0.540	0.580	2,212,000	0.5575	0.00%
2021-08-30	0	0.560	0.550	0.560	0.550	0.570	1,606,000	896,140	0.5580	0.560	0.550	0.560	0.550	0.570	1,606,000	0.5580	-1.75%
2021-08-27	0	0.570	0.560	0.570	0.560	0.580	3,348,000	1,888,040	0.5639	0.570	0.560	0.570	0.560	0.580	3,348,000	0.5639	0.00%
2021-08-26	0	0.570	0.570	0.580	0.560	0.590	734,000	419,440	0.5714	0.570	0.570	0.580	0.560	0.590	734,000	0.5714	-1.72%
2021-08-25	0	0.580	0.560	0.580	0.570	0.590	1,566,000	899,640	0.5745	0.580	0.560	0.580	0.570	0.590	1,566,000	0.5745	0.00%
2021-08-24	0	0.580	0.570	0.580	0.580	0.600	532,000	309,700	0.5821	0.580	0.570	0.580	0.580	0.600	532,000	0.5821	-1.69%
2021-08-23	0	0.590	0.570	0.590	0.570	0.600	1,580,000	918,180	0.5811	0.590	0.570	0.590	0.570	0.600	1,580,000	0.5811	0.00%
2021-08-20	0	0.590	0.580	0.590	0.580	0.610	2,402,000	1,402,180	0.5838	0.590	0.580	0.590	0.580	0.610	2,402,000	0.5838	-1.67%
2021-08-19	0	0.600	0.570	0.600	0.550	0.660	4,526,000	2,678,880	0.5919	0.600	0.570	0.600	0.550	0.660	4,526,000	0.5919	5.26%
2021-08-18	0	0.570	0.550	0.570	0.550	0.580	2,098,000	1,174,700	0.5599	0.570	0.550	0.570	0.550	0.580	2,098,000	0.5599	1.79%
2021-08-17	0	0.560	0.560	0.570	0.560	0.580	2,006,000	1,134,140	0.5654	0.560	0.560	0.570	0.560	0.580	2,006,000	0.5654	-3.45%
2021-08-16	0	0.580	0.570	0.580	0.560	0.580	1,518,000	863,760	0.5690	0.580	0.570	0.580	0.560	0.580	1,518,000	0.5690	0.00%
2021-08-13	0	0.580	0.570	0.580	0.570	0.590	2,254,000	1,300,140	0.5768	0.580	0.570	0.580	0.570	0.590	2,254,000	0.5768	1.75%
2021-08-12	0	0.570	0.570	0.580	0.570	0.590	1,444,000	836,600	0.5794	0.570	0.570	0.580	0.570	0.590	1,444,000	0.5794	-1.72%
2021-08-11	0	0.580	0.580	0.590	0.570	0.610	3,626,000	2,116,740	0.5838	0.580	0.580	0.590	0.570	0.610	3,626,000	0.5838	-3.33%
2021-08-10	0	0.600	0.590	0.600	0.550	0.600	2,750,000	1,614,760	0.5872	0.600	0.590	0.600	0.550	0.600	2,750,000	0.5872	0.00%
2021-08-09	0	0.600	0.580	0.600	0.580	0.620	1,524,000	902,500	0.5922	0.600	0.580	0.600	0.580	0.620	1,524,000	0.5922	0.00%
2021-08-06	0	0.600	0.590	0.600	0.580	0.610	3,688,000	2,182,020	0.5917	0.600	0.590	0.600	0.580	0.610	3,688,000	0.5917	0.00%
2021-08-05	0	0.600	0.590	0.600	0.550	0.610	12,562,000	7,415,640	0.5903	0.600	0.590	0.600	0.550	0.610	12,562,000	0.5903	9.09%
2021-08-04	0	0.550	0.550	0.560	0.530	0.570	3,226,000	1,772,240	0.5494	0.550	0.550	0.560	0.530	0.570	3,226,000	0.5494	-3.51%
2021-08-03	0	0.570	0.560	0.570	0.500	0.580	5,640,000	3,098,380	0.5494	0.570	0.560	0.570	0.500	0.580	5,640,000	0.5494	7.55%
2021-08-02	0	0.530	0.520	0.530	0.510	0.540	3,584,000	1,879,300	0.5244	0.530	0.520	0.530	0.510	0.540	3,584,000	0.5244	3.92%
2021-07-30	0	0.510	0.500	0.510	0.470	0.510	2,646,000	1,307,040	0.4940	0.510	0.500	0.510	0.470	0.510	2,646,000	0.4940	5.15%
2021-07-29	0	0.485	0.480	0.485	0.480	0.500	908,000	440,010	0.4846	0.485	0.480	0.485	0.480	0.500	908,000	0.4846	0.00%
2021-07-28	0	0.485	0.480	0.485	0.475	0.490	768,000	371,200	0.4833	0.485	0.480	0.485	0.475	0.490	768,000	0.4833	-1.02%
2021-07-27	0	0.490	0.480	0.490	0.480	0.510	2,800,000	1,369,430	0.4891	0.490	0.480	0.490	0.480	0.510	2,800,000	0.4891	-2.00%
2021-07-26	0	0.500	0.485	0.500	0.485	0.510	2,820,000	1,386,560	0.4917	0.500	0.485	0.500	0.485	0.510	2,820,000	0.4917	-1.96%
2021-07-23	0	0.510	0.495	0.510	0.475	0.510	3,776,000	1,872,940	0.4960	0.510	0.495	0.510	0.475	0.510	3,776,000	0.4960	2.00%
2021-07-22	0	0.500	0.495	0.500	0.495	0.520	4,078,000	2,046,350	0.5018	0.500	0.495	0.500	0.495	0.520	4,078,000	0.5018	1.01%
2021-07-21	0	0.495	0.490	0.495	0.480	0.510	1,454,000	715,740	0.4923	0.495	0.490	0.495	0.480	0.510	1,454,000	0.4923	1.02%
2021-07-20	0	0.490	0.480	0.490	0.480	0.500	2,398,000	1,165,500	0.4860	0.490	0.480	0.490	0.480	0.500	2,398,000	0.4860	-1.01%
2021-07-19	0	0.495	0.495	0.510	0.495	0.510	1,756,000	878,190	0.5001	0.495	0.495	0.510	0.495	0.510	1,756,000	0.5001	-1.00%
2021-07-16	0	0.500	0.490	0.500	0.485	0.510	3,794,000	1,871,510	0.4933	0.500	0.490	0.500	0.485	0.510	3,794,000	0.4933	0.00%
2021-07-15	0	0.500	0.495	0.500	0.490	0.530	3,956,000	2,001,050	0.5058	0.500	0.495	0.500	0.490	0.530	3,956,000	0.5058	-1.96%
2021-07-14	0	0.510	0.500	0.510	0.500	0.540	6,176,000	3,220,920	0.5215	0.510	0.500	0.510	0.500	0.540	6,176,000	0.5215	0.00%
2021-07-13	0	0.510	0.500	0.510	0.470	0.510	8,288,000	4,087,810	0.4932	0.510	0.500	0.510	0.470	0.510	8,288,000	0.4932	9.68%
2021-07-12	0	0.465	0.465	0.470	0.460	0.475	3,088,000	1,436,720	0.4653	0.465	0.465	0.470	0.460	0.475	3,088,000	0.4653	1.09%
2021-07-09	0	0.460	0.455	0.460	0.455	0.475	200,000	92,300	0.4615	0.460	0.455	0.460	0.455	0.475	200,000	0.4615	1.10%
2021-07-08	0	0.455	0.455	0.465	0.450	0.475	1,314,000	606,920	0.4619	0.455	0.455	0.465	0.450	0.475	1,314,000	0.4619	0.00%
2021-07-07	0	0.455	0.450	0.460	0.450	0.475	2,474,000	1,129,610	0.4566	0.455	0.450	0.460	0.450	0.475	2,474,000	0.4566	-1.09%
2021-07-06	0	0.460	0.460	0.465	0.455	0.475	658,000	302,390	0.4596	0.460	0.460	0.465	0.455	0.475	658,000	0.4596	1.10%
2021-07-05	0	0.455	0.455	0.465	0.455	0.480	246,000	114,110	0.4639	0.455	0.455	0.465	0.455	0.480	246,000	0.4639	0.00%
2021-07-02	0	0.455	0.445	0.455	0.440	0.475	2,486,000	1,146,510	0.4612	0.455	0.445	0.455	0.440	0.475	2,486,000	0.4612	-2.15%
2021-06-30	0	0.465	0.460	0.465	0.460	0.470	446,000	206,900	0.4639	0.465	0.460	0.465	0.460	0.470	446,000	0.4639	-1.06%
2021-06-29	0	0.470	0.470	0.475	0.465	0.485	562,000	265,710	0.4728	0.470	0.470	0.475	0.465	0.485	562,000	0.4728	-2.08%
2021-06-28	0	0.480	0.470	0.480	0.470	0.485	616,000	290,660	0.4719	0.480	0.470	0.480	0.470	0.485	616,000	0.4719	2.13%
2021-06-25	0	0.470	0.470	0.480	0.470	0.495	1,166,000	555,880	0.4767	0.470	0.470	0.480	0.470	0.495	1,166,000	0.4767	-3.09%
2021-06-24	0	0.485	0.475	0.485	0.480	0.490	258,000	124,820	0.4838	0.485	0.475	0.485	0.480	0.490	258,000	0.4838	1.04%
2021-06-23	0	0.480	0.480	0.490	0.475	0.495	1,890,000	923,230	0.4885	0.480	0.480	0.490	0.475	0.495	1,890,000	0.4885	0.00%
2021-06-22	0	0.480	0.470	0.480	0.470	0.490	1,510,000	718,290	0.4757	0.480	0.470	0.480	0.470	0.490	1,510,000	0.4757	3.23%
2021-06-21	0	0.465	0.465	0.470	0.465	0.480	708,000	332,970	0.4703	0.465	0.465	0.470	0.465	0.480	708,000	0.4703	-3.12%
2021-06-18	0	0.480	0.475	0.480	0.475	0.485	468,000	225,710	0.4823	0.480	0.475	0.480	0.475	0.485	468,000	0.4823	0.00%
2021-06-17	0	0.480	0.475	0.480	0.480	0.480	564,000	270,720	0.4800	0.480	0.475	0.480	0.480	0.480	564,000	0.4800	0.00%
2021-06-16	0	0.480	0.465	0.480	0.460	0.500	3,030,000	1,442,560	0.4761	0.480	0.465	0.480	0.460	0.500	3,030,000	0.4761	-1.03%
2021-06-15	0	0.485	0.465	0.485	0.465	0.495	926,000	441,690	0.4770	0.485	0.465	0.485	0.465	0.495	926,000	0.4770	3.19%
2021-06-11	0	0.470	0.465	0.470	0.465	0.480	172,000	81,460	0.4736	0.470	0.465	0.470	0.465	0.480	172,000	0.4736	-1.05%
2021-06-10	0	0.475	0.465	0.475	0.460	0.480	414,000	196,360	0.4743	0.475	0.465	0.475	0.460	0.480	414,000	0.4743	0.00%
2021-06-09	0	0.475	0.455	0.475	0.475	0.475	2,000	950	0.4750	0.475	0.455	0.475	0.475	0.475	2,000	0.4750	1.06%
2021-06-08	0	0.470	0.460	0.475	0.460	0.475	282,000	131,070	0.4648	0.470	0.460	0.475	0.460	0.475	282,000	0.4648	1.08%
2021-06-07	0	0.465	0.460	0.465	0.460	0.485	2,710,000	1,260,570	0.4652	0.465	0.460	0.465	0.460	0.485	2,710,000	0.4652	-3.12%
2021-06-04	0	0.480	0.475	0.480	0.475	0.495	664,000	319,760	0.4816	0.480	0.475	0.480	0.475	0.495	664,000	0.4816	-2.04%
2021-06-03	0	0.490	0.480	0.490	0.470	0.495	1,100,000	527,760	0.4798	0.490	0.480	0.490	0.470	0.495	1,100,000	0.4798	-1.01%
2021-06-02	0	0.495	0.490	0.495	0.490	0.495	1,160,000	573,050	0.4940	0.495	0.490	0.495	0.490	0.495	1,160,000	0.4940	0.00%
2021-06-01	0	0.495	0.490	0.495	0.480	0.495	2,704,000	1,331,660	0.4925	0.495	0.490	0.495	0.480	0.495	2,704,000	0.4925	1.02%
2021-05-31	0	0.490	0.485	0.490	0.480	0.500	312,000	152,300	0.4881	0.490	0.485	0.490	0.480	0.500	312,000	0.4881	-1.01%
2021-05-28	0	0.495	0.485	0.495	0.470	0.500	2,536,000	1,247,290	0.4918	0.495	0.485	0.495	0.470	0.500	2,536,000	0.4918	5.32%
2021-05-27	0	0.470	0.460	0.470	0.460	0.470	920,000	426,670	0.4638	0.470	0.460	0.470	0.460	0.470	920,000	0.4638	1.08%
2021-05-26	0	0.465	0.460	0.465	0.460	0.470	496,000	230,400	0.4645	0.465	0.460	0.465	0.460	0.470	496,000	0.4645	-3.12%
2021-05-25	0	0.480	0.470	0.480	0.460	0.480	1,330,000	627,990	0.4722	0.480	0.470	0.480	0.460	0.480	1,330,000	0.4722	2.13%
2021-05-24	0	0.470	0.460	0.470	0.460	0.475	1,024,000	477,610	0.4664	0.470	0.460	0.470	0.460	0.475	1,024,000	0.4664	0.00%
2021-05-21	0	0.470	0.465	0.470	0.460	0.485	1,548,000	723,630	0.4675	0.470	0.465	0.470	0.460	0.485	1,548,000	0.4675	-1.05%
2021-05-20	0	0.475	0.470	0.475	0.470	0.480	1,932,000	923,050	0.4778	0.475	0.470	0.475	0.470	0.480	1,932,000	0.4778	1.06%
2021-05-18	0	0.470	0.470	0.475	0.470	0.480	806,000	381,570	0.4734	0.470	0.470	0.475	0.470	0.480	806,000	0.4734	0.00%
2021-05-17	0	0.470	0.470	0.475	0.470	0.495	2,661,000	1,266,790	0.4761	0.470	0.470	0.475	0.470	0.495	2,661,000	0.4761	-4.08%
2021-05-14	0	0.490	0.490	0.500	0.475	0.500	1,348,000	652,490	0.4840	0.490	0.490	0.500	0.475	0.500	1,348,000	0.4840	2.08%
2021-05-13	0	0.480	0.460	0.480	0.460	0.510	3,870,000	1,874,570	0.4844	0.480	0.460	0.480	0.460	0.510	3,870,000	0.4844	-4.00%
2021-05-12	0	0.500	0.500	0.510	0.495	0.520	1,420,400	719,902	0.5068	0.500	0.500	0.510	0.495	0.520	1,420,400	0.5068	0.00%
2021-05-11	0	0.500	0.495	0.500	0.490	0.520	2,038,000	1,020,300	0.5006	0.500	0.495	0.500	0.490	0.520	2,038,000	0.5006	-1.96%
2021-05-10	0	0.510	0.500	0.510	0.500	0.520	876,000	442,840	0.5055	0.510	0.500	0.510	0.500	0.520	876,000	0.5055	0.00%
2021-05-07	0	0.510	0.495	0.510	0.500	0.530	1,646,000	843,760	0.5126	0.510	0.495	0.510	0.500	0.530	1,646,000	0.5126	2.00%
2021-05-06	0	0.500	0.500	0.510	0.500	0.530	2,382,000	1,217,600	0.5112	0.500	0.500	0.510	0.500	0.530	2,382,000	0.5112	1.01%
2021-05-05	0	0.495	0.485	0.500	0.490	0.520	682,000	339,420	0.4977	0.495	0.485	0.500	0.490	0.520	682,000	0.4977	-1.00%
2021-05-04	0	0.500	0.500	0.510	0.500	0.520	894,000	451,160	0.5047	0.500	0.500	0.510	0.500	0.520	894,000	0.5047	-1.96%
2021-05-03	0	0.510	0.500	0.510	0.510	0.520	372,000	190,180	0.5112	0.510	0.500	0.510	0.510	0.520	372,000	0.5112	0.00%
2021-04-30	0	0.510	0.500	0.510	0.500	0.520	3,113,000	1,561,830	0.5017	0.510	0.500	0.510	0.500	0.520	3,113,000	0.5017	2.00%
2021-04-29	0	0.500	0.500	0.510	0.490	0.530	1,086,000	540,090	0.4973	0.500	0.500	0.510	0.490	0.530	1,086,000	0.4973	0.00%
2021-04-28	0	0.500	0.495	0.500	0.490	0.510	896,000	446,950	0.4988	0.500	0.495	0.500	0.490	0.510	896,000	0.4988	1.01%
2021-04-27	0	0.495	0.490	0.500	0.490	0.510	848,000	423,640	0.4996	0.495	0.490	0.500	0.490	0.510	848,000	0.4996	2.06%
2021-04-26	0	0.485	0.475	0.485	0.480	0.490	393,000	189,905	0.4832	0.485	0.475	0.485	0.480	0.490	393,000	0.4832	0.00%
2021-04-23	0	0.485	0.470	0.485	0.450	0.485	707,000	337,055	0.4767	0.485	0.470	0.485	0.450	0.485	707,000	0.4767	0.00%
2021-04-22	0	0.485	0.480	0.485	0.480	0.490	510,000	246,780	0.4839	0.485	0.480	0.485	0.480	0.490	510,000	0.4839	-1.02%
2021-04-21	0	0.490	0.480	0.490	0.485	0.495	244,000	119,100	0.4881	0.490	0.480	0.490	0.485	0.495	244,000	0.4881	0.00%
2021-04-20	0	0.490	0.480	0.490	0.480	0.490	102,000	49,290	0.4832	0.490	0.480	0.490	0.480	0.490	102,000	0.4832	0.00%
2021-04-19	0	0.490	0.470	0.490	0.470	0.495	204,000	97,940	0.4801	0.490	0.470	0.490	0.470	0.495	204,000	0.4801	0.00%
2021-04-16	0	0.490	0.475	0.490	0.475	0.490	284,000	138,900	0.4891	0.490	0.475	0.490	0.475	0.490	284,000	0.4891	2.08%
2021-04-15	0	0.480	0.460	0.480	0.470	0.500	230,000	109,920	0.4779	0.480	0.460	0.480	0.470	0.500	230,000	0.4779	-1.03%
2021-04-14	0	0.485	0.460	0.485	0.480	0.485	279,000	134,280	0.4813	0.485	0.460	0.485	0.480	0.485	279,000	0.4813	3.19%
2021-04-13	0	0.470	0.450	0.475	0.445	0.475	1,046,000	478,270	0.4572	0.470	0.450	0.475	0.445	0.475	1,046,000	0.4572	-2.08%
2021-04-12	0	0.480	0.470	0.480	0.470	0.485	232,000	110,180	0.4749	0.480	0.470	0.480	0.470	0.485	232,000	0.4749	-3.03%
2021-04-09	0	0.495	0.485	0.495	0.490	0.500	1,262,000	627,260	0.4970	0.495	0.485	0.495	0.490	0.500	1,262,000	0.4970	-1.00%
2021-04-08	0	0.500	0.490	0.500	0.485	0.510	1,566,000	777,420	0.4964	0.500	0.490	0.500	0.485	0.510	1,566,000	0.4964	1.01%
2021-04-07	0	0.495	0.480	0.495	0.450	0.510	3,462,000	1,648,320	0.4761	0.495	0.480	0.495	0.450	0.510	3,462,000	0.4761	10.00%
2021-04-01	0	0.450	0.440	0.450	0.430	0.455	1,395,500	624,417	0.4475	0.450	0.440	0.450	0.430	0.455	1,395,500	0.4475	4.65%
2021-03-31	0	0.430	0.430	0.435	0.405	0.480	4,110,000	1,772,590	0.4313	0.430	0.430	0.435	0.405	0.480	4,110,000	0.4313	-4.44%
2021-03-30	0	0.450	0.450	0.455	0.450	0.470	388,000	178,420	0.4598	0.450	0.450	0.455	0.450	0.470	388,000	0.4598	-2.17%
2021-03-29	0	0.460	0.445	0.460	0.450	0.475	1,066,000	492,350	0.4619	0.460	0.445	0.460	0.450	0.475	1,066,000	0.4619	-2.13%
2021-03-26	0	0.470	0.455	0.470	0.440	0.470	1,606,000	738,070	0.4596	0.470	0.455	0.470	0.440	0.470	1,606,000	0.4596	2.17%
2021-03-25	0	0.460	0.450	0.460	0.440	0.465	2,518,000	1,145,108	0.4548	0.460	0.450	0.460	0.440	0.465	2,518,000	0.4548	-5.15%
2021-03-24	0	0.485	0.470	0.485	0.470	0.520	1,266,800	616,650	0.4868	0.485	0.470	0.485	0.470	0.520	1,266,800	0.4868	-3.00%
2021-03-23	0	0.500	0.500	0.510	0.500	0.520	1,254,400	632,404	0.5041	0.500	0.500	0.510	0.500	0.520	1,254,400	0.5041	-3.85%
2021-03-22	0	0.520	0.510	0.520	0.510	0.530	476,000	246,600	0.5181	0.520	0.510	0.520	0.510	0.530	476,000	0.5181	1.96%
2021-03-19	0	0.510	0.500	0.510	0.510	0.530	388,000	199,760	0.5148	0.510	0.500	0.510	0.510	0.530	388,000	0.5148	-3.77%
2021-03-18	0	0.530	0.510	0.530	0.490	0.530	672,000	337,930	0.5029	0.530	0.510	0.530	0.490	0.530	672,000	0.5029	3.92%
2021-03-17	0	0.510	0.500	0.510	0.500	0.530	445,600	231,076	0.5186	0.510	0.500	0.510	0.500	0.530	445,600	0.5186	-1.92%
2021-03-16	0	0.520	0.510	0.520	0.480	0.520	2,282,400	1,153,808	0.5055	0.520	0.510	0.520	0.480	0.520	2,282,400	0.5055	9.47%
2021-03-15	0	0.475	0.470	0.475	0.465	0.490	1,274,000	609,580	0.4785	0.475	0.470	0.475	0.465	0.490	1,274,000	0.4785	5.56%
2021-03-12	0	0.450	0.445	0.450	0.435	0.480	2,015,600	907,646	0.4503	0.450	0.445	0.450	0.435	0.480	2,015,600	0.4503	-1.10%
2021-03-11	0	0.455	0.445	0.455	0.440	0.460	1,130,400	507,130	0.4486	0.455	0.445	0.455	0.440	0.460	1,130,400	0.4486	0.00%
2021-03-10	0	0.455	0.450	0.455	0.435	0.460	912,000	409,950	0.4495	0.455	0.450	0.455	0.435	0.460	912,000	0.4495	4.60%
2021-03-09	0	0.435	0.435	0.445	0.435	0.470	1,998,000	889,900	0.4454	0.435	0.435	0.445	0.435	0.470	1,998,000	0.4454	-5.43%
2021-03-08	0	0.460	0.460	0.465	0.460	0.495	2,296,000	1,076,602	0.4689	0.460	0.460	0.465	0.460	0.495	2,296,000	0.4689	-5.15%
2021-03-05	0	0.485	0.485	0.490	0.480	0.510	2,804,000	1,373,670	0.4899	0.485	0.485	0.490	0.480	0.510	2,804,000	0.4899	-3.00%
2021-03-04	0	0.500	0.500	0.520	0.500	0.520	1,066,000	542,020	0.5085	0.500	0.500	0.520	0.500	0.520	1,066,000	0.5085	-7.41%
2021-03-03	0	0.540	0.510	0.540	0.500	0.540	2,438,400	1,261,656	0.5174	0.540	0.510	0.540	0.500	0.540	2,438,400	0.5174	1.89%
2021-03-02	0	0.530	0.510	0.530	0.500	0.560	7,029,600	3,578,516	0.5091	0.530	0.510	0.530	0.500	0.560	7,029,600	0.5091	-1.85%
2021-03-01	0	0.540	0.530	0.540	0.520	0.550	2,514,000	1,323,560	0.5265	0.540	0.530	0.540	0.520	0.550	2,514,000	0.5265	0.00%
2021-02-26	0	0.540	0.520	0.540	0.520	0.570	4,654,000	2,557,460	0.5495	0.540	0.520	0.540	0.520	0.570	4,654,000	0.5495	-5.26%
2021-02-25	0	0.570	0.570	0.580	0.570	0.600	4,169,434	2,428,168	0.5824	0.570	0.570	0.580	0.570	0.600	4,169,434	0.5824	0.00%
2021-02-24	0	0.570	0.570	0.580	0.550	0.610	7,207,600	4,106,252	0.5697	0.570	0.570	0.580	0.550	0.610	7,207,600	0.5697	-5.00%
2021-02-23	0	0.600	0.590	0.600	0.560	0.600	3,184,000	1,833,680	0.5759	0.600	0.590	0.600	0.560	0.600	3,184,000	0.5759	-1.64%
2021-02-22	0	0.610	0.580	0.610	0.580	0.610	4,399,200	2,639,340	0.6000	0.610	0.580	0.610	0.580	0.610	4,399,200	0.6000	5.17%
2021-02-19	0	0.580	0.570	0.580	0.550	0.590	2,612,000	1,480,600	0.5668	0.580	0.570	0.580	0.550	0.590	2,612,000	0.5668	-3.33%
2021-02-18	0	0.600	0.590	0.600	0.570	0.610	3,623,600	2,154,560	0.5946	0.600	0.590	0.600	0.570	0.610	3,623,600	0.5946	-1.64%
2021-02-17	0	0.610	0.600	0.610	0.580	0.610	2,020,000	1,208,560	0.5983	0.610	0.600	0.610	0.580	0.610	2,020,000	0.5983	5.17%
2021-02-16	0	0.580	0.580	0.600	0.580	0.610	4,306,000	2,546,780	0.5914	0.580	0.580	0.600	0.580	0.610	4,306,000	0.5914	-3.33%
2021-02-11	0	0.600	0.580	0.610	0.560	0.610	2,356,400	1,385,328	0.5879	0.600	0.580	0.610	0.560	0.610	2,356,400	0.5879	3.45%
2021-02-10	0	0.580	0.570	0.580	0.490	0.580	8,581,200	4,760,448	0.5548	0.580	0.570	0.580	0.490	0.580	8,581,200	0.5548	16.00%
2021-02-09	0	0.500	0.500	0.510	0.490	0.520	964,000	486,080	0.5042	0.500	0.500	0.510	0.490	0.520	964,000	0.5042	0.00%
2021-02-08	0	0.500	0.490	0.500	0.485	0.510	3,084,800	1,528,926	0.4956	0.500	0.490	0.500	0.485	0.510	3,084,800	0.4956	0.00%
2021-02-05	0	0.500	0.495	0.500	0.495	0.530	2,884,000	1,455,100	0.5045	0.500	0.495	0.500	0.495	0.530	2,884,000	0.5045	-3.85%
2021-02-04	0	0.520	0.510	0.520	0.500	0.520	1,784,000	910,180	0.5102	0.520	0.510	0.520	0.500	0.520	1,784,000	0.5102	0.00%
2021-02-03	0	0.520	0.510	0.520	0.495	0.530	4,715,200	2,378,844	0.5045	0.520	0.510	0.520	0.495	0.530	4,715,200	0.5045	0.00%
2021-02-02	0	0.520	0.510	0.520	0.520	0.540	1,740,000	922,900	0.5304	0.520	0.510	0.520	0.520	0.540	1,740,000	0.5304	-1.89%
2021-02-01	0	0.530	0.520	0.530	0.510	0.540	1,628,400	857,392	0.5265	0.530	0.520	0.530	0.510	0.540	1,628,400	0.5265	1.92%
2021-01-29	0	0.520	0.510	0.520	0.510	0.560	4,130,000	2,150,360	0.5207	0.520	0.510	0.520	0.510	0.560	4,130,000	0.5207	0.00%
2021-01-28	0	0.520	0.510	0.520	0.520	0.600	6,780,000	3,670,300	0.5413	0.520	0.510	0.520	0.520	0.600	6,780,000	0.5413	-11.86%
2021-01-27	0	0.590	0.560	0.590	0.560	0.600	3,000,800	1,739,096	0.5795	0.590	0.560	0.590	0.560	0.600	3,000,800	0.5795	1.72%
2021-01-26	0	0.580	0.570	0.580	0.570	0.610	2,778,000	1,623,920	0.5846	0.580	0.570	0.580	0.570	0.610	2,778,000	0.5846	-1.69%
2021-01-25	0	0.590	0.580	0.590	0.560	0.620	2,991,800	1,772,090	0.5923	0.590	0.580	0.590	0.560	0.620	2,991,800	0.5923	-4.84%
2021-01-22	0	0.620	0.600	0.620	0.600	0.640	2,923,200	1,783,768	0.6102	0.620	0.600	0.620	0.600	0.640	2,923,200	0.6102	-1.59%
2021-01-21	0	0.630	0.620	0.630	0.590	0.650	4,726,800	2,934,520	0.6208	0.630	0.620	0.630	0.590	0.650	4,726,800	0.6208	3.28%
2021-01-20	0	0.610	0.600	0.610	0.550	0.610	7,799,200	4,584,472	0.5878	0.610	0.600	0.610	0.550	0.610	7,799,200	0.5878	12.96%
2021-01-19	0	0.540	0.530	0.540	0.520	0.550	2,914,000	1,546,700	0.5308	0.540	0.530	0.540	0.520	0.550	2,914,000	0.5308	1.89%
2021-01-18	0	0.530	0.520	0.530	0.520	0.560	5,340,000	2,834,320	0.5308	0.530	0.520	0.530	0.520	0.560	5,340,000	0.5308	-3.64%
2021-01-15	0	0.550	0.540	0.550	0.530	0.640	13,186,000	7,504,740	0.5691	0.550	0.540	0.550	0.530	0.640	13,186,000	0.5691	-12.70%
2021-01-14	0	0.630	0.620	0.630	0.630	0.660	3,273,200	2,090,588	0.6387	0.630	0.620	0.630	0.630	0.660	3,273,200	0.6387	-1.56%
2021-01-13	0	0.640	0.620	0.640	0.620	0.650	9,302,400	5,853,824	0.6293	0.640	0.620	0.640	0.620	0.650	9,302,400	0.6293	1.59%
2021-01-12	0	0.630	0.620	0.630	0.610	0.650	6,248,800	3,944,392	0.6312	0.630	0.620	0.630	0.610	0.650	6,248,800	0.6312	1.61%
2021-01-11	0	0.620	0.610	0.620	0.610	0.670	12,786,400	8,127,000	0.6356	0.620	0.610	0.620	0.610	0.670	12,786,400	0.6356	0.00%
2021-01-08	0	0.620	0.600	0.620	0.570	0.650	17,168,000	10,738,784	0.6255	0.620	0.600	0.620	0.570	0.650	17,168,000	0.6255	3.33%
2021-01-07	0	0.600	0.590	0.600	0.570	0.600	4,744,400	2,763,520	0.5825	0.600	0.590	0.600	0.570	0.600	4,744,400	0.5825	1.69%
2021-01-06	0	0.590	0.580	0.590	0.540	0.660	18,237,200	10,937,004	0.5997	0.590	0.580	0.590	0.540	0.660	18,237,200	0.5997	-1.67%
2021-01-05	0	0.600	0.580	0.600	0.495	0.600	30,690,000	17,268,796	0.5627	0.600	0.580	0.600	0.495	0.600	30,690,000	0.5627	21.21%
2021-01-04	0	0.495	0.485	0.495	0.450	0.500	13,614,400	6,559,668	0.4818	0.495	0.485	0.495	0.450	0.500	13,614,400	0.4818	7.61%
2020-12-31	0	0.460	0.445	0.460	0.440	0.470	1,852,000	844,366	0.4559	0.460	0.445	0.460	0.440	0.470	1,852,000	0.4559	4.55%
2020-12-30	0	0.440	0.430	0.440	0.430	0.460	4,056,400	1,780,614	0.4390	0.440	0.430	0.440	0.430	0.460	4,056,400	0.4390	-2.22%
2020-12-29	0	0.450	0.445	0.450	0.430	0.465	9,767,600	4,386,812	0.4491	0.450	0.445	0.450	0.430	0.465	9,767,600	0.4491	4.65%
2020-12-28	0	0.430	0.425	0.430	0.385	0.440	18,866,400	7,809,902	0.4140	0.430	0.425	0.430	0.385	0.440	18,866,400	0.4140	10.26%
2020-12-24	0	0.390	0.380	0.390	0.365	0.390	3,234,800	1,222,860	0.3780	0.390	0.380	0.390	0.365	0.390	3,234,800	0.3780	4.00%
2020-12-23	0	0.375	0.370	0.375	0.375	0.385	4,160,400	1,571,502	0.3777	0.375	0.370	0.375	0.375	0.385	4,160,400	0.3777	2.74%
2020-12-22	0	0.365	0.360	0.365	0.360	0.375	3,148,800	1,145,718	0.3639	0.365	0.360	0.365	0.360	0.375	3,148,800	0.3639	-2.67%
2020-12-21	0	0.375	0.370	0.375	0.365	0.375	2,242,000	830,600	0.3705	0.375	0.370	0.375	0.365	0.375	2,242,000	0.3705	1.35%
2020-12-18	0	0.370	0.365	0.370	0.360	0.375	1,615,200	591,206	0.3660	0.370	0.365	0.370	0.360	0.375	1,615,200	0.3660	0.00%
2020-12-17	0	0.370	0.355	0.370	0.355	0.380	2,278,800	830,008	0.3642	0.370	0.355	0.370	0.355	0.380	2,278,800	0.3642	0.00%
2020-12-16	0	0.370	0.365	0.370	0.360	0.370	3,113,600	1,139,140	0.3659	0.370	0.365	0.370	0.360	0.370	3,113,600	0.3659	1.37%
2020-12-15	0	0.365	0.355	0.365	0.345	0.365	1,650,400	588,026	0.3563	0.365	0.355	0.365	0.345	0.365	1,650,400	0.3563	2.82%
2020-12-14	0	0.355	0.350	0.355	0.345	0.355	510,000	177,830	0.3487	0.355	0.350	0.355	0.345	0.355	510,000	0.3487	1.43%
2020-12-11	0	0.350	0.345	0.350	0.340	0.355	1,475,000	519,045	0.3519	0.350	0.345	0.350	0.340	0.355	1,475,000	0.3519	0.00%
2020-12-10	0	0.350	0.345	0.350	0.345	0.365	2,658,000	925,240	0.3481	0.350	0.345	0.350	0.345	0.365	2,658,000	0.3481	-2.78%
2020-12-09	0	0.360	0.355	0.360	0.355	0.365	4,166,182	1,498,055	0.3596	0.360	0.355	0.360	0.355	0.365	4,166,182	0.3596	1.41%
2020-12-08	0	0.355	0.345	0.355	0.345	0.360	4,076,800	1,437,164	0.3525	0.355	0.345	0.355	0.345	0.360	4,076,800	0.3525	2.90%
2020-12-07	0	0.345	0.340	0.345	0.340	0.350	1,528,000	523,332	0.3425	0.345	0.340	0.345	0.340	0.350	1,528,000	0.3425	1.47%
2020-12-04	0	0.340	0.340	0.345	0.340	0.350	1,554,000	529,160	0.3405	0.340	0.340	0.345	0.340	0.350	1,554,000	0.3405	-2.86%
2020-12-03	0	0.350	0.340	0.350	0.340	0.355	1,352,000	470,870	0.3483	0.350	0.340	0.350	0.340	0.355	1,352,000	0.3483	0.00%
2020-12-02	0	0.350	0.340	0.350	0.325	0.350	1,374,400	460,192	0.3348	0.350	0.340	0.350	0.325	0.350	1,374,400	0.3348	4.48%
2020-12-01	0	0.335	0.330	0.335	0.330	0.335	3,266,800	1,088,488	0.3332	0.335	0.330	0.335	0.330	0.335	3,266,800	0.3332	1.52%
2020-11-30	0	0.330	0.325	0.330	0.330	0.360	6,917,600	2,333,646	0.3373	0.330	0.325	0.330	0.330	0.360	6,917,600	0.3373	-4.35%
2020-11-27	0	0.345	0.340	0.345	0.345	0.360	3,873,600	1,351,890	0.3490	0.345	0.340	0.345	0.345	0.360	3,873,600	0.3490	-4.17%
2020-11-26	0	0.360	0.355	0.360	0.350	0.370	4,104,000	1,456,490	0.3549	0.360	0.355	0.360	0.350	0.370	4,104,000	0.3549	-1.37%
2020-11-25	0	0.365	0.355	0.365	0.350	0.390	9,732,000	3,522,158	0.3619	0.365	0.355	0.365	0.350	0.390	9,732,000	0.3619	-1.35%
2020-11-24	0	0.370	0.370	0.375	0.340	0.390	25,978,400	9,375,626	0.3609	0.370	0.370	0.375	0.340	0.390	25,978,400	0.3609	10.45%
2020-11-23	0	0.335	0.330	0.335	0.330	0.350	3,257,200	1,103,772	0.3389	0.335	0.330	0.335	0.330	0.350	3,257,200	0.3389	-1.47%
2020-11-20	0	0.340	0.335	0.340	0.335	0.350	7,375,200	2,518,098	0.3414	0.340	0.335	0.340	0.335	0.350	7,375,200	0.3414	3.03%
2020-11-19	0	0.330	0.325	0.330	0.330	0.345	3,011,600	1,005,796	0.3340	0.330	0.325	0.330	0.330	0.345	3,011,600	0.3340	-2.94%
2020-11-18	0	0.340	0.325	0.340	0.320	0.340	3,524,000	1,170,782	0.3322	0.340	0.325	0.340	0.320	0.340	3,524,000	0.3322	3.03%
2020-11-17	0	0.330	0.325	0.330	0.320	0.355	7,195,600	2,386,368	0.3316	0.330	0.325	0.330	0.320	0.355	7,195,600	0.3316	1.54%
2020-11-16	0	0.325	0.315	0.325	0.305	0.325	1,371,200	430,234	0.3138	0.325	0.315	0.325	0.305	0.325	1,371,200	0.3138	6.56%
2020-11-13	0	0.305	0.305	0.310	0.295	0.315	6,690,800	2,020,730	0.3020	0.305	0.305	0.310	0.295	0.315	6,690,800	0.3020	-1.61%
2020-11-12	0	0.310	0.305	0.320	0.305	0.320	7,296,000	2,248,900	0.3082	0.310	0.305	0.320	0.305	0.320	7,296,000	0.3082	-1.59%
2020-11-11	0	0.315	0.310	0.320	0.295	0.320	6,132,000	1,896,670	0.3093	0.315	0.310	0.320	0.295	0.320	6,132,000	0.3093	0.00%
2020-11-10	0	0.315	0.310	0.315	0.310	0.320	4,271,600	1,347,182	0.3154	0.315	0.310	0.315	0.310	0.320	4,271,600	0.3154	-1.56%
2020-11-09	0	0.320	0.315	0.320	0.315	0.330	5,194,000	1,667,030	0.3210	0.320	0.315	0.320	0.315	0.330	5,194,000	0.3210	1.59%
2020-11-06	0	0.315	0.315	0.320	0.315	0.345	9,904,800	3,187,032	0.3218	0.315	0.315	0.320	0.315	0.345	9,904,800	0.3218	-5.97%
2020-11-05	0	0.335	0.325	0.335	0.325	0.340	7,228,000	2,400,862	0.3322	0.335	0.325	0.335	0.325	0.340	7,228,000	0.3322	1.52%
2020-11-04	0	0.330	0.325	0.330	0.320	0.345	6,173,600	2,040,718	0.3306	0.330	0.325	0.330	0.320	0.345	6,173,600	0.3306	-1.49%
2020-11-03	0	0.335	0.330	0.335	0.330	0.360	6,301,200	2,139,948	0.3396	0.335	0.330	0.335	0.330	0.360	6,301,200	0.3396	-1.47%
2020-11-02	0	0.340	0.335	0.340	0.320	0.340	4,189,600	1,366,714	0.3262	0.340	0.335	0.340	0.320	0.340	4,189,600	0.3262	7.94%
2020-10-30	0	0.315	0.315	0.320	0.310	0.335	2,864,000	917,320	0.3203	0.315	0.315	0.320	0.310	0.335	2,864,000	0.3203	-5.97%
2020-10-29	0	0.335	0.325	0.335	0.320	0.335	4,048,000	1,315,530	0.3250	0.335	0.325	0.335	0.320	0.335	4,048,000	0.3250	0.00%
2020-10-28	0	0.335	0.330	0.335	0.335	0.350	1,068,000	362,890	0.3398	0.335	0.330	0.335	0.335	0.350	1,068,000	0.3398	-1.47%
2020-10-27	0	0.340	0.335	0.345	0.330	0.345	4,520,000	1,520,340	0.3364	0.340	0.335	0.345	0.330	0.345	4,520,000	0.3364	-2.86%
2020-10-23	0	0.350	0.345	0.350	0.350	0.365	910,000	322,950	0.3549	0.350	0.345	0.350	0.350	0.365	910,000	0.3549	0.00%
2020-10-22	0	0.350	0.345	0.350	0.345	0.360	984,000	343,270	0.3489	0.350	0.345	0.350	0.345	0.360	984,000	0.3489	0.00%
2020-10-21	0	0.350	0.345	0.355	0.350	0.360	1,178,000	416,700	0.3537	0.350	0.345	0.355	0.350	0.360	1,178,000	0.3537	0.00%
2020-10-20	0	0.350	0.345	0.355	0.350	0.365	2,012,000	704,830	0.3503	0.350	0.345	0.355	0.350	0.365	2,012,000	0.3503	-1.41%
2020-10-19	0	0.355	0.355	0.360	0.345	0.365	1,390,000	493,170	0.3548	0.355	0.355	0.360	0.345	0.365	1,390,000	0.3548	0.00%
2020-10-16	0	0.355	0.355	0.360	0.355	0.370	2,420,000	871,360	0.3601	0.355	0.355	0.360	0.355	0.370	2,420,000	0.3601	-4.05%
2020-10-15	0	0.370	0.365	0.375	0.365	0.380	2,014,000	743,710	0.3693	0.370	0.365	0.375	0.365	0.380	2,014,000	0.3693	-1.33%
2020-10-14	0	0.375	0.370	0.375	0.370	0.390	3,808,000	1,436,484	0.3772	0.375	0.370	0.375	0.370	0.390	3,808,000	0.3772	-1.32%
2020-10-12	0	0.380	0.375	0.380	0.370	0.395	4,028,000	1,512,744	0.3756	0.380	0.375	0.380	0.370	0.395	4,028,000	0.3756	4.11%
2020-10-09	0	0.365	0.365	0.370	0.365	0.385	824,000	306,210	0.3716	0.365	0.365	0.370	0.365	0.385	824,000	0.3716	-3.95%
2020-10-08	0	0.380	0.375	0.380	0.370	0.385	443,600	168,140	0.3790	0.380	0.375	0.380	0.370	0.385	443,600	0.3790	0.00%
2020-10-07	0	0.380	0.375	0.380	0.365	0.395	1,234,000	466,790	0.3783	0.380	0.375	0.380	0.365	0.395	1,234,000	0.3783	4.11%
2020-10-06	0	0.365	0.365	0.370	0.365	0.380	1,664,000	614,370	0.3692	0.365	0.365	0.370	0.365	0.380	1,664,000	0.3692	-2.67%
2020-10-05	0	0.375	0.375	0.380	0.375	0.400	540,000	205,570	0.3807	0.375	0.375	0.380	0.375	0.400	540,000	0.3807	-2.60%
2020-09-30	0	0.385	0.375	0.385	0.375	0.405	2,548,800	991,688	0.3891	0.385	0.375	0.385	0.375	0.405	2,548,800	0.3891	-2.53%
2020-09-29	0	0.395	0.390	0.395	0.390	0.410	5,360,000	2,132,900	0.3979	0.395	0.390	0.395	0.390	0.410	5,360,000	0.3979	0.00%
2020-09-28	0	0.395	0.390	0.395	0.370	0.400	3,916,000	1,537,770	0.3927	0.395	0.390	0.395	0.370	0.400	3,916,000	0.3927	5.33%
2020-09-25	0	0.375	0.365	0.375	0.365	0.410	2,054,000	774,750	0.3772	0.375	0.365	0.375	0.365	0.410	2,054,000	0.3772	-6.25%
2020-09-24	0	0.400	0.390	0.400	0.380	0.410	5,606,000	2,178,240	0.3886	0.400	0.390	0.400	0.380	0.410	5,606,000	0.3886	0.00%
2020-09-23	0	0.400	0.395	0.400	0.370	0.430	14,216,000	5,667,750	0.3987	0.400	0.395	0.400	0.370	0.430	14,216,000	0.3987	9.59%
2020-09-22	0	0.365	0.355	0.360	0.350	0.370	3,056,000	1,094,460	0.3581	0.365	0.355	0.360	0.350	0.370	3,056,000	0.3581	2.82%
2020-09-21	0	0.355	0.350	0.360	0.350	0.395	3,820,000	1,433,460	0.3753	0.355	0.350	0.360	0.350	0.395	3,820,000	0.3753	-5.33%
2020-09-18	0	0.375	0.375	0.380	0.325	0.385	5,952,000	2,144,280	0.3603	0.375	0.375	0.380	0.325	0.385	5,952,000	0.3603	15.38%
2020-09-17	0	0.325	0.325	0.330	0.320	0.325	932,000	302,690	0.3248	0.325	0.325	0.330	0.320	0.325	932,000	0.3248	-1.52%
2020-09-16	0	0.330	0.325	0.330	0.320	0.330	1,000,000	327,820	0.3278	0.330	0.325	0.330	0.320	0.330	1,000,000	0.3278	1.54%
2020-09-15	0	0.325	0.325	0.330	0.325	0.330	706,000	230,460	0.3264	0.325	0.325	0.330	0.325	0.330	706,000	0.3264	0.00%
2020-09-14	0	0.325	0.320	0.325	0.325	0.330	1,558,000	507,120	0.3255	0.325	0.320	0.325	0.325	0.330	1,558,000	0.3255	1.56%
2020-09-11	0	0.320	0.320	0.325	0.320	0.330	570,000	184,660	0.3240	0.320	0.320	0.325	0.320	0.330	570,000	0.3240	0.00%
2020-09-10	0	0.320	0.320	0.330	0.320	0.330	454,000	148,720	0.3276	0.320	0.320	0.330	0.320	0.330	454,000	0.3276	0.00%
2020-09-09	0	0.320	0.320	0.330	0.315	0.330	1,916,800	616,036	0.3214	0.320	0.320	0.330	0.315	0.330	1,916,800	0.3214	-1.54%
2020-09-08	0	0.325	0.325	0.330	0.320	0.330	706,000	229,280	0.3248	0.325	0.325	0.330	0.320	0.330	706,000	0.3248	-2.99%
2020-09-07	0	0.335	0.325	0.335	0.320	0.340	794,000	260,710	0.3284	0.335	0.325	0.335	0.320	0.340	794,000	0.3284	0.00%
2020-09-04	0	0.335	0.325	0.335	0.325	0.335	1,377,200	451,310	0.3277	0.335	0.325	0.335	0.325	0.335	1,377,200	0.3277	1.52%
2020-09-03	0	0.330	0.330	0.335	0.320	0.345	2,706,000	891,100	0.3293	0.330	0.330	0.335	0.320	0.345	2,706,000	0.3293	1.54%
2020-09-02	0	0.325	0.315	0.325	0.310	0.325	1,130,000	356,210	0.3152	0.325	0.315	0.325	0.310	0.325	1,130,000	0.3152	4.84%
2020-09-01	0	0.310	0.305	0.310	0.305	0.325	2,959,600	922,984	0.3119	0.310	0.305	0.310	0.305	0.325	2,959,600	0.3119	-1.59%
2020-08-31	0	0.315	0.315	0.320	0.310	0.320	1,420,000	446,130	0.3142	0.315	0.315	0.320	0.310	0.320	1,420,000	0.3142	-3.08%
2020-08-28	0	0.325	0.320	0.325	0.315	0.325	1,144,000	367,030	0.3208	0.325	0.320	0.325	0.315	0.325	1,144,000	0.3208	1.56%
2020-08-27	0	0.320	0.320	0.330	0.310	0.330	1,538,000	489,840	0.3185	0.320	0.320	0.330	0.310	0.330	1,538,000	0.3185	0.00%
2020-08-26	0	0.320	0.310	0.325	0.310	0.320	812,000	257,170	0.3167	0.320	0.310	0.325	0.310	0.320	812,000	0.3167	1.59%
2020-08-25	0	0.315	0.310	0.315	0.310	0.315	364,000	113,960	0.3131	0.315	0.310	0.315	0.310	0.315	364,000	0.3131	0.00%
2020-08-24	0	0.315	0.315	0.320	0.310	0.320	456,000	143,300	0.3143	0.315	0.315	0.320	0.310	0.320	456,000	0.3143	-1.56%
2020-08-21	0	0.320	0.320	0.325	0.320	0.320	184,000	58,880	0.3200	0.320	0.320	0.325	0.320	0.320	184,000	0.3200	0.00%
2020-08-20	0	0.320	0.315	0.325	0.310	0.325	406,000	128,160	0.3157	0.320	0.315	0.325	0.310	0.325	406,000	0.3157	1.59%
2020-08-19	0	0.315	0.315	0.320	0.315	0.320	1,000,000	315,560	0.3156	0.315	0.315	0.320	0.315	0.320	1,000,000	0.3156	-3.08%
2020-08-18	0	0.325	0.315	0.325	0.305	0.325	3,034,400	964,170	0.3177	0.325	0.315	0.325	0.305	0.325	3,034,400	0.3177	-1.52%
2020-08-17	0	0.330	0.325	0.330	0.320	0.335	580,000	190,760	0.3289	0.330	0.325	0.330	0.320	0.335	580,000	0.3289	-1.49%
2020-08-14	0	0.335	0.325	0.335	0.320	0.335	658,800	217,350	0.3299	0.335	0.325	0.335	0.320	0.335	658,800	0.3299	4.69%
2020-08-13	0	0.320	0.320	0.330	0.320	0.340	1,004,000	326,110	0.3248	0.320	0.320	0.330	0.320	0.340	1,004,000	0.3248	-3.03%
2020-08-12	0	0.330	0.330	0.335	0.325	0.340	648,000	213,670	0.3297	0.330	0.330	0.335	0.325	0.340	648,000	0.3297	-1.49%
2020-08-11	0	0.335	0.330	0.340	0.335	0.345	1,090,000	368,420	0.3380	0.335	0.330	0.340	0.335	0.345	1,090,000	0.3380	-1.47%
2020-08-10	0	0.340	0.335	0.340	0.335	0.345	3,040,400	1,035,878	0.3407	0.340	0.335	0.340	0.335	0.345	3,040,400	0.3407	-2.86%
2020-08-07	0	0.350	0.340	0.350	0.325	0.350	2,128,000	708,110	0.3328	0.350	0.340	0.350	0.325	0.350	2,128,000	0.3328	4.48%
2020-08-06	0	0.335	0.330	0.335	0.315	0.335	1,926,000	624,340	0.3242	0.335	0.330	0.335	0.315	0.335	1,926,000	0.3242	8.06%
2020-08-05	0	0.310	0.310	0.315	0.305	0.345	4,906,000	1,595,860	0.3253	0.310	0.310	0.315	0.305	0.345	4,906,000	0.3253	-8.82%
2020-08-04	0	0.340	0.335	0.340	0.335	0.345	1,177,800	399,882	0.3395	0.340	0.335	0.340	0.335	0.345	1,177,800	0.3395	1.49%
2020-08-03	0	0.335	0.330	0.335	0.325	0.345	1,352,000	450,990	0.3336	0.335	0.330	0.335	0.325	0.345	1,352,000	0.3336	0.00%
2020-07-31	0	0.335	0.330	0.335	0.335	0.340	610,000	204,690	0.3356	0.335	0.330	0.335	0.335	0.340	610,000	0.3356	-1.47%
2020-07-30	0	0.340	0.335	0.340	0.330	0.350	1,514,000	513,110	0.3389	0.340	0.335	0.340	0.330	0.350	1,514,000	0.3389	0.00%
2020-07-29	0	0.340	0.335	0.340	0.330	0.340	926,000	309,410	0.3341	0.340	0.335	0.340	0.330	0.340	926,000	0.3341	-1.45%
2020-07-28	0	0.345	0.335	0.345	0.330	0.355	914,000	312,830	0.3423	0.345	0.335	0.345	0.330	0.355	914,000	0.3423	-1.43%
2020-07-27	0	0.350	0.350	0.355	0.340	0.355	1,184,000	412,470	0.3484	0.350	0.350	0.355	0.340	0.355	1,184,000	0.3484	1.45%
2020-07-24	0	0.345	0.345	0.350	0.340	0.360	1,188,700	412,926	0.3474	0.345	0.345	0.350	0.340	0.360	1,188,700	0.3474	-4.17%
2020-07-23	0	0.360	0.350	0.360	0.355	0.375	1,676,000	606,790	0.3620	0.360	0.350	0.360	0.355	0.375	1,676,000	0.3620	-4.00%
2020-07-22	0	0.375	0.365	0.375	0.345	0.395	12,434,000	4,685,980	0.3769	0.375	0.365	0.375	0.345	0.395	12,434,000	0.3769	11.94%
2020-07-21	0	0.335	0.325	0.335	0.330	0.350	2,056,000	685,400	0.3334	0.335	0.325	0.335	0.330	0.350	2,056,000	0.3334	-1.47%
2020-07-20	0	0.340	0.330	0.340	0.330	0.355	4,462,000	1,493,710	0.3348	0.340	0.330	0.340	0.330	0.355	4,462,000	0.3348	-2.86%
2020-07-17	0	0.350	0.345	0.350	0.345	0.365	1,632,000	577,300	0.3537	0.350	0.345	0.350	0.345	0.365	1,632,000	0.3537	1.45%
2020-07-16	0	0.345	0.345	0.350	0.330	0.400	8,890,000	3,167,040	0.3562	0.345	0.345	0.350	0.330	0.400	8,890,000	0.3562	-9.21%
2020-07-15	0	0.380	0.380	0.385	0.370	0.450	11,294,000	4,451,910	0.3942	0.380	0.380	0.385	0.370	0.450	11,294,000	0.3942	-6.17%
2020-07-14	0	0.405	0.400	0.405	0.370	0.465	36,047,000	15,404,800	0.4274	0.405	0.400	0.405	0.370	0.465	36,047,000	0.4274	6.58%
2020-07-13	0	0.380	0.370	0.380	0.310	0.410	28,107,600	10,400,952	0.3700	0.380	0.370	0.380	0.310	0.410	28,107,600	0.3700	24.59%
2020-07-10	0	0.305	0.300	0.305	0.260	0.320	35,863,300	10,156,120	0.2832	0.305	0.300	0.305	0.260	0.320	35,863,300	0.2832	19.61%
2020-07-09	0	0.255	0.250	0.255	0.250	0.270	10,388,000	2,661,420	0.2562	0.255	0.250	0.255	0.250	0.270	10,388,000	0.2562	-1.92%
2020-07-08	0	0.260	0.250	0.260	0.246	0.265	12,252,000	3,111,808	0.2540	0.260	0.250	0.260	0.246	0.265	12,252,000	0.2540	0.00%
2020-07-07	0	0.260	0.260	0.265	0.255	0.285	21,708,000	5,846,660	0.2693	0.260	0.260	0.265	0.255	0.285	21,708,000	0.2693	-5.45%
2020-07-06	0	0.275	0.275	0.280	0.275	0.305	18,458,000	5,295,340	0.2869	0.275	0.275	0.280	0.275	0.305	18,458,000	0.2869	-3.51%
2020-07-03	0	0.285	0.280	0.285	0.270	0.290	1,886,000	526,000	0.2789	0.285	0.280	0.285	0.270	0.290	1,886,000	0.2789	5.56%
2020-07-02	0	0.270	0.265	0.270	0.270	0.280	7,384,000	2,005,700	0.2716	0.270	0.265	0.270	0.270	0.280	7,384,000	0.2716	-3.57%
2020-06-30	0	0.280	0.270	0.280	0.270	0.285	6,328,000	1,756,270	0.2775	0.280	0.270	0.280	0.270	0.285	6,328,000	0.2775	0.00%
2020-06-29	0	0.280	0.275	0.280	0.275	0.280	3,062,700	854,000	0.2788	0.280	0.275	0.280	0.275	0.280	3,062,700	0.2788	0.00%
2020-06-26	0	0.280	0.280	0.285	0.280	0.285	1,994,000	561,070	0.2814	0.280	0.280	0.285	0.280	0.285	1,994,000	0.2814	-1.75%
2020-06-24	0	0.285	0.280	0.285	0.280	0.290	1,270,000	361,590	0.2847	0.285	0.280	0.285	0.280	0.290	1,270,000	0.2847	0.00%
2020-06-23	0	0.285	0.285	0.290	0.285	0.290	1,372,000	392,000	0.2857	0.285	0.285	0.290	0.285	0.290	1,372,000	0.2857	0.00%
2020-06-22	0	0.285	0.285	0.295	0.285	0.295	3,538,000	1,025,850	0.2900	0.285	0.285	0.295	0.285	0.295	3,538,000	0.2900	0.00%
2020-06-19	0	0.285	0.285	0.290	0.285	0.295	6,592,000	1,906,460	0.2892	0.285	0.285	0.290	0.285	0.295	6,592,000	0.2892	-3.39%
2020-06-18	0	0.295	0.290	0.295	0.290	0.300	4,492,000	1,324,810	0.2949	0.295	0.290	0.295	0.290	0.300	4,492,000	0.2949	0.00%
2020-06-17	0	0.295	0.290	0.295	0.290	0.300	4,920,000	1,438,180	0.2923	0.295	0.290	0.295	0.290	0.300	4,920,000	0.2923	0.00%
2020-06-16	0	0.295	0.290	0.295	0.290	0.305	5,770,000	1,711,290	0.2966	0.295	0.290	0.295	0.290	0.305	5,770,000	0.2966	0.00%
2020-06-15	0	0.295	0.290	0.295	0.295	0.305	896,000	267,420	0.2985	0.295	0.290	0.295	0.295	0.305	896,000	0.2985	-1.67%
2020-06-12	0	0.300	0.295	0.300	0.285	0.300	4,602,000	1,347,860	0.2929	0.300	0.295	0.300	0.285	0.300	4,602,000	0.2929	0.00%
2020-06-11	0	0.300	0.300	0.305	0.300	0.315	930,000	284,610	0.3060	0.300	0.300	0.305	0.300	0.315	930,000	0.3060	-4.76%
2020-06-10	0	0.315	0.315	0.325	0.310	0.325	1,044,000	331,420	0.3175	0.315	0.315	0.325	0.310	0.325	1,044,000	0.3175	-3.08%
2020-06-09	0	0.325	0.320	0.325	0.305	0.335	3,656,000	1,164,250	0.3184	0.325	0.320	0.325	0.305	0.335	3,656,000	0.3184	4.84%
2020-06-08	0	0.310	0.300	0.310	0.300	0.310	1,482,000	456,060	0.3077	0.310	0.300	0.310	0.300	0.310	1,482,000	0.3077	3.33%
2020-06-05	0	0.300	0.300	0.305	0.290	0.310	7,156,000	2,106,560	0.2944	0.300	0.300	0.305	0.290	0.310	7,156,000	0.2944	-1.64%
2020-06-04	0	0.305	0.295	0.305	0.295	0.310	886,000	266,430	0.3007	0.305	0.295	0.305	0.295	0.310	886,000	0.3007	0.00%
2020-06-03	0	0.305	0.300	0.305	0.290	0.315	2,402,000	715,970	0.2981	0.305	0.300	0.305	0.290	0.315	2,402,000	0.2981	0.00%
2020-06-02	0	0.305	0.300	0.305	0.290	0.305	5,674,000	1,670,240	0.2944	0.305	0.300	0.305	0.290	0.305	5,674,000	0.2944	0.00%
2020-06-01	0	0.305	0.305	0.310	0.305	0.310	4,706,000	1,435,340	0.3050	0.305	0.305	0.310	0.305	0.310	4,706,000	0.3050	3.39%
2020-05-29	0	0.295	0.295	0.300	0.295	0.315	2,504,000	747,570	0.2986	0.295	0.295	0.300	0.295	0.315	2,504,000	0.2986	0.00%
2020-05-28	0	0.295	0.295	0.305	0.295	0.315	1,402,000	424,440	0.3027	0.295	0.295	0.305	0.295	0.315	1,402,000	0.3027	-6.35%
2020-05-27	0	0.315	0.310	0.315	0.310	0.330	360,000	113,000	0.3139	0.315	0.310	0.315	0.310	0.330	360,000	0.3139	1.61%
2020-05-26	0	0.310	0.310	0.315	0.290	0.320	12,988,000	3,917,390	0.3016	0.310	0.310	0.315	0.290	0.320	12,988,000	0.3016	-3.12%
2020-05-25	0	0.320	0.315	0.320	0.310	0.330	770,000	242,980	0.3156	0.320	0.315	0.320	0.310	0.330	770,000	0.3156	1.59%
2020-05-22	0	0.315	0.315	0.320	0.305	0.325	2,452,000	770,580	0.3143	0.315	0.315	0.320	0.305	0.325	2,452,000	0.3143	-3.08%
2020-05-21	0	0.325	0.320	0.325	0.320	0.340	5,812,000	1,906,400	0.3280	0.325	0.320	0.325	0.320	0.340	5,812,000	0.3280	-1.52%
2020-05-20	0	0.330	0.325	0.330	0.315	0.340	3,908,000	1,277,030	0.3268	0.330	0.325	0.330	0.315	0.340	3,908,000	0.3268	1.54%
2020-05-19	0	0.325	0.320	0.325	0.325	0.340	98,000	32,260	0.3292	0.325	0.320	0.325	0.325	0.340	98,000	0.3292	-1.52%
2020-05-18	0	0.330	0.320	0.330	0.315	0.330	2,172,000	700,540	0.3225	0.330	0.320	0.330	0.315	0.330	2,172,000	0.3225	3.13%
2020-05-15	0	0.320	0.315	0.320	0.310	0.320	2,318,000	733,530	0.3164	0.320	0.315	0.320	0.310	0.320	2,318,000	0.3164	4.92%
2020-05-14	0	0.305	0.305	0.310	0.305	0.325	3,288,000	1,031,080	0.3136	0.305	0.305	0.310	0.305	0.325	3,288,000	0.3136	-4.69%
2020-05-13	0	0.320	0.315	0.320	0.315	0.335	6,846,000	2,210,620	0.3229	0.320	0.315	0.320	0.315	0.335	6,846,000	0.3229	-4.48%
2020-05-12	0	0.335	0.335	0.340	0.335	0.350	2,107,100	719,289	0.3414	0.335	0.335	0.340	0.335	0.350	2,107,100	0.3414	-5.63%
2020-05-11	0	0.355	0.345	0.355	0.345	0.355	2,867,100	1,003,169	0.3499	0.355	0.345	0.355	0.345	0.355	2,867,100	0.3499	2.90%
2020-05-08	0	0.345	0.340	0.345	0.340	0.355	1,852,000	640,760	0.3460	0.345	0.340	0.345	0.340	0.355	1,852,000	0.3460	1.47%
2020-05-07	0	0.340	0.340	0.345	0.330	0.360	2,772,000	952,020	0.3434	0.340	0.340	0.345	0.330	0.360	2,772,000	0.3434	-1.45%
2020-05-06	0	0.345	0.340	0.345	0.320	0.350	7,248,000	2,429,090	0.3351	0.345	0.340	0.345	0.320	0.350	7,248,000	0.3351	6.15%
2020-05-05	0	0.325	0.325	0.335	0.320	0.350	2,524,000	832,720	0.3299	0.325	0.325	0.335	0.320	0.350	2,524,000	0.3299	-2.99%
2020-05-04	0	0.335	0.320	0.335	0.320	0.335	2,148,000	708,610	0.3299	0.335	0.320	0.335	0.320	0.335	2,148,000	0.3299	-1.47%
2020-04-29	0	0.340	0.340	0.345	0.335	0.355	718,000	244,490	0.3405	0.340	0.340	0.345	0.335	0.355	718,000	0.3405	-2.86%
2020-04-28	0	0.350	0.345	0.350	0.340	0.355	1,192,000	412,480	0.3460	0.350	0.345	0.350	0.340	0.355	1,192,000	0.3460	2.94%
2020-04-27	0	0.340	0.340	0.350	0.335	0.355	1,160,000	402,230	0.3468	0.340	0.340	0.350	0.335	0.355	1,160,000	0.3468	0.00%
2020-04-24	0	0.340	0.335	0.340	0.335	0.360	1,206,000	419,150	0.3476	0.340	0.335	0.340	0.335	0.360	1,206,000	0.3476	0.00%
2020-04-23	0	0.340	0.335	0.340	0.330	0.340	460,000	154,970	0.3369	0.340	0.335	0.340	0.330	0.340	460,000	0.3369	0.00%
2020-04-22	0	0.340	0.330	0.340	0.325	0.345	2,300,000	769,120	0.3344	0.340	0.330	0.340	0.325	0.345	2,300,000	0.3344	0.00%
2020-04-21	0	0.340	0.335	0.340	0.330	0.350	1,690,000	576,230	0.3410	0.340	0.335	0.340	0.330	0.350	1,690,000	0.3410	0.00%
2020-04-20	0	0.340	0.340	0.345	0.340	0.370	2,316,000	810,260	0.3499	0.340	0.340	0.345	0.340	0.370	2,316,000	0.3499	-6.85%
2020-04-17	0	0.365	0.360	0.365	0.360	0.370	1,156,000	423,070	0.3660	0.365	0.360	0.365	0.360	0.370	1,156,000	0.3660	1.39%
2020-04-16	0	0.360	0.350	0.365	0.340	0.365	1,756,000	616,440	0.3510	0.360	0.350	0.365	0.340	0.365	1,756,000	0.3510	1.41%
2020-04-15	0	0.355	0.350	0.360	0.345	0.390	934,000	329,450	0.3527	0.355	0.350	0.360	0.345	0.390	934,000	0.3527	-4.05%
2020-04-14	0	0.370	0.365	0.370	0.340	0.390	3,976,000	1,451,550	0.3651	0.370	0.365	0.370	0.340	0.390	3,976,000	0.3651	5.71%
2020-04-09	0	0.350	0.350	0.355	0.310	0.350	6,020,000	1,967,470	0.3268	0.350	0.350	0.355	0.310	0.350	6,020,000	0.3268	12.90%
2020-04-08	0	0.310	0.305	0.310	0.300	0.315	1,794,000	548,220	0.3056	0.310	0.305	0.310	0.300	0.315	1,794,000	0.3056	6.90%
2020-04-07	0	0.290	0.290	0.300	0.290	0.325	5,069,200	1,539,416	0.3037	0.290	0.290	0.300	0.290	0.325	5,069,200	0.3037	-6.45%
2020-04-06	0	0.310	0.310	0.315	0.300	0.315	4,782,000	1,453,590	0.3040	0.310	0.310	0.315	0.300	0.315	4,782,000	0.3040	-1.59%
2020-04-03	0	0.315	0.310	0.315	0.300	0.320	1,478,000	450,830	0.3050	0.315	0.310	0.315	0.300	0.320	1,478,000	0.3050	5.00%
2020-04-02	0	0.300	0.295	0.300	0.295	0.315	1,624,000	484,520	0.2983	0.300	0.295	0.300	0.295	0.315	1,624,000	0.2983	0.00%
2020-04-01	0	0.300	0.295	0.300	0.295	0.320	3,898,000	1,198,280	0.3074	0.300	0.295	0.300	0.295	0.320	3,898,000	0.3074	0.00%
2020-03-31	0	0.300	0.300	0.305	0.300	0.325	4,702,000	1,434,090	0.3050	0.300	0.300	0.305	0.300	0.325	4,702,000	0.3050	-4.76%
2020-03-30	0	0.315	0.315	0.320	0.310	0.330	1,484,000	470,430	0.3170	0.315	0.315	0.320	0.310	0.330	1,484,000	0.3170	0.00%
2020-03-27	0	0.315	0.315	0.325	0.305	0.335	3,792,000	1,217,840	0.3212	0.315	0.315	0.325	0.305	0.335	3,792,000	0.3212	3.28%
2020-03-26	0	0.305	0.300	0.305	0.300	0.335	3,496,000	1,089,950	0.3118	0.305	0.300	0.305	0.300	0.335	3,496,000	0.3118	-7.58%
2020-03-25	0	0.330	0.325	0.330	0.315	0.355	1,557,200	508,804	0.3267	0.330	0.325	0.330	0.315	0.355	1,557,200	0.3267	6.45%
2020-03-24	0	0.310	0.310	0.315	0.305	0.360	2,857,600	918,958	0.3216	0.310	0.310	0.315	0.305	0.360	2,857,600	0.3216	-3.12%
2020-03-23	0	0.320	0.320	0.330	0.315	0.340	936,000	303,900	0.3247	0.320	0.320	0.330	0.315	0.340	936,000	0.3247	-4.48%
2020-03-20	0	0.335	0.335	0.340	0.320	0.370	2,618,000	886,730	0.3387	0.335	0.335	0.340	0.320	0.370	2,618,000	0.3387	8.06%
2020-03-19	0	0.310	0.305	0.340	0.300	0.365	5,732,800	1,834,114	0.3199	0.310	0.305	0.340	0.300	0.365	5,732,800	0.3199	-8.82%
2020-03-18	0	0.340	0.340	0.350	0.330	0.385	2,820,400	1,005,770	0.3566	0.340	0.340	0.350	0.330	0.385	2,820,400	0.3566	-8.11%
2020-03-17	0	0.370	0.370	0.375	0.360	0.405	3,122,400	1,169,772	0.3746	0.370	0.370	0.375	0.360	0.405	3,122,400	0.3746	-3.90%
2020-03-16	0	0.385	0.385	0.390	0.385	0.440	2,995,600	1,191,784	0.3978	0.385	0.385	0.390	0.385	0.440	2,995,600	0.3978	-8.33%
2020-03-13	0	0.420	0.410	0.420	0.380	0.430	3,566,000	1,451,460	0.4070	0.420	0.410	0.420	0.380	0.430	3,566,000	0.4070	-1.18%
2020-03-12	0	0.425	0.420	0.425	0.420	0.455	2,474,000	1,061,640	0.4291	0.425	0.420	0.425	0.420	0.455	2,474,000	0.4291	-6.59%
2020-03-11	0	0.455	0.450	0.455	0.430	0.470	2,456,000	1,103,300	0.4492	0.455	0.450	0.455	0.430	0.470	2,456,000	0.4492	1.11%
2020-03-10	0	0.450	0.440	0.450	0.430	0.460	3,064,000	1,339,390	0.4371	0.450	0.440	0.450	0.430	0.460	3,064,000	0.4371	-2.17%
2020-03-09	0	0.460	0.460	0.465	0.450	0.480	3,176,000	1,491,410	0.4696	0.460	0.460	0.465	0.450	0.480	3,176,000	0.4696	-2.13%
2020-03-06	0	0.470	0.470	0.475	0.470	0.495	1,156,000	550,700	0.4764	0.470	0.470	0.475	0.470	0.495	1,156,000	0.4764	-4.08%
2020-03-05	0	0.490	0.485	0.490	0.470	0.495	1,040,000	495,280	0.4762	0.490	0.485	0.490	0.470	0.495	1,040,000	0.4762	2.08%
2020-03-04	0	0.480	0.475	0.480	0.465	0.480	950,000	451,220	0.4750	0.480	0.475	0.480	0.465	0.480	950,000	0.4750	0.00%
2020-03-03	0	0.480	0.475	0.480	0.470	0.490	942,000	451,960	0.4798	0.480	0.475	0.480	0.470	0.490	942,000	0.4798	2.13%
2020-03-02	0	0.470	0.465	0.470	0.470	0.485	4,546,400	2,168,478	0.4770	0.470	0.465	0.470	0.470	0.485	4,546,400	0.4770	-4.08%
2020-02-28	0	0.490	0.490	0.495	0.480	0.495	1,144,000	558,730	0.4884	0.490	0.490	0.495	0.480	0.495	1,144,000	0.4884	-1.01%
2020-02-27	0	0.495	0.495	0.500	0.490	0.500	1,992,000	985,040	0.4945	0.495	0.495	0.500	0.490	0.500	1,992,000	0.4945	0.00%
2020-02-26	0	0.495	0.495	0.510	0.475	0.510	5,108,000	2,514,390	0.4922	0.495	0.495	0.510	0.475	0.510	5,108,000	0.4922	0.00%
2020-02-25	0	0.495	0.495	0.510	0.470	0.520	3,060,000	1,528,920	0.4996	0.495	0.495	0.510	0.470	0.520	3,060,000	0.4996	1.02%
2020-02-24	0	0.490	0.490	0.495	0.490	0.520	6,863,600	3,431,096	0.4999	0.490	0.490	0.495	0.490	0.520	6,863,600	0.4999	-7.55%
2020-02-21	0	0.530	0.510	0.530	0.510	0.590	6,539,600	3,459,504	0.5290	0.530	0.510	0.530	0.510	0.590	6,539,600	0.5290	-3.64%
2020-02-20	0	0.550	0.530	0.550	0.490	0.550	3,520,000	1,828,260	0.5194	0.550	0.530	0.550	0.490	0.550	3,520,000	0.5194	7.84%
2020-02-19	0	0.510	0.500	0.510	0.490	0.510	2,092,000	1,048,150	0.5010	0.510	0.500	0.510	0.490	0.510	2,092,000	0.5010	4.08%
2020-02-18	0	0.490	0.490	0.500	0.480	0.530	5,314,000	2,631,160	0.4951	0.490	0.490	0.500	0.480	0.530	5,314,000	0.4951	-5.77%
2020-02-17	0	0.520	0.510	0.520	0.500	0.550	2,530,000	1,338,260	0.5290	0.520	0.510	0.520	0.500	0.550	2,530,000	0.5290	0.00%
2020-02-14	0	0.520	0.520	0.530	0.475	0.570	13,723,200	7,215,842	0.5258	0.520	0.520	0.530	0.475	0.570	13,723,200	0.5258	7.22%
2020-02-13	0	0.485	0.480	0.485	0.470	0.620	22,154,000	11,306,780	0.5104	0.485	0.480	0.485	0.470	0.620	22,154,000	0.5104	-20.49%
2020-02-12	0	0.610	0.600	0.610	0.355	0.630	70,688,000	37,584,760	0.5317	0.610	0.600	0.610	0.355	0.630	70,688,000	0.5317	69.44%
2020-02-11	0	0.360	0.355	0.360	0.300	0.390	17,274,800	6,043,816	0.3499	0.360	0.355	0.360	0.300	0.390	17,274,800	0.3499	20.00%
2020-02-10	0	0.300	0.295	0.300	0.290	0.300	1,398,400	417,170	0.2983	0.300	0.295	0.300	0.290	0.300	1,398,400	0.2983	1.69%
2020-02-07	0	0.295	0.290	0.295	0.285	0.310	976,000	286,180	0.2932	0.295	0.290	0.295	0.285	0.310	976,000	0.2932	0.00%
2020-02-06	0	0.295	0.290	0.295	0.290	0.305	1,058,000	313,050	0.2959	0.295	0.290	0.295	0.290	0.305	1,058,000	0.2959	-1.67%
2020-02-05	0	0.300	0.295	0.300	0.295	0.305	3,732,000	1,120,690	0.3003	0.300	0.295	0.300	0.295	0.305	3,732,000	0.3003	1.69%
2020-02-04	0	0.295	0.290	0.295	0.280	0.300	3,432,000	1,006,640	0.2933	0.295	0.290	0.295	0.280	0.300	3,432,000	0.2933	1.72%
2020-02-03	0	0.290	0.290	0.295	0.280	0.315	6,690,000	1,954,870	0.2922	0.290	0.290	0.295	0.280	0.315	6,690,000	0.2922	-7.94%
2020-01-31	0	0.315	0.300	0.315	0.300	0.340	3,222,000	1,036,790	0.3218	0.315	0.300	0.315	0.300	0.340	3,222,000	0.3218	-3.08%
2020-01-30	0	0.325	0.325	0.335	0.280	0.380	15,860,000	4,936,780	0.3113	0.325	0.325	0.335	0.280	0.380	15,860,000	0.3113	-9.72%
2020-01-29	0	0.360	0.355	0.365	0.350	0.400	6,654,000	2,473,560	0.3717	0.360	0.355	0.365	0.350	0.400	6,654,000	0.3717	-10.00%
2020-01-24	0	0.400	0.400	0.405	0.400	0.405	56,000	22,530	0.4023	0.400	0.400	0.405	0.400	0.405	56,000	0.4023	0.00%
2020-01-23	0	0.400	0.400	0.405	0.400	0.410	728,000	292,960	0.4024	0.400	0.400	0.405	0.400	0.410	728,000	0.4024	-3.61%
2020-01-22	0	0.415	0.415	0.420	0.405	0.415	1,304,000	532,920	0.4087	0.415	0.415	0.420	0.405	0.415	1,304,000	0.4087	3.75%
2020-01-21	0	0.400	0.400	0.405	0.395	0.415	1,860,000	750,730	0.4036	0.400	0.400	0.405	0.395	0.415	1,860,000	0.4036	-3.61%
2020-01-20	0	0.415	0.410	0.415	0.400	0.430	1,132,000	464,070	0.4100	0.415	0.410	0.415	0.400	0.430	1,132,000	0.4100	0.00%
2020-01-17	0	0.415	0.410	0.415	0.410	0.435	3,277,598	1,364,004	0.4162	0.415	0.410	0.415	0.410	0.435	3,277,598	0.4162	1.22%
2020-01-16	0	0.410	0.410	0.415	0.410	0.425	1,582,000	652,170	0.4122	0.410	0.410	0.415	0.410	0.425	1,582,000	0.4122	0.00%
2020-01-15	0	0.410	0.410	0.420	0.380	0.420	3,260,000	1,313,230	0.4028	0.410	0.410	0.420	0.380	0.420	3,260,000	0.4028	2.50%
2020-01-14	0	0.400	0.395	0.400	0.400	0.430	4,996,000	2,036,890	0.4077	0.400	0.395	0.400	0.400	0.430	4,996,000	0.4077	-6.98%
2020-01-13	0	0.430	0.425	0.430	0.400	0.460	6,496,500	2,782,220	0.4283	0.430	0.425	0.430	0.400	0.460	6,496,500	0.4283	-6.52%
2020-01-10	0	0.460	0.455	0.460	0.455	0.460	1,598,000	733,060	0.4587	0.460	0.455	0.460	0.455	0.460	1,598,000	0.4587	0.00%
2020-01-09	0	0.460	0.450	0.455	0.455	0.465	930,000	427,310	0.4595	0.460	0.450	0.455	0.455	0.465	930,000	0.4595	0.00%
2020-01-08	0	0.460	0.460	0.470	0.455	0.475	3,296,000	1,519,980	0.4612	0.460	0.460	0.470	0.455	0.475	3,296,000	0.4612	0.00%
2020-01-07	0	0.460	0.455	0.460	0.455	0.490	2,382,000	1,111,850	0.4668	0.460	0.455	0.460	0.455	0.490	2,382,000	0.4668	1.10%
2020-01-06	0	0.455	0.455	0.460	0.455	0.510	9,914,000	4,745,040	0.4786	0.455	0.455	0.460	0.455	0.510	9,914,000	0.4786	-9.00%
2020-01-03	0	0.500	0.495	0.500	0.490	0.500	2,642,000	1,316,240	0.4982	0.500	0.495	0.500	0.490	0.500	2,642,000	0.4982	2.04%
2020-01-02	0	0.490	0.490	0.495	0.490	0.500	3,242,000	1,609,970	0.4966	0.490	0.490	0.495	0.490	0.500	3,242,000	0.4966	-2.00%
2019-12-31	0	0.500	0.495	0.500	0.495	0.500	288,000	143,400	0.4979	0.500	0.495	0.500	0.495	0.500	288,000	0.4979	0.00%
2019-12-30	0	0.500	0.495	0.500	0.490	0.510	2,804,000	1,394,970	0.4975	0.500	0.495	0.500	0.490	0.510	2,804,000	0.4975	1.01%
2019-12-27	0	0.495	0.495	0.500	0.495	0.510	2,824,000	1,411,600	0.4999	0.495	0.495	0.500	0.495	0.510	2,824,000	0.4999	1.02%
2019-12-24	0	0.490	0.490	0.500	0.490	0.530	3,484,000	1,751,300	0.5027	0.490	0.490	0.500	0.490	0.530	3,484,000	0.5027	-10.91%
2019-12-23	0	0.550	0.530	0.550	0.540	0.560	1,784,200	982,210	0.5505	0.550	0.530	0.550	0.540	0.560	1,784,200	0.5505	0.00%
2019-12-20	0	0.550	0.550	0.560	0.500	0.550	6,946,000	3,556,080	0.5120	0.550	0.550	0.560	0.500	0.550	6,946,000	0.5120	3.77%
2019-12-19	0	0.530	0.520	0.530	0.490	0.540	3,198,200	1,643,430	0.5139	0.530	0.520	0.530	0.490	0.540	3,198,200	0.5139	6.00%
2019-12-18	0	0.500	0.495	0.500	0.495	0.500	1,416,000	706,940	0.4993	0.500	0.495	0.500	0.495	0.500	1,416,000	0.4993	0.00%
2019-12-17	0	0.500	0.495	0.500	0.495	0.510	430,000	215,200	0.5005	0.500	0.495	0.500	0.495	0.510	430,000	0.5005	0.00%
2019-12-16	0	0.500	0.495	0.500	0.500	0.520	2,078,000	1,050,700	0.5056	0.500	0.495	0.500	0.500	0.520	2,078,000	0.5056	-3.85%
2019-12-13	0	0.520	0.510	0.520	0.500	0.520	1,804,000	907,420	0.5030	0.520	0.510	0.520	0.500	0.520	1,804,000	0.5030	1.96%
2019-12-12	0	0.510	0.500	0.510	0.510	0.520	234,000	119,360	0.5101	0.510	0.500	0.510	0.510	0.520	234,000	0.5101	2.00%
2019-12-11	0	0.500	0.495	0.500	0.500	0.520	624,000	313,060	0.5017	0.500	0.495	0.500	0.500	0.520	624,000	0.5017	1.01%
2019-12-10	0	0.495	0.490	0.500	0.490	0.500	1,456,000	717,010	0.4925	0.495	0.490	0.500	0.490	0.500	1,456,000	0.4925	-1.00%
2019-12-09	0	0.500	0.500	0.510	0.490	0.500	714,000	353,590	0.4952	0.500	0.500	0.510	0.490	0.500	714,000	0.4952	0.00%
2019-12-06	0	0.500	0.495	0.500	0.495	0.510	1,014,000	503,500	0.4965	0.500	0.495	0.500	0.495	0.510	1,014,000	0.4965	1.01%
2019-12-05	0	0.495	0.495	0.500	0.490	0.500	1,052,000	521,200	0.4954	0.495	0.495	0.500	0.490	0.500	1,052,000	0.4954	0.00%
2019-12-04	0	0.495	0.495	0.500	0.490	0.520	2,874,000	1,440,280	0.5011	0.495	0.495	0.500	0.490	0.520	2,874,000	0.5011	-2.94%
2019-12-03	0	0.510	0.500	0.510	0.500	0.530	1,466,000	756,200	0.5158	0.510	0.500	0.510	0.500	0.530	1,466,000	0.5158	-1.92%
2019-12-02	0	0.520	0.520	0.530	0.490	0.530	3,078,000	1,582,620	0.5142	0.520	0.520	0.530	0.490	0.530	3,078,000	0.5142	4.00%
2019-11-29	0	0.500	0.490	0.500	0.485	0.500	1,521,500	750,320	0.4931	0.500	0.490	0.500	0.485	0.500	1,521,500	0.4931	3.09%
2019-11-28	0	0.485	0.485	0.490	0.480	0.495	778,000	378,110	0.4860	0.485	0.485	0.490	0.480	0.495	778,000	0.4860	-2.02%
2019-11-27	0	0.495	0.490	0.495	0.490	0.500	710,000	349,280	0.4919	0.495	0.490	0.495	0.490	0.500	710,000	0.4919	-1.00%
2019-11-26	0	0.500	0.490	0.500	0.475	0.500	1,274,000	622,260	0.4884	0.500	0.490	0.500	0.475	0.500	1,274,000	0.4884	0.00%
2019-11-25	0	0.500	0.495	0.500	0.490	0.500	442,000	217,690	0.4925	0.500	0.495	0.500	0.490	0.500	442,000	0.4925	0.00%
2019-11-22	0	0.500	0.495	0.500	0.500	0.520	474,000	242,000	0.5105	0.500	0.495	0.500	0.500	0.520	474,000	0.5105	0.00%
2019-11-21	0	0.500	0.495	0.500	0.490	0.500	550,000	271,480	0.4936	0.500	0.495	0.500	0.490	0.500	550,000	0.4936	2.04%
2019-11-20	0	0.490	0.475	0.490	0.480	0.490	352,000	169,740	0.4822	0.490	0.475	0.490	0.480	0.490	352,000	0.4822	-1.01%
2019-11-19	0	0.495	0.490	0.495	0.490	0.500	472,000	233,400	0.4945	0.495	0.490	0.495	0.490	0.500	472,000	0.4945	-1.00%
2019-11-18	0	0.500	0.495	0.500	0.485	0.510	1,128,000	561,890	0.4981	0.500	0.495	0.500	0.485	0.510	1,128,000	0.4981	3.09%
2019-11-15	0	0.485	0.480	0.485	0.455	0.495	3,078,000	1,465,630	0.4762	0.485	0.480	0.485	0.455	0.495	3,078,000	0.4762	-2.02%
2019-11-14	0	0.495	0.490	0.495	0.480	0.510	1,832,000	909,890	0.4967	0.495	0.490	0.495	0.480	0.510	1,832,000	0.4967	0.00%
2019-11-13	0	0.495	0.490	0.495	0.480	0.495	1,176,000	572,120	0.4865	0.495	0.490	0.495	0.480	0.495	1,176,000	0.4865	2.06%
2019-11-12	0	0.485	0.480	0.485	0.480	0.490	6,216,000	2,987,210	0.4806	0.485	0.480	0.485	0.480	0.490	6,216,000	0.4806	1.04%
2019-11-11	0	0.480	0.470	0.480	0.465	0.510	1,628,000	791,280	0.4860	0.480	0.470	0.480	0.465	0.510	1,628,000	0.4860	-5.88%
2019-11-08	0	0.510	0.495	0.510	0.495	0.510	784,000	392,130	0.5002	0.510	0.495	0.510	0.495	0.510	784,000	0.5002	4.08%
2019-11-07	0	0.490	0.490	0.495	0.490	0.500	714,000	353,400	0.4950	0.490	0.490	0.495	0.490	0.500	714,000	0.4950	-2.00%
2019-11-06	0	0.500	0.495	0.500	0.495	0.500	508,000	253,690	0.4994	0.500	0.495	0.500	0.495	0.500	508,000	0.4994	1.01%
2019-11-05	0	0.495	0.490	0.495	0.495	0.510	1,062,000	533,620	0.5025	0.495	0.490	0.495	0.495	0.510	1,062,000	0.5025	0.00%
2019-11-04	0	0.495	0.490	0.500	0.460	0.520	4,354,000	2,183,560	0.5015	0.495	0.490	0.500	0.460	0.520	4,354,000	0.5015	4.21%
2019-11-01	0	0.475	0.470	0.475	0.475	0.530	24,982,000	12,624,330	0.5053	0.475	0.470	0.475	0.475	0.530	24,982,000	0.5053	-8.65%
2019-10-31	0	0.520	0.520	0.530	0.500	0.540	4,962,000	2,549,140	0.5137	0.520	0.520	0.530	0.500	0.540	4,962,000	0.5137	0.00%
2019-10-30	0	0.520	0.510	0.520	0.500	0.550	5,102,000	2,611,680	0.5119	0.520	0.510	0.520	0.500	0.550	5,102,000	0.5119	-3.70%
2019-10-29	0	0.540	0.530	0.540	0.530	0.550	1,132,000	611,540	0.5402	0.540	0.530	0.540	0.530	0.550	1,132,000	0.5402	-1.82%
2019-10-28	0	0.550	0.530	0.550	0.530	0.560	1,454,000	794,420	0.5464	0.550	0.530	0.550	0.530	0.560	1,454,000	0.5464	3.77%
2019-10-25	0	0.530	0.520	0.530	0.490	0.550	6,267,800	3,199,993	0.5105	0.530	0.520	0.530	0.490	0.550	6,267,800	0.5105	-3.64%
2019-10-24	0	0.550	0.540	0.550	0.520	0.550	630,000	333,560	0.5295	0.550	0.540	0.550	0.520	0.550	630,000	0.5295	3.77%
2019-10-23	0	0.530	0.530	0.540	0.530	0.550	228,000	123,220	0.5404	0.530	0.530	0.540	0.530	0.550	228,000	0.5404	-5.36%
2019-10-22	0	0.560	0.550	0.560	0.540	0.560	1,074,000	589,080	0.5485	0.560	0.550	0.560	0.540	0.560	1,074,000	0.5485	5.66%
2019-10-21	0	0.530	0.520	0.530	0.510	0.540	620,000	331,540	0.5347	0.530	0.520	0.530	0.510	0.540	620,000	0.5347	-1.85%
2019-10-18	0	0.540	0.520	0.540	0.500	0.560	1,370,000	732,220	0.5345	0.540	0.520	0.540	0.500	0.560	1,370,000	0.5345	3.85%
2019-10-17	0	0.520	0.510	0.520	0.500	0.520	1,466,000	749,420	0.5112	0.520	0.510	0.520	0.500	0.520	1,466,000	0.5112	1.96%
2019-10-16	0	0.510	0.500	0.510	0.495	0.520	2,058,000	1,028,710	0.4999	0.510	0.500	0.510	0.495	0.520	2,058,000	0.4999	0.00%
2019-10-15	0	0.510	0.500	0.510	0.495	0.510	2,002,000	1,009,250	0.5041	0.510	0.500	0.510	0.495	0.510	2,002,000	0.5041	3.03%
2019-10-14	0	0.495	0.490	0.495	0.485	0.510	2,164,000	1,070,980	0.4949	0.495	0.490	0.495	0.485	0.510	2,164,000	0.4949	-1.00%
2019-10-11	0	0.500	0.495	0.510	0.495	0.520	1,360,000	686,190	0.5046	0.500	0.495	0.510	0.495	0.520	1,360,000	0.5046	0.00%
2019-10-10	0	0.500	0.495	0.500	0.495	0.520	2,568,000	1,285,400	0.5005	0.500	0.495	0.500	0.495	0.520	2,568,000	0.5005	-1.96%
2019-10-09	0	0.510	0.500	0.510	0.500	0.520	1,298,000	662,800	0.5106	0.510	0.500	0.510	0.500	0.520	1,298,000	0.5106	3.03%
2019-10-08	0	0.495	0.495	0.500	0.495	0.520	3,334,000	1,688,670	0.5065	0.495	0.495	0.500	0.495	0.520	3,334,000	0.5065	-6.60%
2019-10-04	0	0.530	0.520	0.530	0.520	0.540	1,340,000	704,020	0.5254	0.530	0.520	0.530	0.520	0.540	1,340,000	0.5254	-1.85%
2019-10-03	0	0.540	0.530	0.540	0.510	0.540	618,000	327,180	0.5294	0.540	0.530	0.540	0.510	0.540	618,000	0.5294	3.85%
2019-10-02	0	0.520	0.520	0.530	0.520	0.550	1,738,400	922,264	0.5305	0.520	0.520	0.530	0.520	0.550	1,738,400	0.5305	-3.70%
2019-09-30	0	0.540	0.540	0.550	0.530	0.550	1,082,000	584,880	0.5406	0.540	0.540	0.550	0.530	0.550	1,082,000	0.5406	-1.82%
2019-09-27	0	0.550	0.540	0.550	0.540	0.560	1,482,000	811,740	0.5477	0.550	0.540	0.550	0.540	0.560	1,482,000	0.5477	3.77%
2019-09-26	0	0.530	0.520	0.530	0.520	0.560	958,000	509,920	0.5323	0.530	0.520	0.530	0.520	0.560	958,000	0.5323	-1.85%
2019-09-25	0	0.540	0.530	0.540	0.520	0.540	1,296,000	691,760	0.5338	0.540	0.530	0.540	0.520	0.540	1,296,000	0.5338	1.89%
2019-09-24	0	0.530	0.520	0.530	0.510	0.580	9,778,000	5,228,320	0.5347	0.530	0.520	0.530	0.510	0.580	9,778,000	0.5347	-7.02%
2019-09-23	0	0.570	0.560	0.570	0.560	0.580	980,000	555,360	0.5667	0.570	0.560	0.570	0.560	0.580	980,000	0.5667	1.79%
2019-09-20	0	0.560	0.560	0.570	0.560	0.600	2,206,000	1,261,780	0.5720	0.560	0.560	0.570	0.560	0.600	2,206,000	0.5720	-5.08%
2019-09-19	0	0.590	0.580	0.590	0.580	0.590	2,452,000	1,424,980	0.5812	0.590	0.580	0.590	0.580	0.590	2,452,000	0.5812	-1.67%
2019-09-18	0	0.600	0.580	0.600	0.570	0.610	1,244,000	729,020	0.5860	0.600	0.580	0.600	0.570	0.610	1,244,000	0.5860	-1.64%
2019-09-17	0	0.610	0.600	0.610	0.600	0.610	232,000	139,500	0.6013	0.610	0.600	0.610	0.600	0.610	232,000	0.6013	-1.61%
2019-09-16	0	0.620	0.600	0.620	0.590	0.650	4,653,200	2,828,300	0.6078	0.620	0.600	0.620	0.590	0.650	4,653,200	0.6078	-6.06%
2019-09-13	0	0.660	0.650	0.660	0.630	0.680	2,012,000	1,323,560	0.6578	0.660	0.650	0.660	0.630	0.680	2,012,000	0.6578	4.76%
2019-09-12	0	0.630	0.620	0.630	0.620	0.630	568,000	354,060	0.6233	0.630	0.620	0.630	0.620	0.630	568,000	0.6233	1.61%
2019-09-11	0	0.620	0.590	0.620	0.600	0.630	1,548,000	953,200	0.6158	0.620	0.590	0.620	0.600	0.630	1,548,000	0.6158	1.64%
2019-09-10	0	0.610	0.600	0.610	0.590	0.620	324,000	195,800	0.6043	0.610	0.600	0.610	0.590	0.620	324,000	0.6043	1.67%
2019-09-09	0	0.600	0.580	0.600	0.590	0.620	1,204,000	728,180	0.6048	0.600	0.580	0.600	0.590	0.620	1,204,000	0.6048	0.00%
2019-09-06	0	0.600	0.590	0.600	0.590	0.600	856,000	511,620	0.5977	0.600	0.590	0.600	0.590	0.600	856,000	0.5977	0.00%
2019-09-05	0	0.600	0.590	0.600	0.590	0.610	850,000	509,260	0.5991	0.600	0.590	0.600	0.590	0.610	850,000	0.5991	0.00%
2019-09-04	0	0.600	0.580	0.600	0.540	0.600	2,226,000	1,268,460	0.5698	0.600	0.580	0.600	0.540	0.600	2,226,000	0.5698	11.11%
2019-09-03	0	0.540	0.530	0.540	0.520	0.540	2,515,984	1,338,711	0.5321	0.540	0.530	0.540	0.520	0.540	2,515,984	0.5321	0.00%
2019-09-02	0	0.540	0.530	0.540	0.530	0.550	2,046,800	1,098,592	0.5367	0.540	0.530	0.540	0.530	0.550	2,046,800	0.5367	-1.82%
2019-08-30	0	0.550	0.540	0.550	0.540	0.580	430,000	240,660	0.5597	0.550	0.540	0.550	0.540	0.580	430,000	0.5597	0.00%
2019-08-29	0	0.550	0.540	0.550	0.520	0.560	1,334,000	723,920	0.5427	0.550	0.540	0.550	0.520	0.560	1,334,000	0.5427	0.00%
2019-08-28	0	0.550	0.550	0.560	0.550	0.580	2,904,000	1,619,420	0.5577	0.550	0.550	0.560	0.550	0.580	2,904,000	0.5577	-5.17%
2019-08-27	0	0.580	0.570	0.580	0.570	0.590	776,000	448,640	0.5781	0.580	0.570	0.580	0.570	0.590	776,000	0.5781	-1.69%
2019-08-26	0	0.590	0.580	0.590	0.580	0.600	588,000	343,780	0.5847	0.590	0.580	0.590	0.580	0.600	588,000	0.5847	-1.67%
2019-08-23	0	0.600	0.590	0.610	0.590	0.630	1,092,600	660,506	0.6045	0.600	0.590	0.610	0.590	0.630	1,092,600	0.6045	-3.23%
2019-08-22	0	0.620	0.610	0.620	0.600	0.630	1,115,000	681,010	0.6108	0.620	0.610	0.620	0.600	0.630	1,115,000	0.6108	1.64%
2019-08-21	0	0.610	0.600	0.610	0.590	0.610	582,000	352,700	0.6060	0.610	0.600	0.610	0.590	0.610	582,000	0.6060	1.67%
2019-08-20	0	0.600	0.580	0.600	0.590	0.610	1,816,000	1,089,300	0.5998	0.600	0.580	0.600	0.590	0.610	1,816,000	0.5998	3.45%
2019-08-19	0	0.580	0.580	0.590	0.570	0.600	1,068,600	619,648	0.5799	0.580	0.580	0.590	0.570	0.600	1,068,600	0.5799	1.75%
2019-08-16	0	0.570	0.560	0.570	0.560	0.580	1,866,600	1,057,564	0.5666	0.570	0.560	0.570	0.560	0.580	1,866,600	0.5666	1.79%
2019-08-15	0	0.560	0.560	0.570	0.540	0.590	3,590,000	1,999,980	0.5571	0.560	0.560	0.570	0.540	0.590	3,590,000	0.5571	-3.45%
2019-08-14	0	0.580	0.570	0.580	0.550	0.600	1,672,000	957,280	0.5725	0.580	0.570	0.580	0.550	0.600	1,672,000	0.5725	3.57%
2019-08-13	0	0.560	0.540	0.560	0.540	0.600	4,754,000	2,693,840	0.5666	0.560	0.540	0.560	0.540	0.600	4,754,000	0.5666	-6.67%
2019-08-12	0	0.600	0.590	0.600	0.590	0.610	2,514,000	1,495,160	0.5947	0.600	0.590	0.600	0.590	0.610	2,514,000	0.5947	0.00%
2019-08-09	0	0.600	0.590	0.600	0.590	0.640	3,118,000	1,913,420	0.6137	0.600	0.590	0.600	0.590	0.640	3,118,000	0.6137	-1.64%
2019-08-08	0	0.610	0.600	0.610	0.600	0.620	2,478,000	1,512,100	0.6102	0.610	0.600	0.610	0.600	0.620	2,478,000	0.6102	0.00%
2019-08-07	0	0.610	0.600	0.610	0.600	0.620	1,996,000	1,219,160	0.6108	0.610	0.600	0.610	0.600	0.620	1,996,000	0.6108	0.00%
2019-08-06	0	0.610	0.610	0.620	0.600	0.650	6,642,800	4,062,020	0.6115	0.610	0.610	0.620	0.600	0.650	6,642,800	0.6115	-3.17%
2019-08-05	0	0.630	0.630	0.640	0.610	0.650	3,008,000	1,892,740	0.6292	0.630	0.630	0.640	0.610	0.650	3,008,000	0.6292	-3.08%
2019-08-02	0	0.650	0.640	0.650	0.640	0.670	3,594,000	2,338,100	0.6506	0.650	0.640	0.650	0.640	0.670	3,594,000	0.6506	-2.99%
2019-08-01	0	0.670	0.660	0.670	0.640	0.670	5,552,800	3,600,808	0.6485	0.670	0.660	0.670	0.640	0.670	5,552,800	0.6485	-1.47%
2019-07-31	0	0.680	0.670	0.680	0.670	0.700	4,070,000	2,735,920	0.6722	0.680	0.670	0.680	0.670	0.700	4,070,000	0.6722	-1.45%
2019-07-30	0	0.690	0.680	0.690	0.690	0.720	4,390,000	3,086,220	0.7030	0.690	0.680	0.690	0.690	0.720	4,390,000	0.7030	-2.82%
2019-07-29	0	0.710	0.700	0.710	0.680	0.710	3,826,000	2,666,660	0.6970	0.710	0.700	0.710	0.680	0.710	3,826,000	0.6970	4.41%
2019-07-26	0	0.680	0.660	0.680	0.660	0.690	3,306,000	2,213,180	0.6694	0.680	0.660	0.680	0.660	0.690	3,306,000	0.6694	3.03%
2019-07-25	0	0.660	0.650	0.660	0.650	0.680	1,290,000	845,680	0.6556	0.660	0.650	0.660	0.650	0.680	1,290,000	0.6556	-1.49%
2019-07-24	0	0.670	0.650	0.670	0.650	0.680	1,666,000	1,100,540	0.6606	0.670	0.650	0.670	0.650	0.680	1,666,000	0.6606	1.52%
2019-07-23	0	0.660	0.650	0.660	0.640	0.680	1,456,000	949,860	0.6524	0.660	0.650	0.660	0.640	0.680	1,456,000	0.6524	1.54%
2019-07-22	0	0.650	0.640	0.650	0.650	0.690	2,266,000	1,488,180	0.6567	0.650	0.640	0.650	0.650	0.690	2,266,000	0.6567	-2.99%
2019-07-19	0	0.670	0.660	0.670	0.670	0.690	1,890,000	1,271,820	0.6729	0.670	0.660	0.670	0.670	0.690	1,890,000	0.6729	-1.47%
2019-07-18	0	0.680	0.670	0.680	0.670	0.700	1,344,000	903,200	0.6720	0.680	0.670	0.680	0.670	0.700	1,344,000	0.6720	-2.86%
2019-07-17	0	0.700	0.680	0.700	0.670	0.700	614,000	423,040	0.6890	0.700	0.680	0.700	0.670	0.700	614,000	0.6890	4.48%
2019-07-16	0	0.670	0.660	0.680	0.660	0.710	6,206,000	4,178,660	0.6733	0.670	0.660	0.680	0.660	0.710	6,206,000	0.6733	-4.29%
2019-07-15	0	0.700	0.690	0.700	0.680	0.720	3,814,000	2,654,180	0.6959	0.700	0.690	0.700	0.680	0.720	3,814,000	0.6959	-2.78%
2019-07-12	0	0.720	0.700	0.720	0.700	0.750	2,426,000	1,735,220	0.7153	0.720	0.700	0.720	0.700	0.750	2,426,000	0.7153	0.00%
2019-07-11	0	0.720	0.710	0.720	0.710	0.760	1,558,000	1,136,600	0.7295	0.720	0.710	0.720	0.710	0.760	1,558,000	0.7295	-2.70%
2019-07-10	0	0.740	0.730	0.740	0.690	0.770	8,710,000	6,379,980	0.7325	0.740	0.730	0.740	0.690	0.770	8,710,000	0.7325	7.25%
2019-07-09	0	0.690	0.680	0.690	0.670	0.700	972,000	670,200	0.6895	0.690	0.680	0.690	0.670	0.700	972,000	0.6895	0.00%
2019-07-08	0	0.690	0.680	0.690	0.690	0.700	1,612,000	1,117,480	0.6932	0.690	0.680	0.690	0.690	0.700	1,612,000	0.6932	-1.43%
2019-07-05	0	0.700	0.690	0.700	0.700	0.730	1,528,000	1,076,960	0.7048	0.700	0.690	0.700	0.700	0.730	1,528,000	0.7048	-1.41%
2019-07-04	0	0.710	0.690	0.710	0.680	0.730	2,114,000	1,448,240	0.6851	0.710	0.690	0.710	0.680	0.730	2,114,000	0.6851	0.00%
2019-07-03	0	0.710	0.700	0.710	0.700	0.750	4,800,000	3,437,580	0.7162	0.710	0.700	0.710	0.700	0.750	4,800,000	0.7162	-5.33%
2019-07-02	0	0.750	0.730	0.750	0.730	0.770	2,684,000	2,006,380	0.7475	0.750	0.730	0.750	0.730	0.770	2,684,000	0.7475	2.74%
2019-06-28	0	0.730	0.720	0.730	0.710	0.730	954,000	687,360	0.7205	0.730	0.720	0.730	0.710	0.730	954,000	0.7205	0.00%
2019-06-27	0	0.730	0.720	0.730	0.700	0.740	4,496,000	3,272,240	0.7278	0.730	0.720	0.730	0.700	0.740	4,496,000	0.7278	1.39%
2019-06-26	0	0.720	0.710	0.720	0.700	0.730	1,293,700	926,227	0.7160	0.720	0.710	0.720	0.700	0.730	1,293,700	0.7160	1.41%
2019-06-25	0	0.710	0.690	0.710	0.670	0.720	823,700	571,016	0.6932	0.710	0.690	0.710	0.670	0.720	823,700	0.6932	2.90%
2019-06-24	0	0.690	0.670	0.690	0.670	0.700	1,921,600	1,309,920	0.6817	0.690	0.670	0.690	0.670	0.700	1,921,600	0.6817	0.00%
2019-06-21	0	0.690	0.670	0.680	0.660	0.710	2,353,800	1,595,700	0.6779	0.690	0.670	0.680	0.660	0.710	2,353,800	0.6779	-2.82%
2019-06-20	0	0.710	0.690	0.710	0.630	0.710	2,504,000	1,746,940	0.6977	0.710	0.690	0.710	0.630	0.710	2,504,000	0.6977	7.58%
2019-06-19	0	0.660	0.660	0.670	0.660	0.720	2,730,000	1,834,480	0.6720	0.660	0.660	0.670	0.660	0.720	2,730,000	0.6720	-1.49%
2019-06-18	0	0.670	0.670	0.680	0.660	0.710	2,030,000	1,385,020	0.6823	0.670	0.670	0.680	0.660	0.710	2,030,000	0.6823	-2.90%
2019-06-17	0	0.690	0.680	0.690	0.650	0.740	1,580,000	1,080,420	0.6838	0.690	0.680	0.690	0.650	0.740	1,580,000	0.6838	2.99%
2019-06-14	0	0.670	0.660	0.670	0.650	0.700	1,595,800	1,069,802	0.6704	0.670	0.660	0.670	0.650	0.700	1,595,800	0.6704	-2.90%
2019-06-13	0	0.690	0.670	0.690	0.670	0.720	2,696,000	1,857,100	0.6888	0.690	0.670	0.690	0.670	0.720	2,696,000	0.6888	-2.82%
2019-06-12	0	0.710	0.700	0.710	0.700	0.730	1,092,000	775,404	0.7101	0.710	0.700	0.710	0.700	0.730	1,092,000	0.7101	-2.74%
2019-06-11	0	0.730	0.720	0.730	0.720	0.750	1,264,000	937,460	0.7417	0.730	0.720	0.730	0.720	0.750	1,264,000	0.7417	-2.67%
2019-06-10	0	0.750	0.740	0.750	0.700	0.810	12,776,000	9,245,196	0.7236	0.750	0.740	0.750	0.700	0.810	12,776,000	0.7236	8.70%
2019-06-06	0	0.690	0.680	0.690	0.620	0.690	4,412,000	2,885,964	0.6541	0.690	0.680	0.690	0.620	0.690	4,412,000	0.6541	7.81%
2019-06-05	0	0.640	0.630	0.640	0.600	0.680	2,796,000	1,726,760	0.6176	0.640	0.630	0.640	0.600	0.680	2,796,000	0.6176	8.47%
2019-06-04	0	0.590	0.590	0.620	0.590	0.650	8,472,000	5,202,620	0.6141	0.590	0.590	0.620	0.590	0.650	8,472,000	0.6141	-10.61%
2019-06-03	0	0.660	0.650	0.660	0.650	0.700	4,142,000	2,714,900	0.6555	0.660	0.650	0.660	0.650	0.700	4,142,000	0.6555	-4.35%
2019-05-31	0	0.690	0.680	0.690	0.680	0.720	2,468,000	1,717,000	0.6957	0.690	0.680	0.690	0.680	0.720	2,468,000	0.6957	-2.82%
2019-05-30	0	0.710	0.700	0.710	0.700	0.770	4,695,900	3,442,730	0.7331	0.710	0.700	0.710	0.700	0.770	4,695,900	0.7331	-7.79%
2019-05-29	0	0.770	0.760	0.770	0.760	0.800	2,748,000	2,134,200	0.7766	0.770	0.760	0.770	0.760	0.800	2,748,000	0.7766	-1.28%
2019-05-28	0	0.780	0.780	0.790	0.770	0.830	5,402,000	4,326,580	0.8009	0.780	0.780	0.790	0.770	0.830	5,402,000	0.8009	-1.27%
2019-05-27	0	0.790	0.780	0.790	0.780	0.840	2,952,000	2,369,300	0.8026	0.790	0.780	0.790	0.780	0.840	2,952,000	0.8026	-5.95%
2019-05-24	0	0.840	0.830	0.840	0.830	0.860	1,202,000	1,007,440	0.8381	0.840	0.830	0.840	0.830	0.860	1,202,000	0.8381	-1.18%
2019-05-23	0	0.850	0.840	0.850	0.790	0.860	4,682,000	3,847,820	0.8218	0.850	0.840	0.850	0.790	0.860	4,682,000	0.8218	4.94%
2019-05-22	0	0.810	0.800	0.810	0.790	0.830	6,000,000	4,798,520	0.7998	0.810	0.800	0.810	0.790	0.830	6,000,000	0.7998	0.00%
2019-05-21	0	0.810	0.800	0.810	0.790	0.820	4,494,000	3,604,100	0.8020	0.810	0.800	0.810	0.790	0.820	4,494,000	0.8020	1.25%
2019-05-20	0	0.800	0.800	0.810	0.780	0.840	1,404,000	1,124,360	0.8008	0.800	0.800	0.810	0.780	0.840	1,404,000	0.8008	-2.44%
2019-05-17	0	0.820	0.810	0.820	0.810	0.850	720,000	590,280	0.8198	0.820	0.810	0.820	0.810	0.850	720,000	0.8198	-3.53%
2019-05-16	0	0.850	0.840	0.850	0.810	0.870	2,600,000	2,184,880	0.8403	0.850	0.840	0.850	0.810	0.870	2,600,000	0.8403	4.94%
2019-05-15	0	0.810	0.790	0.810	0.790	0.830	874,000	705,800	0.8076	0.810	0.790	0.810	0.790	0.830	874,000	0.8076	2.53%
2019-05-14	0	0.790	0.790	0.800	0.760	0.830	2,972,000	2,356,000	0.7927	0.790	0.790	0.800	0.760	0.830	2,972,000	0.7927	-1.25%
2019-05-10	0	0.800	0.800	0.810	0.780	0.840	2,722,000	2,156,760	0.7923	0.800	0.800	0.810	0.780	0.840	2,722,000	0.7923	3.90%
2019-05-09	0	0.770	0.770	0.780	0.760	0.820	4,052,000	3,177,100	0.7841	0.770	0.770	0.780	0.760	0.820	4,052,000	0.7841	-4.94%
2019-05-08	0	0.810	0.800	0.820	0.800	0.850	2,372,000	1,956,524	0.8248	0.810	0.800	0.820	0.800	0.850	2,372,000	0.8248	-4.71%
2019-05-07	0	0.850	0.840	0.850	0.840	0.880	812,000	693,500	0.8541	0.850	0.840	0.850	0.840	0.880	812,000	0.8541	2.41%
2019-05-06	0	0.830	0.830	0.850	0.820	0.890	1,686,000	1,424,100	0.8447	0.830	0.830	0.850	0.820	0.890	1,686,000	0.8447	-1.19%
2019-05-03	0	0.840	0.840	0.850	0.840	0.900	2,602,000	2,281,560	0.8768	0.840	0.840	0.850	0.840	0.900	2,602,000	0.8768	-4.55%
2019-05-02	0	0.880	0.870	0.880	0.880	0.900	136,000	120,860	0.8887	0.880	0.870	0.880	0.880	0.900	136,000	0.8887	0.00%
2019-04-30	0	0.880	0.880	0.890	0.860	0.910	3,822,000	3,353,600	0.8774	0.880	0.880	0.890	0.860	0.910	3,822,000	0.8774	0.00%
2019-04-29	0	0.880	0.870	0.880	0.860	0.920	1,208,000	1,075,340	0.8902	0.880	0.870	0.880	0.860	0.920	1,208,000	0.8902	1.15%
2019-04-26	0	0.870	0.860	0.870	0.850	0.880	3,558,000	3,063,840	0.8611	0.870	0.860	0.870	0.850	0.880	3,558,000	0.8611	2.35%
2019-04-25	0	0.850	0.850	0.860	0.830	0.910	2,534,000	2,217,140	0.8750	0.850	0.850	0.860	0.830	0.910	2,534,000	0.8750	-4.49%
2019-04-24	0	0.890	0.890	0.900	0.890	0.940	4,400,000	3,974,460	0.9033	0.890	0.890	0.900	0.890	0.940	4,400,000	0.9033	-5.32%
2019-04-23	0	0.940	0.930	0.940	0.940	0.970	2,600,000	2,464,080	0.9477	0.940	0.930	0.940	0.940	0.970	2,600,000	0.9477	-3.09%
2019-04-18	0	0.970	0.960	0.980	0.960	1.000	3,152,000	3,073,860	0.9752	0.970	0.960	0.980	0.960	1.000	3,152,000	0.9752	-2.02%
2019-04-17	0	0.990	0.970	0.990	0.960	1.010	2,995,500	2,977,025	0.9938	0.990	0.970	0.990	0.960	1.010	2,995,500	0.9938	4.21%
2019-04-16	0	0.950	0.950	0.960	0.950	0.990	2,228,100	2,149,332	0.9646	0.950	0.950	0.960	0.950	0.990	2,228,100	0.9646	-4.04%
2019-04-15	0	0.990	0.980	0.990	0.960	1.000	3,356,000	3,287,660	0.9796	0.990	0.980	0.990	0.960	1.000	3,356,000	0.9796	1.02%
2019-04-12	0	0.980	0.970	0.980	0.940	1.000	2,016,000	1,961,060	0.9727	0.980	0.970	0.980	0.940	1.000	2,016,000	0.9727	-2.00%
2019-04-11	0	1.000	0.990	1.000	0.980	1.030	2,436,000	2,420,220	0.9935	1.000	0.990	1.000	0.980	1.030	2,436,000	0.9935	-0.99%
2019-04-10	0	1.010	1.000	1.010	0.980	1.050	3,798,000	3,817,320	1.0051	1.010	1.000	1.010	0.980	1.050	3,798,000	1.0051	2.02%
2019-04-09	0	0.990	0.980	1.000	0.990	1.010	1,214,000	1,209,320	0.9961	0.990	0.980	1.000	0.990	1.010	1,214,000	0.9961	1.02%
2019-04-08	0	0.980	0.980	1.010	0.980	1.020	1,328,000	1,326,660	0.9990	0.980	0.980	1.010	0.980	1.020	1,328,000	0.9990	-2.00%
2019-04-04	0	1.000	1.000	1.010	1.000	1.010	664,000	667,020	1.0045	1.000	1.000	1.010	1.000	1.010	664,000	1.0045	-1.96%
2019-04-03	0	1.020	1.000	1.020	1.000	1.020	932,000	940,240	1.0088	1.020	1.000	1.020	1.000	1.020	932,000	1.0088	0.99%
2019-04-02	0	1.010	1.000	1.010	1.010	1.020	1,256,000	1,274,100	1.0144	1.010	1.000	1.010	1.010	1.020	1,256,000	1.0144	0.00%
2019-04-01	0	1.010	1.010	1.020	1.000	1.030	2,960,000	2,998,440	1.0130	1.010	1.010	1.020	1.000	1.030	2,960,000	1.0130	2.02%
2019-03-29	0	0.990	0.980	1.000	0.970	1.010	1,936,000	1,920,200	0.9918	0.990	0.980	1.000	0.970	1.010	1,936,000	0.9918	1.02%
2019-03-28	0	0.980	0.980	0.990	0.950	1.010	1,531,000	1,493,950	0.9758	0.980	0.980	0.990	0.950	1.010	1,531,000	0.9758	0.00%
2019-03-27	0	0.980	0.970	0.990	0.970	1.000	1,729,000	1,713,570	0.9911	0.980	0.970	0.990	0.970	1.000	1,729,000	0.9911	-2.00%
2019-03-26	0	1.000	1.000	1.010	1.000	1.030	1,430,000	1,440,320	1.0072	1.000	1.000	1.010	1.000	1.030	1,430,000	1.0072	-0.99%
2019-03-25	0	1.010	1.010	1.020	0.990	1.040	3,148,000	3,203,520	1.0176	1.010	1.010	1.020	0.990	1.040	3,148,000	1.0176	2.02%
2019-03-22	0	0.990	0.980	0.990	0.970	0.990	1,946,000	1,905,000	0.9789	0.990	0.980	0.990	0.970	0.990	1,946,000	0.9789	1.02%
2019-03-21	0	0.980	0.960	0.980	0.950	1.010	3,412,000	3,338,440	0.9784	0.980	0.960	0.980	0.950	1.010	3,412,000	0.9784	-2.00%
2019-03-20	0	1.000	0.990	1.010	1.000	1.020	1,282,000	1,289,740	1.0060	1.000	0.990	1.010	1.000	1.020	1,282,000	1.0060	-1.96%
2019-03-19	0	1.020	1.010	1.030	1.010	1.050	2,054,000	2,118,560	1.0314	1.020	1.010	1.030	1.010	1.050	2,054,000	1.0314	4.08%
2019-03-18	0	0.980	0.980	1.000	0.970	1.010	2,580,000	2,529,560	0.9804	0.980	0.980	1.000	0.970	1.010	2,580,000	0.9804	0.00%
2019-03-15	0	0.980	0.980	0.990	0.960	1.010	1,532,000	1,507,700	0.9841	0.980	0.980	0.990	0.960	1.010	1,532,000	0.9841	-1.01%
2019-03-14	0	0.990	0.980	0.990	0.970	1.010	1,926,000	1,908,120	0.9907	0.990	0.980	0.990	0.970	1.010	1,926,000	0.9907	-1.00%
2019-03-13	0	1.000	1.000	1.010	1.000	1.060	2,550,000	2,609,380	1.0233	1.000	1.000	1.010	1.000	1.060	2,550,000	1.0233	-4.76%
2019-03-12	0	1.050	1.040	1.050	1.040	1.070	1,366,000	1,434,890	1.0504	1.050	1.040	1.050	1.040	1.070	1,366,000	1.0504	-0.94%
2019-03-11	0	1.060	1.050	1.060	1.040	1.070	1,092,000	1,150,640	1.0537	1.060	1.050	1.060	1.040	1.070	1,092,000	1.0537	1.92%
2019-03-08	0	1.040	1.030	1.040	1.020	1.100	1,564,000	1,634,080	1.0448	1.040	1.030	1.040	1.020	1.100	1,564,000	1.0448	-2.80%
2019-03-07	0	1.070	1.070	1.080	1.060	1.140	5,070,000	5,524,200	1.0896	1.070	1.070	1.080	1.060	1.140	5,070,000	1.0896	-6.14%
2019-03-06	0	1.140	1.140	1.160	1.130	1.170	2,276,000	2,611,780	1.1475	1.140	1.140	1.160	1.130	1.170	2,276,000	1.1475	-1.72%
2019-03-05	0	1.160	1.160	1.170	1.150	1.170	1,160,000	1,343,760	1.1584	1.160	1.160	1.170	1.150	1.170	1,160,000	1.1584	-0.85%
2019-03-04	0	1.170	1.170	1.180	1.160	1.240	3,888,000	4,594,320	1.1817	1.170	1.170	1.180	1.160	1.240	3,888,000	1.1817	-4.88%
2019-03-01	0	1.230	1.230	1.240	1.200	1.240	4,648,000	5,677,800	1.2216	1.230	1.230	1.240	1.200	1.240	4,648,000	1.2216	2.50%
2019-02-28	0	1.200	1.180	1.200	1.140	1.230	6,684,000	7,930,040	1.1864	1.200	1.180	1.200	1.140	1.230	6,684,000	1.1864	0.84%
2019-02-27	0	1.190	1.170	1.190	1.130	1.230	3,239,900	3,831,100	1.1825	1.190	1.170	1.190	1.130	1.230	3,239,900	1.1825	3.48%
2019-02-26	0	1.150	1.140	1.150	1.140	1.180	2,866,000	3,335,240	1.1637	1.150	1.140	1.150	1.140	1.180	2,866,000	1.1637	0.00%
2019-02-25	0	1.150	1.140	1.160	1.090	1.190	7,502,000	8,636,880	1.1513	1.150	1.140	1.160	1.090	1.190	7,502,000	1.1513	5.50%
2019-02-22	0	1.090	1.080	1.100	1.070	1.100	1,788,000	1,951,300	1.0913	1.090	1.080	1.100	1.070	1.100	1,788,000	1.0913	0.00%
2019-02-21	0	1.090	1.090	1.100	1.060	1.110	1,802,000	1,973,360	1.0951	1.090	1.090	1.100	1.060	1.110	1,802,000	1.0951	0.00%
2019-02-20	0	1.090	1.090	1.100	1.080	1.110	1,134,000	1,238,660	1.0923	1.090	1.090	1.100	1.080	1.110	1,134,000	1.0923	-0.91%
2019-02-19	0	1.100	1.080	1.100	1.080	1.120	1,658,000	1,815,440	1.0950	1.100	1.080	1.100	1.080	1.120	1,658,000	1.0950	0.00%
2019-02-18	0	1.100	1.100	1.110	1.100	1.130	1,934,000	2,147,420	1.1104	1.100	1.100	1.110	1.100	1.130	1,934,000	1.1104	0.00%
2019-02-15	0	1.100	1.090	1.100	1.060	1.100	3,304,000	3,581,220	1.0839	1.100	1.090	1.100	1.060	1.100	3,304,000	1.0839	0.00%
2019-02-14	0	1.100	1.080	1.100	1.000	1.120	5,026,000	5,449,260	1.0842	1.100	1.080	1.100	1.000	1.120	5,026,000	1.0842	2.80%
2019-02-13	0	1.070	1.070	1.090	1.050	1.120	2,374,000	2,575,740	1.0850	1.070	1.070	1.090	1.050	1.120	2,374,000	1.0850	1.90%
2019-02-12	0	1.050	1.040	1.050	1.030	1.060	10,266,000	10,675,160	1.0399	1.050	1.040	1.050	1.030	1.060	10,266,000	1.0399	0.00%
2019-02-11	0	1.050	1.040	1.050	1.030	1.050	2,614,000	2,717,460	1.0396	1.050	1.040	1.050	1.030	1.050	2,614,000	1.0396	0.96%
2019-02-08	0	1.040	1.040	1.050	1.030	1.060	664,000	692,200	1.0425	1.040	1.040	1.050	1.030	1.060	664,000	1.0425	0.00%
2019-02-04	0	1.040	1.040	1.050	1.030	1.070	394,000	412,580	1.0472	1.040	1.040	1.050	1.030	1.070	394,000	1.0472	-0.95%
2019-02-01	0	1.050	1.030	1.050	1.030	1.060	302,000	315,600	1.0450	1.050	1.030	1.050	1.030	1.060	302,000	1.0450	0.96%
2019-01-31	0	1.040	1.040	1.050	1.040	1.060	1,466,000	1,538,420	1.0494	1.040	1.040	1.050	1.040	1.060	1,466,000	1.0494	-1.89%
2019-01-30	0	1.060	1.050	1.060	1.030	1.090	2,830,000	2,975,500	1.0514	1.060	1.050	1.060	1.030	1.090	2,830,000	1.0514	2.91%
2019-01-29	0	1.030	1.030	1.040	1.030	1.050	996,000	1,028,660	1.0328	1.030	1.030	1.040	1.030	1.050	996,000	1.0328	0.00%
2019-01-28	0	1.030	1.030	1.050	1.020	1.050	1,978,000	2,041,760	1.0322	1.030	1.030	1.050	1.020	1.050	1,978,000	1.0322	0.00%
2019-01-25	0	1.030	1.030	1.040	1.010	1.040	4,850,000	4,985,280	1.0279	1.030	1.030	1.040	1.010	1.040	4,850,000	1.0279	0.00%
2019-01-24	0	1.030	1.020	1.030	1.020	1.050	804,000	830,720	1.0332	1.030	1.020	1.030	1.020	1.050	804,000	1.0332	0.00%
2019-01-23	0	1.030	1.030	1.040	1.020	1.040	2,492,000	2,560,860	1.0276	1.030	1.030	1.040	1.020	1.040	2,492,000	1.0276	-0.96%
2019-01-22	0	1.040	1.030	1.040	0.990	1.050	4,070,000	4,180,220	1.0271	1.040	1.030	1.040	0.990	1.050	4,070,000	1.0271	7.22%
2019-01-21	0	0.970	0.970	1.010	0.900	1.060	3,012,000	3,037,000	1.0083	0.970	0.970	1.010	0.900	1.060	3,012,000	1.0083	-6.73%
2019-01-18	0	1.040	1.040	1.050	1.020	1.070	2,250,000	2,338,340	1.0393	1.040	1.040	1.050	1.020	1.070	2,250,000	1.0393	0.97%
2019-01-17	0	1.030	1.030	1.040	1.020	1.090	3,824,000	3,962,020	1.0361	1.030	1.030	1.040	1.020	1.090	3,824,000	1.0361	-0.96%
2019-01-16	0	1.040	1.030	1.040	1.030	1.050	926,000	958,880	1.0355	1.040	1.030	1.040	1.030	1.050	926,000	1.0355	-0.95%
2019-01-15	0	1.050	1.030	1.050	1.030	1.050	906,000	937,440	1.0347	1.050	1.030	1.050	1.030	1.050	906,000	1.0347	0.00%
2019-01-14	0	1.050	1.040	1.050	1.030	1.130	2,338,000	2,475,140	1.0587	1.050	1.040	1.050	1.030	1.130	2,338,000	1.0587	0.96%
2019-01-11	0	1.040	1.040	1.050	1.020	1.050	7,754,000	7,969,860	1.0278	1.040	1.040	1.050	1.020	1.050	7,754,000	1.0278	0.97%
2019-01-10	0	1.030	1.020	1.030	1.010	1.040	6,712,000	6,838,860	1.0189	1.030	1.020	1.030	1.010	1.040	6,712,000	1.0189	0.98%
2019-01-09	0	1.020	1.010	1.020	1.000	1.050	4,554,200	4,656,590	1.0225	1.020	1.010	1.020	1.000	1.050	4,554,200	1.0225	0.00%
2019-01-08	0	1.020	1.010	1.020	1.000	1.050	2,653,200	2,694,792	1.0157	1.020	1.010	1.020	1.000	1.050	2,653,200	1.0157	0.99%
2019-01-07	0	1.010	1.000	1.010	0.980	1.030	2,383,000	2,379,030	0.9983	1.010	1.000	1.010	0.980	1.030	2,383,000	0.9983	1.00%
2019-01-04	0	1.000	0.990	1.000	0.980	1.010	3,127,000	3,117,460	0.9969	1.000	0.990	1.000	0.980	1.010	3,127,000	0.9969	1.01%
2019-01-03	0	0.990	0.970	0.990	0.970	1.010	3,249,000	3,191,250	0.9822	0.990	0.970	0.990	0.970	1.010	3,249,000	0.9822	1.02%
2019-01-02	0	0.980	0.970	0.990	0.960	1.000	3,635,600	3,560,028	0.9792	0.980	0.970	0.990	0.960	1.000	3,635,600	0.9792	0.00%
2018-12-31	0	0.980	0.950	0.980	0.920	0.980	1,468,000	1,386,520	0.9445	0.980	0.950	0.980	0.920	0.980	1,468,000	0.9445	1.03%
2018-12-28	0	0.970	0.950	0.970	0.930	0.970	1,194,325	1,131,505	0.9474	0.970	0.950	0.970	0.930	0.970	1,194,325	0.9474	0.00%
2018-12-27	0	0.970	0.960	0.970	0.950	0.980	1,098,000	1,061,460	0.9667	0.970	0.960	0.970	0.950	0.980	1,098,000	0.9667	0.00%
2018-12-24	0	0.970	0.950	0.970	0.930	1.040	3,342,000	3,238,080	0.9689	0.970	0.950	0.970	0.930	1.040	3,342,000	0.9689	-6.73%
2018-12-21	0	1.040	1.020	1.040	0.980	1.120	4,648,500	4,734,100	1.0184	1.040	1.020	1.040	0.980	1.120	4,648,500	1.0184	5.05%
2018-12-20	0	0.990	0.990	1.000	0.980	1.000	2,338,000	2,315,320	0.9903	0.990	0.990	1.000	0.980	1.000	2,338,000	0.9903	-1.00%
2018-12-19	0	1.000	0.990	1.000	0.980	1.010	1,886,000	1,874,540	0.9939	1.000	0.990	1.000	0.980	1.010	1,886,000	0.9939	1.01%
2018-12-18	0	0.990	0.990	1.010	0.990	1.040	2,605,200	2,615,382	1.0039	0.990	0.990	1.010	0.990	1.040	2,605,200	1.0039	-2.94%
2018-12-17	0	1.020	1.010	1.030	1.000	1.030	2,280,700	2,326,546	1.0201	1.020	1.010	1.030	1.000	1.030	2,280,700	1.0201	-0.97%
2018-12-14	0	1.030	1.020	1.030	1.000	1.030	2,946,000	3,010,600	1.0219	1.030	1.020	1.030	1.000	1.030	2,946,000	1.0219	1.98%
2018-12-13	0	1.010	0.990	1.010	0.990	1.050	3,053,400	3,075,226	1.0071	1.010	0.990	1.010	0.990	1.050	3,053,400	1.0071	2.02%
2018-12-12	0	0.990	0.970	0.990	0.930	1.000	1,050,000	1,035,440	0.9861	0.990	0.970	0.990	0.930	1.000	1,050,000	0.9861	4.21%
2018-12-11	0	0.950	0.940	0.950	0.900	1.070	2,990,100	2,904,374	0.9713	0.950	0.940	0.950	0.900	1.070	2,990,100	0.9713	-8.65%
2018-12-10	0	1.040	1.030	1.040	1.030	1.090	1,508,000	1,593,660	1.0568	1.040	1.030	1.040	1.030	1.090	1,508,000	1.0568	-3.70%
2018-12-07	0	1.080	1.070	1.080	1.060	1.120	1,592,000	1,716,060	1.0779	1.080	1.070	1.080	1.060	1.120	1,592,000	1.0779	-1.82%
2018-12-06	0	1.100	1.090	1.100	1.040	1.140	2,148,000	2,366,980	1.1019	1.100	1.090	1.100	1.040	1.140	2,148,000	1.1019	0.92%
2018-12-05	0	1.090	1.080	1.090	1.080	1.110	610,000	663,960	1.0885	1.090	1.080	1.090	1.080	1.110	610,000	1.0885	-1.80%
2018-12-04	0	1.110	1.100	1.110	1.080	1.120	1,420,000	1,568,200	1.1044	1.110	1.100	1.110	1.080	1.120	1,420,000	1.1044	3.74%
2018-12-03	0	1.070	1.070	1.080	1.050	1.150	4,204,000	4,592,020	1.0923	1.070	1.070	1.080	1.050	1.150	4,204,000	1.0923	1.90%
2018-11-30	0	1.050	1.040	1.050	1.020	1.090	2,900,000	3,018,660	1.0409	1.050	1.040	1.050	1.020	1.090	2,900,000	1.0409	0.96%
2018-11-29	0	1.040	1.040	1.070	1.030	1.150	2,020,000	2,162,900	1.0707	1.040	1.040	1.070	1.030	1.150	2,020,000	1.0707	0.97%
2018-11-28	0	1.030	1.010	1.040	1.000	1.050	626,000	645,260	1.0308	1.030	1.010	1.040	1.000	1.050	626,000	1.0308	3.00%
2018-11-27	0	1.000	0.980	1.010	0.950	1.030	3,838,000	3,759,580	0.9796	1.000	0.980	1.010	0.950	1.030	3,838,000	0.9796	0.00%
2018-11-26	0	1.000	0.990	1.000	0.990	1.100	3,708,000	3,794,380	1.0233	1.000	0.990	1.000	0.990	1.100	3,708,000	1.0233	-9.09%
2018-11-23	0	1.100	1.080	1.100	1.080	1.140	622,000	680,520	1.0941	1.100	1.080	1.100	1.080	1.140	622,000	1.0941	-1.79%
2018-11-22	0	1.120	1.090	1.130	1.040	1.120	1,514,000	1,626,000	1.0740	1.120	1.090	1.130	1.040	1.120	1,514,000	1.0740	0.00%
2018-11-21	0	1.120	1.120	1.130	1.100	1.160	2,992,000	3,352,420	1.1205	1.120	1.120	1.130	1.100	1.160	2,992,000	1.1205	-4.27%
2018-11-20	0	1.170	1.170	1.180	1.130	1.230	5,856,000	6,883,740	1.1755	1.170	1.170	1.180	1.130	1.230	5,856,000	1.1755	0.86%
2018-11-19	0	1.160	1.160	1.170	1.040	1.180	7,328,800	8,383,468	1.1439	1.160	1.160	1.170	1.040	1.180	7,328,800	1.1439	9.43%
2018-11-16	0	1.060	1.040	1.060	0.980	1.070	3,275,477	3,374,457	1.0302	1.060	1.040	1.060	0.980	1.070	3,275,477	1.0302	9.28%
2018-11-15	0	0.970	0.950	0.970	0.920	0.980	952,000	911,600	0.9576	0.970	0.950	0.970	0.920	0.980	952,000	0.9576	3.19%
2018-11-14	0	0.940	0.920	0.940	0.890	0.960	2,948,000	2,768,440	0.9391	0.940	0.920	0.940	0.890	0.960	2,948,000	0.9391	3.30%
2018-11-13	0	0.910	0.900	0.910	0.850	0.930	1,537,600	1,363,284	0.8866	0.910	0.900	0.910	0.850	0.930	1,537,600	0.8866	4.60%
2018-11-12	0	0.870	0.860	0.880	0.850	0.880	320,000	276,000	0.8625	0.870	0.860	0.880	0.850	0.880	320,000	0.8625	0.00%
2018-11-09	0	0.870	0.860	0.870	0.840	0.880	680,000	586,260	0.8621	0.870	0.860	0.870	0.840	0.880	680,000	0.8621	0.00%
2018-11-08	0	0.870	0.860	0.870	0.860	0.900	1,030,000	897,300	0.8712	0.870	0.860	0.870	0.860	0.900	1,030,000	0.8712	0.00%
2018-11-07	0	0.870	0.860	0.870	0.860	0.900	1,098,000	960,640	0.8749	0.870	0.860	0.870	0.860	0.900	1,098,000	0.8749	-1.14%
2018-11-06	0	0.880	0.870	0.880	0.860	0.880	628,000	546,960	0.8710	0.880	0.870	0.880	0.860	0.880	628,000	0.8710	1.15%
2018-11-05	0	0.870	0.860	0.870	0.860	0.880	330,000	285,700	0.8658	0.870	0.860	0.870	0.860	0.880	330,000	0.8658	-2.25%
2018-11-02	0	0.890	0.880	0.890	0.830	0.890	2,184,000	1,903,240	0.8714	0.890	0.880	0.890	0.830	0.890	2,184,000	0.8714	5.95%
2018-11-01	0	0.840	0.830	0.840	0.810	0.860	1,394,000	1,161,740	0.8334	0.840	0.830	0.840	0.810	0.860	1,394,000	0.8334	1.20%
2018-10-31	0	0.830	0.830	0.840	0.810	0.850	3,988,000	3,298,260	0.8270	0.830	0.830	0.840	0.810	0.850	3,988,000	0.8270	3.75%
2018-10-30	0	0.800	0.790	0.800	0.770	0.810	1,336,000	1,046,640	0.7834	0.800	0.790	0.800	0.770	0.810	1,336,000	0.7834	-1.23%
2018-10-29	0	0.810	0.800	0.810	0.800	0.830	366,000	297,920	0.8140	0.810	0.800	0.810	0.800	0.830	366,000	0.8140	-1.22%
2018-10-26	0	0.820	0.810	0.830	0.810	0.850	490,000	403,440	0.8233	0.820	0.810	0.830	0.810	0.850	490,000	0.8233	-3.53%
2018-10-25	0	0.850	0.840	0.860	0.780	0.850	4,300,000	3,513,860	0.8172	0.850	0.840	0.860	0.780	0.850	4,300,000	0.8172	1.19%
2018-10-24	0	0.840	0.830	0.840	0.820	0.910	2,714,000	2,312,760	0.8522	0.840	0.830	0.840	0.820	0.910	2,714,000	0.8522	-4.55%
2018-10-23	0	0.880	0.870	0.880	0.800	0.890	4,162,000	3,542,000	0.8510	0.880	0.870	0.880	0.800	0.890	4,162,000	0.8510	7.32%
2018-10-22	0	0.820	0.820	0.840	0.760	0.840	3,340,000	2,704,180	0.8096	0.820	0.820	0.840	0.760	0.840	3,340,000	0.8096	7.89%
2018-10-19	0	0.760	0.770	0.780	0.730	0.770	2,810,000	2,097,200	0.7463	0.760	0.770	0.780	0.730	0.770	2,810,000	0.7463	-1.30%
2018-10-18	0	0.770	0.750	0.770	0.750	0.770	692,000	526,300	0.7605	0.770	0.750	0.770	0.750	0.770	692,000	0.7605	0.00%
2018-10-16	0	0.770	0.760	0.770	0.750	0.840	1,950,000	1,487,460	0.7628	0.770	0.760	0.770	0.750	0.840	1,950,000	0.7628	-2.53%
2018-10-15	0	0.790	0.780	0.790	0.760	0.820	2,454,000	1,959,180	0.7984	0.790	0.780	0.790	0.760	0.820	2,454,000	0.7984	3.95%
2018-10-12	0	0.760	0.750	0.760	0.730	0.820	3,822,000	2,893,040	0.7569	0.760	0.750	0.760	0.730	0.820	3,822,000	0.7569	-1.30%
2018-10-11	0	0.770	0.750	0.770	0.750	0.820	4,104,000	3,160,360	0.7701	0.770	0.750	0.770	0.750	0.820	4,104,000	0.7701	-9.41%
2018-10-10	0	0.850	0.840	0.850	0.840	0.860	1,140,000	967,600	0.8488	0.850	0.840	0.850	0.840	0.860	1,140,000	0.8488	0.00%
2018-10-09	0	0.850	0.840	0.850	0.830	0.860	962,000	810,360	0.8424	0.850	0.840	0.850	0.830	0.860	962,000	0.8424	1.19%
2018-10-08	0	0.840	0.830	0.840	0.840	0.900	1,144,000	978,840	0.8556	0.840	0.830	0.840	0.840	0.900	1,144,000	0.8556	-3.45%
2018-10-05	0	0.870	0.840	0.870	0.830	0.870	1,138,000	976,500	0.8581	0.870	0.840	0.870	0.830	0.870	1,138,000	0.8581	0.00%
2018-10-04	0	0.870	0.860	0.870	0.850	0.890	724,000	629,620	0.8696	0.870	0.860	0.870	0.850	0.890	724,000	0.8696	-2.25%
2018-10-03	0	0.890	0.880	0.890	0.890	0.930	1,056,000	946,140	0.8960	0.890	0.880	0.890	0.890	0.930	1,056,000	0.8960	-3.26%
2018-10-02	0	0.920	0.910	0.920	0.890	0.920	914,000	824,340	0.9019	0.920	0.910	0.920	0.890	0.920	914,000	0.9019	0.00%
2018-09-28	0	0.920	0.910	0.930	0.900	0.930	314,000	288,160	0.9177	0.920	0.910	0.930	0.900	0.930	314,000	0.9177	0.00%
2018-09-27	0	0.920	0.890	0.930	0.900	0.940	922,000	842,540	0.9138	0.920	0.890	0.930	0.900	0.940	922,000	0.9138	0.00%
2018-09-26	0	0.920	0.910	0.920	0.900	0.970	1,102,000	1,013,060	0.9193	0.920	0.910	0.920	0.900	0.970	1,102,000	0.9193	-4.17%
2018-09-24	0	0.960	0.950	0.960	0.950	0.980	236,000	227,320	0.9632	0.960	0.950	0.960	0.950	0.980	236,000	0.9632	-1.03%
2018-09-21	0	0.970	0.960	0.970	0.910	0.970	1,356,000	1,271,960	0.9380	0.970	0.960	0.970	0.910	0.970	1,356,000	0.9380	7.78%
2018-09-20	0	0.900	0.890	0.910	0.880	0.970	2,410,000	2,158,840	0.8958	0.900	0.890	0.910	0.880	0.970	2,410,000	0.8958	-3.23%
2018-09-19	0	0.930	0.920	0.930	0.930	0.970	1,038,000	978,500	0.9427	0.930	0.920	0.930	0.930	0.970	1,038,000	0.9427	-1.06%
2018-09-18	0	0.940	0.940	0.950	0.940	0.980	373,600	355,332	0.9511	0.940	0.940	0.950	0.940	0.980	373,600	0.9511	-4.08%
2018-09-17	0	0.980	0.960	0.980	0.950	1.020	568,000	558,040	0.9825	0.980	0.960	0.980	0.950	1.020	568,000	0.9825	0.00%
2018-09-14	0	0.980	0.940	0.980	0.950	0.980	758,000	725,640	0.9573	0.980	0.940	0.980	0.950	0.980	758,000	0.9573	0.00%
2018-09-13	0	0.980	0.950	0.980	0.930	0.980	680,000	650,760	0.9570	0.980	0.950	0.980	0.930	0.980	680,000	0.9570	4.26%
2018-09-12	0	0.940	0.930	0.940	0.930	0.980	274,000	258,900	0.9449	0.940	0.930	0.940	0.930	0.980	274,000	0.9449	-1.05%
2018-09-11	0	0.950	0.950	0.970	0.950	1.010	1,942,000	1,920,200	0.9888	0.950	0.950	0.970	0.950	1.010	1,942,000	0.9888	-5.00%
2018-09-10	0	1.000	0.990	1.010	0.980	1.030	824,000	820,300	0.9955	1.000	0.990	1.010	0.980	1.030	824,000	0.9955	0.00%
2018-09-07	0	1.000	0.990	1.010	0.980	1.050	2,600,000	2,605,280	1.0020	1.000	0.990	1.010	0.980	1.050	2,600,000	1.0020	-0.99%
2018-09-06	0	1.010	0.990	1.010	0.960	1.030	676,000	676,800	1.0012	1.010	0.990	1.010	0.960	1.030	676,000	1.0012	3.06%
2018-09-05	0	0.980	0.970	1.010	0.930	1.100	1,382,000	1,395,720	1.0099	0.980	0.970	1.010	0.930	1.100	1,382,000	1.0099	-7.55%
2018-09-04	0	1.060	1.050	1.070	1.030	1.090	804,000	842,820	1.0483	1.060	1.050	1.070	1.030	1.090	804,000	1.0483	0.95%
2018-09-03	0	1.050	1.040	1.050	1.050	1.150	3,140,000	3,384,800	1.0780	1.050	1.040	1.050	1.050	1.150	3,140,000	1.0780	-6.25%
2018-08-31	0	1.120	1.110	1.130	1.030	1.150	834,000	920,480	1.1037	1.120	1.110	1.130	1.030	1.150	834,000	1.1037	1.82%
2018-08-30	0	1.100	1.080	1.100	1.050	1.180	2,426,000	2,685,580	1.1070	1.100	1.080	1.100	1.050	1.180	2,426,000	1.1070	-5.98%
2018-08-29	0	1.170	1.160	1.170	0.930	1.170	8,050,000	8,639,700	1.0733	1.170	1.160	1.170	0.930	1.170	8,050,000	1.0733	23.16%
2018-08-28	0	0.950	0.940	0.950	0.850	0.950	2,974,000	2,694,880	0.9061	0.950	0.940	0.950	0.850	0.950	2,974,000	0.9061	11.76%
2018-08-27	0	0.850	0.840	0.850	0.810	0.870	2,174,000	1,840,200	0.8465	0.850	0.840	0.850	0.810	0.870	2,174,000	0.8465	8.97%
2018-08-24	0	0.780	0.780	0.800	0.780	0.830	2,070,000	1,656,120	0.8001	0.780	0.780	0.800	0.780	0.830	2,070,000	0.8001	-3.70%
2018-08-23	0	0.810	0.800	0.810	0.790	0.830	744,000	600,520	0.8072	0.810	0.800	0.810	0.790	0.830	744,000	0.8072	-2.41%
2018-08-22	0	0.830	0.800	0.830	0.800	0.850	2,444,000	2,011,440	0.8230	0.830	0.800	0.830	0.800	0.850	2,444,000	0.8230	-2.35%
2018-08-21	0	0.850	0.840	0.860	0.800	0.860	966,000	819,920	0.8488	0.850	0.840	0.860	0.800	0.860	966,000	0.8488	1.19%
2018-08-20	0	0.840	0.830	0.840	0.810	0.840	746,000	614,540	0.8238	0.840	0.830	0.840	0.810	0.840	746,000	0.8238	2.44%
2018-08-17	0	0.820	0.810	0.820	0.790	0.900	4,390,000	3,572,840	0.8139	0.820	0.810	0.820	0.790	0.900	4,390,000	0.8139	5.13%
2018-08-16	0	0.780	0.780	0.790	0.770	0.820	3,148,000	2,529,780	0.8036	0.780	0.780	0.790	0.770	0.820	3,148,000	0.8036	-7.14%
2018-08-15	0	0.840	0.830	0.850	0.830	0.950	1,550,000	1,348,200	0.8698	0.840	0.830	0.850	0.830	0.950	1,550,000	0.8698	-9.68%
2018-08-14	0	0.930	0.930	0.940	0.910	0.990	1,386,000	1,312,600	0.9470	0.930	0.930	0.940	0.910	0.990	1,386,000	0.9470	-6.06%
2018-08-13	0	0.990	0.990	1.000	0.980	1.010	422,000	418,360	0.9914	0.990	0.990	1.000	0.980	1.010	422,000	0.9914	1.02%
2018-08-10	0	0.980	0.980	0.990	0.980	1.000	272,000	269,080	0.9893	0.980	0.980	0.990	0.980	1.000	272,000	0.9893	-1.01%
2018-08-09	0	0.990	0.990	1.000	0.970	1.010	986,000	976,480	0.9903	0.990	0.990	1.000	0.970	1.010	986,000	0.9903	0.00%
2018-08-08	0	0.990	0.980	0.990	0.980	1.030	318,000	318,760	1.0024	0.990	0.980	0.990	0.980	1.030	318,000	1.0024	0.00%
2018-08-07	0	0.990	0.970	1.000	0.960	1.020	774,000	759,520	0.9813	0.990	0.970	1.000	0.960	1.020	774,000	0.9813	2.06%
2018-08-06	0	0.970	0.970	0.980	0.960	1.000	1,422,000	1,393,560	0.9800	0.970	0.970	0.980	0.960	1.000	1,422,000	0.9800	-3.00%
2018-08-03	0	1.000	0.990	1.020	1.000	1.050	1,518,000	1,538,420	1.0135	1.000	0.990	1.020	1.000	1.050	1,518,000	1.0135	0.00%
2018-08-02	0	1.000	0.990	1.000	0.950	1.110	6,242,000	6,290,440	1.0078	1.000	0.990	1.000	0.950	1.110	6,242,000	1.0078	-9.91%
2018-08-01	0	1.110	1.110	1.120	1.100	1.170	2,730,000	3,069,920	1.1245	1.110	1.110	1.120	1.100	1.170	2,730,000	1.1245	-5.13%
2018-07-31	0	1.170	1.170	1.180	1.140	1.190	898,000	1,041,240	1.1595	1.170	1.170	1.180	1.140	1.190	898,000	1.1595	-1.68%
2018-07-30	0	1.190	1.180	1.190	1.180	1.200	314,000	372,340	1.1858	1.190	1.180	1.190	1.180	1.200	314,000	1.1858	-0.83%
2018-07-27	0	1.200	1.180	1.210	1.150	1.210	1,136,000	1,349,860	1.1883	1.200	1.180	1.210	1.150	1.210	1,136,000	1.1883	0.84%
2018-07-26	0	1.190	1.170	1.190	1.150	1.210	2,798,000	3,295,360	1.1778	1.190	1.170	1.190	1.150	1.210	2,798,000	1.1778	0.00%
2018-07-25	0	1.190	1.190	1.200	1.170	1.210	1,568,000	1,866,220	1.1902	1.190	1.190	1.200	1.170	1.210	1,568,000	1.1902	0.00%
2018-07-24	0	1.190	1.180	1.190	1.140	1.210	1,984,000	2,363,940	1.1915	1.190	1.180	1.190	1.140	1.210	1,984,000	1.1915	3.48%
2018-07-23	0	1.150	1.140	1.150	1.140	1.180	1,416,000	1,623,880	1.1468	1.150	1.140	1.150	1.140	1.180	1,416,000	1.1468	-2.54%
2018-07-20	0	1.180	1.170	1.180	1.120	1.180	1,028,000	1,185,840	1.1535	1.180	1.170	1.180	1.120	1.180	1,028,000	1.1535	0.00%
2018-07-19	0	1.180	1.160	1.180	1.150	1.210	1,408,000	1,660,200	1.1791	1.180	1.160	1.180	1.150	1.210	1,408,000	1.1791	-2.48%
2018-07-18	0	1.210	1.200	1.210	1.170	1.210	7,132,000	8,445,980	1.1842	1.210	1.200	1.210	1.170	1.210	7,132,000	1.1842	3.42%
2018-07-17	0	1.170	1.170	1.180	1.160	1.190	588,000	693,020	1.1786	1.170	1.170	1.180	1.160	1.190	588,000	1.1786	-1.68%
2018-07-16	0	1.190	1.180	1.190	1.170	1.210	872,000	1,035,800	1.1878	1.190	1.180	1.190	1.170	1.210	872,000	1.1878	-1.65%
2018-07-13	0	1.210	1.200	1.210	1.190	1.210	1,252,000	1,499,580	1.1977	1.210	1.200	1.210	1.190	1.210	1,252,000	1.1977	0.83%
2018-07-12	0	1.200	1.180	1.200	1.160	1.240	1,658,000	1,994,980	1.2032	1.200	1.180	1.200	1.160	1.240	1,658,000	1.2032	0.84%
2018-07-11	0	1.190	1.180	1.190	1.100	1.230	7,118,000	8,284,960	1.1639	1.190	1.180	1.190	1.100	1.230	7,118,000	1.1639	-3.25%
2018-07-10	0	1.230	1.230	1.240	1.210	1.320	4,128,000	5,125,200	1.2416	1.230	1.230	1.240	1.210	1.320	4,128,000	1.2416	-4.65%
2018-07-09	0	1.290	1.290	1.300	1.280	1.310	1,212,000	1,570,960	1.2962	1.290	1.290	1.300	1.280	1.310	1,212,000	1.2962	0.00%
2018-07-06	0	1.290	1.280	1.290	1.240	1.300	1,316,000	1,670,900	1.2697	1.290	1.280	1.290	1.240	1.300	1,316,000	1.2697	0.78%
2018-07-05	0	1.280	1.270	1.290	1.250	1.300	778,000	989,700	1.2721	1.280	1.270	1.290	1.250	1.300	778,000	1.2721	-2.29%
2018-07-04	0	1.310	1.290	1.310	1.270	1.330	2,580,000	3,376,040	1.3085	1.310	1.290	1.310	1.270	1.330	2,580,000	1.3085	0.00%
2018-07-03	0	1.310	1.300	1.320	1.280	1.350	1,170,000	1,535,440	1.3123	1.310	1.300	1.320	1.280	1.350	1,170,000	1.3123	-1.50%
2018-06-29	0	1.330	1.330	1.340	1.300	1.350	2,598,000	3,461,740	1.3325	1.330	1.330	1.340	1.300	1.350	2,598,000	1.3325	2.31%
2018-06-28	0	1.300	1.300	1.310	1.230	1.350	2,672,000	3,401,440	1.2730	1.300	1.300	1.310	1.230	1.350	2,672,000	1.2730	1.56%
2018-06-27	0	1.280	1.270	1.280	1.270	1.390	2,448,000	3,202,180	1.3081	1.280	1.270	1.280	1.270	1.390	2,448,000	1.3081	-3.76%
2018-06-26	0	1.330	1.320	1.330	1.300	1.360	2,354,000	3,142,720	1.3351	1.330	1.320	1.330	1.300	1.360	2,354,000	1.3351	-1.48%
2018-06-25	0	1.350	1.350	1.360	1.350	1.440	2,152,000	2,990,720	1.3897	1.350	1.350	1.360	1.350	1.440	2,152,000	1.3897	-2.88%
2018-06-22	0	1.390	1.390	1.400	1.390	1.450	1,516,000	2,124,560	1.4014	1.390	1.390	1.400	1.390	1.450	1,516,000	1.4014	-2.11%
2018-06-21	0	1.420	1.400	1.420	1.380	1.420	2,242,000	3,126,380	1.3945	1.420	1.400	1.420	1.380	1.420	2,242,000	1.3945	4.41%
2018-06-20	0	1.360	1.360	1.370	1.330	1.400	1,716,000	2,341,280	1.3644	1.360	1.360	1.370	1.330	1.400	1,716,000	1.3644	-0.73%
2018-06-19	0	1.370	1.360	1.370	1.340	1.460	4,217,000	5,832,820	1.3832	1.370	1.360	1.370	1.340	1.460	4,217,000	1.3832	-6.16%
2018-06-15	0	1.460	1.460	1.470	1.460	1.510	2,608,000	3,825,840	1.4670	1.460	1.460	1.470	1.460	1.510	2,608,000	1.4670	-2.01%
2018-06-14	0	1.490	1.490	1.500	1.460	1.530	2,480,000	3,680,480	1.4841	1.490	1.490	1.500	1.460	1.530	2,480,000	1.4841	-1.97%
2018-06-13	0	1.520	1.500	1.520	1.490	1.570	4,256,000	6,456,720	1.5171	1.520	1.500	1.520	1.490	1.570	4,256,000	1.5171	-0.65%
2018-06-12	0	1.530	1.530	1.540	1.520	1.560	1,350,000	2,077,700	1.5390	1.530	1.530	1.540	1.520	1.560	1,350,000	1.5390	-1.29%
2018-06-11	0	1.550	1.550	1.560	1.520	1.560	1,658,000	2,565,140	1.5471	1.550	1.550	1.560	1.520	1.560	1,658,000	1.5471	1.31%
2018-06-08	0	1.530	1.520	1.530	1.500	1.530	1,562,000	2,371,920	1.5185	1.530	1.520	1.530	1.500	1.530	1,562,000	1.5185	0.00%
2018-06-07	0	1.530	1.520	1.530	1.510	1.540	2,014,000	3,058,340	1.5185	1.530	1.520	1.530	1.510	1.540	2,014,000	1.5185	1.32%
2018-06-06	0	1.510	1.510	1.520	1.500	1.550	1,912,000	2,919,660	1.5270	1.510	1.510	1.520	1.500	1.550	1,912,000	1.5270	-1.95%
2018-06-05	0	1.540	1.530	1.550	1.530	1.560	1,646,000	2,538,580	1.5423	1.540	1.530	1.550	1.530	1.560	1,646,000	1.5423	0.00%
2018-06-04	0	1.540	1.530	1.540	1.520	1.560	1,960,000	3,013,360	1.5374	1.540	1.530	1.540	1.520	1.560	1,960,000	1.5374	1.32%
2018-06-01	0	1.520	1.520	1.530	1.520	1.550	1,818,000	2,780,640	1.5295	1.520	1.520	1.530	1.520	1.550	1,818,000	1.5295	0.66%
2018-05-31	0	1.510	1.510	1.530	1.510	1.550	1,514,000	2,303,580	1.5215	1.510	1.510	1.530	1.510	1.550	1,514,000	1.5215	0.67%
2018-05-30	0	1.500	1.480	1.500	1.450	1.550	2,012,000	3,032,240	1.5071	1.500	1.480	1.500	1.450	1.550	2,012,000	1.5071	1.35%
2018-05-29	0	1.480	1.470	1.490	1.480	1.590	3,044,000	4,678,580	1.5370	1.480	1.470	1.490	1.480	1.590	3,044,000	1.5370	-6.33%
2018-05-28	0	1.580	1.580	1.590	1.570	1.610	1,546,000	2,452,500	1.5864	1.580	1.580	1.590	1.570	1.610	1,546,000	1.5864	0.00%
2018-05-25	0	1.580	1.570	1.580	1.570	1.630	5,646,000	9,011,320	1.5961	1.580	1.570	1.580	1.570	1.630	5,646,000	1.5961	-3.07%
2018-05-24	0	1.630	1.620	1.630	1.590	1.660	4,640,000	7,538,900	1.6248	1.630	1.620	1.630	1.590	1.660	4,640,000	1.6248	-1.81%
2018-05-23	0	1.660	1.660	1.670	1.630	1.720	7,774,000	13,005,380	1.6729	1.660	1.660	1.670	1.630	1.720	7,774,000	1.6729	0.00%
2018-05-21	0	1.660	1.650	1.660	1.520	1.780	12,180,000	19,989,420	1.6412	1.660	1.650	1.660	1.520	1.780	12,180,000	1.6412	7.79%
2018-05-18	0	1.540	1.530	1.540	1.360	1.600	8,392,000	12,396,800	1.4772	1.540	1.530	1.540	1.360	1.600	8,392,000	1.4772	12.41%
2018-05-17	0	1.370	1.360	1.370	1.360	1.400	3,462,000	4,766,160	1.3767	1.370	1.360	1.370	1.360	1.400	3,462,000	1.3767	-1.44%
2018-05-16	0	1.390	1.380	1.390	1.370	1.390	1,996,000	2,747,140	1.3763	1.390	1.380	1.390	1.370	1.390	1,996,000	1.3763	0.00%
2018-05-15	0	1.390	1.380	1.390	1.360	1.390	2,066,000	2,827,200	1.3684	1.390	1.380	1.390	1.360	1.390	2,066,000	1.3684	0.00%
2018-05-14	0	1.390	1.380	1.390	1.360	1.390	2,846,000	3,921,340	1.3778	1.390	1.380	1.390	1.360	1.390	2,846,000	1.3778	0.00%
2018-05-11	0	1.390	1.380	1.390	1.380	1.400	834,000	1,159,080	1.3898	1.390	1.380	1.390	1.380	1.400	834,000	1.3898	0.00%
2018-05-10	0	1.390	1.380	1.390	1.380	1.400	954,000	1,323,040	1.3868	1.390	1.380	1.390	1.380	1.400	954,000	1.3868	-0.71%
2018-05-09	0	1.400	1.390	1.400	1.370	1.410	1,370,000	1,910,920	1.3948	1.400	1.390	1.400	1.370	1.410	1,370,000	1.3948	0.00%
2018-05-08	0	1.400	1.390	1.410	1.370	1.410	1,326,000	1,845,020	1.3914	1.400	1.390	1.410	1.370	1.410	1,326,000	1.3914	0.72%
2018-05-07	0	1.390	1.380	1.390	1.350	1.420	1,488,000	2,050,940	1.3783	1.390	1.380	1.390	1.350	1.420	1,488,000	1.3783	0.00%
2018-05-04	0	1.390	1.380	1.390	1.380	1.420	2,942,000	4,109,340	1.3968	1.390	1.380	1.390	1.380	1.420	2,942,000	1.3968	-0.71%
2018-05-03	0	1.400	1.390	1.400	1.390	1.420	1,216,000	1,706,320	1.4032	1.400	1.390	1.400	1.390	1.420	1,216,000	1.4032	-0.71%
2018-05-02	0	1.410	1.400	1.410	1.380	1.450	1,364,000	1,918,360	1.4064	1.410	1.400	1.410	1.380	1.450	1,364,000	1.4064	0.00%
2018-04-30	0	1.410	1.400	1.410	1.400	1.430	1,080,000	1,527,720	1.4146	1.410	1.400	1.410	1.400	1.430	1,080,000	1.4146	0.71%
2018-04-27	0	1.400	1.390	1.400	1.380	1.420	2,158,000	3,002,640	1.3914	1.400	1.390	1.400	1.380	1.420	2,158,000	1.3914	0.72%
2018-04-26	0	1.390	1.380	1.390	1.360	1.430	2,108,000	2,911,040	1.3809	1.390	1.380	1.390	1.360	1.430	2,108,000	1.3809	1.46%
2018-04-25	0	1.370	1.370	1.380	1.360	1.410	1,084,000	1,492,180	1.3765	1.370	1.370	1.380	1.360	1.410	1,084,000	1.3765	0.74%
2018-04-24	0	1.360	1.360	1.370	1.340	1.390	2,822,000	3,846,520	1.3630	1.360	1.360	1.370	1.340	1.390	2,822,000	1.3630	-1.45%
2018-04-23	0	1.380	1.380	1.390	1.360	1.410	2,656,000	3,668,560	1.3812	1.380	1.380	1.390	1.360	1.410	2,656,000	1.3812	-0.72%
2018-04-20	0	1.390	1.380	1.390	1.380	1.430	2,200,100	3,092,297	1.4055	1.390	1.380	1.390	1.380	1.430	2,200,100	1.4055	-0.71%
2018-04-19	0	1.400	1.400	1.410	1.390	1.470	5,488,000	7,730,540	1.4086	1.400	1.400	1.410	1.390	1.470	5,488,000	1.4086	0.72%
2018-04-18	0	1.390	1.380	1.390	1.360	1.410	2,395,000	3,308,370	1.3814	1.390	1.380	1.390	1.360	1.410	2,395,000	1.3814	1.46%
2018-04-17	0	1.370	1.370	1.380	1.360	1.400	1,260,000	1,737,620	1.3791	1.370	1.370	1.380	1.360	1.400	1,260,000	1.3791	-0.72%
2018-04-16	0	1.380	1.370	1.380	1.350	1.460	6,370,000	8,849,760	1.3893	1.380	1.370	1.380	1.350	1.460	6,370,000	1.3893	-5.48%
2018-04-13	0	1.460	1.460	1.470	1.440	1.490	3,338,000	4,877,000	1.4611	1.460	1.460	1.470	1.440	1.490	3,338,000	1.4611	-0.68%
2018-04-12	0	1.470	1.460	1.470	1.450	1.490	2,770,000	4,069,080	1.4690	1.470	1.460	1.470	1.450	1.490	2,770,000	1.4690	-1.34%
2018-04-11	0	1.490	1.490	1.500	1.480	1.550	3,708,000	5,587,680	1.5069	1.490	1.490	1.500	1.480	1.550	3,708,000	1.5069	-1.32%
2018-04-10	0	1.510	1.510	1.520	1.510	1.540	1,216,000	1,849,820	1.5212	1.510	1.510	1.520	1.510	1.540	1,216,000	1.5212	-1.31%
2018-04-09	0	1.530	1.520	1.530	1.510	1.550	2,159,000	3,288,820	1.5233	1.530	1.520	1.530	1.510	1.550	2,159,000	1.5233	0.66%
2018-04-06	0	1.520	1.510	1.520	1.510	1.560	1,189,000	1,812,940	1.5248	1.520	1.510	1.520	1.510	1.560	1,189,000	1.5248	0.00%
2018-04-04	0	1.520	1.510	1.520	1.500	1.600	4,744,000	7,266,880	1.5318	1.520	1.510	1.520	1.500	1.600	4,744,000	1.5318	-3.18%
2018-04-03	0	1.570	1.570	1.580	1.560	1.600	2,862,000	4,481,820	1.5660	1.570	1.570	1.580	1.560	1.600	2,862,000	1.5660	-0.63%
2018-03-29	0	1.580	1.580	1.600	1.480	1.600	5,080,000	7,962,840	1.5675	1.580	1.580	1.600	1.480	1.600	5,080,000	1.5675	2.60%
2018-03-28	0	1.540	1.540	1.550	1.540	1.590	3,342,000	5,188,360	1.5525	1.540	1.540	1.550	1.540	1.590	3,342,000	1.5525	-3.75%
2018-03-27	0	1.600	1.580	1.600	1.520	1.610	6,484,000	10,220,780	1.5763	1.600	1.580	1.600	1.520	1.610	6,484,000	1.5763	6.67%
2018-03-26	0	1.500	1.500	1.510	1.440	1.570	11,340,000	16,965,500	1.4961	1.500	1.500	1.510	1.440	1.570	11,340,000	1.4961	-4.46%
2018-03-23	0	1.570	1.580	1.590	1.540	1.650	6,852,000	10,744,360	1.5681	1.570	1.580	1.590	1.540	1.650	6,852,000	1.5681	-5.42%
2018-03-22	0	1.660	1.660	1.670	1.650	1.690	2,486,000	4,130,460	1.6615	1.660	1.660	1.670	1.650	1.690	2,486,000	1.6615	-1.19%
2018-03-21	0	1.680	1.670	1.690	1.660	1.700	4,344,000	7,296,400	1.6797	1.680	1.670	1.690	1.660	1.700	4,344,000	1.6797	0.00%
2018-03-20	0	1.680	1.670	1.680	1.650	1.690	2,428,000	4,063,460	1.6736	1.680	1.670	1.680	1.650	1.690	2,428,000	1.6736	0.60%
2018-03-19	0	1.670	1.670	1.680	1.650	1.700	5,910,000	9,904,880	1.6760	1.670	1.670	1.680	1.650	1.700	5,910,000	1.6760	-0.60%
2018-03-16	0	1.680	1.670	1.680	1.660	1.690	1,648,000	2,759,980	1.6747	1.680	1.670	1.680	1.660	1.690	1,648,000	1.6747	-0.59%
2018-03-15	0	1.690	1.670	1.690	1.640	1.690	5,214,000	8,662,060	1.6613	1.690	1.670	1.690	1.640	1.690	5,214,000	1.6613	0.00%
2018-03-14	0	1.690	1.680	1.690	1.660	1.700	3,816,000	6,416,140	1.6814	1.690	1.680	1.690	1.660	1.700	3,816,000	1.6814	0.60%
2018-03-13	0	1.680	1.680	1.700	1.680	1.710	6,094,000	10,336,600	1.6962	1.680	1.680	1.700	1.680	1.710	6,094,000	1.6962	-1.18%
2018-03-12	0	1.700	1.690	1.700	1.660	1.710	6,008,000	10,130,320	1.6861	1.700	1.690	1.700	1.660	1.710	6,008,000	1.6861	3.03%
2018-03-09	0	1.650	1.650	1.670	1.640	1.670	6,014,000	9,957,300	1.6557	1.650	1.650	1.670	1.640	1.670	6,014,000	1.6557	-1.79%
2018-03-08	0	1.680	1.670	1.680	1.640	1.680	4,446,000	7,408,760	1.6664	1.680	1.670	1.680	1.640	1.680	4,446,000	1.6664	2.44%
2018-03-07	0	1.640	1.630	1.640	1.620	1.690	6,358,000	10,491,720	1.6502	1.640	1.630	1.640	1.620	1.690	6,358,000	1.6502	0.00%
2018-03-06	0	1.640	1.640	1.650	1.540	1.650	8,642,000	13,948,080	1.6140	1.640	1.640	1.650	1.540	1.650	8,642,000	1.6140	5.81%
2018-03-05	0	1.550	1.540	1.550	1.540	1.600	10,708,000	16,882,580	1.5766	1.550	1.540	1.550	1.540	1.600	10,708,000	1.5766	0.65%
2018-03-02	0	1.540	1.540	1.550	1.500	1.560	1,820,000	2,800,380	1.5387	1.540	1.540	1.550	1.500	1.560	1,820,000	1.5387	0.00%
2018-03-01	0	1.540	1.540	1.550	1.480	1.560	3,386,000	5,213,320	1.5397	1.540	1.540	1.550	1.480	1.560	3,386,000	1.5397	0.65%
2018-02-28	0	1.530	1.530	1.540	1.440	1.560	3,958,000	6,033,660	1.5244	1.530	1.530	1.540	1.440	1.560	3,958,000	1.5244	2.00%
2018-02-27	0	1.500	1.490	1.500	1.490	1.630	9,392,000	14,643,860	1.5592	1.500	1.490	1.500	1.490	1.630	9,392,000	1.5592	-6.25%
2018-02-26	0	1.600	1.590	1.610	1.500	1.620	12,878,000	20,280,260	1.5748	1.600	1.590	1.610	1.500	1.620	12,878,000	1.5748	9.59%
2018-02-23	0	1.460	1.450	1.460	1.450	1.470	1,430,000	2,083,360	1.4569	1.460	1.450	1.460	1.450	1.470	1,430,000	1.4569	2.10%
2018-02-22	0	1.430	1.430	1.440	1.400	1.460	1,934,000	2,771,240	1.4329	1.430	1.430	1.440	1.400	1.460	1,934,000	1.4329	0.00%
2018-02-21	0	1.430	1.420	1.430	1.390	1.480	5,278,000	7,633,720	1.4463	1.430	1.420	1.430	1.390	1.480	5,278,000	1.4463	2.14%
2018-02-20	0	1.400	1.400	1.410	1.320	1.460	2,668,000	3,704,580	1.3885	1.400	1.400	1.410	1.320	1.460	2,668,000	1.3885	6.06%
2018-02-15	0	1.320	1.320	1.330	1.300	1.320	1,486,000	1,954,520	1.3153	1.320	1.320	1.330	1.300	1.320	1,486,000	1.3153	2.33%
2018-02-14	0	1.290	1.290	1.300	1.250	1.340	5,062,000	6,571,320	1.2982	1.290	1.290	1.300	1.250	1.340	5,062,000	1.2982	0.78%
2018-02-13	0	1.280	1.270	1.280	1.240	1.310	3,828,000	4,894,020	1.2785	1.280	1.270	1.280	1.240	1.310	3,828,000	1.2785	4.07%
2018-02-12	0	1.230	1.230	1.240	1.220	1.320	10,688,000	13,267,380	1.2413	1.230	1.230	1.240	1.220	1.320	10,688,000	1.2413	0.82%
2018-02-09	0	1.220	1.210	1.220	1.160	1.370	25,070,000	30,845,220	1.2304	1.220	1.210	1.220	1.160	1.370	25,070,000	1.2304	-12.86%
2018-02-08	0	1.400	1.390	1.400	1.350	1.420	4,832,000	6,708,460	1.3883	1.400	1.390	1.400	1.350	1.420	4,832,000	1.3883	-1.41%
2018-02-07	0	1.420	1.400	1.420	1.380	1.520	10,344,000	14,863,520	1.4369	1.420	1.400	1.420	1.380	1.520	10,344,000	1.4369	3.65%
2018-02-06	0	1.370	1.370	1.380	1.350	1.550	15,742,000	22,248,940	1.4133	1.370	1.370	1.380	1.350	1.550	15,742,000	1.4133	-12.18%
2018-02-05	0	1.560	1.550	1.560	1.520	1.580	3,368,000	5,219,680	1.5498	1.560	1.550	1.560	1.520	1.580	3,368,000	1.5498	-1.27%
2018-02-02	0	1.580	1.570	1.580	1.560	1.590	2,344,000	3,697,420	1.5774	1.580	1.570	1.580	1.560	1.590	2,344,000	1.5774	0.64%
2018-02-01	0	1.570	1.570	1.580	1.560	1.660	3,744,000	6,013,040	1.6060	1.570	1.570	1.580	1.560	1.660	3,744,000	1.6060	-4.85%
2018-01-31	0	1.650	1.640	1.650	1.620	1.660	2,098,000	3,452,240	1.6455	1.650	1.640	1.650	1.620	1.660	2,098,000	1.6455	-0.60%
2018-01-30	0	1.660	1.650	1.660	1.610	1.730	3,960,000	6,589,020	1.6639	1.660	1.650	1.660	1.610	1.730	3,960,000	1.6639	-1.78%
2018-01-29	0	1.690	1.690	1.700	1.580	1.710	7,778,000	12,858,160	1.6531	1.690	1.690	1.700	1.580	1.710	7,778,000	1.6531	7.64%
2018-01-26	0	1.570	1.570	1.580	1.570	1.600	3,168,000	5,028,780	1.5874	1.570	1.570	1.580	1.570	1.600	3,168,000	1.5874	-0.63%
2018-01-25	0	1.580	1.570	1.580	1.570	1.610	1,692,000	2,681,440	1.5848	1.580	1.570	1.580	1.570	1.610	1,692,000	1.5848	-0.63%
2018-01-24	0	1.590	1.580	1.590	1.570	1.620	2,374,000	3,785,080	1.5944	1.590	1.580	1.590	1.570	1.620	2,374,000	1.5944	-0.62%
2018-01-23	0	1.600	1.600	1.620	1.590	1.630	4,674,000	7,508,560	1.6065	1.600	1.600	1.620	1.590	1.630	4,674,000	1.6065	-0.62%
2018-01-22	0	1.610	1.610	1.620	1.600	1.640	2,518,000	4,070,900	1.6167	1.610	1.610	1.620	1.600	1.640	2,518,000	1.6167	0.00%
2018-01-19	0	1.610	1.600	1.610	1.600	1.640	2,992,000	4,816,320	1.6097	1.610	1.600	1.610	1.600	1.640	2,992,000	1.6097	0.62%
2018-01-18	0	1.600	1.600	1.610	1.590	1.670	5,360,000	8,720,740	1.6270	1.600	1.600	1.610	1.590	1.670	5,360,000	1.6270	-2.44%
2018-01-17	0	1.640	1.630	1.640	1.630	1.680	2,508,000	4,139,660	1.6506	1.640	1.630	1.640	1.630	1.680	2,508,000	1.6506	-1.80%
2018-01-16	0	1.670	1.660	1.670	1.660	1.680	2,218,000	3,696,740	1.6667	1.670	1.660	1.670	1.660	1.680	2,218,000	1.6667	0.60%
2018-01-15	0	1.660	1.660	1.670	1.650	1.720	6,028,000	10,075,120	1.6714	1.660	1.660	1.670	1.650	1.720	6,028,000	1.6714	-0.60%
2018-01-12	0	1.670	1.660	1.670	1.630	1.730	15,522,000	25,976,940	1.6736	1.670	1.660	1.670	1.630	1.730	15,522,000	1.6736	0.60%
2018-01-11	0	1.660	1.660	1.670	1.600	1.670	1,696,000	2,784,480	1.6418	1.660	1.660	1.670	1.600	1.670	1,696,000	1.6418	1.84%
2018-01-10	0	1.630	1.630	1.640	1.580	1.690	4,478,000	7,346,780	1.6406	1.630	1.630	1.640	1.580	1.690	4,478,000	1.6406	-1.81%
2018-01-09	0	1.660	1.670	1.680	1.660	1.720	3,760,000	6,300,540	1.6757	1.660	1.670	1.680	1.660	1.720	3,760,000	1.6757	-2.92%
2018-01-08	0	1.710	1.700	1.710	1.670	1.740	5,198,000	8,860,960	1.7047	1.710	1.700	1.710	1.670	1.740	5,198,000	1.7047	1.18%
2018-01-05	0	1.690	1.690	1.700	1.660	1.730	4,846,000	8,193,940	1.6909	1.690	1.690	1.700	1.660	1.730	4,846,000	1.6909	-1.17%
2018-01-04	0	1.710	1.700	1.710	1.700	1.750	4,032,000	6,928,820	1.7185	1.710	1.700	1.710	1.700	1.750	4,032,000	1.7185	-0.58%
2018-01-03	0	1.720	1.710	1.720	1.710	1.750	3,906,000	6,753,120	1.7289	1.720	1.710	1.720	1.710	1.750	3,906,000	1.7289	-1.71%
2018-01-02	0	1.750	1.750	1.760	1.720	1.780	4,342,000	7,605,980	1.7517	1.750	1.750	1.760	1.720	1.780	4,342,000	1.7517	0.57%
2017-12-29	0	1.740	1.740	1.750	1.720	1.820	3,820,000	6,712,800	1.7573	1.740	1.740	1.750	1.720	1.820	3,820,000	1.7573	-2.25%
2017-12-28	0	1.780	1.770	1.780	1.770	1.860	10,364,000	18,772,160	1.8113	1.780	1.770	1.780	1.770	1.860	10,364,000	1.8113	-1.66%
2017-12-27	0	1.810	1.810	1.820	1.590	1.840	20,740,000	36,365,720	1.7534	1.810	1.810	1.820	1.590	1.840	20,740,000	1.7534	13.84%
2017-12-22	0	1.590	1.580	1.590	1.570	1.600	1,992,000	3,163,940	1.5883	1.590	1.580	1.590	1.570	1.600	1,992,000	1.5883	0.00%
2017-12-21	0	1.590	1.580	1.590	1.560	1.590	2,222,000	3,503,240	1.5766	1.590	1.580	1.590	1.560	1.590	2,222,000	1.5766	1.27%
2017-12-20	0	1.570	1.560	1.580	1.560	1.590	2,454,000	3,863,240	1.5743	1.570	1.560	1.580	1.560	1.590	2,454,000	1.5743	-0.63%
2017-12-19	0	1.580	1.570	1.580	1.570	1.580	1,620,000	2,550,020	1.5741	1.580	1.570	1.580	1.570	1.580	1,620,000	1.5741	0.64%
2017-12-18	0	1.570	1.550	1.570	1.540	1.600	4,606,000	7,252,800	1.5746	1.570	1.550	1.570	1.540	1.600	4,606,000	1.5746	-1.26%
2017-12-15	0	1.590	1.580	1.600	1.580	1.620	3,538,000	5,624,480	1.5897	1.590	1.580	1.600	1.580	1.620	3,538,000	1.5897	-0.62%
2017-12-14	0	1.600	1.590	1.600	1.590	1.620	4,776,000	7,642,000	1.6001	1.600	1.590	1.600	1.590	1.620	4,776,000	1.6001	0.63%
2017-12-13	0	1.590	1.590	1.610	1.580	1.620	2,222,000	3,552,240	1.5987	1.590	1.590	1.610	1.580	1.620	2,222,000	1.5987	-0.62%
2017-12-12	0	1.600	1.590	1.600	1.580	1.650	4,696,000	7,553,520	1.6085	1.600	1.590	1.600	1.580	1.650	4,696,000	1.6085	-0.62%
2017-12-11	0	1.610	1.610	1.630	1.610	1.640	4,034,000	6,556,340	1.6253	1.610	1.610	1.630	1.610	1.640	4,034,000	1.6253	0.00%
2017-12-08	0	1.610	1.610	1.620	1.590	1.650	5,744,000	9,333,440	1.6249	1.610	1.610	1.620	1.590	1.650	5,744,000	1.6249	-0.62%
2017-12-07	0	1.620	1.610	1.630	1.580	1.630	5,074,000	8,131,900	1.6027	1.620	1.610	1.630	1.580	1.630	5,074,000	1.6027	2.53%
2017-12-06	0	1.580	1.570	1.600	1.540	1.650	10,630,000	16,875,860	1.5876	1.580	1.570	1.600	1.540	1.650	10,630,000	1.5876	-3.07%
2017-12-05	0	1.630	1.620	1.630	1.500	1.640	13,564,000	21,293,580	1.5699	1.630	1.620	1.630	1.500	1.640	13,564,000	1.5699	1.24%
2017-12-04	0	1.610	1.610	1.620	1.600	1.700	8,912,000	14,674,520	1.6466	1.610	1.610	1.620	1.600	1.700	8,912,000	1.6466	-5.29%
2017-12-01	0	1.700	1.680	1.700	1.650	1.710	4,508,000	7,609,300	1.6880	1.700	1.680	1.700	1.650	1.710	4,508,000	1.6880	0.59%
2017-11-30	0	1.690	1.690	1.700	1.670	1.710	5,282,000	8,931,480	1.6909	1.690	1.690	1.700	1.670	1.710	5,282,000	1.6909	0.00%
2017-11-29	0	1.690	1.690	1.700	1.690	1.710	3,252,000	5,502,600	1.6921	1.690	1.690	1.700	1.690	1.710	3,252,000	1.6921	0.60%
2017-11-28	0	1.680	1.670	1.680	1.660	1.710	2,730,000	4,592,040	1.6821	1.680	1.670	1.680	1.660	1.710	2,730,000	1.6821	-0.59%
2017-11-27	0	1.690	1.690	1.700	1.680	1.760	6,032,000	10,315,120	1.7101	1.690	1.690	1.700	1.680	1.760	6,032,000	1.7101	-2.31%
2017-11-24	0	1.730	1.720	1.730	1.680	1.730	5,984,000	10,270,900	1.7164	1.730	1.720	1.730	1.680	1.730	5,984,000	1.7164	1.76%
2017-11-23	0	1.700	1.690	1.710	1.680	1.740	5,992,000	10,166,620	1.6967	1.700	1.690	1.710	1.680	1.740	5,992,000	1.6967	-1.73%
2017-11-22	0	1.730	1.710	1.730	1.690	1.770	10,016,000	17,228,900	1.7201	1.730	1.710	1.730	1.690	1.770	10,016,000	1.7201	0.00%
2017-11-21	0	1.730	1.730	1.740	1.720	1.790	7,828,000	13,686,000	1.7483	1.730	1.730	1.740	1.720	1.790	7,828,000	1.7483	-0.57%
2017-11-20	0	1.740	1.740	1.750	1.730	1.810	7,816,000	13,704,880	1.7534	1.740	1.740	1.750	1.730	1.810	7,816,000	1.7534	-3.87%
2017-11-17	0	1.810	1.810	1.820	1.780	1.890	7,342,000	13,280,960	1.8089	1.810	1.810	1.820	1.780	1.890	7,342,000	1.8089	-2.69%
2017-11-16	0	1.860	1.860	1.880	1.790	1.880	10,088,000	18,640,440	1.8478	1.860	1.860	1.880	1.790	1.880	10,088,000	1.8478	3.91%
2017-11-15	0	1.790	1.780	1.790	1.770	1.920	14,950,000	27,263,020	1.8236	1.790	1.780	1.790	1.770	1.920	14,950,000	1.8236	-6.77%
2017-11-14	0	1.920	1.900	1.920	1.870	1.960	17,860,000	34,272,000	1.9189	1.920	1.900	1.920	1.870	1.960	17,860,000	1.9189	1.05%
2017-11-13	0	1.900	1.900	1.910	1.740	1.910	34,860,000	63,451,300	1.8202	1.900	1.900	1.910	1.740	1.910	34,860,000	1.8202	9.20%
2017-11-10	0	1.740	1.730	1.750	1.690	1.750	6,102,000	10,536,500	1.7267	1.740	1.730	1.750	1.690	1.750	6,102,000	1.7267	0.58%
2017-11-09	0	1.730	1.720	1.730	1.700	1.760	6,116,000	10,525,740	1.7210	1.730	1.720	1.730	1.700	1.760	6,116,000	1.7210	0.58%
2017-11-08	0	1.720	1.710	1.720	1.680	1.800	13,848,000	23,878,460	1.7243	1.720	1.710	1.720	1.680	1.800	13,848,000	1.7243	-4.97%
2017-11-07	0	1.810	1.810	1.820	1.750	1.860	22,174,000	40,119,320	1.8093	1.810	1.810	1.820	1.750	1.860	22,174,000	1.8093	4.62%
2017-11-06	0	1.730	1.720	1.730	1.650	1.740	22,154,000	37,696,480	1.7016	1.730	1.720	1.730	1.650	1.740	22,154,000	1.7016	4.85%
2017-11-03	0	1.650	1.640	1.660	1.580	1.670	10,564,000	17,373,280	1.6446	1.650	1.640	1.660	1.580	1.670	10,564,000	1.6446	1.23%
2017-11-02	0	1.630	1.620	1.630	1.610	1.670	6,684,000	10,963,540	1.6403	1.630	1.620	1.630	1.610	1.670	6,684,000	1.6403	-1.81%
2017-11-01	0	1.660	1.660	1.670	1.640	1.680	9,422,000	15,683,660	1.6646	1.660	1.660	1.670	1.640	1.680	9,422,000	1.6646	0.61%
2017-10-31	0	1.650	1.650	1.660	1.620	1.740	14,952,000	24,817,580	1.6598	1.650	1.650	1.660	1.620	1.740	14,952,000	1.6598	0.61%
2017-10-30	0	1.640	1.630	1.640	1.560	1.760	17,096,000	27,961,320	1.6355	1.640	1.630	1.640	1.560	1.760	17,096,000	1.6355	-5.75%
2017-10-27	0	1.740	1.720	1.740	1.660	1.820	20,186,600	34,774,538	1.7227	1.740	1.720	1.740	1.660	1.820	20,186,600	1.7227	-3.33%
2017-10-26	0	1.800	1.800	1.810	1.760	1.840	15,604,000	28,087,980	1.8000	1.800	1.800	1.810	1.760	1.840	15,604,000	1.8000	0.56%
2017-10-25	0	1.790	1.780	1.790	1.760	1.900	15,874,000	29,073,060	1.8315	1.790	1.780	1.790	1.760	1.900	15,874,000	1.8315	-1.65%
2017-10-24	0	1.820	1.810	1.830	1.730	1.910	27,396,000	50,110,480	1.8291	1.820	1.810	1.830	1.730	1.910	27,396,000	1.8291	5.81%
2017-10-23	0	1.720	1.720	1.730	1.670	1.740	8,074,000	13,723,540	1.6997	1.720	1.720	1.730	1.670	1.740	8,074,000	1.6997	0.58%
2017-10-20	0	1.710	1.700	1.710	1.660	1.760	17,212,000	29,373,540	1.7066	1.710	1.700	1.710	1.660	1.760	17,212,000	1.7066	1.18%
2017-10-19	0	1.690	1.680	1.710	1.660	1.850	33,398,000	57,421,640	1.7193	1.690	1.680	1.710	1.660	1.850	33,398,000	1.7193	-5.06%
2017-10-18	0	1.780	1.770	1.790	1.710	1.920	41,684,000	74,540,240	1.7882	1.780	1.770	1.790	1.710	1.920	41,684,000	1.7882	-6.32%
2017-10-17	0	1.900	1.890	1.900	1.820	1.910	32,498,000	61,073,280	1.8793	1.900	1.890	1.900	1.820	1.910	32,498,000	1.8793	4.97%
2017-10-16	0	1.810	1.800	1.810	1.680	1.820	26,618,000	47,332,340	1.7782	1.810	1.800	1.810	1.680	1.820	26,618,000	1.7782	6.47%
2017-10-13	0	1.700	1.690	1.700	1.660	1.750	20,316,000	34,747,540	1.7104	1.700	1.690	1.700	1.660	1.750	20,316,000	1.7104	0.00%
2017-10-12	0	1.700	1.710	1.720	1.620	1.720	24,176,000	40,686,480	1.6829	1.700	1.710	1.720	1.620	1.720	24,176,000	1.6829	3.03%
2017-10-11	0	1.650	1.650	1.660	1.630	1.770	46,023,000	78,396,550	1.7034	1.650	1.650	1.660	1.630	1.770	46,023,000	1.7034	0.00%
2017-10-10	0	1.650	1.640	1.650	1.470	1.660	55,106,000	88,159,780	1.5998	1.650	1.640	1.650	1.470	1.660	55,106,000	1.5998	12.24%
2017-10-09	0	1.470	1.460	1.470	1.230	1.480	33,844,000	46,762,560	1.3817	1.470	1.460	1.470	1.230	1.480	33,844,000	1.3817	17.60%
2017-10-06	0	1.250	1.240	1.250	1.210	1.520	57,802,000	78,668,940	1.3610	1.250	1.240	1.250	1.210	1.520	57,802,000	1.3610	-8.76%
2017-10-04	0	1.370	1.360	1.380	1.280	1.430	28,126,000	38,628,980	1.3734	1.370	1.360	1.380	1.280	1.430	28,126,000	1.3734	7.03%
2017-10-03	0	1.280	1.280	1.290	1.030	1.390	54,238,000	68,133,860	1.2562	1.280	1.280	1.290	1.030	1.390	54,238,000	1.2562	25.49%
2017-09-29	0	1.020	1.010	1.020	0.900	1.040	30,044,000	29,341,160	0.9766	1.020	1.010	1.020	0.900	1.040	30,044,000	0.9766	12.09%
2017-09-28	0	0.910	0.900	0.910	0.880	0.910	5,402,000	4,879,280	0.9032	0.910	0.900	0.910	0.880	0.910	5,402,000	0.9032	3.41%
2017-09-27	0	0.880	0.870	0.880	0.870	0.900	13,456,000	11,933,040	0.8868	0.880	0.870	0.880	0.870	0.900	13,456,000	0.8868	0.00%
2017-09-26	0	0.880	0.880	0.890	0.810	0.900	9,270,000	7,923,180	0.8547	0.880	0.880	0.890	0.810	0.900	9,270,000	0.8547	8.64%
2017-09-25	0	0.810	0.800	0.810	0.800	0.820	2,746,000	2,230,180	0.8122	0.810	0.800	0.810	0.800	0.820	2,746,000	0.8122	-2.41%
2017-09-22	0	0.830	0.810	0.830	0.820	0.830	2,832,000	2,330,220	0.8228	0.830	0.810	0.830	0.820	0.830	2,832,000	0.8228	1.22%
2017-09-21	0	0.820	0.810	0.830	0.800	0.830	2,918,000	2,376,640	0.8145	0.820	0.810	0.830	0.800	0.830	2,918,000	0.8145	1.23%
2017-09-20	0	0.810	0.800	0.810	0.790	0.810	2,050,000	1,638,040	0.7990	0.810	0.800	0.810	0.790	0.810	2,050,000	0.7990	0.00%
2017-09-19	0	0.810	0.790	0.810	0.780	0.820	3,426,000	2,734,680	0.7982	0.810	0.790	0.810	0.780	0.820	3,426,000	0.7982	0.00%
2017-09-18	0	0.810	0.790	0.810	0.800	0.830	5,882,000	4,793,980	0.8150	0.810	0.790	0.810	0.800	0.830	5,882,000	0.8150	-1.22%
2017-09-15	0	0.820	0.800	0.820	0.800	0.830	4,816,000	3,933,280	0.8167	0.820	0.800	0.820	0.800	0.830	4,816,000	0.8167	0.00%
2017-09-14	0	0.820	0.810	0.820	0.800	0.830	8,886,400	7,204,452	0.8107	0.820	0.810	0.820	0.800	0.830	8,886,400	0.8107	-1.20%
2017-09-13	0	0.830	0.820	0.830	0.820	0.850	5,078,000	4,219,080	0.8309	0.830	0.820	0.830	0.820	0.850	5,078,000	0.8309	-2.35%
2017-09-12	0	0.850	0.840	0.850	0.830	0.860	3,012,000	2,568,780	0.8528	0.850	0.840	0.850	0.830	0.860	3,012,000	0.8528	-1.16%
2017-09-11	0	0.860	0.850	0.860	0.820	0.870	4,246,000	3,613,520	0.8510	0.860	0.850	0.860	0.820	0.870	4,246,000	0.8510	3.61%
2017-09-08	0	0.830	0.820	0.830	0.820	0.860	5,708,000	4,742,680	0.8309	0.830	0.820	0.830	0.820	0.860	5,708,000	0.8309	-3.49%
2017-09-07	0	0.860	0.840	0.860	0.840	0.860	16,928,000	14,350,020	0.8477	0.860	0.840	0.860	0.840	0.860	16,928,000	0.8477	0.00%
2017-09-06	0	0.860	0.850	0.860	0.840	0.860	3,704,000	3,139,720	0.8477	0.860	0.850	0.860	0.840	0.860	3,704,000	0.8477	1.18%
2017-09-05	0	0.850	0.850	0.860	0.850	0.870	9,776,000	8,380,400	0.8572	0.850	0.850	0.860	0.850	0.870	9,776,000	0.8572	-2.30%
2017-09-04	0	0.870	0.870	0.880	0.860	0.890	5,448,000	4,768,700	0.8753	0.870	0.870	0.880	0.860	0.890	5,448,000	0.8753	-2.25%
2017-09-01	0	0.890	0.890	0.900	0.890	0.920	4,194,000	3,771,060	0.8992	0.890	0.890	0.900	0.890	0.920	4,194,000	0.8992	-3.26%
2017-08-31	0	0.920	0.910	0.920	0.900	0.920	10,834,000	9,898,360	0.9136	0.920	0.910	0.920	0.900	0.920	10,834,000	0.9136	2.22%
2017-08-30	0	0.900	0.890	0.900	0.890	0.900	634,000	568,900	0.8973	0.900	0.890	0.900	0.890	0.900	634,000	0.8973	2.27%
2017-08-29	0	0.880	0.880	0.890	0.880	0.890	1,528,000	1,347,640	0.8820	0.880	0.880	0.890	0.880	0.890	1,528,000	0.8820	-1.12%
2017-08-28	0	0.890	0.890	0.900	0.870	0.900	6,446,047	5,727,579	0.8885	0.890	0.890	0.900	0.870	0.900	6,446,047	0.8885	-1.11%
2017-08-25	0	0.900	0.890	0.900	0.890	0.910	4,206,000	3,768,120	0.8959	0.900	0.890	0.900	0.890	0.910	4,206,000	0.8959	-1.10%
2017-08-24	0	0.910	0.900	0.910	0.900	0.920	4,281,000	3,878,770	0.9060	0.910	0.900	0.910	0.900	0.920	4,281,000	0.9060	2.25%
2017-08-22	0	0.890	0.890	0.900	0.890	0.910	2,194,000	1,966,440	0.8963	0.890	0.890	0.900	0.890	0.910	2,194,000	0.8963	0.00%
2017-08-21	0	0.890	0.890	0.900	0.880	0.910	1,046,000	934,500	0.8934	0.890	0.890	0.900	0.880	0.910	1,046,000	0.8934	-1.11%
2017-08-18	0	0.900	0.900	0.910	0.900	0.920	1,680,000	1,530,600	0.9111	0.900	0.900	0.910	0.900	0.920	1,680,000	0.9111	-2.17%
2017-08-17	0	0.920	0.920	0.930	0.910	0.930	972,000	895,060	0.9208	0.920	0.920	0.930	0.910	0.930	972,000	0.9208	0.00%
2017-08-16	0	0.920	0.910	0.920	0.900	0.930	2,728,000	2,491,020	0.9131	0.920	0.910	0.920	0.900	0.930	2,728,000	0.9131	0.00%
2017-08-15	0	0.920	0.910	0.920	0.900	0.930	2,894,000	2,671,180	0.9230	0.920	0.910	0.920	0.900	0.930	2,894,000	0.9230	1.10%
2017-08-14	0	0.910	0.900	0.910	0.880	0.920	2,540,000	2,272,420	0.8947	0.910	0.900	0.910	0.880	0.920	2,540,000	0.8947	1.11%
2017-08-11	0	0.900	0.900	0.910	0.890	0.920	4,096,000	3,709,160	0.9056	0.900	0.900	0.910	0.890	0.920	4,096,000	0.9056	-3.23%
2017-08-10	0	0.930	0.930	0.940	0.880	0.940	7,258,000	6,564,320	0.9044	0.930	0.930	0.940	0.880	0.940	7,258,000	0.9044	0.00%
2017-08-09	0	0.930	0.920	0.930	0.910	0.930	4,702,000	4,334,580	0.9219	0.930	0.920	0.930	0.910	0.930	4,702,000	0.9219	0.00%
2017-08-08	0	0.930	0.920	0.930	0.920	0.930	1,258,000	1,158,800	0.9211	0.930	0.920	0.930	0.920	0.930	1,258,000	0.9211	1.09%
2017-08-07	0	0.920	0.910	0.920	0.880	0.920	6,816,000	6,172,240	0.9056	0.920	0.910	0.920	0.880	0.920	6,816,000	0.9056	2.22%
2017-08-04	0	0.900	0.890	0.900	0.890	0.900	1,354,000	1,216,980	0.8988	0.900	0.890	0.900	0.890	0.900	1,354,000	0.8988	1.12%
2017-08-03	0	0.890	0.880	0.890	0.870	0.900	2,212,000	1,962,280	0.8871	0.890	0.880	0.890	0.870	0.900	2,212,000	0.8871	1.14%
2017-08-02	0	0.880	0.860	0.880	0.840	0.880	4,886,000	4,181,700	0.8559	0.880	0.860	0.880	0.840	0.880	4,886,000	0.8559	0.00%
2017-08-01	0	0.880	0.860	0.880	0.860	0.880	1,338,000	1,164,240	0.8701	0.880	0.860	0.880	0.860	0.880	1,338,000	0.8701	-1.12%
2017-07-31	0	0.890	0.880	0.890	0.870	0.890	1,480,000	1,305,180	0.8819	0.890	0.880	0.890	0.870	0.890	1,480,000	0.8819	0.00%
2017-07-28	0	0.890	0.870	0.890	0.870	0.890	3,350,000	2,967,580	0.8858	0.890	0.870	0.890	0.870	0.890	3,350,000	0.8858	0.00%
2017-07-27	0	0.890	0.880	0.890	0.880	0.920	1,586,000	1,414,300	0.8917	0.890	0.880	0.890	0.880	0.920	1,586,000	0.8917	-1.11%
2017-07-26	0	0.900	0.890	0.900	0.890	0.910	1,862,000	1,682,580	0.9036	0.900	0.890	0.900	0.890	0.910	1,862,000	0.9036	-1.10%
2017-07-25	0	0.910	0.890	0.910	0.890	0.910	1,074,000	965,600	0.8991	0.910	0.890	0.910	0.890	0.910	1,074,000	0.8991	0.00%
2017-07-24	0	0.910	0.900	0.910	0.900	0.920	1,128,000	1,030,500	0.9136	0.910	0.900	0.910	0.900	0.920	1,128,000	0.9136	-1.09%
2017-07-21	0	0.920	0.920	0.930	0.910	0.930	1,464,000	1,349,240	0.9216	0.920	0.920	0.930	0.910	0.930	1,464,000	0.9216	-1.08%
2017-07-20	0	0.930	0.920	0.930	0.920	0.950	5,810,000	5,407,320	0.9307	0.930	0.920	0.930	0.920	0.950	5,810,000	0.9307	2.20%
2017-07-19	0	0.910	0.900	0.910	0.850	0.950	8,858,000	8,057,020	0.9096	0.910	0.900	0.910	0.850	0.950	8,858,000	0.9096	8.33%
2017-07-18	0	0.840	0.840	0.850	0.830	0.850	1,758,000	1,476,140	0.8397	0.840	0.840	0.850	0.830	0.850	1,758,000	0.8397	-1.18%
2017-07-17	0	0.850	0.830	0.850	0.830	0.850	2,786,000	2,337,820	0.8391	0.850	0.830	0.850	0.830	0.850	2,786,000	0.8391	0.00%
2017-07-14	0	0.850	0.850	0.860	0.850	0.860	1,544,000	1,315,280	0.8519	0.850	0.850	0.860	0.850	0.860	1,544,000	0.8519	0.00%
2017-07-13	0	0.850	0.840	0.850	0.830	0.870	2,748,000	2,332,960	0.8490	0.850	0.840	0.850	0.830	0.870	2,748,000	0.8490	0.00%
2017-07-12	0	0.850	0.840	0.850	0.830	0.860	2,566,000	2,184,760	0.8514	0.850	0.840	0.850	0.830	0.860	2,566,000	0.8514	0.00%
2017-07-11	0	0.850	0.840	0.850	0.830	0.860	2,152,000	1,822,360	0.8468	0.850	0.840	0.850	0.830	0.860	2,152,000	0.8468	-1.16%
2017-07-10	0	0.860	0.850	0.860	0.850	0.870	2,802,000	2,387,220	0.8520	0.860	0.850	0.860	0.850	0.870	2,802,000	0.8520	-1.15%
2017-07-07	0	0.870	0.860	0.870	0.850	0.890	4,378,000	3,812,660	0.8709	0.870	0.860	0.870	0.850	0.890	4,378,000	0.8709	0.00%
2017-07-06	0	0.870	0.870	0.880	0.870	0.900	1,916,000	1,691,840	0.8830	0.870	0.870	0.880	0.870	0.900	1,916,000	0.8830	-1.14%
2017-07-05	0	0.880	0.870	0.880	0.870	0.900	2,126,000	1,890,560	0.8893	0.880	0.870	0.880	0.870	0.900	2,126,000	0.8893	0.00%
2017-07-04	0	0.880	0.870	0.880	0.860	0.880	2,522,000	2,177,240	0.8633	0.880	0.870	0.880	0.860	0.880	2,522,000	0.8633	0.00%
2017-07-03	0	0.880	0.870	0.880	0.870	0.880	1,480,000	1,297,120	0.8764	0.880	0.870	0.880	0.870	0.880	1,480,000	0.8764	-1.12%
2017-06-30	0	0.890	0.880	0.890	0.870	0.900	2,638,000	2,321,880	0.8802	0.890	0.880	0.890	0.870	0.900	2,638,000	0.8802	-1.11%
2017-06-29	0	0.900	0.890	0.900	0.880	0.910	9,330,000	8,286,460	0.8882	0.900	0.890	0.900	0.880	0.910	9,330,000	0.8882	-2.17%
2017-06-28	0	0.920	0.890	0.920	0.850	0.920	6,606,000	5,844,760	0.8848	0.920	0.890	0.920	0.850	0.920	6,606,000	0.8848	0.00%
2017-06-27	0	0.920	0.900	0.920	0.890	0.920	5,300,000	4,791,380	0.9040	0.920	0.900	0.920	0.890	0.920	5,300,000	0.9040	2.22%
2017-06-26	0	0.900	0.900	0.910	0.900	0.930	8,226,000	7,441,980	0.9047	0.900	0.900	0.910	0.900	0.930	8,226,000	0.9047	-3.23%
2017-06-23	0	0.930	0.920	0.930	0.910	0.940	682,000	633,460	0.9288	0.930	0.920	0.930	0.910	0.940	682,000	0.9288	-1.06%
2017-06-22	0	0.940	0.920	0.940	0.910	0.950	1,808,000	1,677,440	0.9278	0.940	0.920	0.940	0.910	0.950	1,808,000	0.9278	1.08%
2017-06-21	0	0.930	0.920	0.930	0.920	0.960	1,542,000	1,440,400	0.9341	0.930	0.920	0.930	0.920	0.960	1,542,000	0.9341	-1.06%
2017-06-20	0	0.940	0.940	0.950	0.920	0.960	3,784,000	3,584,540	0.9473	0.940	0.940	0.950	0.920	0.960	3,784,000	0.9473	1.08%
2017-06-19	0	0.930	0.910	0.930	0.880	0.940	4,644,000	4,272,980	0.9201	0.930	0.910	0.930	0.880	0.940	4,644,000	0.9201	4.49%
2017-06-16	0	0.890	0.890	0.900	0.890	0.920	1,654,000	1,495,220	0.9040	0.890	0.890	0.900	0.890	0.920	1,654,000	0.9040	-1.11%
2017-06-15	0	0.900	0.890	0.900	0.890	0.910	1,646,000	1,483,000	0.9010	0.900	0.890	0.900	0.890	0.910	1,646,000	0.9010	0.00%
2017-06-14	0	0.900	0.890	0.900	0.890	0.920	3,874,000	3,481,760	0.8988	0.900	0.890	0.900	0.890	0.920	3,874,000	0.8988	0.00%
2017-06-13	0	0.900	0.890	0.900	0.880	0.910	1,520,000	1,357,840	0.8933	0.900	0.890	0.900	0.880	0.910	1,520,000	0.8933	-1.10%
2017-06-12	0	0.910	0.900	0.910	0.900	0.940	2,626,000	2,391,760	0.9108	0.910	0.900	0.910	0.900	0.940	2,626,000	0.9108	0.00%
2017-06-09	0	0.910	0.900	0.910	0.890	0.930	4,354,000	3,958,940	0.9093	0.910	0.900	0.910	0.890	0.930	4,354,000	0.9093	1.11%
2017-06-08	0	0.900	0.880	0.900	0.870	0.910	1,980,000	1,753,400	0.8856	0.900	0.880	0.900	0.870	0.910	1,980,000	0.8856	0.00%
2017-06-07	0	0.900	0.890	0.900	0.890	0.950	8,834,000	8,107,400	0.9177	0.900	0.890	0.900	0.890	0.950	8,834,000	0.9177	-4.26%
2017-06-06	0	0.940	0.920	0.930	0.920	0.960	8,378,000	7,888,380	0.9416	0.940	0.920	0.930	0.920	0.960	8,378,000	0.9416	1.08%
2017-06-05	0	0.930	0.920	0.930	0.900	1.020	11,618,000	11,184,460	0.9627	0.930	0.920	0.930	0.900	1.020	11,618,000	0.9627	-2.11%
2017-06-02	0	0.950	0.940	0.950	0.860	0.960	11,528,000	10,620,100	0.9212	0.950	0.940	0.950	0.860	0.960	11,528,000	0.9212	11.76%
2017-06-01	0	0.850	0.850	0.860	0.840	0.870	3,378,000	2,881,760	0.8531	0.850	0.850	0.860	0.840	0.870	3,378,000	0.8531	1.19%
2017-05-31	0	0.840	0.820	0.840	0.780	0.860	5,520,000	4,587,100	0.8310	0.840	0.820	0.840	0.780	0.860	5,520,000	0.8310	7.69%
2017-05-29	0	0.780	0.770	0.790	0.770	0.810	1,878,000	1,481,420	0.7888	0.780	0.770	0.790	0.770	0.810	1,878,000	0.7888	-2.50%
2017-05-26	0	0.800	0.800	0.810	0.800	0.820	502,000	401,840	0.8005	0.800	0.800	0.810	0.800	0.820	502,000	0.8005	-1.23%
2017-05-25	0	0.810	0.800	0.810	0.800	0.840	2,922,000	2,381,300	0.8150	0.810	0.800	0.810	0.800	0.840	2,922,000	0.8150	-2.41%
2017-05-24	0	0.830	0.830	0.840	0.830	0.860	1,028,000	873,560	0.8498	0.830	0.830	0.840	0.830	0.860	1,028,000	0.8498	-2.35%
2017-05-23	0	0.850	0.840	0.850	0.820	0.880	9,144,000	7,741,480	0.8466	0.850	0.840	0.850	0.820	0.880	9,144,000	0.8466	1.19%
2017-05-22	0	0.840	0.830	0.840	0.810	0.840	2,872,000	2,366,440	0.8240	0.840	0.830	0.840	0.810	0.840	2,872,000	0.8240	5.00%
2017-05-19	0	0.800	0.800	0.810	0.790	0.810	2,856,000	2,287,480	0.8009	0.800	0.800	0.810	0.790	0.810	2,856,000	0.8009	0.00%
2017-05-18	0	0.800	0.800	0.810	0.800	0.840	3,950,000	3,220,320	0.8153	0.800	0.800	0.810	0.800	0.840	3,950,000	0.8153	-1.23%
2017-05-17	0	0.810	0.810	0.820	0.790	0.840	3,214,000	2,627,620	0.8176	0.810	0.810	0.820	0.790	0.840	3,214,000	0.8176	2.53%
2017-05-16	0	0.790	0.780	0.790	0.740	0.800	1,970,000	1,530,140	0.7767	0.790	0.780	0.790	0.740	0.800	1,970,000	0.7767	0.00%
2017-05-15	0	0.790	0.780	0.790	0.770	0.800	1,508,000	1,179,980	0.7825	0.790	0.780	0.790	0.770	0.800	1,508,000	0.7825	-1.25%
2017-05-12	0	0.800	0.790	0.800	0.780	0.810	934,000	746,420	0.7992	0.800	0.790	0.800	0.780	0.810	934,000	0.7992	-1.23%
2017-05-11	0	0.810	0.800	0.810	0.770	0.820	3,612,000	2,865,520	0.7933	0.810	0.800	0.810	0.770	0.820	3,612,000	0.7933	1.25%
2017-05-10	0	0.800	0.800	0.810	0.800	0.820	4,370,000	3,542,340	0.8106	0.800	0.800	0.810	0.800	0.820	4,370,000	0.8106	-3.61%
2017-05-09	0	0.830	0.820	0.830	0.810	0.840	1,044,000	855,600	0.8195	0.830	0.820	0.830	0.810	0.840	1,044,000	0.8195	2.47%
2017-05-08	0	0.810	0.810	0.820	0.790	0.850	3,228,000	2,619,580	0.8115	0.810	0.810	0.820	0.790	0.850	3,228,000	0.8115	-2.41%
2017-05-05	0	0.830	0.820	0.830	0.820	0.870	3,040,000	2,557,740	0.8414	0.830	0.820	0.830	0.820	0.870	3,040,000	0.8414	-4.60%
2017-05-04	0	0.870	0.870	0.880	0.850	0.890	2,080,000	1,821,740	0.8758	0.870	0.870	0.880	0.850	0.890	2,080,000	0.8758	0.00%
2017-05-02	0	0.870	0.860	0.870	0.860	0.870	534,000	462,140	0.8654	0.870	0.860	0.870	0.860	0.870	534,000	0.8654	0.00%
2017-04-28	0	0.870	0.870	0.880	0.870	0.890	1,546,000	1,354,920	0.8764	0.870	0.870	0.880	0.870	0.890	1,546,000	0.8764	0.00%
2017-04-27	0	0.870	0.870	0.880	0.860	0.890	2,300,000	2,001,160	0.8701	0.870	0.870	0.880	0.860	0.890	2,300,000	0.8701	-3.33%
2017-04-26	0	0.900	0.880	0.900	0.860	0.900	6,512,000	5,783,160	0.8881	0.900	0.880	0.900	0.860	0.900	6,512,000	0.8881	4.65%
2017-04-25	0	0.860	0.860	0.870	0.820	0.910	5,686,000	4,933,900	0.8677	0.860	0.860	0.870	0.820	0.910	5,686,000	0.8677	-3.37%
2017-04-24	0	0.890	0.880	0.890	0.890	0.910	3,262,000	2,943,240	0.9023	0.890	0.880	0.890	0.890	0.910	3,262,000	0.9023	-1.11%
2017-04-21	0	0.900	0.890	0.900	0.900	0.920	3,894,000	3,534,680	0.9077	0.900	0.890	0.900	0.900	0.920	3,894,000	0.9077	-1.10%
2017-04-20	0	0.910	0.900	0.910	0.890	0.930	2,304,000	2,084,560	0.9048	0.910	0.900	0.910	0.890	0.930	2,304,000	0.9048	0.00%
2017-04-19	0	0.910	0.910	0.930	0.880	0.920	5,338,000	4,784,280	0.8963	0.910	0.910	0.930	0.880	0.920	5,338,000	0.8963	0.00%
2017-04-18	0	0.910	0.910	0.920	0.900	0.960	4,214,000	3,905,040	0.9267	0.910	0.910	0.920	0.900	0.960	4,214,000	0.9267	-4.21%
2017-04-13	0	0.950	0.940	0.950	0.940	0.950	1,906,000	1,804,820	0.9469	0.950	0.940	0.950	0.940	0.950	1,906,000	0.9469	0.00%
2017-04-12	0	0.950	0.950	0.960	0.950	0.970	2,968,000	2,857,800	0.9629	0.950	0.950	0.960	0.950	0.970	2,968,000	0.9629	-2.06%
2017-04-11	0	0.970	0.960	0.970	0.960	0.980	3,134,000	3,043,800	0.9712	0.970	0.960	0.970	0.960	0.980	3,134,000	0.9712	1.04%
2017-04-10	0	0.960	0.960	0.970	0.950	0.980	1,830,000	1,762,840	0.9633	0.960	0.960	0.970	0.950	0.980	1,830,000	0.9633	-2.04%
2017-04-07	0	0.980	0.960	0.980	0.900	0.980	11,084,000	10,228,800	0.9228	0.980	0.960	0.980	0.900	0.980	11,084,000	0.9228	3.16%
2017-04-06	0	0.950	0.940	0.950	0.930	0.990	7,864,000	7,494,660	0.9530	0.950	0.940	0.950	0.930	0.990	7,864,000	0.9530	-5.00%
2017-04-05	0	1.000	0.990	1.000	0.990	1.030	6,802,000	6,813,920	1.0018	1.000	0.990	1.000	0.990	1.030	6,802,000	1.0018	-1.96%
2017-04-03	0	1.020	1.020	1.040	1.020	1.040	790,000	811,960	1.0278	1.020	1.020	1.040	1.020	1.040	790,000	1.0278	-0.97%
2017-03-31	0	1.030	1.020	1.030	0.990	1.070	7,098,000	7,288,440	1.0268	1.030	1.020	1.030	0.990	1.070	7,098,000	1.0268	1.98%
2017-03-30	0	1.010	0.990	1.010	0.980	1.010	2,422,000	2,410,840	0.9954	1.010	0.990	1.010	0.980	1.010	2,422,000	0.9954	1.00%
2017-03-29	0	1.000	0.990	1.000	0.990	1.030	4,080,000	4,106,540	1.0065	1.000	0.990	1.000	0.990	1.030	4,080,000	1.0065	-0.99%
2017-03-28	0	1.010	1.010	1.020	0.960	1.030	6,574,000	6,569,740	0.9994	1.010	1.010	1.020	0.960	1.030	6,574,000	0.9994	2.02%
2017-03-27	0	0.990	0.990	1.000	0.990	1.060	7,714,000	7,909,460	1.0253	0.990	0.990	1.000	0.990	1.060	7,714,000	1.0253	-7.48%
2017-03-24	0	1.070	1.050	1.060	1.050	1.090	3,828,000	4,097,320	1.0704	1.070	1.050	1.060	1.050	1.090	3,828,000	1.0704	0.00%
2017-03-23	0	1.070	1.070	1.080	1.060	1.100	6,428,000	6,913,800	1.0756	1.070	1.070	1.080	1.060	1.100	6,428,000	1.0756	0.94%
2017-03-22	0	1.060	1.050	1.060	1.020	1.070	10,820,000	11,280,940	1.0426	1.060	1.050	1.060	1.020	1.070	10,820,000	1.0426	-0.93%
2017-03-21	0	1.070	1.060	1.070	1.070	1.110	11,214,000	12,241,460	1.0916	1.070	1.060	1.070	1.070	1.110	11,214,000	1.0916	-1.83%
2017-03-20	0	1.090	1.090	1.100	1.080	1.120	10,256,000	11,262,800	1.0982	1.090	1.090	1.100	1.080	1.120	10,256,000	1.0982	-1.80%
2017-03-17	0	1.110	1.100	1.110	1.080	1.140	8,226,000	9,170,640	1.1148	1.110	1.100	1.110	1.080	1.140	8,226,000	1.1148	0.91%
2017-03-16	0	1.100	1.100	1.110	1.090	1.130	9,030,000	9,968,360	1.1039	1.100	1.100	1.110	1.090	1.130	9,030,000	1.1039	-0.90%
2017-03-15	0	1.110	1.110	1.120	1.080	1.120	9,512,000	10,453,700	1.0990	1.110	1.110	1.120	1.080	1.120	9,512,000	1.0990	1.83%
2017-03-14	0	1.090	1.070	1.090	1.060	1.120	16,068,000	17,338,620	1.0791	1.090	1.070	1.090	1.060	1.120	16,068,000	1.0791	2.83%
2017-03-13	0	1.060	1.060	1.070	0.950	1.070	27,348,000	27,761,240	1.0151	1.060	1.060	1.070	0.950	1.070	27,348,000	1.0151	12.77%
2017-03-10	0	0.940	0.940	0.950	0.920	0.950	3,892,000	3,644,740	0.9365	0.940	0.940	0.950	0.920	0.950	3,892,000	0.9365	2.17%
2017-03-09	0	0.920	0.910	0.930	0.890	0.930	4,468,000	4,058,040	0.9082	0.920	0.910	0.930	0.890	0.930	4,468,000	0.9082	1.10%
2017-03-08	0	0.910	0.910	0.920	0.910	0.940	2,062,000	1,906,610	0.9246	0.910	0.910	0.920	0.910	0.940	2,062,000	0.9246	-1.09%
2017-03-07	0	0.920	0.910	0.920	0.880	0.940	11,246,000	10,181,680	0.9054	0.920	0.910	0.920	0.880	0.940	11,246,000	0.9054	-2.13%
2017-03-06	0	0.940	0.930	0.940	0.910	0.950	7,426,000	6,945,060	0.9352	0.940	0.930	0.940	0.910	0.950	7,426,000	0.9352	3.30%
2017-03-03	0	0.910	0.910	0.920	0.860	0.940	7,882,000	7,081,940	0.8985	0.910	0.910	0.920	0.860	0.940	7,882,000	0.8985	0.00%
2017-03-02	0	0.910	0.910	0.920	0.880	0.920	10,807,200	9,723,044	0.8997	0.910	0.910	0.920	0.880	0.920	10,807,200	0.8997	4.60%
2017-03-01	0	0.870	0.870	0.880	0.830	0.890	6,278,000	5,440,200	0.8665	0.870	0.870	0.880	0.830	0.890	6,278,000	0.8665	1.16%
2017-02-28	0	0.860	0.850	0.880	0.860	0.910	4,298,000	3,798,000	0.8837	0.860	0.850	0.880	0.860	0.910	4,298,000	0.8837	-4.44%
2017-02-27	0	0.900	0.900	0.910	0.860	0.950	16,392,000	14,804,520	0.9032	0.900	0.900	0.910	0.860	0.950	16,392,000	0.9032	-5.26%
2017-02-24	0	0.950	0.940	0.950	0.920	0.980	7,562,000	7,144,940	0.9448	0.950	0.940	0.950	0.920	0.980	7,562,000	0.9448	-1.04%
2017-02-23	0	0.960	0.970	0.980	0.900	1.000	20,254,000	19,227,140	0.9493	0.960	0.970	0.980	0.900	1.000	20,254,000	0.9493	6.67%
2017-02-22	0	0.900	0.900	0.910	0.820	0.910	23,498,000	20,184,120	0.8590	0.900	0.900	0.910	0.820	0.910	23,498,000	0.8590	9.76%
2017-02-21	0	0.820	0.810	0.820	0.710	0.870	23,022,000	18,199,240	0.7905	0.820	0.810	0.820	0.710	0.870	23,022,000	0.7905	15.49%
2017-02-20	0	0.710	0.710	0.720	0.710	0.720	1,152,000	819,040	0.7110	0.710	0.710	0.720	0.710	0.720	1,152,000	0.7110	-1.39%
2017-02-17	0	0.720	0.710	0.720	0.710	0.720	9,056,000	6,440,940	0.7112	0.720	0.710	0.720	0.710	0.720	9,056,000	0.7112	1.41%
2017-02-16	0	0.710	0.700	0.710	0.700	0.710	1,950,000	1,369,040	0.7021	0.710	0.700	0.710	0.700	0.710	1,950,000	0.7021	1.43%
2017-02-15	0	0.700	0.700	0.710	0.690	0.710	1,820,000	1,277,680	0.7020	0.700	0.700	0.710	0.690	0.710	1,820,000	0.7020	0.00%
2017-02-14	0	0.700	0.690	0.700	0.690	0.700	2,000,000	1,386,160	0.6931	0.700	0.690	0.700	0.690	0.700	2,000,000	0.6931	0.00%
2017-02-13	0	0.700	0.700	0.710	0.690	0.720	3,696,000	2,605,240	0.7049	0.700	0.700	0.710	0.690	0.720	3,696,000	0.7049	-1.41%
2017-02-10	0	0.710	0.710	0.720	0.700	0.720	2,308,000	1,644,740	0.7126	0.710	0.710	0.720	0.700	0.720	2,308,000	0.7126	0.00%
2017-02-09	0	0.710	0.710	0.720	0.700	0.720	4,448,000	3,136,540	0.7052	0.710	0.710	0.720	0.700	0.720	4,448,000	0.7052	-1.39%
2017-02-08	0	0.720	0.710	0.720	0.700	0.720	9,238,000	6,493,120	0.7029	0.720	0.710	0.720	0.700	0.720	9,238,000	0.7029	2.86%
2017-02-07	0	0.700	0.700	0.710	0.690	0.720	10,340,000	7,248,460	0.7010	0.700	0.700	0.710	0.690	0.720	10,340,000	0.7010	0.00%
2017-02-06	0	0.700	0.690	0.710	0.690	0.720	926,000	650,640	0.7026	0.700	0.690	0.710	0.690	0.720	926,000	0.7026	-2.78%
2017-02-03	0	0.720	0.710	0.720	0.710	0.730	1,418,000	1,015,560	0.7162	0.720	0.710	0.720	0.710	0.730	1,418,000	0.7162	0.00%
2017-02-02	0	0.720	0.710	0.720	0.710	0.720	2,462,000	1,766,640	0.7176	0.720	0.710	0.720	0.710	0.720	2,462,000	0.7176	1.41%
2017-02-01	0	0.710	0.710	0.720	0.700	0.730	3,046,000	2,182,380	0.7165	0.710	0.710	0.720	0.700	0.730	3,046,000	0.7165	1.43%
2017-01-27	0	0.700	0.690	0.700	0.700	0.710	160,000	113,100	0.7069	0.700	0.690	0.700	0.700	0.710	160,000	0.7069	0.00%
2017-01-26	0	0.700	0.700	0.710	0.680	0.710	820,000	568,460	0.6932	0.700	0.700	0.710	0.680	0.710	820,000	0.6932	0.00%
2017-01-25	0	0.700	0.690	0.700	0.690	0.700	172,000	118,700	0.6901	0.700	0.690	0.700	0.690	0.700	172,000	0.6901	0.00%
2017-01-24	0	0.700	0.690	0.700	0.680	0.700	3,200,000	2,203,420	0.6886	0.700	0.690	0.700	0.680	0.700	3,200,000	0.6886	1.45%
2017-01-23	0	0.690	0.680	0.690	0.670	0.700	1,158,000	793,800	0.6855	0.690	0.680	0.690	0.670	0.700	1,158,000	0.6855	0.00%
2017-01-20	0	0.690	0.670	0.690	0.670	0.710	2,856,000	1,970,800	0.6901	0.690	0.670	0.690	0.670	0.710	2,856,000	0.6901	0.00%
2017-01-19	0	0.690	0.680	0.700	0.680	0.700	956,000	661,040	0.6915	0.690	0.680	0.700	0.680	0.700	956,000	0.6915	-1.43%
2017-01-18	0	0.700	0.690	0.700	0.680	0.700	1,394,000	966,140	0.6931	0.700	0.690	0.700	0.680	0.700	1,394,000	0.6931	1.45%
2017-01-17	0	0.690	0.680	0.690	0.680	0.700	1,236,000	851,060	0.6886	0.690	0.680	0.690	0.680	0.700	1,236,000	0.6886	1.47%
2017-01-16	0	0.680	0.670	0.680	0.670	0.690	578,000	393,440	0.6807	0.680	0.670	0.680	0.670	0.690	578,000	0.6807	1.49%
2017-01-13	0	0.670	0.670	0.690	0.660	0.690	2,350,000	1,591,740	0.6773	0.670	0.670	0.690	0.660	0.690	2,350,000	0.6773	0.00%
2017-01-12	0	0.670	0.670	0.680	0.670	0.700	872,000	597,200	0.6849	0.670	0.670	0.680	0.670	0.700	872,000	0.6849	-2.90%
2017-01-11	0	0.690	0.690	0.700	0.660	0.720	2,062,000	1,430,900	0.6939	0.690	0.690	0.700	0.660	0.720	2,062,000	0.6939	2.99%
2017-01-10	0	0.670	0.670	0.680	0.640	0.690	2,800,000	1,885,440	0.6734	0.670	0.670	0.680	0.640	0.690	2,800,000	0.6734	3.08%
2017-01-09	0	0.650	0.650	0.660	0.640	0.660	1,604,000	1,053,760	0.6570	0.650	0.650	0.660	0.640	0.660	1,604,000	0.6570	0.00%
2017-01-06	0	0.650	0.640	0.650	0.630	0.670	1,708,000	1,096,720	0.6421	0.650	0.640	0.650	0.630	0.670	1,708,000	0.6421	0.00%
2017-01-05	0	0.650	0.650	0.660	0.640	0.660	4,374,000	2,821,740	0.6451	0.650	0.650	0.660	0.640	0.660	4,374,000	0.6451	0.00%
2017-01-04	0	0.650	0.640	0.650	0.640	0.650	672,000	435,500	0.6481	0.650	0.640	0.650	0.640	0.650	672,000	0.6481	0.00%
2017-01-03	0	0.650	0.650	0.660	0.650	0.670	482,000	318,800	0.6614	0.650	0.650	0.660	0.650	0.670	482,000	0.6614	0.00%
2016-12-30	0	0.650	0.650	0.660	0.650	0.660	534,000	348,300	0.6522	0.650	0.650	0.660	0.650	0.660	534,000	0.6522	0.00%
2016-12-29	0	0.650	0.640	0.650	0.640	0.660	320,000	209,200	0.6538	0.650	0.640	0.650	0.640	0.660	320,000	0.6538	-1.52%
2016-12-28	0	0.660	0.640	0.660	0.640	0.670	628,000	413,040	0.6577	0.660	0.640	0.660	0.640	0.670	628,000	0.6577	1.54%
2016-12-23	0	0.650	0.640	0.650	0.650	0.670	1,380,000	907,260	0.6574	0.650	0.640	0.650	0.650	0.670	1,380,000	0.6574	0.00%
2016-12-22	0	0.650	0.640	0.650	0.640	0.670	2,700,000	1,746,020	0.6467	0.650	0.640	0.650	0.640	0.670	2,700,000	0.6467	1.56%
2016-12-21	0	0.640	0.630	0.640	0.630	0.660	1,310,000	838,700	0.6402	0.640	0.630	0.640	0.630	0.660	1,310,000	0.6402	0.00%
2016-12-20	0	0.640	0.630	0.640	0.630	0.670	4,598,000	2,976,260	0.6473	0.640	0.630	0.640	0.630	0.670	4,598,000	0.6473	-4.48%
2016-12-19	0	0.670	0.660	0.670	0.660	0.690	1,542,000	1,043,160	0.6765	0.670	0.660	0.670	0.660	0.690	1,542,000	0.6765	-1.47%
2016-12-16	0	0.680	0.670	0.680	0.670	0.680	440,000	296,540	0.6740	0.680	0.670	0.680	0.670	0.680	440,000	0.6740	1.49%
2016-12-15	0	0.670	0.670	0.680	0.660	0.680	912,000	613,060	0.6722	0.670	0.670	0.680	0.660	0.680	912,000	0.6722	-2.90%
2016-12-14	0	0.690	0.690	0.700	0.690	0.720	10,704,000	7,551,180	0.7055	0.690	0.690	0.700	0.690	0.720	10,704,000	0.7055	0.00%
2016-12-13	0	0.690	0.680	0.690	0.650	0.700	14,308,000	9,715,460	0.6790	0.690	0.680	0.690	0.650	0.700	14,308,000	0.6790	6.15%
2016-12-12	0	0.650	0.650	0.660	0.650	0.690	3,710,000	2,466,900	0.6649	0.650	0.650	0.660	0.650	0.690	3,710,000	0.6649	-5.80%
2016-12-09	0	0.690	0.680	0.690	0.670	0.700	10,420,000	7,130,100	0.6843	0.690	0.680	0.690	0.670	0.700	10,420,000	0.6843	0.00%
2016-12-08	0	0.690	0.680	0.700	0.670	0.710	17,454,000	12,030,800	0.6893	0.690	0.680	0.700	0.670	0.710	17,454,000	0.6893	-1.43%
2016-12-07	0	0.700	0.690	0.700	0.660	0.700	15,826,000	10,741,820	0.6787	0.700	0.690	0.700	0.660	0.700	15,826,000	0.6787	2.94%
2016-12-06	0	0.680	0.670	0.680	0.660	0.680	1,712,000	1,156,320	0.6754	0.680	0.670	0.680	0.660	0.680	1,712,000	0.6754	1.49%
2016-12-05	0	0.670	0.670	0.680	0.660	0.700	1,262,000	857,860	0.6798	0.670	0.670	0.680	0.660	0.700	1,262,000	0.6798	-1.47%
2016-12-02	0	0.680	0.670	0.680	0.670	0.720	7,858,000	5,413,940	0.6890	0.680	0.670	0.680	0.670	0.720	7,858,000	0.6890	-5.56%
2016-12-01	0	0.720	0.700	0.720	0.710	0.720	1,396,000	998,920	0.7156	0.720	0.700	0.720	0.710	0.720	1,396,000	0.7156	0.00%
2016-11-30	0	0.720	0.710	0.720	0.710	0.740	1,338,000	963,480	0.7201	0.720	0.710	0.720	0.710	0.740	1,338,000	0.7201	0.00%
2016-11-29	0	0.720	0.720	0.730	0.710	0.730	1,892,000	1,361,380	0.7195	0.720	0.720	0.730	0.710	0.730	1,892,000	0.7195	0.00%
2016-11-28	0	0.720	0.700	0.720	0.700	0.730	3,296,000	2,344,520	0.7113	0.720	0.700	0.720	0.700	0.730	3,296,000	0.7113	-1.37%
2016-11-25	0	0.730	0.720	0.730	0.710	0.740	3,464,000	2,507,060	0.7237	0.730	0.720	0.730	0.710	0.740	3,464,000	0.7237	0.00%
2016-11-24	0	0.730	0.730	0.740	0.700	0.740	1,978,000	1,427,940	0.7219	0.730	0.730	0.740	0.700	0.740	1,978,000	0.7219	4.29%
2016-11-23	0	0.700	0.700	0.720	0.700	0.720	1,058,000	748,380	0.7074	0.700	0.700	0.720	0.700	0.720	1,058,000	0.7074	-2.78%
2016-11-22	0	0.720	0.700	0.720	0.700	0.750	5,166,000	3,710,900	0.7183	0.720	0.700	0.720	0.700	0.750	5,166,000	0.7183	-1.37%
2016-11-21	0	0.730	0.730	0.740	0.730	0.780	2,270,000	1,689,320	0.7442	0.730	0.730	0.740	0.730	0.780	2,270,000	0.7442	-3.95%
2016-11-18	0	0.760	0.760	0.770	0.700	0.770	9,516,000	7,097,040	0.7458	0.760	0.760	0.770	0.700	0.770	9,516,000	0.7458	2.70%
2016-11-17	0	0.740	0.730	0.750	0.730	0.790	8,124,000	6,109,640	0.7520	0.740	0.730	0.750	0.730	0.790	8,124,000	0.7520	-3.90%
2016-11-16	0	0.770	0.760	0.770	0.750	0.820	6,210,000	4,850,180	0.7810	0.770	0.760	0.770	0.750	0.820	6,210,000	0.7810	-1.28%
2016-11-15	0	0.780	0.790	0.800	0.740	0.820	25,916,000	20,658,200	0.7971	0.780	0.790	0.800	0.740	0.820	25,916,000	0.7971	5.41%
2016-11-14	0	0.740	0.730	0.740	0.680	0.760	24,256,000	17,601,780	0.7257	0.740	0.730	0.740	0.680	0.760	24,256,000	0.7257	8.82%
2016-11-11	0	0.680	0.660	0.680	0.640	0.680	3,046,000	2,023,780	0.6644	0.680	0.660	0.680	0.640	0.680	3,046,000	0.6644	3.03%
2016-11-10	0	0.660	0.640	0.660	0.620	0.660	2,055,000	1,313,640	0.6392	0.660	0.640	0.660	0.620	0.660	2,055,000	0.6392	6.45%
2016-11-09	0	0.620	0.600	0.630	0.590	0.640	7,344,000	4,501,640	0.6130	0.620	0.600	0.630	0.590	0.640	7,344,000	0.6130	-3.12%
2016-11-08	0	0.640	0.630	0.640	0.630	0.660	1,196,000	765,880	0.6404	0.640	0.630	0.640	0.630	0.660	1,196,000	0.6404	0.00%
2016-11-07	0	0.640	0.630	0.640	0.620	0.660	1,850,000	1,177,120	0.6363	0.640	0.630	0.640	0.620	0.660	1,850,000	0.6363	-1.54%
2016-11-04	0	0.650	0.630	0.650	0.610	0.660	7,050,000	4,502,100	0.6386	0.650	0.630	0.650	0.610	0.660	7,050,000	0.6386	1.56%
2016-11-03	0	0.640	0.630	0.640	0.620	0.650	980,000	623,520	0.6362	0.640	0.630	0.640	0.620	0.650	980,000	0.6362	1.59%
2016-11-02	0	0.630	0.630	0.640	0.630	0.650	2,550,000	1,611,680	0.6320	0.630	0.630	0.640	0.630	0.650	2,550,000	0.6320	-3.08%
2016-11-01	0	0.650	0.650	0.660	0.650	0.660	536,000	349,640	0.6523	0.650	0.650	0.660	0.650	0.660	536,000	0.6523	0.00%
2016-10-31	0	0.650	0.640	0.650	0.630	0.660	1,072,000	690,360	0.6440	0.650	0.640	0.650	0.630	0.660	1,072,000	0.6440	1.56%
2016-10-28	0	0.640	0.640	0.650	0.640	0.660	1,770,000	1,155,160	0.6526	0.640	0.640	0.650	0.640	0.660	1,770,000	0.6526	-1.54%
2016-10-27	0	0.650	0.640	0.650	0.620	0.660	2,836,000	1,816,880	0.6406	0.650	0.640	0.650	0.620	0.660	2,836,000	0.6406	1.56%
2016-10-26	0	0.640	0.630	0.640	0.600	0.640	4,380,000	2,751,040	0.6281	0.640	0.630	0.640	0.600	0.640	4,380,000	0.6281	1.59%
2016-10-25	0	0.630	0.620	0.630	0.600	0.630	3,048,000	1,866,760	0.6125	0.630	0.620	0.630	0.600	0.630	3,048,000	0.6125	3.28%
2016-10-24	0	0.610	0.610	0.620	0.600	0.630	3,044,000	1,865,360	0.6128	0.610	0.610	0.620	0.600	0.630	3,044,000	0.6128	-1.61%
2016-10-20	0	0.620	0.610	0.620	0.580	0.620	15,898,000	9,489,520	0.5969	0.620	0.610	0.620	0.580	0.620	15,898,000	0.5969	-1.59%
2016-10-19	0	0.630	0.620	0.630	0.590	0.650	4,358,000	2,732,540	0.6270	0.630	0.620	0.630	0.590	0.650	4,358,000	0.6270	0.00%
2016-10-18	0	0.630	0.630	0.640	0.620	0.650	3,530,000	2,253,500	0.6384	0.630	0.630	0.640	0.620	0.650	3,530,000	0.6384	0.00%
2016-10-17	0	0.630	0.630	0.650	0.610	0.660	2,372,000	1,504,600	0.6343	0.630	0.630	0.650	0.610	0.660	2,372,000	0.6343	-4.55%
2016-10-14	0	0.660	0.660	0.670	0.650	0.690	6,150,000	4,145,720	0.6741	0.660	0.660	0.670	0.650	0.690	6,150,000	0.6741	-2.94%
2016-10-13	0	0.680	0.680	0.690	0.680	0.700	1,262,000	866,760	0.6868	0.680	0.680	0.690	0.680	0.700	1,262,000	0.6868	-2.86%
2016-10-12	0	0.700	0.700	0.710	0.660	0.710	2,874,000	2,003,420	0.6971	0.700	0.700	0.710	0.660	0.710	2,874,000	0.6971	4.48%
2016-10-11	0	0.670	0.670	0.690	0.660	0.690	3,124,000	2,112,020	0.6761	0.670	0.670	0.690	0.660	0.690	3,124,000	0.6761	1.52%
2016-10-07	0	0.660	0.650	0.660	0.650	0.690	3,608,000	2,394,340	0.6636	0.660	0.650	0.660	0.650	0.690	3,608,000	0.6636	-2.94%
2016-10-06	0	0.680	0.660	0.670	0.640	0.690	2,850,000	1,891,400	0.6636	0.680	0.660	0.670	0.640	0.690	2,850,000	0.6636	3.03%
2016-10-05	0	0.660	0.660	0.670	0.630	0.680	3,068,000	2,013,580	0.6563	0.660	0.660	0.670	0.630	0.680	3,068,000	0.6563	-2.94%
2016-10-04	0	0.680	0.670	0.680	0.650	0.710	8,036,000	5,401,000	0.6721	0.680	0.670	0.680	0.650	0.710	8,036,000	0.6721	-4.23%
2016-10-03	0	0.710	0.700	0.710	0.700	0.740	4,668,000	3,358,000	0.7194	0.710	0.700	0.710	0.700	0.740	4,668,000	0.7194	-4.05%
2016-09-30	0	0.740	0.730	0.740	0.710	0.740	4,070,000	2,947,240	0.7241	0.740	0.730	0.740	0.710	0.740	4,070,000	0.7241	1.37%
2016-09-29	0	0.730	0.720	0.730	0.720	0.740	2,042,000	1,485,400	0.7274	0.730	0.720	0.730	0.720	0.740	2,042,000	0.7274	0.00%
2016-09-28	0	0.730	0.720	0.730	0.710	0.750	4,342,000	3,155,640	0.7268	0.730	0.720	0.730	0.710	0.750	4,342,000	0.7268	0.00%
2016-09-27	0	0.730	0.730	0.740	0.720	0.750	3,200,000	2,362,660	0.7383	0.730	0.730	0.740	0.720	0.750	3,200,000	0.7383	0.00%
2016-09-26	0	0.730	0.730	0.740	0.690	0.750	8,834,000	6,384,100	0.7227	0.730	0.730	0.740	0.690	0.750	8,834,000	0.7227	-1.35%
2016-09-23	0	0.740	0.730	0.740	0.710	0.790	8,428,000	6,327,740	0.7508	0.740	0.730	0.740	0.710	0.790	8,428,000	0.7508	-1.33%
2016-09-22	0	0.750	0.740	0.750	0.710	0.760	10,180,000	7,550,860	0.7417	0.750	0.740	0.750	0.710	0.760	10,180,000	0.7417	7.14%
2016-09-21	0	0.700	0.680	0.700	0.650	0.750	5,706,000	3,990,420	0.6993	0.700	0.680	0.700	0.650	0.750	5,706,000	0.6993	-5.41%
2016-09-20	0	0.740	0.740	0.750	0.710	0.770	21,522,000	15,817,140	0.7349	0.740	0.740	0.750	0.710	0.770	21,522,000	0.7349	4.23%
2016-09-19	0	0.710	0.700	0.720	0.590	0.720	21,600,000	14,780,480	0.6843	0.710	0.700	0.720	0.590	0.720	21,600,000	0.6843	16.39%
2016-09-15	0	0.610	0.600	0.610	0.495	0.670	9,104,000	5,643,630	0.6199	0.610	0.600	0.610	0.495	0.670	9,104,000	0.6199	22.00%
2016-09-14	0	0.500	0.495	0.500	0.495	0.500	940,000	467,850	0.4977	0.500	0.495	0.500	0.495	0.500	940,000	0.4977	1.01%
2016-09-13	0	0.495	0.495	0.500	0.495	0.520	2,926,000	1,463,040	0.5000	0.495	0.495	0.500	0.495	0.520	2,926,000	0.5000	-4.81%
2016-09-12	0	0.520	0.510	0.520	0.510	0.520	1,312,000	672,980	0.5129	0.520	0.510	0.520	0.510	0.520	1,312,000	0.5129	-1.89%
2016-09-09	0	0.530	0.520	0.530	0.500	0.540	3,832,000	1,990,020	0.5193	0.530	0.520	0.530	0.500	0.540	3,832,000	0.5193	0.00%
2016-09-08	0	0.530	0.520	0.530	0.500	0.540	2,806,000	1,481,580	0.5280	0.530	0.520	0.530	0.500	0.540	2,806,000	0.5280	1.92%
2016-09-07	0	0.520	0.500	0.520	0.490	0.520	3,660,000	1,855,960	0.5071	0.520	0.500	0.520	0.490	0.520	3,660,000	0.5071	4.00%
2016-09-06	0	0.500	0.495	0.500	0.485	0.500	1,066,000	522,630	0.4903	0.500	0.495	0.500	0.485	0.500	1,066,000	0.4903	2.04%
2016-09-05	0	0.490	0.485	0.490	0.485	0.510	2,262,000	1,113,230	0.4921	0.490	0.485	0.490	0.485	0.510	2,262,000	0.4921	1.03%
2016-09-02	0	0.485	0.480	0.485	0.475	0.490	1,572,000	760,120	0.4835	0.485	0.480	0.485	0.475	0.490	1,572,000	0.4835	-1.02%
2016-09-01	0	0.490	0.485	0.490	0.480	0.500	834,000	409,470	0.4910	0.490	0.485	0.490	0.480	0.500	834,000	0.4910	-1.01%
2016-08-31	0	0.495	0.490	0.495	0.490	0.500	670,000	330,330	0.4930	0.495	0.490	0.495	0.490	0.500	670,000	0.4930	-1.00%
2016-08-30	0	0.500	0.495	0.510	0.490	0.510	2,454,000	1,225,470	0.4994	0.500	0.495	0.510	0.490	0.510	2,454,000	0.4994	-1.96%
2016-08-29	0	0.510	0.500	0.510	0.500	0.520	2,296,000	1,157,560	0.5042	0.510	0.500	0.510	0.500	0.520	2,296,000	0.5042	-1.92%
2016-08-26	0	0.520	0.510	0.520	0.510	0.530	1,756,000	901,420	0.5133	0.520	0.510	0.520	0.510	0.530	1,756,000	0.5133	0.00%
2016-08-25	0	0.520	0.510	0.520	0.510	0.520	1,750,000	902,720	0.5158	0.520	0.510	0.520	0.510	0.520	1,750,000	0.5158	1.96%
2016-08-24	0	0.510	0.510	0.520	0.510	0.530	698,000	362,440	0.5193	0.510	0.510	0.520	0.510	0.530	698,000	0.5193	-1.92%
2016-08-23	0	0.520	0.510	0.520	0.510	0.530	320,000	165,520	0.5173	0.520	0.510	0.520	0.510	0.530	320,000	0.5173	0.00%
2016-08-22	0	0.520	0.510	0.520	0.500	0.520	1,018,000	517,820	0.5087	0.520	0.510	0.520	0.500	0.520	1,018,000	0.5087	1.96%
2016-08-19	0	0.510	0.500	0.510	0.500	0.520	1,996,000	1,006,240	0.5041	0.510	0.500	0.510	0.500	0.520	1,996,000	0.5041	-1.92%
2016-08-18	0	0.520	0.500	0.520	0.500	0.530	2,514,000	1,285,880	0.5115	0.520	0.500	0.520	0.500	0.530	2,514,000	0.5115	-1.89%
2016-08-17	0	0.530	0.510	0.530	0.510	0.540	2,562,000	1,339,480	0.5228	0.530	0.510	0.530	0.510	0.540	2,562,000	0.5228	0.00%
2016-08-16	0	0.530	0.520	0.530	0.500	0.530	1,170,000	603,220	0.5156	0.530	0.520	0.530	0.500	0.530	1,170,000	0.5156	0.00%
2016-08-15	0	0.530	0.500	0.530	0.510	0.530	2,782,000	1,434,780	0.5157	0.530	0.500	0.530	0.510	0.530	2,782,000	0.5157	1.92%
2016-08-12	0	0.520	0.510	0.520	0.500	0.520	1,754,000	904,980	0.5160	0.520	0.510	0.520	0.500	0.520	1,754,000	0.5160	1.96%
2016-08-11	0	0.510	0.500	0.510	0.495	0.510	1,252,081	627,588	0.5012	0.510	0.500	0.510	0.495	0.510	1,252,081	0.5012	2.00%
2016-08-10	0	0.500	0.490	0.500	0.495	0.520	2,438,000	1,224,120	0.5021	0.500	0.490	0.500	0.495	0.520	2,438,000	0.5021	-1.96%
2016-08-09	0	0.510	0.495	0.510	0.495	0.530	4,844,000	2,459,090	0.5077	0.510	0.495	0.510	0.495	0.530	4,844,000	0.5077	0.00%
2016-08-08	0	0.510	0.500	0.510	0.500	0.530	1,852,000	950,960	0.5135	0.510	0.500	0.510	0.500	0.530	1,852,000	0.5135	-3.77%
2016-08-05	0	0.530	0.510	0.530	0.510	0.540	2,868,000	1,509,520	0.5263	0.530	0.510	0.530	0.510	0.540	2,868,000	0.5263	6.00%
2016-08-04	0	0.500	0.500	0.510	0.495	0.520	1,376,000	686,980	0.4993	0.500	0.500	0.510	0.495	0.520	1,376,000	0.4993	-1.96%
2016-08-03	0	0.510	0.495	0.510	0.495	0.510	1,442,000	725,160	0.5029	0.510	0.495	0.510	0.495	0.510	1,442,000	0.5029	0.00%
2016-08-01	0	0.510	0.500	0.510	0.500	0.520	976,000	494,420	0.5066	0.510	0.500	0.510	0.500	0.520	976,000	0.5066	-1.92%
2016-07-29	0	0.520	0.510	0.520	0.510	0.530	1,168,000	604,420	0.5175	0.520	0.510	0.520	0.510	0.530	1,168,000	0.5175	-1.89%
2016-07-28	0	0.530	0.520	0.530	0.500	0.540	2,752,000	1,421,140	0.5164	0.530	0.520	0.530	0.500	0.540	2,752,000	0.5164	-1.85%
2016-07-27	0	0.540	0.530	0.540	0.520	0.550	960,000	502,420	0.5234	0.540	0.530	0.540	0.520	0.550	960,000	0.5234	-1.82%
2016-07-26	0	0.550	0.540	0.550	0.540	0.550	222,000	120,760	0.5440	0.550	0.540	0.550	0.540	0.550	222,000	0.5440	0.00%
2016-07-25	0	0.550	0.530	0.550	0.530	0.550	1,098,000	590,280	0.5376	0.550	0.530	0.550	0.530	0.550	1,098,000	0.5376	0.00%
2016-07-22	0	0.550	0.540	0.550	0.540	0.560	286,000	156,760	0.5481	0.550	0.540	0.550	0.540	0.560	286,000	0.5481	-1.79%
2016-07-21	0	0.560	0.550	0.560	0.540	0.560	2,766,000	1,502,660	0.5433	0.560	0.550	0.560	0.540	0.560	2,766,000	0.5433	0.00%
2016-07-20	0	0.560	0.540	0.560	0.540	0.560	874,000	483,380	0.5531	0.560	0.540	0.560	0.540	0.560	874,000	0.5531	1.82%
2016-07-19	0	0.550	0.540	0.560	0.540	0.560	1,140,000	631,060	0.5536	0.550	0.540	0.560	0.540	0.560	1,140,000	0.5536	1.85%
2016-07-18	0	0.540	0.540	0.550	0.540	0.550	226,000	123,080	0.5446	0.540	0.540	0.550	0.540	0.550	226,000	0.5446	-1.82%
2016-07-15	0	0.550	0.540	0.550	0.540	0.560	746,000	404,900	0.5428	0.550	0.540	0.550	0.540	0.560	746,000	0.5428	0.00%
2016-07-14	0	0.550	0.540	0.550	0.530	0.560	1,652,000	894,700	0.5416	0.550	0.540	0.550	0.530	0.560	1,652,000	0.5416	0.00%
2016-07-13	0	0.550	0.550	0.560	0.550	0.580	1,234,000	696,980	0.5648	0.550	0.550	0.560	0.550	0.580	1,234,000	0.5648	-5.17%
2016-07-12	0	0.580	0.560	0.580	0.540	0.610	1,606,000	922,580	0.5745	0.580	0.560	0.580	0.540	0.610	1,606,000	0.5745	3.57%
2016-07-11	0	0.560	0.550	0.560	0.540	0.560	500,000	274,920	0.5498	0.560	0.550	0.560	0.540	0.560	500,000	0.5498	0.00%
2016-07-08	0	0.560	0.550	0.560	0.540	0.560	950,000	522,900	0.5504	0.560	0.550	0.560	0.540	0.560	950,000	0.5504	0.00%
2016-07-07	0	0.560	0.550	0.560	0.550	0.560	304,000	168,860	0.5555	0.560	0.550	0.560	0.550	0.560	304,000	0.5555	0.00%
2016-07-06	0	0.560	0.560	0.570	0.550	0.570	554,000	307,010	0.5542	0.560	0.560	0.570	0.550	0.570	554,000	0.5542	0.00%
2016-07-05	0	0.560	0.540	0.560	0.540	0.570	2,222,000	1,223,940	0.5508	0.560	0.540	0.560	0.540	0.570	2,222,000	0.5508	-1.75%
2016-07-04	0	0.570	0.560	0.570	0.550	0.570	1,390,000	777,000	0.5590	0.570	0.560	0.570	0.550	0.570	1,390,000	0.5590	0.00%
2016-06-30	0	0.570	0.560	0.570	0.560	0.590	670,000	382,710	0.5712	0.570	0.560	0.570	0.560	0.590	670,000	0.5712	0.00%
2016-06-29	0	0.570	0.560	0.570	0.560	0.570	660,000	372,820	0.5649	0.570	0.560	0.570	0.560	0.570	660,000	0.5649	0.00%
2016-06-28	0	0.570	0.560	0.580	0.550	0.580	1,262,000	712,360	0.5645	0.570	0.560	0.580	0.550	0.580	1,262,000	0.5645	0.00%
2016-06-27	0	0.570	0.570	0.580	0.560	0.600	1,626,000	932,550	0.5735	0.570	0.570	0.580	0.560	0.600	1,626,000	0.5735	0.00%
2016-06-24	0	0.570	0.570	0.590	0.570	0.590	1,002,000	576,630	0.5755	0.570	0.570	0.590	0.570	0.590	1,002,000	0.5755	-1.72%
2016-06-23	0	0.580	0.580	0.590	0.580	0.600	856,000	500,980	0.5853	0.580	0.580	0.590	0.580	0.600	856,000	0.5853	0.00%
2016-06-22	0	0.580	0.570	0.590	0.570	0.600	1,042,000	602,720	0.5784	0.580	0.570	0.590	0.570	0.600	1,042,000	0.5784	-3.33%
2016-06-21	0	0.600	0.580	0.600	0.580	0.600	1,454,000	851,980	0.5860	0.600	0.580	0.600	0.580	0.600	1,454,000	0.5860	1.69%
2016-06-20	0	0.590	0.590	0.600	0.590	0.610	690,000	409,660	0.5937	0.590	0.590	0.600	0.590	0.610	690,000	0.5937	-1.67%
2016-06-17	0	0.600	0.590	0.610	0.590	0.610	1,032,000	615,780	0.5967	0.600	0.590	0.610	0.590	0.610	1,032,000	0.5967	0.00%
2016-06-16	0	0.600	0.590	0.600	0.590	0.610	1,333,000	797,030	0.5979	0.600	0.590	0.600	0.590	0.610	1,333,000	0.5979	0.00%
2016-06-15	0	0.600	0.590	0.600	0.570	0.600	1,226,000	727,260	0.5932	0.600	0.590	0.600	0.570	0.600	1,226,000	0.5932	-1.64%
2016-06-14	0	0.610	0.600	0.610	0.600	0.610	568,000	340,920	0.6002	0.610	0.600	0.610	0.600	0.610	568,000	0.6002	1.67%
2016-06-13	0	0.600	0.600	0.610	0.600	0.610	296,000	177,640	0.6001	0.600	0.600	0.610	0.600	0.610	296,000	0.6001	-3.23%
2016-06-10	0	0.620	0.610	0.620	0.590	0.620	646,000	392,240	0.6072	0.620	0.610	0.620	0.590	0.620	646,000	0.6072	-1.59%
2016-06-08	0	0.630	0.620	0.630	0.620	0.630	692,000	431,740	0.6239	0.630	0.620	0.630	0.620	0.630	692,000	0.6239	0.00%
2016-06-07	0	0.630	0.620	0.630	0.600	0.640	2,606,000	1,620,140	0.6217	0.630	0.620	0.630	0.600	0.640	2,606,000	0.6217	5.00%
2016-06-06	0	0.600	0.590	0.600	0.580	0.600	2,068,000	1,221,040	0.5904	0.600	0.590	0.600	0.580	0.600	2,068,000	0.5904	0.00%
2016-06-03	0	0.600	0.590	0.600	0.580	0.600	1,420,000	829,480	0.5841	0.600	0.590	0.600	0.580	0.600	1,420,000	0.5841	-1.64%
2016-06-02	0	0.610	0.600	0.610	0.580	0.620	1,202,000	719,920	0.5989	0.610	0.600	0.610	0.580	0.620	1,202,000	0.5989	1.67%
2016-06-01	0	0.600	0.590	0.600	0.580	0.630	1,096,000	661,880	0.6039	0.600	0.590	0.600	0.580	0.630	1,096,000	0.6039	-6.25%
2016-05-31	0	0.640	0.630	0.640	0.630	0.650	1,234,000	788,540	0.6390	0.640	0.630	0.640	0.630	0.650	1,234,000	0.6390	0.00%
2016-05-30	0	0.640	0.620	0.640	0.600	0.640	1,116,000	701,100	0.6282	0.640	0.620	0.640	0.600	0.640	1,116,000	0.6282	3.23%
2016-05-27	0	0.620	0.610	0.620	0.590	0.630	6,866,000	4,247,780	0.6187	0.620	0.610	0.620	0.590	0.630	6,866,000	0.6187	5.08%
2016-05-26	0	0.590	0.580	0.600	0.560	0.600	12,444,000	7,301,280	0.5867	0.590	0.580	0.600	0.560	0.600	12,444,000	0.5867	3.51%
2016-05-25	0	0.570	0.560	0.570	0.550	0.580	662,000	375,460	0.5672	0.570	0.560	0.570	0.550	0.580	662,000	0.5672	1.79%
2016-05-24	0	0.560	0.550	0.570	0.550	0.570	440,000	244,920	0.5566	0.560	0.550	0.570	0.550	0.570	440,000	0.5566	-1.75%
2016-05-23	0	0.570	0.550	0.570	0.550	0.570	610,000	341,920	0.5605	0.570	0.550	0.570	0.550	0.570	610,000	0.5605	0.00%
2016-05-20	0	0.570	0.560	0.570	0.560	0.570	1,110,000	625,760	0.5637	0.570	0.560	0.570	0.560	0.570	1,110,000	0.5637	0.00%
2016-05-19	0	0.570	0.560	0.570	0.560	0.580	1,266,000	723,300	0.5713	0.570	0.560	0.570	0.560	0.580	1,266,000	0.5713	0.00%
2016-05-18	0	0.570	0.560	0.570	0.550	0.570	708,000	400,440	0.5656	0.570	0.560	0.570	0.550	0.570	708,000	0.5656	1.79%
2016-05-17	0	0.560	0.560	0.570	0.540	0.570	1,658,000	922,000	0.5561	0.560	0.560	0.570	0.540	0.570	1,658,000	0.5561	3.70%
2016-05-16	0	0.540	0.540	0.550	0.530	0.560	722,000	398,500	0.5519	0.540	0.540	0.550	0.530	0.560	722,000	0.5519	0.00%
2016-05-13	0	0.540	0.540	0.560	0.530	0.590	1,642,000	907,720	0.5528	0.540	0.540	0.560	0.530	0.590	1,642,000	0.5528	-6.90%
2016-05-12	0	0.580	0.570	0.580	0.520	0.580	1,466,000	807,770	0.5510	0.580	0.570	0.580	0.520	0.580	1,466,000	0.5510	5.45%
2016-05-11	0	0.550	0.550	0.560	0.550	0.590	1,182,700	660,324	0.5583	0.550	0.550	0.560	0.550	0.590	1,182,700	0.5583	-1.79%
2016-05-10	0	0.560	0.540	0.580	0.540	0.580	1,240,000	692,100	0.5581	0.560	0.540	0.580	0.540	0.580	1,240,000	0.5581	0.00%
2016-05-09	0	0.560	0.560	0.580	0.550	0.590	588,000	334,180	0.5683	0.560	0.560	0.580	0.550	0.590	588,000	0.5683	1.82%
2016-05-06	0	0.550	0.550	0.560	0.550	0.580	2,414,000	1,356,540	0.5619	0.550	0.550	0.560	0.550	0.580	2,414,000	0.5619	-5.17%
2016-05-05	0	0.580	0.570	0.580	0.560	0.580	2,042,000	1,163,600	0.5698	0.580	0.570	0.580	0.560	0.580	2,042,000	0.5698	0.00%
2016-05-04	0	0.580	0.580	0.600	0.580	0.600	154,000	90,180	0.5856	0.580	0.580	0.600	0.580	0.600	154,000	0.5856	-3.33%
2016-05-03	0	0.600	0.580	0.600	0.580	0.600	770,000	454,360	0.5901	0.600	0.580	0.600	0.580	0.600	770,000	0.5901	0.00%
2016-04-29	0	0.600	0.580	0.600	0.580	0.610	1,604,000	947,660	0.5908	0.600	0.580	0.600	0.580	0.610	1,604,000	0.5908	-1.64%
2016-04-28	0	0.610	0.590	0.610	0.590	0.620	5,606,000	3,388,160	0.6044	0.610	0.590	0.610	0.590	0.620	5,606,000	0.6044	0.00%
2016-04-27	0	0.610	0.610	0.630	0.610	0.630	1,520,000	942,180	0.6199	0.610	0.610	0.630	0.610	0.630	1,520,000	0.6199	0.00%
2016-04-26	0	0.610	0.610	0.620	0.610	0.610	196,000	119,560	0.6100	0.610	0.610	0.620	0.610	0.610	196,000	0.6100	-1.61%
2016-04-25	0	0.620	0.610	0.620	0.600	0.630	1,852,000	1,132,660	0.6116	0.620	0.610	0.620	0.600	0.630	1,852,000	0.6116	-1.59%
2016-04-22	0	0.630	0.610	0.630	0.560	0.660	3,028,000	1,877,800	0.6201	0.630	0.610	0.630	0.560	0.660	3,028,000	0.6201	-5.97%
2016-04-21	0	0.670	0.660	0.670	0.630	0.680	2,702,000	1,788,380	0.6619	0.670	0.660	0.670	0.630	0.680	2,702,000	0.6619	6.35%
2016-04-20	0	0.630	0.620	0.630	0.610	0.650	2,100,000	1,308,580	0.6231	0.630	0.620	0.630	0.610	0.650	2,100,000	0.6231	-3.08%
2016-04-19	0	0.650	0.640	0.650	0.590	0.650	4,006,000	2,466,900	0.6158	0.650	0.640	0.650	0.590	0.650	4,006,000	0.6158	6.56%
2016-04-18	0	0.610	0.600	0.610	0.600	0.620	1,472,000	891,580	0.6057	0.610	0.600	0.610	0.600	0.620	1,472,000	0.6057	-1.61%
2016-04-15	0	0.620	0.610	0.630	0.610	0.620	1,324,000	815,700	0.6161	0.620	0.610	0.630	0.610	0.620	1,324,000	0.6161	1.64%
2016-04-14	0	0.610	0.600	0.610	0.600	0.640	2,142,000	1,337,840	0.6246	0.610	0.600	0.610	0.600	0.640	2,142,000	0.6246	-1.61%
2016-04-13	0	0.620	0.620	0.630	0.600	0.640	2,314,000	1,439,180	0.6219	0.620	0.620	0.630	0.600	0.640	2,314,000	0.6219	1.64%
2016-04-12	0	0.610	0.610	0.620	0.590	0.640	3,894,000	2,355,660	0.6049	0.610	0.610	0.620	0.590	0.640	3,894,000	0.6049	1.67%
2016-04-11	0	0.600	0.590	0.600	0.590	0.620	1,426,000	867,240	0.6082	0.600	0.590	0.600	0.590	0.620	1,426,000	0.6082	0.00%
2016-04-08	0	0.600	0.600	0.610	0.600	0.610	1,790,000	1,088,040	0.6078	0.600	0.600	0.610	0.600	0.610	1,790,000	0.6078	-3.23%
2016-04-07	0	0.620	0.600	0.620	0.580	0.630	2,930,000	1,768,300	0.6035	0.620	0.600	0.620	0.580	0.630	2,930,000	0.6035	-1.59%
2016-04-06	0	0.630	0.600	0.630	0.600	0.630	158,000	96,460	0.6105	0.630	0.600	0.630	0.600	0.630	158,000	0.6105	3.28%
2016-04-05	0	0.610	0.600	0.630	0.600	0.630	506,000	314,440	0.6214	0.610	0.600	0.630	0.600	0.630	506,000	0.6214	0.00%
2016-04-01	0	0.610	0.600	0.620	0.610	0.650	952,000	590,040	0.6198	0.610	0.600	0.620	0.610	0.650	952,000	0.6198	-6.15%
2016-03-31	0	0.650	0.640	0.650	0.620	0.660	3,220,000	2,064,820	0.6412	0.650	0.640	0.650	0.620	0.660	3,220,000	0.6412	0.00%
2016-03-30	0	0.650	0.640	0.650	0.590	0.650	3,478,000	2,162,720	0.6218	0.650	0.640	0.650	0.590	0.650	3,478,000	0.6218	8.33%
2016-03-29	0	0.600	0.600	0.610	0.580	0.610	940,000	553,390	0.5887	0.600	0.600	0.610	0.580	0.610	940,000	0.5887	0.00%
2016-03-24	0	0.600	0.600	0.610	0.600	0.610	1,426,000	860,440	0.6034	0.600	0.600	0.610	0.600	0.610	1,426,000	0.6034	-4.76%
2016-03-23	0	0.630	0.620	0.630	0.610	0.630	1,956,000	1,220,140	0.6238	0.630	0.620	0.630	0.610	0.630	1,956,000	0.6238	1.61%
2016-03-22	0	0.620	0.610	0.630	0.610	0.650	1,350,000	841,700	0.6235	0.620	0.610	0.630	0.610	0.650	1,350,000	0.6235	-3.12%
2016-03-21	0	0.640	0.620	0.640	0.610	0.640	1,080,000	671,330	0.6216	0.640	0.620	0.640	0.610	0.640	1,080,000	0.6216	4.92%
2016-03-18	0	0.610	0.600	0.620	0.580	0.620	1,576,000	945,300	0.5998	0.610	0.600	0.620	0.580	0.620	1,576,000	0.5998	3.39%
2016-03-17	0	0.590	0.590	0.600	0.570	0.600	1,306,000	764,320	0.5852	0.590	0.590	0.600	0.570	0.600	1,306,000	0.5852	5.36%
2016-03-16	0	0.560	0.560	0.570	0.560	0.610	3,542,000	2,047,120	0.5780	0.560	0.560	0.570	0.560	0.610	3,542,000	0.5780	-3.45%
2016-03-15	0	0.580	0.580	0.590	0.580	0.620	2,748,000	1,650,800	0.6007	0.580	0.580	0.590	0.580	0.620	2,748,000	0.6007	-4.92%
2016-03-14	0	0.610	0.600	0.620	0.600	0.680	5,682,000	3,593,560	0.6324	0.610	0.600	0.620	0.600	0.680	5,682,000	0.6324	-10.29%
2016-03-11	0	0.680	0.670	0.680	0.620	0.690	3,612,000	2,441,460	0.6759	0.680	0.670	0.680	0.620	0.690	3,612,000	0.6759	6.25%
2016-03-10	0	0.640	0.630	0.640	0.630	0.670	2,304,000	1,496,750	0.6496	0.640	0.630	0.640	0.630	0.670	2,304,000	0.6496	-3.03%
2016-03-09	0	0.660	0.650	0.660	0.630	0.720	6,338,000	4,222,960	0.6663	0.660	0.650	0.660	0.630	0.720	6,338,000	0.6663	-7.04%
2016-03-08	0	0.710	0.700	0.710	0.600	0.710	17,232,000	11,174,080	0.6484	0.710	0.700	0.710	0.600	0.710	17,232,000	0.6484	20.34%
2016-03-07	0	0.590	0.580	0.590	0.540	0.590	7,602,000	4,338,680	0.5707	0.590	0.580	0.590	0.540	0.590	7,602,000	0.5707	11.32%
2016-03-04	0	0.530	0.520	0.530	0.500	0.530	11,982,680	6,211,710	0.5184	0.530	0.520	0.530	0.500	0.530	11,982,680	0.5184	1.92%
2016-03-03	0	0.520	0.500	0.520	0.500	0.520	5,988,000	3,077,880	0.5140	0.520	0.500	0.520	0.500	0.520	5,988,000	0.5140	1.96%
2016-03-02	0	0.510	0.500	0.510	0.500	0.520	4,798,000	2,472,380	0.5153	0.510	0.500	0.510	0.500	0.520	4,798,000	0.5153	0.00%
2016-03-01	0	0.510	0.500	0.520	0.495	0.530	7,856,000	3,992,600	0.5082	0.510	0.500	0.520	0.495	0.530	7,856,000	0.5082	-1.92%
2016-02-29	0	0.520	0.510	0.520	0.510	0.580	14,351,408	7,604,098	0.5299	0.520	0.510	0.520	0.510	0.580	14,351,408	0.5299	-8.77%
2016-02-26	0	0.570	0.560	0.570	0.500	0.590	14,842,000	7,906,880	0.5327	0.570	0.560	0.570	0.500	0.590	14,842,000	0.5327	11.76%
2016-02-25	0	0.510	0.500	0.510	0.495	0.550	8,612,700	4,468,607	0.5188	0.510	0.500	0.510	0.495	0.550	8,612,700	0.5188	-7.27%
2016-02-24	0	0.550	0.540	0.550	0.530	0.590	3,906,000	2,167,420	0.5549	0.550	0.540	0.550	0.530	0.590	3,906,000	0.5549	-5.17%
2016-02-23	0	0.580	0.570	0.580	0.560	0.600	2,476,000	1,451,380	0.5862	0.580	0.570	0.580	0.560	0.600	2,476,000	0.5862	-1.69%
2016-02-22	0	0.590	0.590	0.600	0.590	0.620	2,506,000	1,500,800	0.5989	0.590	0.590	0.600	0.590	0.620	2,506,000	0.5989	-4.84%
2016-02-19	0	0.620	0.610	0.620	0.590	0.620	606,000	368,700	0.6084	0.620	0.610	0.620	0.590	0.620	606,000	0.6084	0.00%
2016-02-18	0	0.620	0.610	0.620	0.600	0.640	3,826,000	2,328,820	0.6087	0.620	0.610	0.620	0.600	0.640	3,826,000	0.6087	0.00%
2016-02-17	0	0.620	0.610	0.620	0.610	0.620	942,000	578,660	0.6143	0.620	0.610	0.620	0.610	0.620	942,000	0.6143	0.00%
2016-02-16	0	0.620	0.610	0.620	0.610	0.640	2,168,000	1,346,520	0.6211	0.620	0.610	0.620	0.610	0.640	2,168,000	0.6211	1.64%
2016-02-15	0	0.610	0.610	0.620	0.610	0.640	1,016,000	628,860	0.6190	0.610	0.610	0.620	0.610	0.640	1,016,000	0.6190	0.00%
2016-02-12	0	0.610	0.600	0.610	0.600	0.620	654,000	393,920	0.6023	0.610	0.600	0.610	0.600	0.620	654,000	0.6023	-1.61%
2016-02-11	0	0.620	0.610	0.620	0.600	0.640	392,000	237,860	0.6068	0.620	0.610	0.620	0.600	0.640	392,000	0.6068	0.00%
2016-02-05	0	0.620	0.620	0.650	0.610	0.670	1,140,000	718,740	0.6305	0.620	0.620	0.650	0.610	0.670	1,140,000	0.6305	-3.12%
2016-02-04	0	0.640	0.630	0.640	0.630	0.680	2,002,000	1,282,120	0.6404	0.640	0.630	0.640	0.630	0.680	2,002,000	0.6404	1.59%
2016-02-03	0	0.630	0.630	0.640	0.520	0.680	3,496,000	2,242,640	0.6415	0.630	0.630	0.640	0.520	0.680	3,496,000	0.6415	-7.35%
2016-02-02	0	0.680	0.660	0.690	0.650	0.760	4,910,000	3,238,960	0.6597	0.680	0.660	0.690	0.650	0.760	4,910,000	0.6597	3.03%
2016-02-01	0	0.660	0.660	0.680	0.660	0.700	1,568,000	1,068,980	0.6817	0.660	0.660	0.680	0.660	0.700	1,568,000	0.6817	-1.49%
2016-01-29	0	0.670	0.660	0.670	0.660	0.700	2,020,000	1,363,360	0.6749	0.670	0.660	0.670	0.660	0.700	2,020,000	0.6749	3.08%
2016-01-28	0	0.650	0.660	0.670	0.650	0.720	2,566,000	1,686,180	0.6571	0.650	0.660	0.670	0.650	0.720	2,566,000	0.6571	-5.80%
2016-01-27	0	0.690	0.690	0.700	0.650	0.700	1,830,000	1,224,960	0.6694	0.690	0.690	0.700	0.650	0.700	1,830,000	0.6694	4.55%
2016-01-26	0	0.660	0.660	0.670	0.650	0.690	1,114,000	745,860	0.6695	0.660	0.660	0.670	0.650	0.690	1,114,000	0.6695	-4.35%
2016-01-25	0	0.690	0.690	0.700	0.660	0.840	4,584,000	3,271,900	0.7138	0.690	0.690	0.700	0.660	0.840	4,584,000	0.7138	4.55%
2016-01-22	0	0.660	0.650	0.660	0.630	0.720	2,894,000	1,920,000	0.6634	0.660	0.650	0.660	0.630	0.720	2,894,000	0.6634	1.54%
2016-01-21	0	0.650	0.650	0.660	0.630	0.720	8,412,000	5,551,740	0.6600	0.650	0.650	0.660	0.630	0.720	8,412,000	0.6600	-10.96%
2016-01-20	0	0.730	0.710	0.730	0.710	0.780	3,636,000	2,683,000	0.7379	0.730	0.710	0.730	0.710	0.780	3,636,000	0.7379	-7.59%
2016-01-19	0	0.790	0.780	0.790	0.780	0.810	4,632,000	3,701,560	0.7991	0.790	0.780	0.790	0.780	0.810	4,632,000	0.7991	1.28%
2016-01-18	0	0.780	0.780	0.790	0.780	0.810	1,332,000	1,060,260	0.7960	0.780	0.780	0.790	0.780	0.810	1,332,000	0.7960	-3.70%
2016-01-15	0	0.810	0.810	0.820	0.810	0.850	1,822,000	1,489,940	0.8177	0.810	0.810	0.820	0.810	0.850	1,822,000	0.8177	-3.57%
2016-01-14	0	0.840	0.830	0.840	0.800	0.850	2,918,000	2,385,840	0.8176	0.840	0.830	0.840	0.800	0.850	2,918,000	0.8176	0.00%
2016-01-13	0	0.840	0.840	0.850	0.830	0.860	1,382,000	1,163,740	0.8421	0.840	0.840	0.850	0.830	0.860	1,382,000	0.8421	0.00%
2016-01-12	0	0.840	0.810	0.840	0.810	0.870	2,218,000	1,871,380	0.8437	0.840	0.810	0.840	0.810	0.870	2,218,000	0.8437	-1.18%
2016-01-11	0	0.850	0.850	0.860	0.830	0.880	3,168,000	2,692,280	0.8498	0.850	0.850	0.860	0.830	0.880	3,168,000	0.8498	-5.56%
2016-01-08	0	0.900	0.890	0.900	0.870	0.900	2,332,000	2,064,400	0.8852	0.900	0.890	0.900	0.870	0.900	2,332,000	0.8852	4.65%
2016-01-07	0	0.860	0.860	0.870	0.830	0.890	6,606,000	5,598,260	0.8475	0.860	0.860	0.870	0.830	0.890	6,606,000	0.8475	-4.44%
2016-01-06	0	0.900	0.890	0.900	0.890	0.900	1,810,000	1,622,880	0.8966	0.900	0.890	0.900	0.890	0.900	1,810,000	0.8966	1.12%
2016-01-05	0	0.890	0.880	0.900	0.870	0.930	4,224,000	3,789,500	0.8971	0.890	0.880	0.900	0.870	0.930	4,224,000	0.8971	-2.20%
2016-01-04	0	0.910	0.900	0.910	0.880	0.970	3,922,000	3,569,520	0.9101	0.910	0.900	0.910	0.880	0.970	3,922,000	0.9101	-7.14%
2015-12-31	0	0.980	0.980	0.990	0.980	0.990	110,000	108,300	0.9845	0.980	0.980	0.990	0.980	0.990	110,000	0.9845	0.00%
2015-12-30	0	0.980	0.970	0.980	0.970	1.000	1,034,000	1,015,680	0.9823	0.980	0.970	0.980	0.970	1.000	1,034,000	0.9823	1.03%
2015-12-29	0	0.970	0.960	0.970	0.950	0.990	1,788,000	1,730,200	0.9677	0.970	0.960	0.970	0.950	0.990	1,788,000	0.9677	-1.02%
2015-12-28	0	0.980	0.960	0.980	0.940	0.980	1,228,000	1,178,940	0.9600	0.980	0.960	0.980	0.940	0.980	1,228,000	0.9600	0.00%
2015-12-24	0	0.980	0.970	0.980	0.970	1.020	710,000	700,180	0.9862	0.980	0.970	0.980	0.970	1.020	710,000	0.9862	-2.00%
2015-12-23	0	1.000	1.000	1.010	0.990	1.030	4,041,000	4,058,550	1.0043	1.000	1.000	1.010	0.990	1.030	4,041,000	1.0043	1.01%
2015-12-22	0	0.990	0.980	0.990	0.920	1.030	4,414,000	4,345,380	0.9845	0.990	0.980	0.990	0.920	1.030	4,414,000	0.9845	8.79%
2015-12-21	0	0.910	0.900	0.920	0.860	0.920	7,606,000	6,747,620	0.8871	0.910	0.900	0.920	0.860	0.920	7,606,000	0.8871	-2.15%
2015-12-18	0	0.930	0.920	0.930	0.890	0.940	2,816,000	2,595,540	0.9217	0.930	0.920	0.930	0.890	0.940	2,816,000	0.9217	-3.12%
2015-12-17	0	0.960	0.950	0.960	0.950	0.970	882,000	844,320	0.9573	0.960	0.950	0.960	0.950	0.970	882,000	0.9573	0.00%
2015-12-16	0	0.960	0.950	0.960	0.950	0.960	1,622,000	1,548,080	0.9544	0.960	0.950	0.960	0.950	0.960	1,622,000	0.9544	2.13%
2015-12-15	0	0.940	0.940	0.950	0.940	0.960	1,798,000	1,705,740	0.9487	0.940	0.940	0.950	0.940	0.960	1,798,000	0.9487	-2.08%
2015-12-14	0	0.960	0.950	0.970	0.920	0.970	4,520,000	4,273,660	0.9455	0.960	0.950	0.970	0.920	0.970	4,520,000	0.9455	-2.04%
2015-12-11	0	0.980	0.970	0.980	0.970	1.000	3,702,000	3,626,120	0.9795	0.980	0.970	0.980	0.970	1.000	3,702,000	0.9795	-2.00%
2015-12-10	0	1.000	0.990	1.010	0.980	1.010	1,708,000	1,700,320	0.9955	1.000	0.990	1.010	0.980	1.010	1,708,000	0.9955	2.04%
2015-12-09	0	0.980	0.980	0.990	0.970	1.010	3,222,000	3,195,340	0.9917	0.980	0.980	0.990	0.970	1.010	3,222,000	0.9917	-2.00%
2015-12-08	0	1.000	0.990	1.000	0.980	1.020	3,306,000	3,304,480	0.9995	1.000	0.990	1.000	0.980	1.020	3,306,000	0.9995	2.04%
2015-12-07	0	0.980	0.990	1.000	0.980	1.030	4,684,000	4,721,640	1.0080	0.980	0.990	1.000	0.980	1.030	4,684,000	1.0080	-4.85%
2015-12-04	0	1.030	1.030	1.040	1.020	1.050	1,656,000	1,706,500	1.0305	1.030	1.030	1.040	1.020	1.050	1,656,000	1.0305	-0.96%
2015-12-03	0	1.040	1.040	1.050	1.010	1.060	1,614,000	1,671,140	1.0354	1.040	1.040	1.050	1.010	1.060	1,614,000	1.0354	-0.95%
2015-12-02	0	1.050	1.040	1.050	1.040	1.070	1,146,000	1,199,900	1.0470	1.050	1.040	1.050	1.040	1.070	1,146,000	1.0470	-1.87%
2015-12-01	0	1.070	1.040	1.070	1.020	1.070	1,164,000	1,223,460	1.0511	1.070	1.040	1.070	1.020	1.070	1,164,000	1.0511	4.90%
2015-11-30	0	1.020	1.010	1.060	1.020	1.070	3,728,000	3,861,900	1.0359	1.020	1.010	1.060	1.020	1.070	3,728,000	1.0359	-1.92%
2015-11-27	0	1.040	1.040	1.060	1.030	1.080	1,362,000	1,426,820	1.0476	1.040	1.040	1.060	1.030	1.080	1,362,000	1.0476	-1.89%
2015-11-26	0	1.060	1.060	1.070	1.060	1.100	1,682,000	1,796,640	1.0682	1.060	1.060	1.070	1.060	1.100	1,682,000	1.0682	-3.64%
2015-11-25	0	1.100	1.090	1.100	1.080	1.120	2,630,000	2,883,180	1.0963	1.100	1.090	1.100	1.080	1.120	2,630,000	1.0963	0.92%
2015-11-24	0	1.090	1.070	1.090	1.050	1.090	2,226,000	2,382,300	1.0702	1.090	1.070	1.090	1.050	1.090	2,226,000	1.0702	1.87%
2015-11-23	0	1.070	1.070	1.080	1.040	1.090	3,493,000	3,703,320	1.0602	1.070	1.070	1.080	1.040	1.090	3,493,000	1.0602	-2.73%
2015-11-20	0	1.100	1.090	1.100	1.050	1.110	5,272,000	5,669,960	1.0755	1.100	1.090	1.100	1.050	1.110	5,272,000	1.0755	0.92%
2015-11-19	0	1.090	1.080	1.090	1.060	1.090	3,140,000	3,374,760	1.0748	1.090	1.080	1.090	1.060	1.090	3,140,000	1.0748	1.87%
2015-11-18	0	1.070	1.060	1.070	1.050	1.080	1,584,000	1,679,020	1.0600	1.070	1.060	1.070	1.050	1.080	1,584,000	1.0600	0.00%
2015-11-17	0	1.070	1.060	1.070	1.050	1.090	3,881,000	4,138,550	1.0664	1.070	1.060	1.070	1.050	1.090	3,881,000	1.0664	0.94%
2015-11-16	0	1.060	1.060	1.070	1.000	1.090	4,608,000	4,873,240	1.0576	1.060	1.060	1.070	1.000	1.090	4,608,000	1.0576	3.92%
2015-11-13	0	1.020	1.010	1.020	1.000	1.060	6,192,000	6,299,580	1.0174	1.020	1.010	1.020	1.000	1.060	6,192,000	1.0174	-2.86%
2015-11-12	0	1.050	1.050	1.060	1.010	1.050	8,438,000	8,707,760	1.0320	1.050	1.050	1.060	1.010	1.050	8,438,000	1.0320	0.96%
2015-11-11	0	1.040	1.040	1.050	1.030	1.080	3,314,000	3,495,240	1.0547	1.040	1.040	1.050	1.030	1.080	3,314,000	1.0547	0.00%
2015-11-10	0	1.040	1.040	1.050	1.040	1.090	7,038,000	7,472,100	1.0617	1.040	1.040	1.050	1.040	1.090	7,038,000	1.0617	-3.70%
2015-11-09	0	1.080	1.080	1.090	1.050	1.130	8,020,000	8,831,260	1.1012	1.080	1.080	1.090	1.050	1.130	8,020,000	1.1012	1.89%
2015-11-06	0	1.060	1.040	1.060	1.010	1.090	14,498,000	14,984,400	1.0335	1.060	1.040	1.060	1.010	1.090	14,498,000	1.0335	-1.85%
2015-11-05	0	1.080	1.060	1.080	1.060	1.110	7,280,000	7,846,680	1.0778	1.080	1.060	1.080	1.060	1.110	7,280,000	1.0778	-1.82%
2015-11-04	0	1.100	1.090	1.100	1.080	1.160	14,376,000	16,024,140	1.1146	1.100	1.090	1.100	1.080	1.160	14,376,000	1.1146	-1.79%
2015-11-03	0	1.120	1.100	1.120	1.070	1.150	7,708,000	8,500,260	1.1028	1.120	1.100	1.120	1.070	1.150	7,708,000	1.1028	1.82%
2015-11-02	0	1.100	1.090	1.120	0.950	1.380	36,988,000	40,223,560	1.0875	1.100	1.090	1.120	0.950	1.380	36,988,000	1.0875	-20.29%
2015-10-30	0	1.380	1.360	1.380	1.360	1.430	2,288,000	3,157,080	1.3798	1.380	1.360	1.380	1.360	1.430	2,288,000	1.3798	-2.13%
2015-10-29	0	1.410	1.390	1.410	1.390	1.450	2,606,000	3,687,920	1.4152	1.410	1.390	1.410	1.390	1.450	2,606,000	1.4152	-3.42%
2015-10-28	0	1.460	1.430	1.460	1.430	1.500	4,320,000	6,242,700	1.4451	1.460	1.430	1.460	1.430	1.500	4,320,000	1.4451	-0.68%
2015-10-27	0	1.470	1.450	1.470	1.360	1.500	6,364,000	9,099,720	1.4299	1.470	1.450	1.470	1.360	1.500	6,364,000	1.4299	0.68%
2015-10-26	0	1.460	1.450	1.470	1.440	1.530	7,828,000	11,553,780	1.4760	1.460	1.450	1.470	1.440	1.530	7,828,000	1.4760	-1.35%
2015-10-23	0	1.480	1.470	1.480	1.360	1.480	11,296,000	15,975,860	1.4143	1.480	1.470	1.480	1.360	1.480	11,296,000	1.4143	8.82%
2015-10-22	0	1.360	1.350	1.360	1.330	1.390	6,936,000	9,463,040	1.3643	1.360	1.350	1.360	1.330	1.390	6,936,000	1.3643	-0.73%
2015-10-20	0	1.370	1.350	1.370	1.320	1.390	5,198,000	7,009,080	1.3484	1.370	1.350	1.370	1.320	1.390	5,198,000	1.3484	-1.44%
2015-10-19	0	1.390	1.370	1.390	1.320	1.390	8,432,000	11,425,420	1.3550	1.390	1.370	1.390	1.320	1.390	8,432,000	1.3550	6.11%
2015-10-16	0	1.310	1.310	1.340	1.290	1.360	4,624,000	6,136,600	1.3271	1.310	1.310	1.340	1.290	1.360	4,624,000	1.3271	2.34%
2015-10-15	0	1.280	1.250	1.280	1.180	1.280	5,592,000	6,961,240	1.2449	1.280	1.250	1.280	1.180	1.280	5,592,000	1.2449	5.79%
2015-10-14	0	1.210	1.190	1.210	1.170	1.230	4,946,000	5,947,180	1.2024	1.210	1.190	1.210	1.170	1.230	4,946,000	1.2024	-0.82%
2015-10-13	0	1.220	1.210	1.220	1.200	1.260	3,522,000	4,283,460	1.2162	1.220	1.210	1.220	1.200	1.260	3,522,000	1.2162	-3.17%
2015-10-12	0	1.260	1.240	1.260	1.140	1.280	10,416,000	12,867,860	1.2354	1.260	1.240	1.260	1.140	1.280	10,416,000	1.2354	10.53%
2015-10-09	0	1.140	1.140	1.150	1.110	1.140	2,958,000	3,354,280	1.1340	1.140	1.140	1.150	1.110	1.140	2,958,000	1.1340	2.70%
2015-10-08	0	1.110	1.100	1.110	1.080	1.140	1,648,000	1,810,800	1.0988	1.110	1.100	1.110	1.080	1.140	1,648,000	1.0988	0.00%
2015-10-07	0	1.110	1.100	1.110	1.070	1.110	3,346,000	3,670,040	1.0968	1.110	1.100	1.110	1.070	1.110	3,346,000	1.0968	2.78%
2015-10-06	0	1.080	1.070	1.080	1.070	1.100	1,340,000	1,451,180	1.0830	1.080	1.070	1.080	1.070	1.100	1,340,000	1.0830	0.00%
2015-10-05	0	1.080	1.070	1.080	1.070	1.120	928,000	1,014,500	1.0932	1.080	1.070	1.080	1.070	1.120	928,000	1.0932	0.00%
2015-10-02	0	1.080	1.070	1.080	1.050	1.090	2,004,000	2,147,540	1.0716	1.080	1.070	1.080	1.050	1.090	2,004,000	1.0716	1.89%
2015-09-30	0	1.060	1.050	1.060	1.020	1.100	2,872,000	3,063,260	1.0666	1.060	1.050	1.060	1.020	1.100	2,872,000	1.0666	2.91%
2015-09-29	0	1.030	1.020	1.030	1.010	1.080	4,652,000	4,794,620	1.0307	1.030	1.020	1.030	1.010	1.080	4,652,000	1.0307	-1.90%
2015-09-25	0	1.050	1.040	1.050	1.030	1.110	4,088,000	4,285,880	1.0484	1.050	1.040	1.050	1.030	1.110	4,088,000	1.0484	-2.78%
2015-09-24	0	1.080	1.070	1.080	1.060	1.110	1,524,000	1,640,940	1.0767	1.080	1.070	1.080	1.060	1.110	1,524,000	1.0767	0.00%
2015-09-23	0	1.080	1.080	1.100	1.070	1.120	2,292,000	2,503,720	1.0924	1.080	1.080	1.100	1.070	1.120	2,292,000	1.0924	-4.42%
2015-09-22	0	1.130	1.120	1.130	1.120	1.150	1,976,000	2,245,920	1.1366	1.130	1.120	1.130	1.120	1.150	1,976,000	1.1366	0.00%
2015-09-21	0	1.130	1.110	1.130	1.100	1.150	2,078,000	2,334,540	1.1235	1.130	1.110	1.130	1.100	1.150	2,078,000	1.1235	0.00%
2015-09-18	0	1.130	1.120	1.130	1.090	1.160	10,212,000	11,642,860	1.1401	1.130	1.120	1.130	1.090	1.160	10,212,000	1.1401	5.61%
2015-09-17	0	1.070	1.060	1.070	1.040	1.180	12,874,000	14,429,560	1.1208	1.070	1.060	1.070	1.040	1.180	12,874,000	1.1208	2.88%
2015-09-16	0	1.040	1.030	1.040	1.000	1.040	1,840,000	1,896,360	1.0306	1.040	1.030	1.040	1.000	1.040	1,840,000	1.0306	1.96%
2015-09-15	0	1.020	1.000	1.030	0.970	1.020	814,000	817,240	1.0040	1.020	1.000	1.030	0.970	1.020	814,000	1.0040	0.99%
2015-09-14	0	1.010	1.000	1.010	0.990	1.030	1,958,000	1,969,600	1.0059	1.010	1.000	1.010	0.990	1.030	1,958,000	1.0059	-1.94%
2015-09-11	0	1.030	1.020	1.030	1.010	1.050	1,833,000	1,885,500	1.0286	1.030	1.020	1.030	1.010	1.050	1,833,000	1.0286	0.98%
2015-09-10	0	1.020	1.010	1.020	1.000	1.060	1,650,000	1,697,940	1.0291	1.020	1.010	1.020	1.000	1.060	1,650,000	1.0291	-2.86%
2015-09-09	0	1.050	1.040	1.050	0.990	1.050	8,072,000	8,267,660	1.0242	1.050	1.040	1.050	0.990	1.050	8,072,000	1.0242	3.96%
2015-09-08	0	1.010	1.010	1.020	0.960	1.030	5,926,000	5,898,660	0.9954	1.010	1.010	1.020	0.960	1.030	5,926,000	0.9954	3.06%
2015-09-07	0	0.980	0.980	0.990	0.970	1.020	1,080,000	1,077,680	0.9979	0.980	0.980	0.990	0.970	1.020	1,080,000	0.9979	-2.97%
2015-09-04	0	1.010	0.990	1.010	0.980	1.030	3,708,000	3,721,360	1.0036	1.010	0.990	1.010	0.980	1.030	3,708,000	1.0036	-1.94%
2015-09-02	0	1.030	1.030	1.050	1.000	1.060	11,059,000	11,367,500	1.0279	1.030	1.030	1.050	1.000	1.060	11,059,000	1.0279	3.00%
2015-09-01	0	1.000	1.000	1.010	0.980	1.040	7,814,000	7,848,814	1.0045	1.000	1.000	1.010	0.980	1.040	7,814,000	1.0045	-1.96%
2015-08-31	0	1.020	1.000	1.030	0.960	1.030	3,658,000	3,673,980	1.0044	1.020	1.000	1.030	0.960	1.030	3,658,000	1.0044	0.99%
2015-08-28	0	1.010	1.010	1.030	0.990	1.090	9,904,000	10,192,700	1.0291	1.010	1.010	1.030	0.990	1.090	9,904,000	1.0291	-0.98%
2015-08-27	0	1.020	1.010	1.020	0.950	1.070	11,998,000	12,022,740	1.0021	1.020	1.010	1.020	0.950	1.070	11,998,000	1.0021	7.37%
2015-08-26	0	0.950	0.940	0.950	0.940	1.050	19,622,000	19,376,800	0.9875	0.950	0.940	0.950	0.940	1.050	19,622,000	0.9875	1.06%
2015-08-25	0	0.940	0.940	0.950	0.910	1.150	21,618,000	20,749,320	0.9598	0.940	0.940	0.950	0.910	1.150	21,618,000	0.9598	-2.08%
2015-08-24	0	0.960	0.950	0.960	0.940	1.190	26,156,000	26,670,060	1.0197	0.960	0.950	0.960	0.940	1.190	26,156,000	1.0197	-21.95%
2015-08-21	0	1.230	1.220	1.230	1.150	1.350	18,478,000	23,076,380	1.2489	1.230	1.220	1.230	1.150	1.350	18,478,000	1.2489	-8.89%
2015-08-20	0	1.350	1.340	1.350	1.340	1.380	3,688,000	5,014,760	1.3598	1.350	1.340	1.350	1.340	1.380	3,688,000	1.3598	-1.46%
2015-08-19	0	1.370	1.360	1.370	1.340	1.430	5,634,000	7,653,320	1.3584	1.370	1.360	1.370	1.340	1.430	5,634,000	1.3584	1.48%
2015-08-18	0	1.350	1.350	1.360	1.340	1.460	4,904,000	6,856,980	1.3982	1.350	1.350	1.360	1.340	1.460	4,904,000	1.3982	-6.25%
2015-08-17	0	1.440	1.440	1.450	1.380	1.450	8,190,000	11,559,740	1.4114	1.440	1.440	1.450	1.380	1.450	8,190,000	1.4114	4.35%
2015-08-14	0	1.380	1.370	1.380	1.370	1.410	4,014,000	5,558,760	1.3848	1.380	1.370	1.380	1.370	1.410	4,014,000	1.3848	-1.43%
2015-08-13	0	1.400	1.370	1.400	1.330	1.400	4,012,000	5,457,060	1.3602	1.400	1.370	1.400	1.330	1.400	4,012,000	1.3602	2.94%
2015-08-12	0	1.360	1.360	1.370	1.340	1.460	6,108,000	8,434,540	1.3809	1.360	1.360	1.370	1.340	1.460	6,108,000	1.3809	-7.48%
2015-08-11	0	1.470	1.470	1.480	1.460	1.540	6,118,000	9,179,340	1.5004	1.470	1.470	1.480	1.460	1.540	6,118,000	1.5004	-2.00%
2015-08-10	0	1.500	1.500	1.510	1.360	1.540	12,284,000	18,099,620	1.4734	1.500	1.500	1.510	1.360	1.540	12,284,000	1.4734	7.91%
2015-08-07	0	1.390	1.380	1.390	1.320	1.410	4,960,000	6,836,000	1.3782	1.390	1.380	1.390	1.320	1.410	4,960,000	1.3782	3.73%
2015-08-06	0	1.340	1.310	1.320	1.320	1.380	5,412,000	7,242,820	1.3383	1.340	1.310	1.320	1.320	1.380	5,412,000	1.3383	0.75%
2015-08-05	0	1.330	1.330	1.340	1.310	1.350	2,794,000	3,731,500	1.3355	1.330	1.330	1.340	1.310	1.350	2,794,000	1.3355	0.00%
2015-08-04	0	1.330	1.320	1.330	1.310	1.370	4,950,000	6,604,880	1.3343	1.330	1.320	1.330	1.310	1.370	4,950,000	1.3343	0.00%
2015-08-03	0	1.330	1.310	1.330	1.300	1.360	2,478,000	3,270,260	1.3197	1.330	1.310	1.330	1.300	1.360	2,478,000	1.3197	-0.75%
2015-07-31	0	1.340	1.320	1.340	1.320	1.380	2,142,000	2,907,340	1.3573	1.340	1.320	1.340	1.320	1.380	2,142,000	1.3573	-0.74%
2015-07-30	0	1.350	1.350	1.360	1.350	1.420	4,046,000	5,570,200	1.3767	1.350	1.350	1.360	1.350	1.420	4,046,000	1.3767	-1.46%
2015-07-29	0	1.370	1.370	1.400	1.350	1.440	5,376,000	7,467,800	1.3891	1.370	1.370	1.400	1.350	1.440	5,376,000	1.3891	-0.72%
2015-07-28	0	1.380	1.360	1.380	1.200	1.420	12,126,000	16,566,100	1.3662	1.380	1.360	1.380	1.200	1.420	12,126,000	1.3662	3.76%
2015-07-27	0	1.330	1.310	1.340	1.280	1.460	16,500,000	22,063,340	1.3372	1.330	1.310	1.340	1.280	1.460	16,500,000	1.3372	-9.52%
2015-07-24	0	1.470	1.460	1.480	1.430	1.490	5,408,000	7,902,740	1.4613	1.470	1.460	1.480	1.430	1.490	5,408,000	1.4613	1.38%
2015-07-23	0	1.450	1.450	1.460	1.450	1.520	5,930,000	8,747,700	1.4752	1.450	1.450	1.460	1.450	1.520	5,930,000	1.4752	-1.36%
2015-07-22	0	1.470	1.460	1.480	1.400	1.530	12,874,000	19,193,340	1.4909	1.470	1.460	1.480	1.400	1.530	12,874,000	1.4909	0.68%
2015-07-21	0	1.460	1.440	1.470	1.430	1.530	11,669,000	17,257,150	1.4789	1.460	1.440	1.470	1.430	1.530	11,669,000	1.4789	-2.67%
2015-07-20	0	1.500	1.470	1.500	1.470	1.550	12,426,000	18,554,320	1.4932	1.500	1.470	1.500	1.470	1.550	12,426,000	1.4932	-0.66%
2015-07-17	0	1.510	1.500	1.510	1.380	1.530	17,902,000	26,535,800	1.4823	1.510	1.500	1.510	1.380	1.530	17,902,000	1.4823	4.86%
2015-07-16	0	1.440	1.440	1.450	1.290	1.570	58,548,000	82,088,820	1.4021	1.440	1.440	1.450	1.290	1.570	58,548,000	1.4021	3.60%
2015-07-15	0	1.390	1.380	1.390	1.280	1.600	60,348,000	84,601,000	1.4019	1.390	1.380	1.390	1.280	1.600	60,348,000	1.4019	-7.95%
2015-07-14	0	1.510	1.500	1.510	1.480	1.990	79,524,000	129,678,120	1.6307	1.510	1.500	1.510	1.480	1.990	79,524,000	1.6307	-20.94%
2015-07-13	0	1.910	1.890	1.910	1.780	2.050	23,346,000	44,325,580	1.8986	1.910	1.890	1.910	1.780	2.050	23,346,000	1.8986	-4.50%
2015-07-10	0	2.000	1.990	2.000	1.730	2.490	60,230,000	125,899,400	2.0903	2.000	1.990	2.000	1.730	2.490	60,230,000	2.0903	15.61%
2015-07-09	0	1.730	1.710	1.730	0.840	1.770	69,218,000	96,903,780	1.4000	1.730	1.710	1.730	0.840	1.770	69,218,000	1.4000	105.95%
2015-07-08	0	0.840	0.860	0.870	0.840	1.250	113,356,000	110,072,860	0.9710	0.840	0.860	0.870	0.840	1.250	113,356,000	0.9710	-34.88%
2015-07-07	0	1.290	1.280	1.290	1.290	1.670	70,252,000	96,820,300	1.3782	1.290	1.280	1.290	1.290	1.670	70,252,000	1.3782	-18.87%
2015-07-06	0	1.590	1.580	1.590	1.410	2.230	58,164,000	100,588,360	1.7294	1.590	1.580	1.590	1.410	2.230	58,164,000	1.7294	-20.10%
2015-07-03	0	1.990	1.990	2.000	1.920	2.300	22,020,000	46,164,860	2.0965	1.990	1.990	2.000	1.920	2.300	22,020,000	2.0965	-13.48%
2015-07-02	0	2.300	2.240	2.300	2.110	2.590	27,666,000	65,381,840	2.3633	2.300	2.240	2.300	2.110	2.590	27,666,000	2.3633	-13.21%
2015-06-30	0	2.650	2.640	2.650	2.400	2.680	14,462,000	37,055,820	2.5623	2.650	2.640	2.650	2.400	2.680	14,462,000	2.5623	-0.38%
2015-06-29	0	2.660	2.610	2.660	2.350	2.820	23,326,000	60,820,420	2.6074	2.660	2.610	2.660	2.350	2.820	23,326,000	2.6074	-4.32%
2015-06-26	0	2.780	2.780	2.810	2.760	3.000	16,236,000	46,264,600	2.8495	2.780	2.780	2.810	2.760	3.000	16,236,000	2.8495	-6.71%
2015-06-25	0	2.980	2.960	2.980	2.900	3.130	24,578,000	73,839,020	3.0043	2.980	2.960	2.980	2.900	3.130	24,578,000	3.0043	-3.25%
2015-06-24	0	3.080	3.070	3.080	3.040	3.180	43,828,000	136,416,580	3.1125	3.080	3.070	3.080	3.040	3.180	43,828,000	3.1125	-0.65%
2015-06-23	0	3.100	3.090	3.110	3.020	3.190	23,382,000	72,564,240	3.1034	3.100	3.090	3.110	3.020	3.190	23,382,000	3.1034	0.98%
2015-06-22	0	3.070	3.060	3.070	2.900	3.160	41,046,000	126,433,120	3.0803	3.070	3.060	3.070	2.900	3.160	41,046,000	3.0803	6.97%
2015-06-19	0	2.870	2.860	2.870	2.740	2.880	14,086,000	39,446,840	2.8004	2.870	2.860	2.870	2.740	2.880	14,086,000	2.8004	2.14%
2015-06-18	0	2.810	2.800	2.810	2.710	2.830	12,558,000	34,785,440	2.7700	2.810	2.800	2.810	2.710	2.830	12,558,000	2.7700	0.36%
2015-06-17	0	2.800	2.790	2.800	2.740	2.820	9,634,000	26,857,200	2.7878	2.800	2.790	2.800	2.740	2.820	9,634,000	2.7878	1.08%
2015-06-16	0	2.770	2.760	2.770	2.670	2.780	6,826,000	18,544,460	2.7167	2.770	2.760	2.770	2.670	2.780	6,826,000	2.7167	1.09%
2015-06-15	0	2.740	2.720	2.740	2.620	2.850	13,804,000	37,914,940	2.7467	2.740	2.720	2.740	2.620	2.850	13,804,000	2.7467	1.48%
2015-06-12	0	2.700	2.700	2.710	2.670	2.760	10,812,000	29,182,860	2.6991	2.700	2.700	2.710	2.670	2.760	10,812,000	2.6991	-0.37%
2015-06-11	0	2.710	2.690	2.720	2.640	2.870	13,662,000	36,932,140	2.7033	2.710	2.690	2.720	2.640	2.870	13,662,000	2.7033	-1.45%
2015-06-10	0	2.750	2.750	2.760	2.700	2.820	11,300,000	31,349,960	2.7743	2.750	2.750	2.760	2.700	2.820	11,300,000	2.7743	-0.72%
2015-06-09	0	2.770	2.760	2.770	2.720	2.950	14,542,000	41,038,000	2.8220	2.770	2.760	2.770	2.720	2.950	14,542,000	2.8220	-2.12%
2015-06-08	0	2.830	2.820	2.840	2.720	2.850	7,564,000	21,086,560	2.7878	2.830	2.820	2.840	2.720	2.850	7,564,000	2.7878	1.07%
2015-06-05	0	2.800	2.800	2.810	2.670	2.880	13,130,000	36,316,420	2.7659	2.800	2.800	2.810	2.670	2.880	13,130,000	2.7659	-1.75%
2015-06-04	0	2.850	2.830	2.850	2.680	2.990	18,564,000	52,490,640	2.8276	2.850	2.830	2.850	2.680	2.990	18,564,000	2.8276	-2.73%
2015-06-03	0	2.930	2.900	2.930	2.820	3.000	17,473,000	51,272,680	2.9344	2.930	2.900	2.930	2.820	3.000	17,473,000	2.9344	1.74%
2015-06-02	0	2.880	2.880	2.890	2.790	3.000	24,810,000	72,135,680	2.9075	2.880	2.880	2.890	2.790	3.000	24,810,000	2.9075	2.86%
2015-06-01	0	2.800	2.800	2.830	2.480	2.920	40,950,000	112,500,280	2.7473	2.800	2.800	2.830	2.480	2.920	40,950,000	2.7473	12.00%
2015-05-29	0	2.500	2.500	2.520	2.450	2.580	10,874,000	27,223,060	2.5035	2.500	2.500	2.520	2.450	2.580	10,874,000	2.5035	0.40%
2015-05-28	0	2.490	2.490	2.500	2.390	2.570	13,452,000	33,412,340	2.4838	2.490	2.490	2.500	2.390	2.570	13,452,000	2.4838	-1.58%
2015-05-27	0	2.530	2.530	2.540	2.470	2.550	12,162,000	30,472,020	2.5055	2.530	2.530	2.540	2.470	2.550	12,162,000	2.5055	2.43%
2015-05-26	0	2.470	2.470	2.480	2.360	2.490	29,455,081	71,515,057	2.4279	2.470	2.470	2.480	2.360	2.490	29,455,081	2.4279	4.22%
2015-05-22	0	2.370	2.360	2.420	2.360	2.500	10,294,000	24,934,860	2.4223	2.370	2.360	2.420	2.360	2.500	10,294,000	2.4223	-2.87%
2015-05-21	0	2.440	2.430	2.440	2.290	2.470	17,944,000	42,859,560	2.3885	2.440	2.430	2.440	2.290	2.470	17,944,000	2.3885	9.42%
2015-05-20	0	2.230	2.210	2.240	2.200	2.420	14,352,000	32,858,300	2.2895	2.230	2.210	2.240	2.200	2.420	14,352,000	2.2895	-7.08%
2015-05-19	0	2.400	2.390	2.400	2.330	2.450	22,096,000	52,713,120	2.3856	2.400	2.390	2.400	2.330	2.450	22,096,000	2.3856	2.56%
2015-05-18	0	2.340	2.330	2.350	2.290	2.540	27,422,000	64,927,580	2.3677	2.340	2.330	2.350	2.290	2.540	27,422,000	2.3677	-6.40%
2015-05-15	0	2.500	2.500	2.510	2.480	2.600	14,184,000	35,992,460	2.5375	2.500	2.500	2.510	2.480	2.600	14,184,000	2.5375	-1.96%
2015-05-14	0	2.550	2.540	2.560	2.430	2.570	5,816,000	14,767,580	2.5391	2.550	2.540	2.560	2.430	2.570	5,816,000	2.5391	2.41%
2015-05-13	0	2.490	2.480	2.510	2.470	2.670	14,420,000	36,455,240	2.5281	2.490	2.480	2.510	2.470	2.670	14,420,000	2.5281	-6.74%
2015-05-12	0	2.670	2.650	2.670	2.620	2.820	11,858,000	31,991,840	2.6979	2.670	2.650	2.670	2.620	2.820	11,858,000	2.6979	-1.48%
2015-05-11	0	2.710	2.710	2.720	2.480	2.870	28,446,000	76,967,520	2.7057	2.710	2.710	2.720	2.480	2.870	28,446,000	2.7057	4.63%
2015-05-08	0	2.590	2.600	2.620	2.360	2.700	34,104,000	86,091,240	2.5244	2.590	2.600	2.620	2.360	2.700	34,104,000	2.5244	-1.15%
2015-05-07	1	-	-	-	-	-	0	0	-	2.620	-	-	-	-	0	-	0.00%
2015-05-06	0	2.620	2.580	2.620	2.500	2.650	15,078,000	38,752,040	2.5701	2.620	2.580	2.620	2.500	2.650	15,078,000	2.5701	2.34%
2015-05-05	0	2.560	2.520	2.560	2.340	2.670	28,614,000	71,412,960	2.4957	2.560	2.520	2.560	2.340	2.670	28,614,000	2.4957	0.00%
2015-05-04	0	2.560	2.560	2.580	2.510	2.840	47,792,000	126,396,740	2.6447	2.560	2.560	2.580	2.510	2.840	47,792,000	2.6447	-4.12%
2015-04-30	0	2.670	2.620	2.640	2.310	2.890	67,029,158	177,181,530	2.6434	2.670	2.620	2.640	2.310	2.890	67,029,158	2.6434	11.72%
2015-04-29	0	2.390	2.410	2.420	1.920	2.450	95,668,000	218,317,880	2.2820	2.390	2.410	2.420	1.920	2.450	95,668,000	2.2820	29.19%
2015-04-28	0	1.850	1.750	1.800	1.750	2.140	89,088,000	170,528,420	1.9142	1.850	1.750	1.800	1.750	2.140	89,088,000	1.9142	-11.48%
2015-04-27	0	2.090	2.070	2.090	1.470	2.100	81,836,000	142,214,360	1.7378	2.090	2.070	2.090	1.470	2.100	81,836,000	1.7378	42.18%
2015-04-24	0	1.470	1.470	1.480	1.470	1.570	28,916,000	44,085,300	1.5246	1.470	1.470	1.480	1.470	1.570	28,916,000	1.5246	-3.29%
2015-04-23	0	1.520	1.510	1.520	1.510	1.660	34,970,000	55,344,160	1.5826	1.520	1.510	1.520	1.510	1.660	34,970,000	1.5826	-7.88%
2015-04-22	0	1.650	1.650	1.660	1.570	1.660	24,628,000	40,026,820	1.6253	1.650	1.650	1.660	1.570	1.660	24,628,000	1.6253	2.48%
2015-04-21	0	1.610	1.600	1.620	1.530	1.620	20,701,000	32,569,090	1.5733	1.610	1.600	1.620	1.530	1.620	20,701,000	1.5733	1.90%
2015-04-20	0	1.580	1.560	1.570	1.540	1.670	16,474,000	26,254,000	1.5937	1.580	1.560	1.570	1.540	1.670	16,474,000	1.5937	-5.39%
2015-04-17	0	1.670	1.640	1.670	1.640	1.710	14,242,000	23,645,660	1.6603	1.670	1.640	1.670	1.640	1.710	14,242,000	1.6603	-1.18%
2015-04-16	0	1.690	1.680	1.690	1.630	1.690	14,074,000	23,456,900	1.6667	1.690	1.680	1.690	1.630	1.690	14,074,000	1.6667	2.42%
2015-04-15	0	1.650	1.640	1.650	1.650	1.710	7,848,000	13,110,460	1.6705	1.650	1.640	1.650	1.650	1.710	7,848,000	1.6705	-2.37%
2015-04-14	0	1.690	1.690	1.700	1.660	1.740	32,248,000	55,076,280	1.7079	1.690	1.690	1.700	1.660	1.740	32,248,000	1.7079	1.20%
2015-04-13	0	1.670	1.660	1.680	1.600	1.680	38,348,000	62,771,260	1.6369	1.670	1.660	1.680	1.600	1.680	38,348,000	1.6369	4.37%
2015-04-10	0	1.600	1.590	1.600	1.550	1.630	27,184,000	43,170,220	1.5881	1.600	1.590	1.600	1.550	1.630	27,184,000	1.5881	0.00%
2015-04-09	0	1.600	1.590	1.600	1.540	1.630	36,682,000	58,639,600	1.5986	1.600	1.590	1.600	1.540	1.630	36,682,000	1.5986	1.27%
2015-04-08	0	1.580	1.570	1.580	1.500	1.640	29,731,600	46,798,688	1.5740	1.580	1.570	1.580	1.500	1.640	29,731,600	1.5740	1.28%
2015-04-02	0	1.560	1.550	1.570	1.490	1.570	19,562,000	29,749,118	1.5208	1.560	1.550	1.570	1.490	1.570	19,562,000	1.5208	4.70%
2015-04-01	0	1.490	1.490	1.500	1.480	1.530	13,168,000	19,765,340	1.5010	1.490	1.490	1.500	1.480	1.530	13,168,000	1.5010	0.00%
2015-03-31	0	1.490	1.480	1.490	1.450	1.560	14,470,000	21,571,920	1.4908	1.490	1.480	1.490	1.450	1.560	14,470,000	1.4908	-1.97%
2015-03-30	0	1.520	1.500	1.520	1.470	1.760	27,218,000	42,637,620	1.5665	1.520	1.500	1.520	1.470	1.760	27,218,000	1.5665	2.01%
2015-03-27	0	1.490	1.480	1.490	1.440	1.510	12,278,000	18,210,380	1.4832	1.490	1.480	1.490	1.440	1.510	12,278,000	1.4832	2.05%
2015-03-26	0	1.460	1.450	1.460	1.450	1.540	11,404,000	16,726,060	1.4667	1.460	1.450	1.460	1.450	1.540	11,404,000	1.4667	-2.67%
2015-03-25	0	1.500	1.490	1.500	1.450	1.520	8,608,000	12,831,840	1.4907	1.500	1.490	1.500	1.450	1.520	8,608,000	1.4907	2.04%
2015-03-24	0	1.470	1.460	1.470	1.420	1.530	13,602,000	20,131,520	1.4800	1.470	1.460	1.470	1.420	1.530	13,602,000	1.4800	-2.65%
2015-03-23	0	1.510	1.500	1.510	1.490	1.570	12,754,000	19,400,820	1.5212	1.510	1.500	1.510	1.490	1.570	12,754,000	1.5212	-3.21%
2015-03-20	0	1.560	1.550	1.570	1.480	1.580	22,328,000	34,576,900	1.5486	1.560	1.550	1.570	1.480	1.580	22,328,000	1.5486	2.63%
2015-03-19	0	1.520	1.510	1.520	1.340	1.530	48,282,000	70,113,300	1.4522	1.520	1.510	1.520	1.340	1.530	48,282,000	1.4522	16.03%
2015-03-18	0	1.310	1.300	1.310	1.250	1.360	21,466,000	28,288,420	1.3178	1.310	1.300	1.310	1.250	1.360	21,466,000	1.3178	5.65%
2015-03-17	0	1.240	1.240	1.250	1.220	1.300	4,948,000	6,157,340	1.2444	1.240	1.240	1.250	1.220	1.300	4,948,000	1.2444	0.00%
2015-03-16	0	1.240	1.240	1.260	1.220	1.300	4,682,000	5,896,520	1.2594	1.240	1.240	1.260	1.220	1.300	4,682,000	1.2594	-3.88%
2015-03-13	0	1.290	1.280	1.290	1.270	1.360	8,452,000	11,012,360	1.3029	1.290	1.280	1.290	1.270	1.360	8,452,000	1.3029	-2.27%
2015-03-12	0	1.320	1.300	1.310	1.280	1.430	9,112,000	12,177,280	1.3364	1.320	1.300	1.310	1.280	1.430	9,112,000	1.3364	0.76%
2015-03-11	1	-	-	-	-	-	0	0	-	1.310	-	-	-	-	0	-	0.00%
2015-03-10	1	-	-	-	-	-	0	0	-	1.310	-	-	-	-	0	-	0.00%
2015-03-09	1	-	-	-	-	-	0	0	-	1.310	-	-	-	-	0	-	0.00%
2015-03-06	0	1.310	1.300	1.330	1.260	1.350	6,152,000	7,994,740	1.2995	1.310	1.300	1.330	1.260	1.350	6,152,000	1.2995	3.97%
2015-03-05	0	1.260	1.260	1.270	1.220	1.280	1,630,000	2,047,400	1.2561	1.260	1.260	1.270	1.220	1.280	1,630,000	1.2561	0.00%
2015-03-04	0	1.260	1.250	1.260	1.250	1.280	1,214,000	1,537,620	1.2666	1.260	1.250	1.260	1.250	1.280	1,214,000	1.2666	0.00%
2015-03-03	0	1.260	1.260	1.270	1.250	1.300	946,000	1,208,360	1.2773	1.260	1.260	1.270	1.250	1.300	946,000	1.2773	0.80%
2015-03-02	0	1.250	1.240	1.250	1.210	1.270	1,948,000	2,414,400	1.2394	1.250	1.240	1.250	1.210	1.270	1,948,000	1.2394	-0.79%
2015-02-27	0	1.260	1.240	1.270	1.220	1.270	1,948,000	2,439,680	1.2524	1.260	1.240	1.270	1.220	1.270	1,948,000	1.2524	0.80%
2015-02-26	0	1.250	1.250	1.260	1.250	1.280	764,000	963,020	1.2605	1.250	1.250	1.260	1.250	1.280	764,000	1.2605	-0.79%
2015-02-25	0	1.260	1.250	1.260	1.250	1.270	626,000	784,920	1.2539	1.260	1.250	1.260	1.250	1.270	626,000	1.2539	-1.56%
2015-02-24	0	1.280	1.270	1.280	1.270	1.290	326,000	416,360	1.2772	1.280	1.270	1.280	1.270	1.290	326,000	1.2772	0.00%
2015-02-23	0	1.280	1.270	1.280	1.240	1.310	1,120,000	1,435,420	1.2816	1.280	1.270	1.280	1.240	1.310	1,120,000	1.2816	2.40%
2015-02-18	0	1.250	1.240	1.260	1.210	1.250	266,000	329,920	1.2403	1.250	1.240	1.260	1.210	1.250	266,000	1.2403	1.63%
2015-02-17	0	1.230	1.230	1.240	1.180	1.260	1,524,000	1,885,560	1.2372	1.230	1.230	1.240	1.180	1.260	1,524,000	1.2372	2.50%
2015-02-16	0	1.200	1.190	1.210	1.180	1.260	3,018,000	3,655,200	1.2111	1.200	1.190	1.210	1.180	1.260	3,018,000	1.2111	3.45%
2015-02-13	0	1.160	1.150	1.170	1.140	1.200	2,094,000	2,446,580	1.1684	1.160	1.150	1.170	1.140	1.200	2,094,000	1.1684	1.75%
2015-02-12	0	1.140	1.130	1.140	1.130	1.170	2,144,000	2,453,300	1.1443	1.140	1.130	1.140	1.130	1.170	2,144,000	1.1443	-4.20%
2015-02-11	0	1.190	1.160	1.190	1.170	1.300	1,778,000	2,138,420	1.2027	1.190	1.160	1.190	1.170	1.300	1,778,000	1.2027	3.48%
2015-02-10	0	1.150	1.140	1.170	1.140	1.200	3,402,000	3,950,320	1.1612	1.150	1.140	1.170	1.140	1.200	3,402,000	1.1612	-5.74%
2015-02-09	0	1.220	1.190	1.220	1.190	1.230	1,516,000	1,835,960	1.2111	1.220	1.190	1.220	1.190	1.230	1,516,000	1.2111	1.67%
2015-02-06	0	1.200	1.200	1.220	1.200	1.230	274,000	331,280	1.2091	1.200	1.200	1.220	1.200	1.230	274,000	1.2091	-2.44%
2015-02-05	0	1.230	1.210	1.230	1.200	1.290	2,852,000	3,522,200	1.2350	1.230	1.210	1.230	1.200	1.290	2,852,000	1.2350	-1.60%
2015-02-04	0	1.250	1.250	1.280	1.250	1.280	3,972,000	5,036,740	1.2681	1.250	1.250	1.280	1.250	1.280	3,972,000	1.2681	-3.85%
2015-02-03	0	1.300	1.300	1.320	1.300	1.370	4,882,715	6,453,575	1.3217	1.300	1.300	1.320	1.300	1.370	4,882,715	1.3217	-5.11%
2015-02-02	0	1.370	1.350	1.370	1.330	1.410	15,130,000	20,747,920	1.3713	1.370	1.350	1.370	1.330	1.410	15,130,000	1.3713	-0.72%
2015-01-30	0	1.380	1.370	1.380	1.370	1.400	8,048,000	11,111,980	1.3807	1.380	1.370	1.380	1.370	1.400	8,048,000	1.3807	0.73%
2015-01-29	0	1.370	1.360	1.370	1.350	1.400	9,378,000	12,926,540	1.3784	1.370	1.360	1.370	1.350	1.400	9,378,000	1.3784	0.00%
2015-01-28	0	1.370	1.360	1.370	1.360	1.390	3,886,000	5,331,300	1.3719	1.370	1.360	1.370	1.360	1.390	3,886,000	1.3719	0.00%
2015-01-27	0	1.370	1.360	1.370	1.360	1.420	9,744,000	13,550,000	1.3906	1.370	1.360	1.370	1.360	1.420	9,744,000	1.3906	-0.72%
2015-01-26	0	1.380	1.360	1.370	1.300	1.420	19,086,000	26,425,300	1.3845	1.380	1.360	1.370	1.300	1.420	19,086,000	1.3845	2.99%
2015-01-23	0	1.340	1.330	1.340	1.310	1.350	1,742,000	2,321,480	1.3327	1.340	1.330	1.340	1.310	1.350	1,742,000	1.3327	0.75%
2015-01-22	0	1.330	1.320	1.330	1.300	1.350	966,000	1,291,000	1.3364	1.330	1.320	1.330	1.300	1.350	966,000	1.3364	0.76%
2015-01-21	0	1.320	1.310	1.320	1.280	1.330	1,902,000	2,451,680	1.2890	1.320	1.310	1.320	1.280	1.330	1,902,000	1.2890	3.13%
2015-01-20	0	1.280	1.280	1.300	1.270	1.360	2,828,000	3,736,400	1.3212	1.280	1.280	1.300	1.270	1.360	2,828,000	1.3212	-3.76%
2015-01-19	0	1.330	1.310	1.330	1.300	1.330	838,000	1,096,200	1.3081	1.330	1.310	1.330	1.300	1.330	838,000	1.3081	-0.75%
2015-01-16	0	1.340	1.330	1.340	1.290	1.370	2,600,000	3,433,420	1.3205	1.340	1.330	1.340	1.290	1.370	2,600,000	1.3205	-0.74%
2015-01-15	0	1.350	1.350	1.360	1.350	1.400	4,384,000	6,000,560	1.3687	1.350	1.350	1.360	1.350	1.400	4,384,000	1.3687	-1.46%
2015-01-14	0	1.370	1.350	1.370	1.350	1.400	9,090,000	12,431,140	1.3676	1.370	1.350	1.370	1.350	1.400	9,090,000	1.3676	0.74%
2015-01-13	0	1.360	1.360	1.370	1.290	1.420	18,024,000	24,853,600	1.3789	1.360	1.360	1.370	1.290	1.420	18,024,000	1.3789	3.82%
2015-01-12	0	1.310	1.300	1.310	1.170	1.310	11,602,000	14,485,100	1.2485	1.310	1.300	1.310	1.170	1.310	11,602,000	1.2485	14.91%
2015-01-09	0	1.140	1.140	1.150	1.050	1.180	8,454,000	9,475,460	1.1208	1.140	1.140	1.150	1.050	1.180	8,454,000	1.1208	10.68%
2015-01-08	0	1.030	1.030	1.060	1.030	1.060	2,116,000	2,209,000	1.0440	1.030	1.030	1.060	1.030	1.060	2,116,000	1.0440	-1.90%
2015-01-07	0	1.050	1.030	1.040	1.030	1.050	2,942,000	3,080,720	1.0472	1.050	1.030	1.040	1.030	1.050	2,942,000	1.0472	0.96%
2015-01-06	0	1.040	1.040	1.050	1.020	1.060	4,220,000	4,386,780	1.0395	1.040	1.040	1.050	1.020	1.060	4,220,000	1.0395	-0.95%
2015-01-05	0	1.050	1.050	1.060	1.020	1.100	1,958,000	2,056,800	1.0505	1.050	1.050	1.060	1.020	1.100	1,958,000	1.0505	0.00%
2015-01-02	0	1.050	1.040	1.050	1.040	1.090	1,481,000	1,577,920	1.0654	1.050	1.040	1.050	1.040	1.090	1,481,000	1.0654	-2.78%
2014-12-31	0	1.080	1.050	1.080	1.050	1.080	228,000	241,980	1.0613	1.080	1.050	1.080	1.050	1.080	228,000	1.0613	0.00%
2014-12-30	0	1.080	1.070	1.080	1.070	1.090	1,712,000	1,846,760	1.0787	1.080	1.070	1.080	1.070	1.090	1,712,000	1.0787	0.00%
2014-12-29	0	1.080	1.060	1.080	1.000	1.100	3,982,000	4,224,020	1.0608	1.080	1.060	1.080	1.000	1.100	3,982,000	1.0608	1.89%
2014-12-24	0	1.060	1.050	1.060	1.060	1.060	1,020,000	1,081,200	1.0600	1.060	1.050	1.060	1.060	1.060	1,020,000	1.0600	-0.93%
2014-12-23	0	1.070	1.060	1.070	1.060	1.080	1,734,000	1,855,780	1.0702	1.070	1.060	1.070	1.060	1.080	1,734,000	1.0702	1.90%
2014-12-22	0	1.050	1.020	1.080	1.020	1.080	896,000	934,220	1.0427	1.050	1.020	1.080	1.020	1.080	896,000	1.0427	0.00%
2014-12-19	0	1.050	1.010	1.080	1.000	1.080	3,654,000	3,826,120	1.0471	1.050	1.010	1.080	1.000	1.080	3,654,000	1.0471	0.96%
2014-12-18	0	1.040	1.030	1.040	1.000	1.090	3,436,000	3,566,660	1.0380	1.040	1.030	1.040	1.000	1.090	3,436,000	1.0380	-6.31%
2014-12-17	0	1.110	1.080	1.110	1.010	1.110	4,074,000	4,399,240	1.0798	1.110	1.080	1.110	1.010	1.110	4,074,000	1.0798	2.78%
2014-12-16	0	1.080	1.060	1.080	1.040	1.080	1,152,000	1,219,920	1.0590	1.080	1.060	1.080	1.040	1.080	1,152,000	1.0590	1.89%
2014-12-15	0	1.060	1.060	1.070	1.060	1.150	6,718,000	7,374,080	1.0977	1.060	1.060	1.070	1.060	1.150	6,718,000	1.0977	-4.50%
2014-12-12	0	1.110	1.080	1.110	1.060	1.170	5,766,000	6,487,720	1.1252	1.110	1.080	1.110	1.060	1.170	5,766,000	1.1252	-0.89%
2014-12-11	0	1.120	1.090	1.130	1.010	1.130	1,026,000	1,114,220	1.0860	1.120	1.090	1.130	1.010	1.130	1,026,000	1.0860	2.75%
2014-12-10	0	1.090	1.090	1.110	1.050	1.110	7,402,000	8,039,560	1.0861	1.090	1.090	1.110	1.050	1.110	7,402,000	1.0861	4.81%
2014-12-09	0	1.040	1.040	1.050	0.900	1.100	4,246,000	4,277,480	1.0074	1.040	1.040	1.050	0.900	1.100	4,246,000	1.0074	5.05%
2014-12-08	0	0.990	0.990	1.030	0.990	1.040	4,722,000	4,737,240	1.0032	0.990	0.990	1.030	0.990	1.040	4,722,000	1.0032	-4.81%
2014-12-05	0	1.040	1.020	1.030	1.000	1.100	11,220,000	11,775,660	1.0495	1.040	1.020	1.030	1.000	1.100	11,220,000	1.0495	4.00%
2014-12-04	0	1.000	0.990	1.020	0.980	1.210	13,620,000	14,830,320	1.0889	1.000	0.990	1.020	0.980	1.210	13,620,000	1.0889	-17.36%
2014-12-03	0	1.210	1.190	1.210	1.200	1.280	2,024,000	2,492,140	1.2313	1.210	1.190	1.210	1.200	1.280	2,024,000	1.2313	-3.97%
2014-12-02	0	1.260	1.240	1.260	1.230	1.280	4,778,000	5,984,200	1.2524	1.260	1.240	1.260	1.230	1.280	4,778,000	1.2524	1.61%
2014-12-01	0	1.240	1.240	1.290	1.220	1.320	2,782,000	3,519,100	1.2650	1.240	1.240	1.290	1.220	1.320	2,782,000	1.2650	-3.88%
2014-11-28	0	1.290	1.270	1.300	1.270	1.290	1,378,000	1,764,640	1.2806	1.290	1.270	1.300	1.270	1.290	1,378,000	1.2806	1.57%
2014-11-27	0	1.270	1.260	1.280	1.260	1.280	1,496,000	1,901,980	1.2714	1.270	1.260	1.280	1.260	1.280	1,496,000	1.2714	0.00%
2014-11-26	0	1.270	1.260	1.290	1.230	1.300	2,550,000	3,207,260	1.2577	1.270	1.260	1.290	1.230	1.300	2,550,000	1.2577	-0.78%
2014-11-25	0	1.280	1.270	1.280	1.270	1.290	866,000	1,110,000	1.2818	1.280	1.270	1.280	1.270	1.290	866,000	1.2818	-0.78%
2014-11-24	0	1.290	1.280	1.290	1.280	1.380	19,570,000	25,488,200	1.3024	1.290	1.280	1.290	1.280	1.380	19,570,000	1.3024	1.57%
2014-11-21	0	1.270	1.260	1.280	1.270	1.290	772,000	987,640	1.2793	1.270	1.260	1.280	1.270	1.290	772,000	1.2793	0.79%
2014-11-20	0	1.260	1.260	1.280	1.250	1.320	2,184,000	2,757,560	1.2626	1.260	1.260	1.280	1.250	1.320	2,184,000	1.2626	-0.79%
2014-11-19	0	1.270	1.260	1.270	1.260	1.290	1,070,000	1,368,060	1.2786	1.270	1.260	1.270	1.260	1.290	1,070,000	1.2786	-0.78%
2014-11-18	0	1.280	1.280	1.290	1.280	1.310	2,949,000	3,796,700	1.2875	1.280	1.280	1.290	1.280	1.310	2,949,000	1.2875	-1.54%
2014-11-17	0	1.300	1.300	1.310	1.300	1.330	2,010,000	2,629,500	1.3082	1.300	1.300	1.310	1.300	1.330	2,010,000	1.3082	-2.26%
2014-11-14	0	1.330	1.330	1.340	1.330	1.460	3,894,000	5,351,580	1.3743	1.330	1.330	1.340	1.330	1.460	3,894,000	1.3743	0.00%
2014-11-13	0	1.330	1.330	1.350	1.290	1.420	4,102,000	5,509,860	1.3432	1.330	1.330	1.350	1.290	1.420	4,102,000	1.3432	-5.00%
2014-11-12	0	1.400	1.400	1.410	1.330	1.480	7,192,000	9,944,320	1.3827	1.400	1.400	1.410	1.330	1.480	7,192,000	1.3827	8.53%
2014-11-11	0	1.290	1.280	1.290	1.290	1.330	1,578,000	2,062,160	1.3068	1.290	1.280	1.290	1.290	1.330	1,578,000	1.3068	-2.27%
2014-11-10	0	1.320	1.310	1.320	1.230	1.350	2,480,000	3,260,640	1.3148	1.320	1.310	1.320	1.230	1.350	2,480,000	1.3148	1.54%
2014-11-07	0	1.300	1.300	1.310	1.300	1.330	3,654,000	4,802,040	1.3142	1.300	1.300	1.310	1.300	1.330	3,654,000	1.3142	-0.76%
2014-11-06	0	1.310	1.310	1.320	1.300	1.330	778,000	1,029,280	1.3230	1.310	1.310	1.320	1.300	1.330	778,000	1.3230	0.77%
2014-11-05	0	1.300	1.290	1.300	1.290	1.330	3,253,000	4,249,880	1.3064	1.300	1.290	1.300	1.290	1.330	3,253,000	1.3064	-1.52%
2014-11-04	0	1.320	1.320	1.330	1.310	1.340	2,982,000	3,955,040	1.3263	1.320	1.320	1.330	1.310	1.340	2,982,000	1.3263	-2.22%
2014-11-03	0	1.350	1.320	1.340	1.320	1.360	2,118,000	2,828,100	1.3353	1.350	1.320	1.340	1.320	1.360	2,118,000	1.3353	0.75%
2014-10-31	0	1.340	1.340	1.360	1.340	1.390	3,022,000	4,081,060	1.3505	1.340	1.340	1.360	1.340	1.390	3,022,000	1.3505	0.00%
2014-10-30	0	1.340	1.330	1.350	1.340	1.360	2,042,000	2,749,920	1.3467	1.340	1.330	1.350	1.340	1.360	2,042,000	1.3467	-1.47%
2014-10-29	0	1.360	1.340	1.350	1.340	1.370	438,000	590,660	1.3485	1.360	1.340	1.350	1.340	1.370	438,000	1.3485	0.00%
2014-10-28	0	1.360	1.340	1.360	1.340	1.380	2,012,000	2,728,180	1.3560	1.360	1.340	1.360	1.340	1.380	2,012,000	1.3560	2.26%
2014-10-27	0	1.330	1.330	1.350	1.330	1.390	3,078,000	4,160,980	1.3518	1.330	1.330	1.350	1.330	1.390	3,078,000	1.3518	-4.32%
2014-10-24	0	1.390	1.370	1.390	1.360	1.390	634,000	872,100	1.3756	1.390	1.370	1.390	1.360	1.390	634,000	1.3756	0.00%
2014-10-23	0	1.390	1.370	1.390	1.370	1.400	284,000	392,940	1.3836	1.390	1.370	1.390	1.370	1.400	284,000	1.3836	1.46%
2014-10-22	0	1.370	1.370	1.380	1.350	1.410	4,322,000	5,922,900	1.3704	1.370	1.370	1.380	1.350	1.410	4,322,000	1.3704	-2.14%
2014-10-21	0	1.400	1.390	1.400	1.370	1.420	2,392,000	3,326,380	1.3906	1.400	1.390	1.400	1.370	1.420	2,392,000	1.3906	1.45%
2014-10-20	0	1.380	1.370	1.390	1.370	1.490	6,410,000	9,174,420	1.4313	1.380	1.370	1.390	1.370	1.490	6,410,000	1.4313	-7.38%
2014-10-17	0	1.490	1.470	1.490	1.450	1.540	4,388,000	6,527,140	1.4875	1.490	1.470	1.490	1.450	1.540	4,388,000	1.4875	0.68%
2014-10-16	0	1.480	1.480	1.490	1.380	1.520	10,912,000	16,188,760	1.4836	1.480	1.480	1.490	1.380	1.520	10,912,000	1.4836	3.50%
2014-10-15	0	1.430	1.430	1.440	1.320	1.450	4,208,000	5,869,480	1.3948	1.430	1.430	1.440	1.320	1.450	4,208,000	1.3948	6.72%
2014-10-14	0	1.340	1.330	1.340	1.320	1.340	1,030,000	1,369,320	1.3294	1.340	1.330	1.340	1.320	1.340	1,030,000	1.3294	-0.74%
2014-10-13	0	1.350	1.330	1.350	1.330	1.400	3,954,000	5,302,320	1.3410	1.350	1.330	1.350	1.330	1.400	3,954,000	1.3410	-0.74%
2014-10-10	0	1.360	1.360	1.380	1.350	1.370	1,656,100	2,251,420	1.3595	1.360	1.360	1.380	1.350	1.370	1,656,100	1.3595	-2.16%
2014-10-09	0	1.390	1.380	1.400	1.350	1.400	2,234,000	3,065,240	1.3721	1.390	1.380	1.400	1.350	1.400	2,234,000	1.3721	0.00%
2014-10-08	0	1.390	1.390	1.420	1.370	1.440	4,420,000	6,169,460	1.3958	1.390	1.390	1.420	1.370	1.440	4,420,000	1.3958	-2.80%
2014-10-07	0	1.430	1.400	1.430	1.400	1.450	374,000	536,560	1.4347	1.430	1.400	1.430	1.400	1.450	374,000	1.4347	0.00%
2014-10-06	0	1.430	1.420	1.430	1.390	1.450	2,002,000	2,835,600	1.4164	1.430	1.420	1.430	1.390	1.450	2,002,000	1.4164	0.00%
2014-10-03	0	1.430	1.420	1.440	1.360	1.490	2,662,000	3,767,880	1.4154	1.430	1.420	1.440	1.360	1.490	2,662,000	1.4154	2.88%
2014-09-30	0	1.390	1.390	1.400	1.380	1.400	2,372,000	3,291,020	1.3874	1.390	1.390	1.400	1.380	1.400	2,372,000	1.3874	-0.71%
2014-09-29	0	1.400	1.390	1.400	1.350	1.450	1,716,000	2,396,300	1.3964	1.400	1.390	1.400	1.350	1.450	1,716,000	1.3964	2.19%
2014-09-26	0	1.370	1.360	1.370	1.250	1.470	7,192,000	9,706,960	1.3497	1.370	1.360	1.370	1.250	1.470	7,192,000	1.3497	-8.05%
2014-09-25	0	1.490	1.460	1.490	1.400	1.490	5,010,001	7,175,881	1.4323	1.490	1.460	1.490	1.400	1.490	5,010,001	1.4323	4.93%
2014-09-24	0	1.420	1.420	1.440	1.400	1.480	2,520,000	3,611,420	1.4331	1.420	1.420	1.440	1.400	1.480	2,520,000	1.4331	-0.70%
2014-09-23	0	1.430	1.420	1.440	1.420	1.450	1,215,715	1,750,781	1.4401	1.430	1.420	1.440	1.420	1.450	1,215,715	1.4401	-0.69%
2014-09-22	0	1.440	1.420	1.440	1.400	1.460	2,526,000	3,576,060	1.4157	1.440	1.420	1.440	1.400	1.460	2,526,000	1.4157	-0.69%
2014-09-19	0	1.450	1.450	1.480	1.450	1.500	5,014,000	7,396,480	1.4752	1.450	1.450	1.480	1.450	1.500	5,014,000	1.4752	-2.03%
2014-09-18	0	1.480	1.480	1.500	1.450	1.500	4,630,000	6,833,980	1.4760	1.480	1.480	1.500	1.450	1.500	4,630,000	1.4760	0.00%
2014-09-17	0	1.480	1.470	1.480	1.480	1.510	2,122,000	3,159,100	1.4887	1.480	1.470	1.480	1.480	1.510	2,122,000	1.4887	0.00%
2014-09-16	0	1.480	1.480	1.490	1.480	1.510	796,000	1,186,740	1.4909	1.480	1.480	1.490	1.480	1.510	796,000	1.4909	-1.33%
2014-09-15	0	1.500	1.480	1.500	1.470	1.510	1,936,000	2,889,320	1.4924	1.500	1.480	1.500	1.470	1.510	1,936,000	1.4924	0.67%
2014-09-12	0	1.490	1.500	1.510	1.480	1.520	2,792,000	4,176,960	1.4960	1.490	1.500	1.510	1.480	1.520	2,792,000	1.4960	0.00%
2014-09-11	0	1.490	1.490	1.500	1.480	1.540	1,554,000	2,323,040	1.4949	1.490	1.490	1.500	1.480	1.540	1,554,000	1.4949	-2.61%
2014-09-10	0	1.530	1.510	1.530	1.490	1.570	4,346,000	6,581,000	1.5143	1.530	1.510	1.530	1.490	1.570	4,346,000	1.5143	-1.29%
2014-09-08	0	1.550	1.540	1.550	1.520	1.550	656,000	1,008,920	1.5380	1.550	1.540	1.550	1.520	1.550	656,000	1.5380	1.31%
2014-09-05	0	1.530	1.530	1.540	1.510	1.550	2,906,000	4,466,680	1.5371	1.530	1.530	1.540	1.510	1.550	2,906,000	1.5371	1.32%
2014-09-04	0	1.510	1.510	1.520	1.500	1.570	2,474,000	3,791,700	1.5326	1.510	1.510	1.520	1.500	1.570	2,474,000	1.5326	-3.21%
2014-09-03	0	1.560	1.550	1.560	1.550	1.600	3,594,000	5,632,540	1.5672	1.560	1.550	1.560	1.550	1.600	3,594,000	1.5672	-0.64%
2014-09-02	0	1.570	1.560	1.580	1.550	1.570	5,646,000	8,827,180	1.5634	1.570	1.560	1.580	1.550	1.570	5,646,000	1.5634	0.64%
2014-09-01	0	1.560	1.560	1.570	1.540	1.570	7,328,000	11,399,760	1.5556	1.560	1.560	1.570	1.540	1.570	7,328,000	1.5556	0.65%
2014-08-29	0	1.550	1.550	1.560	1.540	1.570	5,656,000	8,803,800	1.5565	1.550	1.550	1.560	1.540	1.570	5,656,000	1.5565	0.00%
2014-08-28	0	1.550	1.540	1.550	1.480	1.550	13,771,000	20,977,020	1.5233	1.550	1.540	1.550	1.480	1.550	13,771,000	1.5233	2.65%
2014-08-27	0	1.510	1.500	1.510	1.440	1.510	16,246,000	24,095,380	1.4832	1.510	1.500	1.510	1.440	1.510	16,246,000	1.4832	4.14%
2014-08-26	0	1.450	1.420	1.450	1.400	1.450	8,228,400	11,796,764	1.4337	1.450	1.420	1.450	1.400	1.450	8,228,400	1.4337	4.32%
2014-08-25	0	1.390	1.380	1.400	1.370	1.390	978,000	1,352,520	1.3829	1.390	1.380	1.400	1.370	1.390	978,000	1.3829	0.00%
2014-08-22	0	1.390	1.380	1.390	1.360	1.390	3,840,000	5,310,800	1.3830	1.390	1.380	1.390	1.360	1.390	3,840,000	1.3830	2.21%
2014-08-21	0	1.360	1.360	1.380	1.360	1.400	4,086,000	5,598,400	1.3701	1.360	1.360	1.380	1.360	1.400	4,086,000	1.3701	-1.45%
2014-08-20	0	1.380	1.380	1.390	1.360	1.410	6,318,000	8,768,860	1.3879	1.380	1.380	1.390	1.360	1.410	6,318,000	1.3879	-2.82%
2014-08-19	0	1.420	1.410	1.420	1.400	1.460	2,146,000	3,050,020	1.4213	1.420	1.410	1.420	1.400	1.460	2,146,000	1.4213	-0.70%
2014-08-18	0	1.430	1.410	1.430	1.410	1.460	1,742,000	2,497,420	1.4337	1.430	1.410	1.430	1.410	1.460	1,742,000	1.4337	0.70%
2014-08-15	0	1.420	1.410	1.420	1.410	1.450	1,116,000	1,592,960	1.4274	1.420	1.410	1.420	1.410	1.450	1,116,000	1.4274	0.00%
2014-08-14	0	1.420	1.420	1.430	1.410	1.450	1,962,000	2,804,480	1.4294	1.420	1.420	1.430	1.410	1.450	1,962,000	1.4294	-2.74%
2014-08-13	0	1.460	1.450	1.460	1.420	1.470	2,276,000	3,292,620	1.4467	1.460	1.450	1.460	1.420	1.470	2,276,000	1.4467	0.00%
2014-08-12	0	1.460	1.450	1.460	1.450	1.500	3,336,000	4,900,640	1.4690	1.460	1.450	1.460	1.450	1.500	3,336,000	1.4690	-2.01%
2014-08-11	0	1.490	1.480	1.490	1.470	1.500	12,374,000	18,423,840	1.4889	1.490	1.480	1.490	1.470	1.500	12,374,000	1.4889	1.36%
2014-08-08	0	1.470	1.470	1.480	1.470	1.530	1,174,000	1,755,120	1.4950	1.470	1.470	1.480	1.470	1.530	1,174,000	1.4950	-0.68%
2014-08-07	0	1.480	1.480	1.490	1.470	1.500	1,430,000	2,121,220	1.4834	1.480	1.480	1.490	1.470	1.500	1,430,000	1.4834	-1.33%
2014-08-06	0	1.500	1.490	1.500	1.480	1.510	2,536,000	3,783,840	1.4921	1.500	1.490	1.500	1.480	1.510	2,536,000	1.4921	-0.66%
2014-08-05	0	1.510	1.490	1.520	1.470	1.520	2,106,000	3,147,940	1.4947	1.510	1.490	1.520	1.470	1.520	2,106,000	1.4947	1.34%
2014-08-04	0	1.490	1.480	1.490	1.440	1.490	5,178,000	7,621,280	1.4719	1.490	1.480	1.490	1.440	1.490	5,178,000	1.4719	0.00%
2014-08-01	0	1.490	1.480	1.500	1.470	1.500	3,298,000	4,876,520	1.4786	1.490	1.480	1.500	1.470	1.500	3,298,000	1.4786	0.68%
2014-07-31	0	1.480	1.470	1.480	1.470	1.500	1,486,000	2,207,160	1.4853	1.480	1.470	1.480	1.470	1.500	1,486,000	1.4853	0.68%
2014-07-30	0	1.470	1.460	1.480	1.450	1.480	2,242,000	3,288,020	1.4666	1.470	1.460	1.480	1.450	1.480	2,242,000	1.4666	1.38%
2014-07-29	0	1.450	1.440	1.450	1.430	1.460	2,612,000	3,788,740	1.4505	1.450	1.440	1.450	1.430	1.460	2,612,000	1.4505	1.40%
2014-07-28	0	1.430	1.430	1.440	1.400	1.460	4,496,000	6,448,980	1.4344	1.430	1.430	1.440	1.400	1.460	4,496,000	1.4344	1.42%
2014-07-25	0	1.410	1.400	1.420	1.390	1.440	2,098,000	2,941,720	1.4022	1.410	1.400	1.420	1.390	1.440	2,098,000	1.4022	0.00%
2014-07-24	0	1.410	1.400	1.420	1.390	1.430	3,364,000	4,711,200	1.4005	1.410	1.400	1.420	1.390	1.430	3,364,000	1.4005	0.71%
2014-07-23	0	1.400	1.400	1.410	1.380	1.420	1,686,000	2,354,800	1.3967	1.400	1.400	1.410	1.380	1.420	1,686,000	1.3967	0.00%
2014-07-22	0	1.400	1.390	1.400	1.390	1.450	2,712,000	3,796,920	1.4000	1.400	1.390	1.400	1.390	1.450	2,712,000	1.4000	-1.41%
2014-07-21	0	1.420	1.400	1.420	1.380	1.440	484,000	678,880	1.4026	1.420	1.400	1.420	1.380	1.440	484,000	1.4026	0.00%
2014-07-18	0	1.420	1.400	1.410	1.360	1.420	2,270,715	3,170,221	1.3961	1.420	1.400	1.410	1.360	1.420	2,270,715	1.3961	0.71%
2014-07-17	0	1.410	1.400	1.420	1.360	1.420	2,044,000	2,858,300	1.3984	1.410	1.400	1.420	1.360	1.420	2,044,000	1.3984	0.71%
2014-07-16	0	1.400	1.390	1.400	1.350	1.410	3,728,000	5,128,900	1.3758	1.400	1.390	1.400	1.350	1.410	3,728,000	1.3758	0.72%
2014-07-15	0	1.390	1.380	1.390	1.380	1.420	1,960,000	2,729,060	1.3924	1.390	1.380	1.390	1.380	1.420	1,960,000	1.3924	-1.42%
2014-07-14	0	1.410	1.390	1.410	1.380	1.420	1,818,000	2,540,640	1.3975	1.410	1.390	1.410	1.380	1.420	1,818,000	1.3975	1.44%
2014-07-11	0	1.390	1.380	1.390	1.370	1.440	3,258,000	4,584,940	1.4073	1.390	1.380	1.390	1.370	1.440	3,258,000	1.4073	0.00%
2014-07-10	0	1.390	1.390	1.410	1.390	1.440	2,146,000	3,042,080	1.4176	1.390	1.390	1.410	1.390	1.440	2,146,000	1.4176	-1.42%
2014-07-09	0	1.410	1.410	1.420	1.400	1.480	3,880,000	5,546,780	1.4296	1.410	1.410	1.420	1.400	1.480	3,880,000	1.4296	0.00%
2014-07-08	0	1.410	1.400	1.420	1.380	1.550	12,556,000	18,174,340	1.4475	1.410	1.400	1.420	1.380	1.550	12,556,000	1.4475	-7.24%
2014-07-07	0	1.520	1.500	1.520	1.450	1.620	19,220,000	29,587,240	1.5394	1.520	1.500	1.520	1.450	1.620	19,220,000	1.5394	2.70%
2014-07-04	1	-	-	-	-	-	0	0	-	1.480	-	-	-	-	0	-	0.00%
2014-07-03	1	-	-	-	-	-	0	0	-	1.480	-	-	-	-	0	-	0.00%
2014-07-02	0	1.480	1.470	1.480	1.410	1.530	7,830,000	11,475,080	1.4655	1.480	1.470	1.480	1.410	1.530	7,830,000	1.4655	6.47%
2014-06-30	0	1.390	1.380	1.390	1.370	1.430	1,548,000	2,148,480	1.3879	1.390	1.380	1.390	1.370	1.430	1,548,000	1.3879	-2.80%
2014-06-27	0	1.430	1.420	1.430	1.390	1.440	1,634,000	2,334,540	1.4287	1.430	1.420	1.430	1.390	1.440	1,634,000	1.4287	0.00%
2014-06-26	0	1.430	1.410	1.430	1.420	1.450	408,000	583,540	1.4302	1.430	1.410	1.430	1.420	1.450	408,000	1.4302	-0.69%
2014-06-25	0	1.440	1.440	1.450	1.390	1.440	2,804,000	3,996,700	1.4254	1.440	1.440	1.450	1.390	1.440	2,804,000	1.4254	1.41%
2014-06-24	0	1.420	1.400	1.420	1.390	1.430	1,376,000	1,946,540	1.4146	1.420	1.400	1.420	1.390	1.430	1,376,000	1.4146	1.43%
2014-06-23	0	1.400	1.380	1.400	1.360	1.400	2,178,000	3,010,260	1.3821	1.400	1.380	1.400	1.360	1.400	2,178,000	1.3821	3.70%
2014-06-20	0	1.350	1.350	1.360	1.320	1.360	2,122,000	2,844,540	1.3405	1.350	1.350	1.360	1.320	1.360	2,122,000	1.3405	0.75%
2014-06-19	0	1.340	1.330	1.340	1.320	1.350	1,206,000	1,611,240	1.3360	1.340	1.330	1.340	1.320	1.350	1,206,000	1.3360	0.75%
2014-06-18	0	1.330	1.330	1.340	1.320	1.360	764,000	1,027,680	1.3451	1.330	1.330	1.340	1.320	1.360	764,000	1.3451	-0.75%
2014-06-17	0	1.340	1.330	1.340	1.290	1.350	2,438,000	3,212,180	1.3175	1.340	1.330	1.340	1.290	1.350	2,438,000	1.3175	3.88%
2014-06-16	0	1.290	1.290	1.300	1.270	1.320	3,480,000	4,503,120	1.2940	1.290	1.290	1.300	1.270	1.320	3,480,000	1.2940	1.57%
2014-06-13	0	1.270	1.260	1.280	1.260	1.330	6,946,000	8,942,580	1.2874	1.270	1.260	1.280	1.260	1.330	6,946,000	1.2874	0.00%
2014-06-12	0	1.270	1.270	1.280	1.270	1.440	9,436,000	12,538,960	1.3288	1.270	1.270	1.280	1.270	1.440	9,436,000	1.3288	-11.19%
2014-06-11	0	1.430	1.410	1.430	1.400	1.500	784,000	1,118,180	1.4263	1.430	1.410	1.430	1.400	1.500	784,000	1.4263	0.00%
2014-06-10	0	1.430	1.410	1.430	1.400	1.430	592,000	835,600	1.4115	1.430	1.410	1.430	1.400	1.430	592,000	1.4115	0.70%
2014-06-09	0	1.420	1.410	1.450	1.410	1.450	2,212,000	3,162,080	1.4295	1.420	1.410	1.450	1.410	1.450	2,212,000	1.4295	-4.70%
2014-06-06	0	1.490	1.460	1.490	1.430	1.540	1,572,000	2,310,280	1.4696	1.490	1.460	1.490	1.430	1.540	1,572,000	1.4696	-1.32%
2014-06-05	0	1.510	1.500	1.520	1.440	1.520	2,460,000	3,628,528	1.4750	1.510	1.500	1.520	1.440	1.520	2,460,000	1.4750	4.14%
2014-06-04	0	1.450	1.440	1.460	1.450	1.520	1,218,000	1,778,540	1.4602	1.450	1.440	1.460	1.450	1.520	1,218,000	1.4602	-2.68%
2014-06-03	0	1.490	1.470	1.500	1.470	1.570	3,360,000	5,060,740	1.5062	1.490	1.470	1.500	1.470	1.570	3,360,000	1.5062	-4.49%
2014-05-30	0	1.560	1.550	1.570	1.420	1.580	4,098,000	6,076,040	1.4827	1.560	1.550	1.570	1.420	1.580	4,098,000	1.4827	9.09%
2014-05-29	0	1.430	1.410	1.450	1.330	1.580	7,746,000	11,320,660	1.4615	1.430	1.410	1.450	1.330	1.580	7,746,000	1.4615	5.93%
2014-05-28	0	1.350	1.350	1.360	1.310	1.380	4,102,000	5,519,860	1.3457	1.350	1.350	1.360	1.310	1.380	4,102,000	1.3457	1.50%
2014-05-27	0	1.330	1.330	1.340	1.330	1.360	644,000	865,040	1.3432	1.330	1.330	1.340	1.330	1.360	644,000	1.3432	-1.48%
2014-05-26	0	1.350	1.320	1.350	1.310	1.360	2,192,000	2,936,360	1.3396	1.350	1.320	1.350	1.310	1.360	2,192,000	1.3396	1.50%
2014-05-23	0	1.330	1.300	1.330	1.300	1.350	1,450,000	1,902,240	1.3119	1.330	1.300	1.330	1.300	1.350	1,450,000	1.3119	0.00%
2014-05-22	0	1.330	1.330	1.350	1.320	1.330	698,000	925,700	1.3262	1.330	1.330	1.350	1.320	1.330	698,000	1.3262	0.00%
2014-05-21	0	1.330	1.310	1.340	1.300	1.400	1,322,000	1,762,580	1.3333	1.330	1.310	1.340	1.300	1.400	1,322,000	1.3333	-0.75%
2014-05-20	0	1.340	1.330	1.340	1.330	1.370	726,000	979,280	1.3489	1.340	1.330	1.340	1.330	1.370	726,000	1.3489	1.52%
2014-05-19	0	1.320	1.300	1.340	1.300	1.370	2,584,000	3,449,120	1.3348	1.320	1.300	1.340	1.300	1.370	2,584,000	1.3348	-2.94%
2014-05-16	0	1.360	1.350	1.360	1.350	1.390	3,852,000	5,225,600	1.3566	1.360	1.350	1.360	1.350	1.390	3,852,000	1.3566	-2.86%
2014-05-15	0	1.400	1.390	1.400	1.400	1.430	1,152,000	1,617,680	1.4042	1.400	1.390	1.400	1.400	1.430	1,152,000	1.4042	-1.41%
2014-05-14	0	1.420	1.410	1.430	1.420	1.480	940,000	1,354,120	1.4406	1.420	1.410	1.430	1.420	1.480	940,000	1.4406	-3.40%
2014-05-13	0	1.470	1.450	1.470	1.420	1.480	668,000	964,640	1.4441	1.470	1.450	1.470	1.420	1.480	668,000	1.4441	1.38%
2014-05-12	0	1.450	1.450	1.470	1.440	1.490	486,000	706,220	1.4531	1.450	1.450	1.470	1.440	1.490	486,000	1.4531	-0.68%
2014-05-09	0	1.460	1.460	1.470	1.380	1.540	4,108,000	6,109,160	1.4871	1.460	1.460	1.470	1.380	1.540	4,108,000	1.4871	3.55%
2014-05-08	0	1.410	1.410	1.430	1.380	1.440	2,056,000	2,901,440	1.4112	1.410	1.410	1.430	1.380	1.440	2,056,000	1.4112	-2.08%
2014-05-07	0	1.440	1.440	1.460	1.290	1.460	6,948,000	9,799,360	1.4104	1.440	1.440	1.460	1.290	1.460	6,948,000	1.4104	9.92%
2014-05-05	0	1.310	1.290	1.310	1.200	1.310	4,912,000	6,331,100	1.2889	1.310	1.290	1.310	1.200	1.310	4,912,000	1.2889	0.77%
2014-05-02	0	1.300	1.290	1.300	1.300	1.340	878,000	1,160,960	1.3223	1.300	1.290	1.300	1.300	1.340	878,000	1.3223	-0.76%
2014-04-30	0	1.310	1.310	1.320	1.300	1.360	3,262,000	4,301,840	1.3188	1.310	1.310	1.320	1.300	1.360	3,262,000	1.3188	-0.76%
2014-04-29	0	1.320	1.300	1.330	1.300	1.350	6,312,000	8,358,500	1.3242	1.320	1.300	1.330	1.300	1.350	6,312,000	1.3242	-2.22%
2014-04-28	0	1.350	1.330	1.360	1.310	1.480	6,078,000	8,417,940	1.3850	1.350	1.330	1.360	1.310	1.480	6,078,000	1.3850	-8.78%
2014-04-25	0	1.480	1.470	1.480	1.450	1.510	4,952,000	7,294,560	1.4731	1.480	1.470	1.480	1.450	1.510	4,952,000	1.4731	-1.33%
2014-04-24	0	1.500	1.490	1.500	1.410	1.510	3,914,000	5,746,700	1.4682	1.500	1.490	1.500	1.410	1.510	3,914,000	1.4682	2.74%
2014-04-23	0	1.460	1.440	1.460	1.450	1.590	8,324,000	12,607,420	1.5146	1.460	1.440	1.460	1.450	1.590	8,324,000	1.5146	-8.18%
2014-04-22	0	1.590	1.590	1.600	1.580	1.640	6,280,000	10,075,960	1.6045	1.590	1.590	1.600	1.580	1.640	6,280,000	1.6045	0.00%
2014-04-17	0	1.590	1.570	1.590	1.570	1.600	3,456,000	5,490,560	1.5887	1.590	1.570	1.590	1.570	1.600	3,456,000	1.5887	0.00%
2014-04-16	0	1.590	1.580	1.590	1.570	1.600	2,990,000	4,730,840	1.5822	1.590	1.580	1.590	1.570	1.600	2,990,000	1.5822	0.00%
2014-04-15	0	1.590	1.580	1.590	1.570	1.620	8,926,000	14,234,380	1.5947	1.590	1.580	1.590	1.570	1.620	8,926,000	1.5947	-1.24%
2014-04-14	0	1.610	1.610	1.620	1.590	1.650	6,356,000	10,254,860	1.6134	1.610	1.610	1.620	1.590	1.650	6,356,000	1.6134	0.62%
2014-04-11	0	1.600	1.590	1.600	1.570	1.610	2,106,000	3,360,580	1.5957	1.600	1.590	1.600	1.570	1.610	2,106,000	1.5957	0.00%
2014-04-10	0	1.600	1.590	1.600	1.580	1.610	3,852,000	6,152,020	1.5971	1.600	1.590	1.600	1.580	1.610	3,852,000	1.5971	0.00%
2014-04-09	0	1.600	1.590	1.600	1.580	1.620	3,078,000	4,927,600	1.6009	1.600	1.590	1.600	1.580	1.620	3,078,000	1.6009	0.00%
2014-04-08	0	1.600	1.590	1.610	1.600	1.640	7,986,000	12,876,920	1.6124	1.600	1.590	1.610	1.600	1.640	7,986,000	1.6124	-1.84%
2014-04-07	0	1.630	1.620	1.630	1.590	1.640	4,456,000	7,175,800	1.6104	1.630	1.620	1.630	1.590	1.640	4,456,000	1.6104	1.24%
2014-04-04	0	1.610	1.600	1.620	1.590	1.630	4,498,000	7,218,460	1.6048	1.610	1.600	1.620	1.590	1.630	4,498,000	1.6048	-0.62%
2014-04-03	0	1.620	1.610	1.620	1.560	1.620	4,714,000	7,483,000	1.5874	1.620	1.610	1.620	1.560	1.620	4,714,000	1.5874	1.25%
2014-04-02	0	1.600	1.580	1.600	1.580	1.650	4,566,000	7,365,780	1.6132	1.600	1.580	1.600	1.580	1.650	4,566,000	1.6132	-1.84%
2014-04-01	0	1.630	1.610	1.630	1.560	1.630	6,974,000	11,215,400	1.6082	1.630	1.610	1.630	1.560	1.630	6,974,000	1.6082	3.82%
2014-03-31	0	1.570	1.550	1.570	1.520	1.590	6,306,000	9,775,540	1.5502	1.570	1.550	1.570	1.520	1.590	6,306,000	1.5502	-1.26%
2014-03-28	0	1.590	1.570	1.590	1.570	1.650	8,060,000	12,966,420	1.6087	1.590	1.570	1.590	1.570	1.650	8,060,000	1.6087	-1.85%
2014-03-27	0	1.620	1.600	1.620	1.540	1.630	15,147,800	24,253,336	1.6011	1.620	1.600	1.620	1.540	1.630	15,147,800	1.6011	0.62%
2014-03-26	0	1.610	1.590	1.610	1.530	1.640	8,846,000	14,043,320	1.5875	1.610	1.590	1.610	1.530	1.640	8,846,000	1.5875	1.26%
2014-03-25	0	1.590	1.560	1.620	1.560	1.680	10,480,000	16,924,800	1.6150	1.590	1.560	1.620	1.560	1.680	10,480,000	1.6150	-3.64%
2014-03-24	0	1.650	1.640	1.650	1.580	1.650	7,546,622	12,182,149	1.6143	1.650	1.640	1.650	1.580	1.650	7,546,622	1.6143	3.12%
2014-03-21	0	1.600	1.590	1.600	1.500	1.600	9,912,000	15,518,620	1.5656	1.600	1.590	1.600	1.500	1.600	9,912,000	1.5656	3.90%
2014-03-20	0	1.540	1.530	1.540	1.470	1.580	11,603,765	17,548,514	1.5123	1.540	1.530	1.540	1.470	1.580	11,603,765	1.5123	-3.14%
2014-03-19	0	1.590	1.580	1.590	1.560	1.640	8,094,000	12,877,160	1.5910	1.590	1.580	1.590	1.560	1.640	8,094,000	1.5910	-2.45%
2014-03-18	0	1.630	1.620	1.630	1.590	1.640	9,372,000	15,134,220	1.6148	1.630	1.620	1.630	1.590	1.640	9,372,000	1.6148	3.16%
2014-03-17	0	1.580	1.560	1.580	1.550	1.600	18,152,000	28,662,520	1.5790	1.580	1.560	1.580	1.550	1.600	18,152,000	1.5790	2.60%
2014-03-14	0	1.540	1.540	1.550	1.480	1.580	9,982,000	15,100,120	1.5127	1.540	1.540	1.550	1.480	1.580	9,982,000	1.5127	-1.28%
2014-03-13	0	1.560	1.560	1.570	1.480	1.570	12,019,000	18,261,640	1.5194	1.560	1.560	1.570	1.480	1.570	12,019,000	1.5194	4.00%
2014-03-12	0	1.500	1.480	1.500	1.410	1.520	25,588,000	37,457,200	1.4639	1.500	1.480	1.500	1.410	1.520	25,588,000	1.4639	7.91%
2014-03-11	0	1.390	1.390	1.400	1.320	1.400	15,068,000	20,475,040	1.3588	1.390	1.390	1.400	1.320	1.400	15,068,000	1.3588	3.73%
2014-03-10	0	1.340	1.320	1.340	1.310	1.360	6,190,000	8,268,400	1.3358	1.340	1.320	1.340	1.310	1.360	6,190,000	1.3358	-0.74%
2014-03-07	0	1.350	1.340	1.360	1.330	1.380	9,580,000	12,925,740	1.3492	1.350	1.340	1.360	1.330	1.380	9,580,000	1.3492	-0.74%
2014-03-06	0	1.360	1.340	1.360	1.320	1.360	7,088,000	9,520,360	1.3432	1.360	1.340	1.360	1.320	1.360	7,088,000	1.3432	3.03%
2014-03-05	0	1.320	1.310	1.320	1.310	1.360	14,890,000	19,791,220	1.3292	1.320	1.310	1.320	1.310	1.360	14,890,000	1.3292	-2.22%
2014-03-04	0	1.350	1.330	1.350	1.280	1.360	23,274,000	30,963,340	1.3304	1.350	1.330	1.350	1.280	1.360	23,274,000	1.3304	3.05%
2014-03-03	0	1.310	1.300	1.310	1.300	1.350	7,056,000	9,301,644	1.3183	1.310	1.300	1.310	1.300	1.350	7,056,000	1.3183	-2.24%
2014-02-28	0	1.340	1.330	1.340	1.310	1.350	11,402,000	15,126,980	1.3267	1.340	1.330	1.340	1.310	1.350	11,402,000	1.3267	-0.74%
2014-02-27	0	1.350	1.330	1.350	1.300	1.350	16,586,000	21,931,320	1.3223	1.350	1.330	1.350	1.300	1.350	16,586,000	1.3223	1.50%
2014-02-26	0	1.330	1.310	1.330	1.300	1.340	7,302,000	9,623,580	1.3179	1.330	1.310	1.330	1.300	1.340	7,302,000	1.3179	0.76%
2014-02-25	0	1.320	1.290	1.300	1.290	1.350	4,168,000	5,458,080	1.3095	1.320	1.290	1.300	1.290	1.350	4,168,000	1.3095	-0.75%
2014-02-24	0	1.330	1.310	1.330	1.260	1.350	16,970,000	22,314,380	1.3149	1.330	1.310	1.330	1.260	1.350	16,970,000	1.3149	0.00%
2014-02-21	0	1.330	1.320	1.330	1.220	1.360	17,370,000	22,392,960	1.2892	1.330	1.320	1.330	1.220	1.360	17,370,000	1.2892	9.02%
2014-02-20	0	1.220	1.220	1.230	1.190	1.240	5,252,000	6,346,020	1.2083	1.220	1.220	1.230	1.190	1.240	5,252,000	1.2083	-0.81%
2014-02-19	0	1.230	1.210	1.230	1.190	1.250	9,042,000	11,059,500	1.2231	1.230	1.210	1.230	1.190	1.250	9,042,000	1.2231	3.36%
2014-02-18	0	1.190	1.180	1.200	1.150	1.260	15,310,000	18,233,680	1.1910	1.190	1.180	1.200	1.150	1.260	15,310,000	1.1910	-4.03%
2014-02-17	0	1.240	1.230	1.240	1.220	1.270	8,644,000	10,786,700	1.2479	1.240	1.230	1.240	1.220	1.270	8,644,000	1.2479	0.81%
2014-02-14	0	1.230	1.230	1.240	1.200	1.280	9,668,000	11,882,360	1.2290	1.230	1.230	1.240	1.200	1.280	9,668,000	1.2290	0.00%
2014-02-13	0	1.230	1.200	1.230	1.170	1.240	11,394,000	13,613,780	1.1948	1.230	1.200	1.230	1.170	1.240	11,394,000	1.1948	1.65%
2014-02-12	0	1.210	1.200	1.210	1.090	1.270	32,982,000	39,526,260	1.1984	1.210	1.200	1.210	1.090	1.270	32,982,000	1.1984	9.01%
2014-02-11	0	1.110	1.100	1.110	0.920	1.120	31,446,000	32,893,860	1.0460	1.110	1.100	1.110	0.920	1.120	31,446,000	1.0460	20.65%
2014-02-10	0	0.920	0.910	0.930	0.890	0.930	6,806,000	6,164,540	0.9058	0.920	0.910	0.930	0.890	0.930	6,806,000	0.9058	1.10%
2014-02-07	0	0.910	0.890	0.910	0.890	0.920	1,930,000	1,742,980	0.9031	0.910	0.890	0.910	0.890	0.920	1,930,000	0.9031	1.11%
2014-02-06	0	0.900	0.890	0.910	0.890	0.930	1,822,000	1,650,440	0.9058	0.900	0.890	0.910	0.890	0.930	1,822,000	0.9058	0.00%
2014-02-05	0	0.900	0.900	0.920	0.900	0.940	2,650,000	2,407,380	0.9084	0.900	0.900	0.920	0.900	0.940	2,650,000	0.9084	0.00%
2014-02-04	0	0.900	0.890	0.910	0.890	0.940	3,140,000	2,846,340	0.9065	0.900	0.890	0.910	0.890	0.940	3,140,000	0.9065	-2.17%
2014-01-30	0	0.920	0.910	0.930	0.900	0.920	790,000	716,700	0.9072	0.920	0.910	0.930	0.900	0.920	790,000	0.9072	0.00%
2014-01-29	0	0.920	0.910	0.920	0.890	0.930	1,800,000	1,637,060	0.9095	0.920	0.910	0.920	0.890	0.930	1,800,000	0.9095	2.22%
2014-01-28	0	0.900	0.880	0.900	0.880	0.920	3,364,000	3,006,660	0.8938	0.900	0.880	0.900	0.880	0.920	3,364,000	0.8938	1.12%
2014-01-27	0	0.890	0.900	0.910	0.860	0.930	3,480,200	3,105,292	0.8923	0.890	0.900	0.910	0.860	0.930	3,480,200	0.8923	-4.30%
2014-01-24	0	0.930	0.930	0.940	0.910	0.950	3,118,000	2,889,560	0.9267	0.930	0.930	0.940	0.910	0.950	3,118,000	0.9267	-1.06%
2014-01-23	0	0.940	0.920	0.940	0.910	0.950	4,536,000	4,193,580	0.9245	0.940	0.920	0.940	0.910	0.950	4,536,000	0.9245	0.00%
2014-01-22	0	0.940	0.920	0.940	0.910	0.950	5,600,000	5,192,660	0.9273	0.940	0.920	0.940	0.910	0.950	5,600,000	0.9273	3.30%
2014-01-21	0	0.910	0.910	0.930	0.900	0.970	6,336,000	5,982,620	0.9442	0.910	0.910	0.930	0.900	0.970	6,336,000	0.9442	0.00%
2014-01-20	0	0.910	0.900	0.920	0.890	0.930	2,738,000	2,471,880	0.9028	0.910	0.900	0.920	0.890	0.930	2,738,000	0.9028	0.00%
2014-01-17	0	0.910	0.890	0.910	0.870	0.910	1,774,000	1,565,420	0.8824	0.910	0.890	0.910	0.870	0.910	1,774,000	0.8824	2.25%
2014-01-16	0	0.890	0.890	0.900	0.870	0.930	3,000,000	2,681,800	0.8939	0.890	0.890	0.900	0.870	0.930	3,000,000	0.8939	-2.20%
2014-01-15	0	0.910	0.910	0.920	0.900	0.940	1,322,000	1,203,340	0.9102	0.910	0.910	0.920	0.900	0.940	1,322,000	0.9102	-2.15%
2014-01-14	0	0.930	0.920	0.930	0.910	0.960	3,196,000	2,988,320	0.9350	0.930	0.920	0.930	0.910	0.960	3,196,000	0.9350	-3.12%
2014-01-13	0	0.960	0.950	0.960	0.930	0.960	1,640,000	1,546,460	0.9430	0.960	0.950	0.960	0.930	0.960	1,640,000	0.9430	2.13%
2014-01-10	0	0.940	0.930	0.950	0.920	0.960	4,570,000	4,264,060	0.9331	0.940	0.930	0.950	0.920	0.960	4,570,000	0.9331	-1.05%
2014-01-09	0	0.950	0.940	0.950	0.930	0.960	2,394,000	2,249,820	0.9398	0.950	0.940	0.950	0.930	0.960	2,394,000	0.9398	2.15%
2014-01-08	0	0.930	0.920	0.930	0.910	0.980	5,694,000	5,350,540	0.9397	0.930	0.920	0.930	0.910	0.980	5,694,000	0.9397	-3.12%
2014-01-07	0	0.960	0.950	0.960	0.920	0.960	2,270,000	2,138,520	0.9421	0.960	0.950	0.960	0.920	0.960	2,270,000	0.9421	3.23%
2014-01-06	0	0.930	0.920	0.930	0.910	0.950	3,242,600	3,001,298	0.9256	0.930	0.920	0.930	0.910	0.950	3,242,600	0.9256	0.00%
2014-01-03	0	0.930	0.920	0.930	0.890	0.950	4,596,000	4,236,780	0.9218	0.930	0.920	0.930	0.890	0.950	4,596,000	0.9218	1.09%
2014-01-02	0	0.920	0.900	0.920	0.890	0.950	5,804,000	5,286,800	0.9109	0.920	0.900	0.920	0.890	0.950	5,804,000	0.9109	-4.17%
2013-12-31	0	0.960	0.940	0.960	0.880	0.960	5,954,000	5,397,200	0.9065	0.960	0.940	0.960	0.880	0.960	5,954,000	0.9065	2.13%
2013-12-30	0	0.940	0.930	0.950	0.920	1.070	12,920,000	12,511,420	0.9684	0.940	0.930	0.950	0.920	1.070	12,920,000	0.9684	-12.96%
2013-12-27	0	1.080	1.060	1.080	1.050	1.150	10,298,000	11,039,640	1.0720	1.080	1.060	1.080	1.050	1.150	10,298,000	1.0720	-1.82%
2013-12-24	0	1.100	1.090	1.120	1.090	1.140	1,792,750	1,983,137	1.1062	1.100	1.090	1.120	1.090	1.140	1,792,750	1.1062	-4.35%
2013-12-23	0	1.150	1.140	1.160	1.110	1.160	1,222,000	1,381,520	1.1305	1.150	1.140	1.160	1.110	1.160	1,222,000	1.1305	2.68%
2013-12-20	0	1.120	1.120	1.150	1.100	1.190	3,400,000	3,854,980	1.1338	1.120	1.120	1.150	1.100	1.190	3,400,000	1.1338	-5.08%
2013-12-19	0	1.180	1.160	1.180	1.150	1.220	3,442,000	4,039,560	1.1736	1.180	1.160	1.180	1.150	1.220	3,442,000	1.1736	-0.84%
2013-12-18	0	1.190	1.170	1.190	1.150	1.250	3,366,000	3,981,420	1.1828	1.190	1.170	1.190	1.150	1.250	3,366,000	1.1828	-3.25%
2013-12-17	0	1.230	1.220	1.230	1.200	1.260	9,740,000	12,048,100	1.2370	1.230	1.220	1.230	1.200	1.260	9,740,000	1.2370	2.50%
2013-12-16	0	1.200	1.190	1.200	1.140	1.220	7,351,165	8,705,909	1.1843	1.200	1.190	1.200	1.140	1.220	7,351,165	1.1843	6.19%
2013-12-13	0	1.130	1.120	1.140	1.110	1.170	9,726,000	11,055,040	1.1366	1.130	1.120	1.140	1.110	1.170	9,726,000	1.1366	2.73%
2013-12-12	0	1.100	1.090	1.100	1.050	1.140	5,980,000	6,560,900	1.0971	1.100	1.090	1.100	1.050	1.140	5,980,000	1.0971	3.77%
2013-12-11	0	1.060	1.040	1.060	1.050	1.140	5,916,000	6,407,320	1.0830	1.060	1.040	1.060	1.050	1.140	5,916,000	1.0830	-7.83%
2013-12-10	0	1.150	1.130	1.150	1.130	1.160	3,204,000	3,655,280	1.1408	1.150	1.130	1.150	1.130	1.160	3,204,000	1.1408	-0.86%
2013-12-09	0	1.160	1.150	1.160	1.120	1.200	5,006,000	5,760,140	1.1506	1.160	1.150	1.160	1.120	1.200	5,006,000	1.1506	-2.52%
2013-12-06	0	1.190	1.180	1.190	1.120	1.230	5,946,000	7,106,160	1.1951	1.190	1.180	1.190	1.120	1.230	5,946,000	1.1951	1.71%
2013-12-05	0	1.170	1.160	1.170	1.150	1.260	16,352,000	19,837,260	1.2131	1.170	1.160	1.170	1.150	1.260	16,352,000	1.2131	-4.88%
2013-12-04	0	1.230	1.220	1.240	1.170	1.280	27,080,000	33,236,160	1.2273	1.230	1.220	1.240	1.170	1.280	27,080,000	1.2273	5.13%
2013-12-03	1	-	-	-	-	-	0	0	-	1.170	-	-	-	-	0	-	0.00%
2013-12-02	0	1.170	1.160	1.170	1.000	1.180	22,466,000	24,507,600	1.0909	1.170	1.160	1.170	1.000	1.180	22,466,000	1.0909	17.00%
2013-11-29	0	1.000	0.990	1.000	0.950	1.000	11,712,000	11,407,740	0.9740	1.000	0.990	1.000	0.950	1.000	11,712,000	0.9740	4.17%
2013-11-28	0	0.960	0.950	0.960	0.930	0.970	12,504,000	11,909,820	0.9525	0.960	0.950	0.960	0.930	0.970	12,504,000	0.9525	3.23%
2013-11-27	0	0.930	0.920	0.930	0.870	0.940	8,756,000	7,927,200	0.9053	0.930	0.920	0.930	0.870	0.940	8,756,000	0.9053	5.68%
2013-11-26	0	0.880	0.870	0.880	0.860	0.890	5,310,000	4,637,820	0.8734	0.880	0.870	0.880	0.860	0.890	5,310,000	0.8734	1.15%
2013-11-25	0	0.870	0.860	0.870	0.850	0.880	8,262,000	7,116,260	0.8613	0.870	0.860	0.870	0.850	0.880	8,262,000	0.8613	1.16%
2013-11-22	0	0.860	0.850	0.860	0.850	0.890	6,672,000	5,735,460	0.8596	0.860	0.850	0.860	0.850	0.890	6,672,000	0.8596	-1.15%
2013-11-21	0	0.870	0.860	0.870	0.850	0.880	5,858,000	5,034,880	0.8595	0.870	0.860	0.870	0.850	0.880	5,858,000	0.8595	0.00%
2013-11-20	0	0.870	0.870	0.880	0.860	0.900	3,922,000	3,429,200	0.8743	0.870	0.870	0.880	0.860	0.900	3,922,000	0.8743	-3.33%
2013-11-19	0	0.900	0.880	0.900	0.870	0.910	2,874,000	2,547,760	0.8865	0.900	0.880	0.900	0.870	0.910	2,874,000	0.8865	1.12%
2013-11-18	0	0.890	0.880	0.890	0.870	0.890	1,502,000	1,320,280	0.8790	0.890	0.880	0.890	0.870	0.890	1,502,000	0.8790	1.14%
2013-11-15	0	0.880	0.870	0.890	0.870	0.890	1,384,000	1,216,080	0.8787	0.880	0.870	0.890	0.870	0.890	1,384,000	0.8787	0.00%
2013-11-14	0	0.880	0.870	0.880	0.850	0.900	3,440,000	2,986,820	0.8683	0.880	0.870	0.880	0.850	0.900	3,440,000	0.8683	0.00%
2013-11-13	0	0.880	0.870	0.880	0.860	0.910	3,500,000	3,050,820	0.8717	0.880	0.870	0.880	0.860	0.910	3,500,000	0.8717	0.00%
2013-11-12	0	0.880	0.860	0.880	0.840	0.880	3,530,000	3,018,760	0.8552	0.880	0.860	0.880	0.840	0.880	3,530,000	0.8552	0.00%
2013-11-11	0	0.880	0.870	0.880	0.860	0.890	3,666,000	3,180,960	0.8677	0.880	0.870	0.880	0.860	0.890	3,666,000	0.8677	0.00%
2013-11-08	0	0.880	0.870	0.880	0.860	0.900	3,424,000	2,985,600	0.8720	0.880	0.870	0.880	0.860	0.900	3,424,000	0.8720	-1.12%
2013-11-07	0	0.890	0.880	0.890	0.880	0.930	5,784,000	5,193,680	0.8979	0.890	0.880	0.890	0.880	0.930	5,784,000	0.8979	-1.11%
2013-11-06	0	0.900	0.890	0.910	0.880	0.910	4,452,000	3,978,980	0.8938	0.900	0.890	0.910	0.880	0.910	4,452,000	0.8938	0.00%
2013-11-05	0	0.900	0.880	0.900	0.880	0.950	4,222,000	3,832,420	0.9077	0.900	0.880	0.900	0.880	0.950	4,222,000	0.9077	-3.23%
2013-11-04	0	0.930	0.910	0.930	0.910	0.940	2,258,000	2,079,600	0.9210	0.930	0.910	0.930	0.910	0.940	2,258,000	0.9210	0.00%
2013-11-01	0	0.930	0.920	0.930	0.910	0.980	6,860,000	6,469,260	0.9430	0.930	0.920	0.930	0.910	0.980	6,860,000	0.9430	-2.11%
2013-10-31	0	0.950	0.940	0.950	0.940	0.970	2,906,000	2,755,280	0.9481	0.950	0.940	0.950	0.940	0.970	2,906,000	0.9481	-1.04%
2013-10-30	0	0.960	0.950	0.960	0.930	0.970	3,658,000	3,472,540	0.9493	0.960	0.950	0.960	0.930	0.970	3,658,000	0.9493	1.05%
2013-10-29	0	0.950	0.940	0.950	0.910	0.960	6,590,000	6,140,860	0.9318	0.950	0.940	0.950	0.910	0.960	6,590,000	0.9318	-1.04%
2013-10-28	0	0.960	0.940	0.960	0.940	0.990	4,528,000	4,376,840	0.9666	0.960	0.940	0.960	0.940	0.990	4,528,000	0.9666	0.00%
2013-10-25	0	0.960	0.950	0.960	0.940	1.000	5,726,000	5,496,220	0.9599	0.960	0.950	0.960	0.940	1.000	5,726,000	0.9599	2.13%
2013-10-24	0	0.940	0.930	0.940	0.900	0.950	4,084,000	3,743,220	0.9166	0.940	0.930	0.940	0.900	0.950	4,084,000	0.9166	2.17%
2013-10-23	0	0.920	0.900	0.910	0.910	0.970	5,332,000	4,963,860	0.9310	0.920	0.900	0.910	0.910	0.970	5,332,000	0.9310	-3.16%
2013-10-22	0	0.950	0.950	0.960	0.880	0.960	12,362,000	11,460,900	0.9271	0.950	0.950	0.960	0.880	0.960	12,362,000	0.9271	5.56%
2013-10-21	0	0.900	0.880	0.900	0.860	0.910	5,192,000	4,537,400	0.8739	0.900	0.880	0.900	0.860	0.910	5,192,000	0.8739	0.00%
2013-10-18	0	0.900	0.890	0.900	0.870	0.910	3,988,000	3,551,940	0.8907	0.900	0.890	0.900	0.870	0.910	3,988,000	0.8907	1.12%
2013-10-17	0	0.890	0.870	0.890	0.860	0.890	3,816,000	3,309,940	0.8674	0.890	0.870	0.890	0.860	0.890	3,816,000	0.8674	0.00%
2013-10-16	0	0.890	0.870	0.890	0.850	0.900	6,338,000	5,490,200	0.8662	0.890	0.870	0.890	0.850	0.900	6,338,000	0.8662	-1.11%
2013-10-15	0	0.900	0.880	0.900	0.870	0.940	6,200,000	5,524,920	0.8911	0.900	0.880	0.900	0.870	0.940	6,200,000	0.8911	-4.26%
2013-10-11	0	0.940	0.930	0.940	0.920	0.970	6,039,000	5,651,090	0.9358	0.940	0.930	0.940	0.920	0.970	6,039,000	0.9358	-1.05%
2013-10-10	0	0.950	0.960	0.970	0.950	0.990	4,810,000	4,609,140	0.9582	0.950	0.960	0.970	0.950	0.990	4,810,000	0.9582	-2.06%
2013-10-09	0	0.970	0.970	0.990	0.960	1.000	4,196,000	4,069,900	0.9699	0.970	0.970	0.990	0.960	1.000	4,196,000	0.9699	-1.02%
2013-10-08	0	0.980	0.970	0.990	0.950	1.000	4,810,000	4,650,920	0.9669	0.980	0.970	0.990	0.950	1.000	4,810,000	0.9669	2.08%
2013-10-07	0	0.960	0.950	0.980	0.930	1.000	6,664,000	6,355,840	0.9538	0.960	0.950	0.980	0.930	1.000	6,664,000	0.9538	-1.03%
2013-10-04	0	0.970	0.940	0.970	0.940	0.980	4,736,000	4,536,820	0.9579	0.970	0.940	0.970	0.940	0.980	4,736,000	0.9579	0.00%
2013-10-03	0	0.970	0.950	0.970	0.950	1.010	4,338,000	4,256,480	0.9812	0.970	0.950	0.970	0.950	1.010	4,338,000	0.9812	-1.02%
2013-10-02	0	0.980	0.970	0.980	0.940	0.980	5,474,000	5,281,580	0.9648	0.980	0.970	0.980	0.940	0.980	5,474,000	0.9648	4.26%
2013-09-30	0	0.940	0.930	0.950	0.890	0.950	8,530,000	7,836,120	0.9187	0.940	0.930	0.950	0.890	0.950	8,530,000	0.9187	5.62%
2013-09-27	0	0.890	0.890	0.900	0.880	0.910	5,182,000	4,599,020	0.8875	0.890	0.890	0.900	0.880	0.910	5,182,000	0.8875	0.00%
2013-09-26	0	0.890	0.890	0.900	0.890	0.940	2,240,000	2,042,400	0.9118	0.890	0.890	0.900	0.890	0.940	2,240,000	0.9118	-3.26%
2013-09-25	0	0.920	0.910	0.920	0.890	0.950	10,344,000	9,438,780	0.9125	0.920	0.910	0.920	0.890	0.950	10,344,000	0.9125	0.00%
2013-09-24	0	0.920	0.920	0.930	0.880	0.950	10,116,000	9,059,760	0.8956	0.920	0.920	0.930	0.880	0.950	10,116,000	0.8956	2.22%
2013-09-23	0	0.900	0.900	0.920	0.900	0.940	5,644,000	5,158,960	0.9141	0.900	0.900	0.920	0.900	0.940	5,644,000	0.9141	-4.26%
2013-09-19	0	0.940	0.930	0.940	0.900	0.960	6,508,000	6,040,740	0.9282	0.940	0.930	0.940	0.900	0.960	6,508,000	0.9282	2.17%
2013-09-18	0	0.920	0.910	0.920	0.880	0.920	6,010,000	5,448,140	0.9065	0.920	0.910	0.920	0.880	0.920	6,010,000	0.9065	5.75%
2013-09-17	0	0.870	0.860	0.870	0.860	0.900	1,974,000	1,723,140	0.8729	0.870	0.860	0.870	0.860	0.900	1,974,000	0.8729	0.00%
2013-09-16	0	0.870	0.870	0.880	0.860	0.910	3,408,000	2,988,000	0.8768	0.870	0.870	0.880	0.860	0.910	3,408,000	0.8768	-2.25%
2013-09-13	0	0.890	0.880	0.900	0.870	0.910	2,530,000	2,243,860	0.8869	0.890	0.880	0.900	0.870	0.910	2,530,000	0.8869	-1.11%
2013-09-12	0	0.900	0.890	0.900	0.880	0.920	1,576,000	1,406,720	0.8926	0.900	0.890	0.900	0.880	0.920	1,576,000	0.8926	1.12%
2013-09-11	0	0.890	0.880	0.900	0.880	0.920	2,712,000	2,430,740	0.8963	0.890	0.880	0.900	0.880	0.920	2,712,000	0.8963	0.00%
2013-09-10	0	0.890	0.880	0.900	0.860	0.900	3,768,000	3,318,720	0.8808	0.890	0.880	0.900	0.860	0.900	3,768,000	0.8808	1.14%
2013-09-09	0	0.880	0.870	0.880	0.820	0.880	4,544,000	3,852,220	0.8478	0.880	0.870	0.880	0.820	0.880	4,544,000	0.8478	3.53%
2013-09-06	0	0.850	0.840	0.860	0.840	0.880	3,318,000	2,826,960	0.8520	0.850	0.840	0.860	0.840	0.880	3,318,000	0.8520	-2.30%
2013-09-05	0	0.870	0.830	0.880	0.840	0.880	2,460,000	2,106,380	0.8563	0.870	0.830	0.880	0.840	0.880	2,460,000	0.8563	2.35%
2013-09-04	0	0.850	0.840	0.850	0.840	0.900	2,254,000	1,937,580	0.8596	0.850	0.840	0.850	0.840	0.900	2,254,000	0.8596	-3.41%
2013-09-03	0	0.880	0.850	0.880	0.850	0.890	2,824,000	2,461,620	0.8717	0.880	0.850	0.880	0.850	0.890	2,824,000	0.8717	1.15%
2013-09-02	0	0.870	0.850	0.870	0.830	0.880	2,068,000	1,757,580	0.8499	0.870	0.850	0.870	0.830	0.880	2,068,000	0.8499	3.57%
2013-08-30	0	0.840	0.850	0.860	0.830	0.870	5,106,000	4,315,460	0.8452	0.840	0.850	0.860	0.830	0.870	5,106,000	0.8452	-3.45%
2013-08-29	0	0.870	0.840	0.870	0.840	0.880	1,968,000	1,682,380	0.8549	0.870	0.840	0.870	0.840	0.880	1,968,000	0.8549	-1.14%
2013-08-28	0	0.880	0.860	0.880	0.850	0.880	2,696,000	2,327,160	0.8632	0.880	0.860	0.880	0.850	0.880	2,696,000	0.8632	-2.22%
2013-08-27	0	0.900	0.860	0.900	0.860	0.900	3,566,000	3,101,020	0.8696	0.900	0.860	0.900	0.860	0.900	3,566,000	0.8696	2.27%
2013-08-26	0	0.880	0.870	0.880	0.860	0.920	3,518,000	3,087,660	0.8777	0.880	0.870	0.880	0.860	0.920	3,518,000	0.8777	-2.22%
2013-08-23	0	0.900	0.890	0.900	0.860	0.930	4,066,000	3,605,100	0.8866	0.900	0.890	0.900	0.860	0.930	4,066,000	0.8866	2.27%
2013-08-22	0	0.880	0.870	0.880	0.850	0.890	3,718,000	3,215,320	0.8648	0.880	0.870	0.880	0.850	0.890	3,718,000	0.8648	1.15%
2013-08-21	0	0.870	0.860	0.880	0.850	0.900	4,004,000	3,477,560	0.8685	0.870	0.860	0.880	0.850	0.900	4,004,000	0.8685	1.16%
2013-08-20	0	0.860	0.850	0.860	0.840	0.930	4,396,000	3,868,520	0.8800	0.860	0.850	0.860	0.840	0.930	4,396,000	0.8800	1.18%
2013-08-19	0	0.850	0.830	0.850	0.810	0.880	6,078,000	5,055,440	0.8318	0.850	0.830	0.850	0.810	0.880	6,078,000	0.8318	0.00%
2013-08-16	0	0.850	0.850	0.860	0.830	0.890	4,452,288	3,787,556	0.8507	0.850	0.850	0.860	0.830	0.890	4,452,288	0.8507	-1.16%
2013-08-15	0	0.860	0.850	0.870	0.860	0.900	4,422,000	3,860,300	0.8730	0.860	0.850	0.870	0.860	0.900	4,422,000	0.8730	-2.27%
2013-08-13	0	0.880	0.880	0.890	0.870	0.910	5,858,000	5,206,120	0.8887	0.880	0.880	0.890	0.870	0.910	5,858,000	0.8887	-2.22%
2013-08-12	0	0.900	0.890	0.900	0.890	0.960	5,458,000	5,000,300	0.9161	0.900	0.890	0.900	0.890	0.960	5,458,000	0.9161	-4.26%
2013-08-09	0	0.940	0.930	0.940	0.880	0.960	7,744,000	7,112,520	0.9185	0.940	0.930	0.940	0.880	0.960	7,744,000	0.9185	4.44%
2013-08-08	0	0.900	0.890	0.900	0.870	0.970	7,326,000	6,590,320	0.8996	0.900	0.890	0.900	0.870	0.970	7,326,000	0.8996	-6.25%
2013-08-07	0	0.960	0.950	0.960	0.950	1.030	9,608,000	9,467,310	0.9854	0.960	0.950	0.960	0.950	1.030	9,608,000	0.9854	-2.04%
2013-08-06	0	0.980	0.970	0.990	0.960	1.010	4,668,000	4,577,640	0.9806	0.980	0.970	0.990	0.960	1.010	4,668,000	0.9806	-2.00%
2013-08-05	0	1.000	0.990	1.000	0.990	1.060	4,022,000	4,069,480	1.0118	1.000	0.990	1.000	0.990	1.060	4,022,000	1.0118	-0.99%
2013-08-02	0	1.010	1.000	1.010	1.000	1.060	5,606,000	5,754,560	1.0265	1.010	1.000	1.010	1.000	1.060	5,606,000	1.0265	-2.88%
2013-08-01	0	1.040	1.030	1.040	0.870	1.060	10,040,000	9,495,860	0.9458	1.040	1.030	1.040	0.870	1.060	10,040,000	0.9458	11.83%
2013-07-31	0	0.930	0.920	0.940	0.920	0.970	5,420,000	5,128,340	0.9462	0.930	0.920	0.940	0.920	0.970	5,420,000	0.9462	-2.11%
2013-07-30	0	0.950	0.940	0.960	0.930	0.970	4,380,000	4,167,200	0.9514	0.950	0.940	0.960	0.930	0.970	4,380,000	0.9514	0.00%
2013-07-29	0	0.950	0.930	0.950	0.930	0.970	4,368,000	4,162,440	0.9529	0.950	0.930	0.950	0.930	0.970	4,368,000	0.9529	-1.04%
2013-07-26	0	0.960	0.950	0.960	0.940	0.980	3,234,000	3,093,880	0.9567	0.960	0.950	0.960	0.940	0.980	3,234,000	0.9567	2.13%
2013-07-25	0	0.940	0.930	0.950	0.910	0.960	5,932,000	5,566,040	0.9383	0.940	0.930	0.950	0.910	0.960	5,932,000	0.9383	1.08%
2013-07-24	0	0.930	0.910	0.930	0.870	0.980	5,586,000	5,125,720	0.9176	0.930	0.910	0.930	0.870	0.980	5,586,000	0.9176	5.68%
2013-07-23	0	0.880	0.870	0.880	0.830	0.880	5,938,000	5,080,496	0.8556	0.880	0.870	0.880	0.830	0.880	5,938,000	0.8556	6.02%
2013-07-22	0	0.830	0.810	0.830	0.810	0.850	2,400,000	2,000,160	0.8334	0.830	0.810	0.830	0.810	0.850	2,400,000	0.8334	0.00%
2013-07-19	0	0.830	0.830	0.850	0.830	0.860	3,962,000	3,316,060	0.8370	0.830	0.830	0.850	0.830	0.860	3,962,000	0.8370	-2.35%
2013-07-18	0	0.850	0.840	0.850	0.830	0.850	2,116,000	1,772,220	0.8375	0.850	0.840	0.850	0.830	0.850	2,116,000	0.8375	-1.16%
2013-07-17	0	0.860	0.840	0.860	0.840	0.900	4,288,000	3,658,380	0.8532	0.860	0.840	0.860	0.840	0.900	4,288,000	0.8532	-1.15%
2013-07-16	0	0.870	0.860	0.870	0.810	0.870	5,156,000	4,314,960	0.8369	0.870	0.860	0.870	0.810	0.870	5,156,000	0.8369	3.57%
2013-07-15	0	0.840	0.830	0.840	0.810	0.850	4,006,000	3,330,480	0.8314	0.840	0.830	0.840	0.810	0.850	4,006,000	0.8314	1.20%
2013-07-12	0	0.830	0.820	0.830	0.800	0.830	3,716,000	3,007,820	0.8094	0.830	0.820	0.830	0.800	0.830	3,716,000	0.8094	2.47%
2013-07-11	0	0.810	0.800	0.810	0.760	0.910	12,624,000	10,178,740	0.8063	0.810	0.800	0.810	0.760	0.910	12,624,000	0.8063	-3.57%
2013-07-10	0	0.840	0.830	0.840	0.820	0.950	9,628,000	8,573,820	0.8905	0.840	0.830	0.840	0.820	0.950	9,628,000	0.8905	-10.64%
2013-07-09	0	0.940	0.940	0.950	0.920	1.000	4,402,000	4,173,940	0.9482	0.940	0.940	0.950	0.920	1.000	4,402,000	0.9482	-1.05%
2013-07-08	0	0.950	0.940	0.980	0.940	1.010	6,012,000	5,795,500	0.9640	0.950	0.940	0.980	0.940	1.010	6,012,000	0.9640	-5.94%
2013-07-05	0	1.010	0.990	1.010	1.000	1.030	3,300,001	3,316,620	1.0050	1.010	0.990	1.010	1.000	1.030	3,300,001	1.0050	0.00%
2013-07-04	0	1.010	1.010	1.020	1.000	1.060	4,802,000	4,868,360	1.0138	1.010	1.010	1.020	1.000	1.060	4,802,000	1.0138	-3.81%
2013-07-03	0	1.050	1.030	1.040	1.020	1.070	5,040,000	5,237,680	1.0392	1.050	1.030	1.040	1.020	1.070	5,040,000	1.0392	3.96%
2013-07-02	0	1.010	1.000	1.030	1.000	1.050	4,408,000	4,503,300	1.0216	1.010	1.000	1.030	1.000	1.050	4,408,000	1.0216	-0.98%
2013-06-28	0	1.020	1.010	1.020	0.970	1.040	3,064,000	3,082,136	1.0059	1.020	1.010	1.020	0.970	1.040	3,064,000	1.0059	3.03%
2013-06-27	0	0.990	0.980	1.010	0.980	1.030	2,820,000	2,823,140	1.0011	0.990	0.980	1.010	0.980	1.030	2,820,000	1.0011	-1.98%
2013-06-26	0	1.010	0.990	1.020	0.990	1.070	3,714,000	3,775,600	1.0166	1.010	0.990	1.020	0.990	1.070	3,714,000	1.0166	-0.98%
2013-06-25	0	1.020	1.010	1.020	0.930	1.090	8,221,000	8,167,590	0.9935	1.020	1.010	1.020	0.930	1.090	8,221,000	0.9935	-5.56%
2013-06-24	0	1.080	1.070	1.080	1.010	1.110	6,428,000	6,827,960	1.0622	1.080	1.070	1.080	1.010	1.110	6,428,000	1.0622	0.93%
2013-06-21	0	1.070	1.050	1.070	1.020	1.110	5,386,800	5,707,612	1.0596	1.070	1.050	1.070	1.020	1.110	5,386,800	1.0596	-2.73%
2013-06-20	0	1.100	1.080	1.100	1.060	1.120	3,426,000	3,726,320	1.0877	1.100	1.080	1.100	1.060	1.120	3,426,000	1.0877	-1.79%
2013-06-19	0	1.120	1.110	1.120	1.100	1.150	4,286,000	4,769,420	1.1128	1.120	1.110	1.120	1.100	1.150	4,286,000	1.1128	-0.88%
2013-06-18	0	1.130	1.130	1.140	1.090	1.150	7,533,000	8,447,650	1.1214	1.130	1.130	1.140	1.090	1.150	7,533,000	1.1214	0.00%
2013-06-17	0	1.130	1.110	1.130	1.080	1.180	10,820,000	12,090,840	1.1175	1.130	1.110	1.130	1.080	1.180	10,820,000	1.1175	-1.74%
2013-06-14	0	1.150	1.140	1.150	1.120	1.190	3,320,000	3,823,420	1.1516	1.150	1.140	1.150	1.120	1.190	3,320,000	1.1516	0.88%
2013-06-13	0	1.140	1.130	1.140	1.120	1.190	10,818,000	12,292,980	1.1363	1.140	1.130	1.140	1.120	1.190	10,818,000	1.1363	-3.39%
2013-06-11	0	1.180	1.170	1.180	1.150	1.200	3,304,000	3,863,500	1.1693	1.180	1.170	1.180	1.150	1.200	3,304,000	1.1693	-0.84%
2013-06-10	0	1.190	1.170	1.200	1.160	1.220	3,170,000	3,774,420	1.1907	1.190	1.170	1.200	1.160	1.220	3,170,000	1.1907	0.00%
2013-06-07	0	1.190	1.180	1.190	1.170	1.220	5,226,000	6,198,800	1.1861	1.190	1.180	1.190	1.170	1.220	5,226,000	1.1861	-2.46%
2013-06-06	0	1.220	1.200	1.220	1.180	1.240	3,082,000	3,729,900	1.2102	1.220	1.200	1.220	1.180	1.240	3,082,000	1.2102	0.83%
2013-06-05	0	1.210	1.210	1.220	1.200	1.250	4,244,000	5,178,320	1.2202	1.210	1.210	1.220	1.200	1.250	4,244,000	1.2202	-0.82%
2013-06-04	0	1.220	1.200	1.220	1.200	1.240	3,544,000	4,304,920	1.2147	1.220	1.200	1.220	1.200	1.240	3,544,000	1.2147	0.00%
2013-06-03	0	1.220	1.210	1.220	1.200	1.270	6,522,000	8,005,560	1.2275	1.220	1.210	1.220	1.200	1.270	6,522,000	1.2275	-0.81%
2013-05-31	0	1.230	1.240	1.250	1.120	1.250	17,058,539	19,808,865	1.1612	1.230	1.240	1.250	1.120	1.250	17,058,539	1.1612	5.13%
2013-05-30	0	1.170	1.160	1.170	1.090	1.170	7,186,000	8,064,180	1.1222	1.170	1.160	1.170	1.090	1.170	7,186,000	1.1222	1.74%
2013-05-29	0	1.150	1.150	1.160	1.110	1.190	5,948,000	6,821,920	1.1469	1.150	1.150	1.160	1.110	1.190	5,948,000	1.1469	-1.71%
2013-05-28	0	1.170	1.160	1.170	1.150	1.230	10,666,000	12,522,360	1.1740	1.170	1.160	1.170	1.150	1.230	10,666,000	1.1740	-3.31%
2013-05-27	0	1.210	1.200	1.210	1.180	1.290	6,326,000	7,748,380	1.2248	1.210	1.200	1.210	1.180	1.290	6,326,000	1.2248	-2.42%
2013-05-24	0	1.240	1.220	1.240	1.220	1.270	3,322,000	4,130,760	1.2435	1.240	1.220	1.240	1.220	1.270	3,322,000	1.2435	-0.80%
2013-05-23	0	1.250	1.240	1.250	1.220	1.270	7,916,000	9,884,540	1.2487	1.250	1.240	1.250	1.220	1.270	7,916,000	1.2487	1.63%
2013-05-22	0	1.230	1.230	1.250	1.220	1.280	3,668,000	4,571,280	1.2463	1.230	1.230	1.250	1.220	1.280	3,668,000	1.2463	-3.15%
2013-05-21	0	1.270	1.260	1.270	1.240	1.320	11,770,000	14,892,040	1.2653	1.270	1.260	1.270	1.240	1.320	11,770,000	1.2653	-2.31%
2013-05-20	0	1.300	1.290	1.300	1.240	1.350	21,160,000	27,258,340	1.2882	1.300	1.290	1.300	1.240	1.350	21,160,000	1.2882	4.84%
2013-05-16	0	1.240	1.220	1.260	1.220	1.330	14,710,000	18,568,704	1.2623	1.240	1.220	1.260	1.220	1.330	14,710,000	1.2623	-6.77%
2013-05-15	0	1.330	1.320	1.330	1.290	1.400	12,372,000	16,680,300	1.3482	1.330	1.320	1.330	1.290	1.400	12,372,000	1.3482	-0.75%
2013-05-14	0	1.340	1.320	1.340	1.280	1.430	18,534,000	25,194,340	1.3594	1.340	1.320	1.340	1.280	1.430	18,534,000	1.3594	-1.47%
2013-05-13	0	1.360	1.340	1.360	1.330	1.430	12,394,000	17,175,420	1.3858	1.360	1.340	1.360	1.330	1.430	12,394,000	1.3858	3.03%
2013-05-10	0	1.320	1.320	1.330	1.170	1.330	13,258,000	16,462,960	1.2417	1.320	1.320	1.330	1.170	1.330	13,258,000	1.2417	9.09%
2013-05-09	0	1.210	1.200	1.210	1.180	1.240	7,656,000	9,181,350	1.1992	1.210	1.200	1.210	1.180	1.240	7,656,000	1.1992	0.83%
2013-05-08	0	1.200	1.190	1.200	1.180	1.220	2,380,000	2,839,880	1.1932	1.200	1.190	1.200	1.180	1.220	2,380,000	1.1932	0.00%
2013-05-07	0	1.200	1.180	1.200	1.150	1.230	4,818,000	5,752,440	1.1939	1.200	1.180	1.200	1.150	1.230	4,818,000	1.1939	2.56%
2013-05-06	0	1.170	1.160	1.170	1.100	1.200	3,554,000	4,107,440	1.1557	1.170	1.160	1.170	1.100	1.200	3,554,000	1.1557	-1.68%
2013-05-03	0	1.190	1.180	1.200	1.180	1.220	4,408,000	5,261,100	1.1935	1.190	1.180	1.200	1.180	1.220	4,408,000	1.1935	0.00%
2013-05-02	0	1.190	1.180	1.190	1.160	1.260	10,143,000	12,170,140	1.1999	1.190	1.180	1.190	1.160	1.260	10,143,000	1.1999	-4.03%
2013-04-30	0	1.240	1.230	1.240	1.120	1.300	18,474,000	22,612,400	1.2240	1.240	1.230	1.240	1.120	1.300	18,474,000	1.2240	10.71%
2013-04-29	0	1.120	1.110	1.130	1.100	1.180	5,116,000	5,790,140	1.1318	1.120	1.110	1.130	1.100	1.180	5,116,000	1.1318	-3.45%
2013-04-26	0	1.160	1.150	1.160	1.130	1.190	4,704,000	5,446,780	1.1579	1.160	1.150	1.160	1.130	1.190	4,704,000	1.1579	1.75%
2013-04-25	0	1.140	1.130	1.140	1.120	1.180	4,847,000	5,534,064	1.1418	1.140	1.130	1.140	1.120	1.180	4,847,000	1.1418	-1.72%
2013-04-24	0	1.160	1.140	1.160	1.100	1.180	20,202,000	23,138,748	1.1454	1.160	1.140	1.160	1.100	1.180	20,202,000	1.1454	-1.69%
2013-04-23	0	1.180	1.170	1.180	1.160	1.260	5,108,000	6,056,320	1.1857	1.180	1.170	1.180	1.160	1.260	5,108,000	1.1857	-2.48%
2013-04-22	0	1.210	1.200	1.210	1.190	1.300	7,974,000	9,798,000	1.2287	1.210	1.200	1.210	1.190	1.300	7,974,000	1.2287	-6.20%
2013-04-19	0	1.290	1.280	1.290	1.280	1.330	4,712,000	6,121,620	1.2992	1.290	1.280	1.290	1.280	1.330	4,712,000	1.2992	-2.27%
2013-04-18	0	1.320	1.310	1.320	1.310	1.340	2,546,000	3,353,260	1.3171	1.320	1.310	1.320	1.310	1.340	2,546,000	1.3171	-0.75%
2013-04-17	0	1.330	1.320	1.330	1.310	1.340	3,828,000	5,067,440	1.3238	1.330	1.320	1.330	1.310	1.340	3,828,000	1.3238	1.53%
2013-04-16	0	1.310	1.300	1.310	1.280	1.340	7,024,000	9,181,820	1.3072	1.310	1.300	1.310	1.280	1.340	7,024,000	1.3072	-2.24%
2013-04-15	0	1.340	1.320	1.340	1.300	1.370	7,156,000	9,514,940	1.3296	1.340	1.320	1.340	1.300	1.370	7,156,000	1.3296	-1.47%
2013-04-12	0	1.360	1.340	1.360	1.330	1.390	10,316,000	14,057,880	1.3627	1.360	1.340	1.360	1.330	1.390	10,316,000	1.3627	-0.73%
2013-04-11	0	1.370	1.360	1.370	1.350	1.410	10,192,000	14,029,740	1.3765	1.370	1.360	1.370	1.350	1.410	10,192,000	1.3765	-0.72%
2013-04-10	0	1.380	1.370	1.380	1.330	1.400	6,590,000	9,053,780	1.3739	1.380	1.370	1.380	1.330	1.400	6,590,000	1.3739	5.34%
2013-04-09	0	1.310	1.310	1.350	1.310	1.440	5,474,000	7,442,800	1.3597	1.310	1.310	1.350	1.310	1.440	5,474,000	1.3597	-5.07%
2013-04-08	0	1.380	1.380	1.390	1.350	1.470	5,562,000	7,772,860	1.3975	1.380	1.380	1.390	1.350	1.470	5,562,000	1.3975	-4.83%
2013-04-05	0	1.450	1.430	1.450	1.390	1.550	10,924,000	16,056,500	1.4698	1.450	1.430	1.450	1.390	1.550	10,924,000	1.4698	0.00%
2013-04-03	1	-	-	-	-	-	0	0	-	1.450	-	-	-	-	0	-	0.00%
2013-04-02	0	1.450	1.440	1.450	1.410	1.450	8,990,000	12,866,140	1.4312	1.450	1.440	1.450	1.410	1.450	8,990,000	1.4312	2.11%
2013-03-28	0	1.420	1.410	1.420	1.410	1.440	5,348,000	7,584,520	1.4182	1.420	1.410	1.420	1.410	1.440	5,348,000	1.4182	-0.70%
2013-03-27	0	1.430	1.420	1.430	1.400	1.450	13,250,000	18,760,640	1.4159	1.430	1.420	1.430	1.400	1.450	13,250,000	1.4159	-1.38%
2013-03-26	0	1.450	1.440	1.450	1.410	1.460	4,706,000	6,749,530	1.4342	1.450	1.440	1.450	1.410	1.460	4,706,000	1.4342	-1.36%
2013-03-25	0	1.470	1.460	1.470	1.450	1.490	10,074,000	14,778,340	1.4670	1.470	1.460	1.470	1.450	1.490	10,074,000	1.4670	0.68%
2013-03-22	0	1.460	1.430	1.460	1.440	1.500	10,592,000	15,550,360	1.4681	1.460	1.430	1.460	1.440	1.500	10,592,000	1.4681	1.39%
2013-03-21	0	1.440	1.420	1.440	1.420	1.450	5,562,000	8,005,120	1.4393	1.440	1.420	1.440	1.420	1.450	5,562,000	1.4393	-0.69%
2013-03-20	0	1.450	1.440	1.450	1.420	1.450	5,250,000	7,541,120	1.4364	1.450	1.440	1.450	1.420	1.450	5,250,000	1.4364	1.40%
2013-03-19	0	1.430	1.410	1.430	1.380	1.440	4,118,000	5,816,100	1.4124	1.430	1.410	1.430	1.380	1.440	4,118,000	1.4124	2.14%
2013-03-18	0	1.400	1.390	1.400	1.340	1.460	7,786,000	10,866,080	1.3956	1.400	1.390	1.400	1.340	1.460	7,786,000	1.3956	4.48%
2013-03-15	0	1.340	1.350	1.370	1.300	1.370	9,348,000	12,542,740	1.3418	1.340	1.350	1.370	1.300	1.370	9,348,000	1.3418	-1.47%
2013-03-14	0	1.360	1.350	1.360	1.300	1.420	11,484,000	15,515,600	1.3511	1.360	1.350	1.360	1.300	1.420	11,484,000	1.3511	-4.23%
2013-03-13	0	1.420	1.410	1.420	1.380	1.450	7,230,000	10,175,500	1.4074	1.420	1.410	1.420	1.380	1.450	7,230,000	1.4074	0.00%
2013-03-12	0	1.420	1.410	1.420	1.400	1.460	3,842,000	5,499,680	1.4315	1.420	1.410	1.420	1.400	1.460	3,842,000	1.4315	0.00%
2013-03-11	0	1.420	1.410	1.420	1.350	1.480	16,670,000	23,860,460	1.4313	1.420	1.410	1.420	1.350	1.480	16,670,000	1.4313	4.41%
2013-03-08	0	1.360	1.320	1.370	1.320	1.540	18,578,000	25,890,040	1.3936	1.360	1.320	1.370	1.320	1.540	18,578,000	1.3936	-10.53%
2013-03-07	0	1.520	1.510	1.520	1.490	1.570	9,492,000	14,635,920	1.5419	1.520	1.510	1.520	1.490	1.570	9,492,000	1.5419	-2.56%
2013-03-06	0	1.560	1.550	1.560	1.540	1.620	31,536,000	49,773,120	1.5783	1.560	1.550	1.560	1.540	1.620	31,536,000	1.5783	0.65%
2013-03-05	0	1.550	1.540	1.550	1.430	1.590	19,212,000	28,673,880	1.4925	1.550	1.540	1.550	1.430	1.590	19,212,000	1.4925	7.64%
2013-03-04	0	1.440	1.440	1.460	1.440	1.480	9,012,000	13,131,780	1.4571	1.440	1.440	1.460	1.440	1.480	9,012,000	1.4571	-0.69%
2013-03-01	0	1.450	1.440	1.450	1.400	1.450	17,967,000	25,497,040	1.4191	1.450	1.440	1.450	1.400	1.450	17,967,000	1.4191	2.11%
2013-02-28	0	1.420	1.400	1.410	1.360	1.430	12,278,000	17,049,020	1.3886	1.420	1.400	1.410	1.360	1.430	12,278,000	1.3886	2.90%
2013-02-27	0	1.380	1.370	1.380	1.340	1.390	9,612,000	13,013,860	1.3539	1.380	1.370	1.380	1.340	1.390	9,612,000	1.3539	0.73%
2013-02-26	0	1.370	1.360	1.370	1.350	1.390	4,628,000	6,336,480	1.3692	1.370	1.360	1.370	1.350	1.390	4,628,000	1.3692	0.00%
2013-02-25	0	1.370	1.360	1.370	1.350	1.420	12,940,000	17,890,220	1.3826	1.370	1.360	1.370	1.350	1.420	12,940,000	1.3826	-1.44%
2013-02-22	0	1.390	1.370	1.390	1.360	1.390	6,390,000	8,743,240	1.3683	1.390	1.370	1.390	1.360	1.390	6,390,000	1.3683	0.00%
2013-02-21	0	1.390	1.380	1.390	1.330	1.400	10,428,000	14,240,400	1.3656	1.390	1.380	1.390	1.330	1.400	10,428,000	1.3656	0.00%
2013-02-20	0	1.390	1.380	1.400	1.320	1.400	7,182,000	9,775,260	1.3611	1.390	1.380	1.400	1.320	1.400	7,182,000	1.3611	3.73%
2013-02-19	0	1.340	1.310	1.340	1.290	1.420	8,084,000	10,925,640	1.3515	1.340	1.310	1.340	1.290	1.420	8,084,000	1.3515	-3.60%
2013-02-18	0	1.390	1.380	1.390	1.360	1.450	7,208,000	10,058,100	1.3954	1.390	1.380	1.390	1.360	1.450	7,208,000	1.3954	-2.11%
2013-02-15	0	1.420	1.400	1.420	1.380	1.450	7,104,000	9,997,920	1.4074	1.420	1.400	1.420	1.380	1.450	7,104,000	1.4074	0.00%
2013-02-14	0	1.420	1.420	1.430	1.320	1.440	9,240,000	12,874,700	1.3934	1.420	1.420	1.430	1.320	1.440	9,240,000	1.3934	6.77%
2013-02-08	0	1.330	1.320	1.330	1.290	1.340	10,116,000	13,356,100	1.3203	1.330	1.320	1.330	1.290	1.340	10,116,000	1.3203	2.31%
2013-02-07	0	1.300	1.290	1.300	1.250	1.310	8,170,000	10,467,920	1.2813	1.300	1.290	1.300	1.250	1.310	8,170,000	1.2813	2.36%
2013-02-06	0	1.270	1.240	1.250	1.250	1.330	10,616,000	13,711,280	1.2916	1.270	1.240	1.250	1.250	1.330	10,616,000	1.2916	-0.78%
2013-02-05	0	1.280	1.270	1.280	1.240	1.310	10,384,000	13,066,440	1.2583	1.280	1.270	1.280	1.240	1.310	10,384,000	1.2583	-1.54%
2013-02-04	0	1.300	1.290	1.300	1.240	1.320	12,774,000	16,470,740	1.2894	1.300	1.290	1.300	1.240	1.320	12,774,000	1.2894	4.84%
2013-02-01	0	1.240	1.240	1.250	1.170	1.260	8,050,000	9,891,900	1.2288	1.240	1.240	1.250	1.170	1.260	8,050,000	1.2288	5.08%
2013-01-31	0	1.180	1.180	1.210	1.180	1.270	9,898,000	12,043,200	1.2167	1.180	1.180	1.210	1.180	1.270	9,898,000	1.2167	-4.07%
2013-01-30	0	1.230	1.220	1.230	1.160	1.240	32,768,000	39,329,080	1.2002	1.230	1.220	1.230	1.160	1.240	32,768,000	1.2002	5.13%
2013-01-29	0	1.170	1.140	1.170	1.120	1.200	8,048,000	9,374,360	1.1648	1.170	1.140	1.170	1.120	1.200	8,048,000	1.1648	0.86%
2013-01-28	0	1.160	1.140	1.170	1.050	1.280	14,398,000	16,428,120	1.1410	1.160	1.140	1.170	1.050	1.280	14,398,000	1.1410	-5.69%
2013-01-25	0	1.230	1.210	1.240	1.180	1.300	9,152,000	11,071,740	1.2098	1.230	1.210	1.240	1.180	1.300	9,152,000	1.2098	-1.60%
2013-01-24	0	1.250	1.230	1.250	1.230	1.340	5,724,000	7,352,880	1.2846	1.250	1.230	1.250	1.230	1.340	5,724,000	1.2846	-0.79%
2013-01-23	0	1.260	1.250	1.260	1.190	1.270	13,780,000	16,756,700	1.2160	1.260	1.250	1.260	1.190	1.270	13,780,000	1.2160	-0.79%
2013-01-22	0	1.270	1.260	1.270	1.240	1.370	9,640,000	12,436,760	1.2901	1.270	1.260	1.270	1.240	1.370	9,640,000	1.2901	-7.97%
2013-01-21	0	1.380	1.370	1.380	1.340	1.430	12,710,000	17,628,580	1.3870	1.380	1.370	1.380	1.340	1.430	12,710,000	1.3870	0.00%
2013-01-18	0	1.380	1.360	1.380	1.260	1.390	19,976,000	27,111,960	1.3572	1.380	1.360	1.380	1.260	1.390	19,976,000	1.3572	9.52%
2013-01-17	0	1.260	1.250	1.260	1.170	1.310	20,444,000	25,088,900	1.2272	1.260	1.250	1.260	1.170	1.310	20,444,000	1.2272	-5.26%
2013-01-16	0	1.330	1.310	1.330	1.290	1.490	30,578,000	43,122,580	1.4102	1.330	1.310	1.330	1.290	1.490	30,578,000	1.4102	-10.14%
2013-01-15	0	1.480	1.470	1.480	1.390	1.550	74,758,000	110,923,120	1.4838	1.480	1.470	1.480	1.390	1.550	74,758,000	1.4838	7.25%
2013-01-14	0	1.380	1.360	1.380	1.110	1.420	36,666,000	47,217,620	1.2878	1.380	1.360	1.380	1.110	1.420	36,666,000	1.2878	23.21%
2013-01-11	0	1.120	1.110	1.120	1.010	1.130	16,572,000	18,111,000	1.0929	1.120	1.110	1.120	1.010	1.130	16,572,000	1.0929	5.66%
2013-01-10	0	1.060	1.040	1.060	1.030	1.100	12,124,092	12,902,658	1.0642	1.060	1.040	1.060	1.030	1.100	12,124,092	1.0642	-1.85%
2013-01-09	0	1.080	1.060	1.080	0.970	1.150	25,195,000	27,553,580	1.0936	1.080	1.060	1.080	0.970	1.150	25,195,000	1.0936	11.34%
2013-01-08	0	0.970	0.960	0.980	0.930	0.980	11,944,000	11,440,320	0.9578	0.970	0.960	0.980	0.930	0.980	11,944,000	0.9578	1.04%
2013-01-07	0	0.960	0.950	0.960	0.900	0.980	21,554,000	20,572,320	0.9545	0.960	0.950	0.960	0.900	0.980	21,554,000	0.9545	7.87%
2013-01-04	0	0.890	0.890	0.900	0.860	0.900	4,390,000	3,852,100	0.8775	0.890	0.890	0.900	0.860	0.900	4,390,000	0.8775	-1.11%
2013-01-03	0	0.900	0.880	0.900	0.840	0.910	16,898,000	14,863,160	0.8796	0.900	0.880	0.900	0.840	0.910	16,898,000	0.8796	4.65%
2013-01-02	0	0.860	0.850	0.870	0.820	0.900	8,714,000	7,515,040	0.8624	0.860	0.850	0.870	0.820	0.900	8,714,000	0.8624	1.18%
2012-12-31	0	0.850	0.840	0.850	0.750	0.870	6,498,000	5,401,640	0.8313	0.850	0.840	0.850	0.750	0.870	6,498,000	0.8313	10.39%
2012-12-28	0	0.770	0.760	0.770	0.740	0.790	4,142,000	3,108,200	0.7504	0.770	0.760	0.770	0.740	0.790	4,142,000	0.7504	-3.75%
2012-12-27	0	0.800	0.780	0.800	0.690	0.900	13,936,000	11,043,920	0.7925	0.800	0.780	0.800	0.690	0.900	13,936,000	0.7925	-9.09%
2012-12-24	0	0.880	0.860	0.880	0.850	0.980	10,328,195	9,439,674	0.9140	0.880	0.860	0.880	0.850	0.980	10,328,195	0.9140	-8.33%
2012-12-21	0	0.960	0.950	0.980	0.660	1.000	67,892,000	61,763,980	0.9097	0.960	0.950	0.980	0.660	1.000	67,892,000	0.9097	33.33%
2012-12-20	0	0.720	0.720	0.730	0.450	0.730	54,248,000	30,788,830	0.5676	0.720	0.720	0.730	0.450	0.730	54,248,000	0.5676	50.00%
2012-12-19	0	0.480	0.480	0.490	0.435	0.495	27,162,000	12,710,480	0.4680	0.480	0.480	0.490	0.435	0.495	27,162,000	0.4680	12.94%
2012-12-18	0	0.425	0.425	0.430	0.405	0.425	4,938,000	2,057,230	0.4166	0.425	0.425	0.430	0.405	0.425	4,938,000	0.4166	6.25%
2012-12-17	0	0.400	0.400	0.405	0.400	0.475	13,134,000	5,398,940	0.4111	0.400	0.400	0.405	0.400	0.475	13,134,000	0.4111	-9.09%
2012-12-14	0	0.440	0.435	0.440	0.385	0.450	31,647,130	12,875,674	0.4069	0.440	0.435	0.440	0.385	0.450	31,647,130	0.4069	3.53%
2012-12-13	0	0.425	0.420	0.425	0.405	0.430	1,384,000	572,290	0.4135	0.425	0.420	0.425	0.405	0.430	1,384,000	0.4135	3.66%
2012-12-12	0	0.410	0.410	0.415	0.410	0.420	1,538,000	633,200	0.4117	0.410	0.410	0.415	0.410	0.420	1,538,000	0.4117	-3.53%
2012-12-11	0	0.425	0.420	0.425	0.415	0.430	2,760,000	1,161,830	0.4210	0.425	0.420	0.425	0.415	0.430	2,760,000	0.4210	0.00%
2012-12-10	0	0.425	0.425	0.430	0.425	0.455	2,284,000	988,370	0.4327	0.425	0.425	0.430	0.425	0.455	2,284,000	0.4327	-3.41%
2012-12-07	0	0.440	0.435	0.440	0.430	0.445	1,916,580	839,368	0.4380	0.440	0.435	0.440	0.430	0.445	1,916,580	0.4380	2.33%
2012-12-06	0	0.430	0.430	0.435	0.430	0.450	4,642,000	2,046,470	0.4409	0.430	0.430	0.435	0.430	0.450	4,642,000	0.4409	-1.15%
2012-12-05	0	0.435	0.435	0.440	0.430	0.455	2,682,000	1,174,420	0.4379	0.435	0.435	0.440	0.430	0.455	2,682,000	0.4379	0.00%
2012-12-04	0	0.435	0.425	0.435	0.425	0.445	3,980,000	1,727,950	0.4342	0.435	0.425	0.435	0.425	0.445	3,980,000	0.4342	-1.14%
2012-12-03	0	0.440	0.430	0.440	0.430	0.455	5,514,827	2,386,342	0.4327	0.440	0.430	0.440	0.430	0.455	5,514,827	0.4327	3.53%
2012-11-30	0	0.425	0.420	0.430	0.415	0.455	11,520,000	5,023,818	0.4361	0.425	0.420	0.430	0.415	0.455	11,520,000	0.4361	-3.41%
2012-11-29	0	0.440	0.430	0.440	0.420	0.480	6,326,000	2,793,180	0.4415	0.440	0.430	0.440	0.420	0.480	6,326,000	0.4415	-2.22%
2012-11-28	0	0.450	0.450	0.465	0.450	0.485	1,736,000	802,460	0.4622	0.450	0.450	0.465	0.450	0.485	1,736,000	0.4622	-2.17%
2012-11-27	0	0.460	0.455	0.465	0.460	0.495	5,390,000	2,551,710	0.4734	0.460	0.455	0.465	0.460	0.495	5,390,000	0.4734	-5.15%
2012-11-26	0	0.485	0.485	0.490	0.480	0.495	4,386,000	2,129,770	0.4856	0.485	0.485	0.490	0.480	0.495	4,386,000	0.4856	-1.02%
2012-11-23	0	0.490	0.475	0.490	0.475	0.490	1,822,000	869,000	0.4769	0.490	0.475	0.490	0.475	0.490	1,822,000	0.4769	3.16%
2012-11-22	0	0.475	0.475	0.490	0.475	0.485	448,000	214,590	0.4790	0.475	0.475	0.490	0.475	0.485	448,000	0.4790	-3.06%
2012-11-21	0	0.490	0.480	0.490	0.470	0.495	662,000	316,750	0.4785	0.490	0.480	0.490	0.470	0.495	662,000	0.4785	0.00%
2012-11-20	0	0.490	0.485	0.495	0.490	0.510	2,678,000	1,326,820	0.4955	0.490	0.485	0.495	0.490	0.510	2,678,000	0.4955	0.00%
2012-11-19	0	0.490	0.490	0.495	0.485	0.510	948,000	471,070	0.4969	0.490	0.490	0.495	0.485	0.510	948,000	0.4969	-2.00%
2012-11-16	0	0.500	0.490	0.500	0.490	0.550	3,940,000	1,976,400	0.5016	0.500	0.490	0.500	0.490	0.550	3,940,000	0.5016	0.00%
2012-11-15	0	0.500	0.500	0.520	0.480	0.520	6,782,000	3,316,570	0.4890	0.500	0.500	0.520	0.480	0.520	6,782,000	0.4890	2.04%
2012-11-14	0	0.490	0.490	0.495	0.480	0.495	1,420,000	691,790	0.4872	0.490	0.490	0.495	0.480	0.495	1,420,000	0.4872	1.03%
2012-11-13	0	0.485	0.480	0.490	0.480	0.510	2,880,880	1,417,628	0.4921	0.485	0.480	0.490	0.480	0.510	2,880,880	0.4921	-3.00%
2012-11-12	0	0.500	0.495	0.500	0.490	0.520	496,000	245,980	0.4959	0.500	0.495	0.500	0.490	0.520	496,000	0.4959	2.04%
2012-11-09	0	0.490	0.490	0.495	0.485	0.530	2,614,000	1,303,110	0.4985	0.490	0.490	0.495	0.485	0.530	2,614,000	0.4985	-5.77%
2012-11-08	0	0.520	0.520	0.530	0.520	0.540	1,802,000	948,940	0.5266	0.520	0.520	0.530	0.520	0.540	1,802,000	0.5266	-1.89%
2012-11-07	0	0.530	0.530	0.540	0.520	0.550	2,144,000	1,145,300	0.5342	0.530	0.530	0.540	0.520	0.550	2,144,000	0.5342	-1.85%
2012-11-06	0	0.540	0.540	0.550	0.530	0.560	3,248,000	1,742,020	0.5363	0.540	0.540	0.550	0.530	0.560	3,248,000	0.5363	-3.57%
2012-11-05	0	0.560	0.550	0.570	0.540	0.570	1,520,000	833,680	0.5485	0.560	0.550	0.570	0.540	0.570	1,520,000	0.5485	1.82%
2012-11-02	0	0.550	0.540	0.550	0.530	0.560	1,308,000	715,760	0.5472	0.550	0.540	0.550	0.530	0.560	1,308,000	0.5472	1.85%
2012-11-01	0	0.540	0.530	0.540	0.530	0.570	2,135,425	1,166,432	0.5462	0.540	0.530	0.540	0.530	0.570	2,135,425	0.5462	-1.82%
2012-10-31	0	0.550	0.550	0.570	0.550	0.580	1,520,000	844,420	0.5555	0.550	0.550	0.570	0.550	0.580	1,520,000	0.5555	0.00%
2012-10-30	0	0.550	0.550	0.560	0.550	0.590	1,784,000	993,100	0.5567	0.550	0.550	0.560	0.550	0.590	1,784,000	0.5567	-3.51%
2012-10-29	0	0.570	0.560	0.570	0.550	0.600	5,204,000	2,920,040	0.5611	0.570	0.560	0.570	0.550	0.600	5,204,000	0.5611	-1.72%
2012-10-26	0	0.580	0.560	0.580	0.530	0.590	2,554,000	1,426,420	0.5585	0.580	0.560	0.580	0.530	0.590	2,554,000	0.5585	3.57%
2012-10-25	0	0.560	0.530	0.560	0.540	0.610	4,156,000	2,325,120	0.5595	0.560	0.530	0.560	0.540	0.610	4,156,000	0.5595	-5.08%
2012-10-24	0	0.590	0.570	0.590	0.550	0.620	5,732,000	3,395,440	0.5924	0.590	0.570	0.590	0.550	0.620	5,732,000	0.5924	1.72%
2012-10-22	0	0.580	0.570	0.590	0.510	0.630	8,074,000	4,698,220	0.5819	0.580	0.570	0.590	0.510	0.630	8,074,000	0.5819	7.41%
2012-10-19	0	0.540	0.530	0.560	0.540	0.650	11,572,000	6,914,280	0.5975	0.540	0.530	0.560	0.540	0.650	11,572,000	0.5975	-14.29%
2012-10-18	0	0.630	0.610	0.630	0.540	0.690	3,502,000	2,066,460	0.5901	0.630	0.610	0.630	0.540	0.690	3,502,000	0.5901	14.55%
2012-10-17	0	0.550	0.550	0.560	0.530	0.570	2,400,000	1,305,420	0.5439	0.550	0.550	0.560	0.530	0.570	2,400,000	0.5439	0.00%
2012-10-16	0	0.550	0.540	0.560	0.520	0.580	2,734,000	1,499,040	0.5483	0.550	0.540	0.560	0.520	0.580	2,734,000	0.5483	1.85%
2012-10-15	0	0.540	0.530	0.550	0.520	0.560	1,576,000	843,640	0.5353	0.540	0.530	0.550	0.520	0.560	1,576,000	0.5353	5.88%
2012-10-12	0	0.510	0.510	0.520	0.470	0.510	1,864,000	905,650	0.4859	0.510	0.510	0.520	0.470	0.510	1,864,000	0.4859	9.68%
2012-10-11	0	0.465	0.465	0.485	0.455	0.480	1,374,000	636,970	0.4636	0.465	0.465	0.485	0.455	0.480	1,374,000	0.4636	-1.06%
2012-10-10	0	0.470	0.465	0.470	0.455	0.475	324,000	149,600	0.4617	0.470	0.465	0.470	0.455	0.475	324,000	0.4617	0.00%
2012-10-09	0	0.470	0.470	0.475	0.460	0.485	1,520,000	708,490	0.4661	0.470	0.470	0.475	0.460	0.485	1,520,000	0.4661	-6.00%
2012-10-08	0	0.500	0.465	0.500	0.450	0.500	844,000	390,050	0.4621	0.500	0.465	0.500	0.450	0.500	844,000	0.4621	2.04%
2012-10-05	0	0.490	0.470	0.490	0.460	0.500	366,000	172,700	0.4719	0.490	0.470	0.490	0.460	0.500	366,000	0.4719	1.03%
2012-10-04	0	0.485	0.470	0.485	0.470	0.485	28,000	13,460	0.4807	0.485	0.470	0.485	0.470	0.485	28,000	0.4807	2.11%
2012-10-03	0	0.475	0.465	0.470	0.455	0.495	190,000	90,830	0.4781	0.475	0.465	0.470	0.455	0.495	190,000	0.4781	2.15%
2012-09-28	0	0.465	0.460	0.475	0.460	0.510	184,480	87,304	0.4732	0.465	0.460	0.475	0.460	0.510	184,480	0.4732	-3.12%
2012-09-27	0	0.480	0.450	0.480	0.450	0.490	620,000	284,060	0.4582	0.480	0.450	0.480	0.450	0.490	620,000	0.4582	0.00%
2012-09-26	0	0.480	0.470	0.480	0.475	0.500	298,146	143,944	0.4828	0.480	0.470	0.480	0.475	0.500	298,146	0.4828	-4.00%
2012-09-25	0	0.500	0.475	0.500	0.475	0.510	422,000	206,690	0.4898	0.500	0.475	0.500	0.475	0.510	422,000	0.4898	-1.96%
2012-09-24	0	0.510	0.470	0.510	0.470	0.570	1,280,000	646,950	0.5054	0.510	0.470	0.510	0.470	0.570	1,280,000	0.5054	-1.92%
2012-09-21	0	0.520	0.520	0.580	0.520	0.580	786,133	423,263	0.5384	0.520	0.520	0.580	0.520	0.580	786,133	0.5384	-10.34%
2012-09-20	0	0.580	0.570	0.580	0.570	0.580	24,000	13,900	0.5792	0.580	0.570	0.580	0.570	0.580	24,000	0.5792	0.00%
2012-09-19	0	0.580	0.570	0.580	0.570	0.580	80,000	45,680	0.5710	0.580	0.570	0.580	0.570	0.580	80,000	0.5710	1.75%
2012-09-18	0	0.570	0.560	0.570	0.550	0.580	246,000	138,140	0.5615	0.570	0.560	0.570	0.550	0.580	246,000	0.5615	-1.72%
2012-09-17	0	0.580	0.570	0.580	0.570	0.590	316,000	181,800	0.5753	0.580	0.570	0.580	0.570	0.590	316,000	0.5753	0.00%
2012-09-14	0	0.580	0.560	0.580	0.560	0.600	1,056,000	600,620	0.5688	0.580	0.560	0.580	0.560	0.600	1,056,000	0.5688	-1.69%
2012-09-13	0	0.590	0.570	0.590	0.570	0.590	132,000	76,660	0.5808	0.590	0.570	0.590	0.570	0.590	132,000	0.5808	-1.67%
2012-09-12	0	0.600	0.590	0.600	0.570	0.600	340,000	201,200	0.5918	0.600	0.590	0.600	0.570	0.600	340,000	0.5918	1.69%
2012-09-11	0	0.590	0.580	0.590	0.550	0.600	1,056,000	602,340	0.5704	0.590	0.580	0.590	0.550	0.600	1,056,000	0.5704	0.00%
2012-09-10	0	0.590	0.590	0.600	0.590	0.610	164,000	96,840	0.5905	0.590	0.590	0.600	0.590	0.610	164,000	0.5905	-3.28%
2012-09-07	0	0.610	0.600	0.610	0.590	0.620	15,064,000	9,125,580	0.6058	0.610	0.600	0.610	0.590	0.620	15,064,000	0.6058	1.67%
2012-09-06	0	0.600	0.590	0.600	0.580	0.620	22,518,288	11,945,411	0.5305	0.600	0.590	0.600	0.580	0.620	22,518,288	0.5305	0.00%
2012-09-05	0	0.600	0.580	0.600	0.560	0.610	1,506,000	889,020	0.5903	0.600	0.580	0.600	0.560	0.610	1,506,000	0.5903	1.69%
2012-09-04	0	0.590	0.580	0.590	0.570	0.590	200,006	116,202	0.5810	0.590	0.580	0.590	0.570	0.590	200,006	0.5810	0.00%
2012-09-03	0	0.590	0.550	0.590	0.520	0.590	972,000	544,800	0.5605	0.590	0.550	0.590	0.520	0.590	972,000	0.5605	0.00%
2012-08-31	0	0.590	0.570	0.590	0.570	0.590	490,057	282,495	0.5765	0.590	0.570	0.590	0.570	0.590	490,057	0.5765	0.00%
2012-08-30	0	0.590	0.580	0.590	0.560	0.590	952,000	544,780	0.5722	0.590	0.580	0.590	0.560	0.590	952,000	0.5722	0.00%
2012-08-29	0	0.590	0.570	0.590	0.570	0.590	706,000	410,280	0.5811	0.590	0.570	0.590	0.570	0.590	706,000	0.5811	-1.67%
2012-08-28	0	0.600	0.580	0.600	0.580	0.610	1,078,000	630,580	0.5850	0.600	0.580	0.600	0.580	0.610	1,078,000	0.5850	1.69%
2012-08-27	0	0.590	0.590	0.600	0.590	0.630	1,656,000	992,260	0.5992	0.590	0.590	0.600	0.590	0.630	1,656,000	0.5992	-3.28%
2012-08-24	0	0.610	0.590	0.610	0.590	0.620	1,564,000	950,780	0.6079	0.610	0.590	0.610	0.590	0.620	1,564,000	0.6079	-1.61%
2012-08-23	0	0.620	0.600	0.610	0.610	0.640	982,000	608,900	0.6201	0.620	0.600	0.610	0.610	0.640	982,000	0.6201	-1.59%
2012-08-22	0	0.630	0.610	0.630	0.610	0.640	2,202,000	1,362,260	0.6186	0.630	0.610	0.630	0.610	0.640	2,202,000	0.6186	-1.56%
2012-08-21	0	0.640	0.620	0.640	0.610	0.650	2,474,000	1,545,700	0.6248	0.640	0.620	0.640	0.610	0.650	2,474,000	0.6248	-1.54%
2012-08-20	0	0.650	0.620	0.650	0.610	0.650	1,112,000	688,660	0.6193	0.650	0.620	0.650	0.610	0.650	1,112,000	0.6193	4.84%
2012-08-17	0	0.620	0.600	0.620	0.590	0.640	3,642,000	2,206,300	0.6058	0.620	0.600	0.620	0.590	0.640	3,642,000	0.6058	-3.12%
2012-08-16	0	0.640	0.600	0.640	0.600	0.670	3,350,000	2,074,860	0.6194	0.640	0.600	0.640	0.600	0.670	3,350,000	0.6194	1.59%
2012-08-15	0	0.630	0.620	0.630	0.610	0.640	2,188,000	1,354,240	0.6189	0.630	0.620	0.630	0.610	0.640	2,188,000	0.6189	3.28%
2012-08-14	0	0.610	0.600	0.620	0.600	0.620	4,702,000	2,836,540	0.6033	0.610	0.600	0.620	0.600	0.620	4,702,000	0.6033	0.00%
2012-08-13	0	0.610	0.600	0.610	0.600	0.610	2,184,000	1,310,560	0.6001	0.610	0.600	0.610	0.600	0.610	2,184,000	0.6001	0.00%
2012-08-10	0	0.610	0.590	0.610	0.580	0.610	4,232,000	2,462,260	0.5818	0.610	0.590	0.610	0.580	0.610	4,232,000	0.5818	1.67%
2012-08-09	0	0.600	0.580	0.600	0.580	0.610	5,350,000	3,194,140	0.5970	0.600	0.580	0.600	0.580	0.610	5,350,000	0.5970	3.45%
2012-08-08	0	0.580	0.560	0.580	0.540	0.590	5,788,000	3,331,340	0.5756	0.580	0.560	0.580	0.540	0.590	5,788,000	0.5756	0.00%
2012-08-07	0	0.580	0.570	0.580	0.550	0.620	3,158,000	1,806,040	0.5719	0.580	0.570	0.580	0.550	0.620	3,158,000	0.5719	-1.69%
2012-08-06	0	0.590	0.590	0.600	0.590	0.620	7,100,000	4,248,700	0.5984	0.590	0.590	0.600	0.590	0.620	7,100,000	0.5984	-1.67%
2012-08-03	0	0.600	0.590	0.600	0.590	0.630	802,004	483,422	0.6028	0.600	0.590	0.600	0.590	0.630	802,004	0.6028	-1.64%
2012-08-02	0	0.610	0.600	0.610	0.560	0.610	3,136,559	1,834,612	0.5849	0.610	0.600	0.610	0.560	0.610	3,136,559	0.5849	5.17%
2012-08-01	0	0.580	0.570	0.580	0.570	0.600	272,000	158,880	0.5841	0.580	0.570	0.580	0.570	0.600	272,000	0.5841	-1.69%
2012-07-31	0	0.590	0.580	0.590	0.590	0.610	318,000	189,640	0.5964	0.590	0.580	0.590	0.590	0.610	318,000	0.5964	-3.28%
2012-07-30	0	0.610	0.590	0.620	0.600	0.630	520,000	314,300	0.6044	0.610	0.590	0.620	0.600	0.630	520,000	0.6044	1.67%
2012-07-27	0	0.600	0.590	0.610	0.600	0.630	132,000	80,120	0.6070	0.600	0.590	0.610	0.600	0.630	132,000	0.6070	-3.23%
2012-07-26	0	0.620	0.610	0.640	0.600	0.640	382,000	235,320	0.6160	0.620	0.610	0.640	0.600	0.640	382,000	0.6160	1.64%
2012-07-25	0	0.610	0.600	0.610	0.590	0.620	286,000	173,340	0.6061	0.610	0.600	0.610	0.590	0.620	286,000	0.6061	-3.17%
2012-07-24	0	0.630	0.610	0.630	0.610	0.640	82,000	50,540	0.6163	0.630	0.610	0.630	0.610	0.640	82,000	0.6163	1.61%
2012-07-23	0	0.620	0.610	0.620	0.610	0.650	684,000	421,240	0.6158	0.620	0.610	0.620	0.610	0.650	684,000	0.6158	-1.59%
2012-07-20	0	0.630	0.610	0.640	0.610	0.660	1,260,000	804,780	0.6387	0.630	0.610	0.640	0.610	0.660	1,260,000	0.6387	-4.55%
2012-07-19	0	0.660	0.640	0.660	0.630	0.660	1,374,000	884,120	0.6435	0.660	0.640	0.660	0.630	0.660	1,374,000	0.6435	3.13%
2012-07-18	0	0.640	0.630	0.640	0.620	0.660	1,172,000	746,700	0.6371	0.640	0.630	0.640	0.620	0.660	1,172,000	0.6371	-1.54%
2012-07-17	0	0.650	0.640	0.650	0.620	0.650	1,348,000	860,620	0.6384	0.650	0.640	0.650	0.620	0.650	1,348,000	0.6384	1.56%
2012-07-16	0	0.640	0.620	0.640	0.610	0.650	2,278,000	1,421,920	0.6242	0.640	0.620	0.640	0.610	0.650	2,278,000	0.6242	4.92%
2012-07-13	0	0.610	0.600	0.620	0.475	0.610	63,310,000	24,107,240	0.3808	0.610	0.600	0.620	0.475	0.610	63,310,000	0.3808	1.67%
2012-07-12	0	0.600	0.590	0.600	0.590	0.840	11,588,000	7,382,400	0.6371	0.600	0.590	0.600	0.590	0.840	11,588,000	0.6371	-14.29%
2012-07-11	0	0.700	0.690	0.710	0.690	0.710	604,000	417,800	0.6917	0.700	0.690	0.710	0.690	0.710	604,000	0.6917	1.45%
2012-07-10	0	0.690	0.670	0.710	0.670	0.720	434,000	297,160	0.6847	0.690	0.670	0.710	0.670	0.720	434,000	0.6847	-2.82%
2012-07-09	0	0.710	0.670	0.720	0.670	0.710	1,138,075	784,957	0.6897	0.710	0.670	0.720	0.670	0.710	1,138,075	0.6897	0.00%
2012-07-06	0	0.710	0.690	0.720	0.680	0.720	476,825	331,218	0.6946	0.710	0.690	0.720	0.680	0.720	476,825	0.6946	1.43%
2012-07-05	0	0.700	0.690	0.700	0.690	0.710	116,000	81,080	0.6990	0.700	0.690	0.700	0.690	0.710	116,000	0.6990	-2.78%
2012-07-04	0	0.720	0.690	0.720	0.690	0.720	778,000	541,500	0.6960	0.720	0.690	0.720	0.690	0.720	778,000	0.6960	1.41%
2012-07-03	0	0.710	0.700	0.710	0.690	0.770	346,000	241,220	0.6972	0.710	0.700	0.710	0.690	0.770	346,000	0.6972	1.43%
2012-06-29	0	0.700	0.690	0.700	0.700	0.740	210,332	149,917	0.7128	0.700	0.690	0.700	0.700	0.740	210,332	0.7128	-2.78%
2012-06-28	0	0.720	0.700	0.720	0.710	0.740	82,000	59,140	0.7212	0.720	0.700	0.720	0.710	0.740	82,000	0.7212	-2.70%
2012-06-27	0	0.740	0.730	0.740	0.730	0.760	96,000	70,620	0.7356	0.740	0.730	0.740	0.730	0.760	96,000	0.7356	0.00%
2012-06-26	0	0.740	0.710	0.750	0.720	0.740	338,000	243,560	0.7206	0.740	0.710	0.750	0.720	0.740	338,000	0.7206	1.37%
2012-06-25	0	0.730	0.730	0.750	0.730	0.740	20,000	14,620	0.7310	0.730	0.730	0.750	0.730	0.740	20,000	0.7310	-2.67%
2012-06-22	0	0.750	0.720	0.740	0.730	0.750	410,015	302,532	0.7379	0.750	0.720	0.740	0.730	0.750	410,015	0.7379	-1.32%
2012-06-21	0	0.760	0.740	0.760	0.740	0.770	1,078,000	806,840	0.7485	0.760	0.740	0.760	0.740	0.770	1,078,000	0.7485	-2.56%
2012-06-20	0	0.780	0.750	0.790	0.760	0.790	156,000	120,860	0.7747	0.780	0.750	0.790	0.760	0.790	156,000	0.7747	0.00%
2012-06-19	0	0.780	0.760	0.790	0.750	0.780	488,000	367,860	0.7538	0.780	0.760	0.790	0.750	0.780	488,000	0.7538	-1.27%
2012-06-18	0	0.790	0.750	0.780	0.750	0.820	682,000	525,320	0.7703	0.790	0.750	0.780	0.750	0.820	682,000	0.7703	-4.82%
2012-06-15	0	0.830	0.790	0.830	0.770	0.840	238,008	188,046	0.7901	0.830	0.790	0.830	0.770	0.840	238,008	0.7901	6.41%
2012-06-14	0	0.780	0.760	0.780	0.740	0.800	274,006	208,724	0.7617	0.780	0.760	0.780	0.740	0.800	274,006	0.7617	1.30%
2012-06-13	0	0.770	0.750	0.770	0.740	0.840	282,026	214,061	0.7590	0.770	0.750	0.770	0.740	0.840	282,026	0.7590	0.00%
2012-06-12	0	0.770	0.760	0.770	0.770	0.790	131,401	101,636	0.7735	0.770	0.760	0.770	0.770	0.790	131,401	0.7735	0.00%
2012-06-11	0	0.770	0.720	0.770	0.690	0.800	2,087,280	1,501,784	0.7195	0.770	0.720	0.770	0.690	0.800	2,087,280	0.7195	0.00%
2012-06-08	0	0.770	0.740	0.790	0.730	0.790	552,000	413,260	0.7487	0.770	0.740	0.790	0.730	0.790	552,000	0.7487	4.05%
2012-06-07	0	0.740	0.740	0.750	0.740	0.800	254,006	197,464	0.7774	0.740	0.740	0.750	0.740	0.800	254,006	0.7774	-8.64%
2012-06-06	0	0.810	0.790	0.810	0.770	0.810	344,000	270,080	0.7851	0.810	0.790	0.810	0.770	0.810	344,000	0.7851	1.25%
2012-06-05	0	0.800	0.780	0.800	0.770	0.860	1,089,836	864,535	0.7933	0.800	0.780	0.800	0.770	0.860	1,089,836	0.7933	-4.76%
2012-06-04	0	0.840	0.810	0.840	0.810	0.850	376,000	311,640	0.8288	0.840	0.810	0.840	0.810	0.850	376,000	0.8288	-2.33%
2012-06-01	0	0.860	0.840	0.860	0.830	0.880	1,090,000	923,364	0.8471	0.860	0.840	0.860	0.830	0.880	1,090,000	0.8471	2.38%
2012-05-31	0	0.840	0.850	0.890	0.800	0.930	4,430,018	3,837,977	0.8664	0.840	0.850	0.890	0.800	0.930	4,430,018	0.8664	-6.67%
2012-05-30	0	0.900	0.890	0.900	0.890	0.930	1,234,000	1,107,180	0.8972	0.900	0.890	0.900	0.890	0.930	1,234,000	0.8972	1.12%
2012-05-29	0	0.890	0.890	0.900	0.870	0.910	442,011	392,810	0.8887	0.890	0.890	0.900	0.870	0.910	442,011	0.8887	-2.20%
2012-05-28	0	0.910	0.900	0.910	0.880	0.930	1,420,000	1,270,660	0.8948	0.910	0.900	0.910	0.880	0.930	1,420,000	0.8948	2.25%
2012-05-25	0	0.890	0.880	0.890	0.880	0.920	3,452,004	3,099,543	0.8979	0.890	0.880	0.890	0.880	0.920	3,452,004	0.8979	-1.11%
2012-05-24	0	0.900	0.880	0.900	0.860	0.910	860,015	747,854	0.8696	0.900	0.880	0.900	0.860	0.910	860,015	0.8696	2.27%
2012-05-23	0	0.880	0.850	0.880	0.790	0.880	1,828,004	1,504,503	0.8230	0.880	0.850	0.880	0.790	0.880	1,828,004	0.8230	10.00%
2012-05-22	0	0.800	0.790	0.800	0.760	0.800	2,066,004	1,618,002	0.7832	0.800	0.790	0.800	0.760	0.800	2,066,004	0.7832	5.26%
2012-05-21	0	0.760	0.760	0.780	0.710	0.790	3,130,004	2,367,322	0.7563	0.760	0.760	0.780	0.710	0.790	3,130,004	0.7563	1.33%
2012-05-18	0	0.750	0.720	0.750	0.700	0.780	2,654,923	1,944,299	0.7323	0.750	0.720	0.750	0.700	0.780	2,654,923	0.7323	-3.85%
2012-05-17	0	0.780	0.770	0.790	0.720	0.780	3,266,006	2,475,764	0.7580	0.780	0.770	0.790	0.720	0.780	3,266,006	0.7580	5.41%
2012-05-16	0	0.740	0.720	0.740	0.690	0.740	3,074,013	2,212,690	0.7198	0.740	0.720	0.740	0.690	0.740	3,074,013	0.7198	2.78%
2012-05-15	0	0.720	0.680	0.720	0.670	0.820	3,360,000	2,417,120	0.7194	0.720	0.680	0.720	0.670	0.820	3,360,000	0.7194	-5.26%
2012-05-14	0	0.760	0.760	0.780	0.680	0.800	9,648,000	7,124,580	0.7385	0.760	0.760	0.780	0.680	0.800	9,648,000	0.7385	13.43%
2012-05-11	0	0.670	0.670	0.680	0.660	0.890	10,374,000	7,994,040	0.7706	0.670	0.670	0.680	0.660	0.890	10,374,000	0.7706	-23.86%
2012-05-10	0	0.880	0.860	0.880	0.850	0.950	9,558,000	8,449,400	0.8840	0.880	0.860	0.880	0.850	0.950	9,558,000	0.8840	-6.38%
2012-05-09	0	0.940	0.910	0.940	0.910	1.010	8,386,018	8,148,658	0.9717	0.940	0.910	0.940	0.910	1.010	8,386,018	0.9717	-6.00%
2012-05-08	0	1.000	1.000	1.010	0.990	1.010	5,084,000	5,091,080	1.0014	1.000	1.000	1.010	0.990	1.010	5,084,000	1.0014	0.00%
2012-05-07	0	1.000	0.980	1.000	0.970	1.000	4,694,000	4,643,700	0.9893	1.000	0.980	1.000	0.970	1.000	4,694,000	0.9893	-0.99%
2012-05-04	0	1.010	1.000	1.010	1.000	1.010	4,504,019	4,548,060	1.0098	1.010	1.000	1.010	1.000	1.010	4,504,019	1.0098	-0.98%
2012-05-03	0	1.020	1.000	1.020	1.010	1.030	5,632,920	5,715,487	1.0147	1.020	1.000	1.020	1.010	1.030	5,632,920	1.0147	0.00%
2012-05-02	0	1.020	1.010	1.020	1.010	1.020	7,156,039	7,245,759	1.0125	1.020	1.010	1.020	1.010	1.020	7,156,039	1.0125	0.99%
2012-04-30	0	1.010	1.000	1.020	1.000	1.020	6,486,000	6,562,100	1.0117	1.010	1.000	1.020	1.000	1.020	6,486,000	1.0117	-0.98%
2012-04-27	0	1.020	1.010	1.020	1.000	1.030	6,798,000	6,890,800	1.0137	1.020	1.010	1.020	1.000	1.030	6,798,000	1.0137	-0.97%
2012-04-26	0	1.030	1.020	1.030	1.010	1.040	6,330,006	6,496,706	1.0263	1.030	1.020	1.030	1.010	1.040	6,330,006	1.0263	0.00%
2012-04-25	0	1.030	1.030	1.040	1.020	1.050	6,200,006	6,395,566	1.0315	1.030	1.030	1.040	1.020	1.050	6,200,006	1.0315	-0.96%
2012-04-24	0	1.040	1.020	1.040	1.010	1.050	6,420,106	6,603,335	1.0285	1.040	1.020	1.040	1.010	1.050	6,420,106	1.0285	0.00%
2012-04-23	0	1.040	1.020	1.040	1.030	1.050	6,848,053	7,105,929	1.0377	1.040	1.020	1.040	1.030	1.050	6,848,053	1.0377	-0.95%
2012-04-20	0	1.050	1.040	1.050	1.030	1.070	7,384,057	7,739,415	1.0481	1.050	1.040	1.050	1.030	1.070	7,384,057	1.0481	-1.87%
2012-04-19	0	1.070	1.060	1.080	1.050	1.090	6,134,054	6,570,982	1.0712	1.070	1.060	1.080	1.050	1.090	6,134,054	1.0712	-1.83%
2012-04-18	0	1.090	1.060	1.090	1.020	1.090	6,934,765	7,186,049	1.0362	1.090	1.060	1.090	1.020	1.090	6,934,765	1.0362	3.81%
2012-04-17	0	1.050	1.020	1.040	0.990	1.050	9,070,090	9,201,876	1.0145	1.050	1.020	1.040	0.990	1.050	9,070,090	1.0145	0.96%
2012-04-16	0	1.040	1.030	1.040	1.030	1.050	5,588,000	5,793,600	1.0368	1.040	1.030	1.040	1.030	1.050	5,588,000	1.0368	-0.95%
2012-04-13	0	1.050	1.040	1.050	1.030	1.090	7,912,000	8,339,780	1.0541	1.050	1.040	1.050	1.030	1.090	7,912,000	1.0541	-2.78%
2012-04-12	0	1.080	1.070	1.080	1.060	1.080	4,246,000	4,554,820	1.0727	1.080	1.070	1.080	1.060	1.080	4,246,000	1.0727	0.00%
2012-04-11	0	1.080	1.060	1.080	1.060	1.100	5,096,000	5,495,560	1.0784	1.080	1.060	1.080	1.060	1.100	5,096,000	1.0784	-0.92%
2012-04-10	0	1.090	1.090	1.110	1.090	1.130	4,368,008	4,851,709	1.1107	1.090	1.090	1.110	1.090	1.130	4,368,008	1.1107	-0.91%
2012-04-05	0	1.100	1.100	1.130	1.100	1.140	3,898,097	4,366,056	1.1200	1.100	1.100	1.130	1.100	1.140	3,898,097	1.1200	-2.65%
2012-04-03	0	1.130	1.130	1.140	1.100	1.180	4,952,000	5,560,060	1.1228	1.130	1.130	1.140	1.100	1.180	4,952,000	1.1228	2.73%
2012-04-02	0	1.100	1.100	1.130	1.090	1.130	4,876,000	5,391,780	1.1058	1.100	1.100	1.130	1.090	1.130	4,876,000	1.1058	-1.79%
2012-03-30	0	1.120	1.100	1.120	1.090	1.120	7,132,238	7,870,278	1.1035	1.120	1.100	1.120	1.090	1.120	7,132,238	1.1035	0.00%
2012-03-29	0	1.120	1.100	1.120	1.070	1.130	8,578,000	9,464,960	1.1034	1.120	1.100	1.120	1.070	1.130	8,578,000	1.1034	-0.88%
2012-03-28	0	1.130	1.110	1.130	1.090	1.140	9,522,000	10,589,740	1.1121	1.130	1.110	1.130	1.090	1.140	9,522,000	1.1121	-0.88%
2012-03-27	0	1.140	1.120	1.140	1.100	1.180	10,438,000	11,968,840	1.1467	1.140	1.120	1.140	1.100	1.180	10,438,000	1.1467	-2.56%
2012-03-26	0	1.170	1.160	1.180	1.140	1.180	8,428,000	9,847,780	1.1685	1.170	1.160	1.180	1.140	1.180	8,428,000	1.1685	0.00%
2012-03-23	0	1.170	1.160	1.170	1.160	1.190	6,784,540	7,945,229	1.1711	1.170	1.160	1.170	1.160	1.190	6,784,540	1.1711	-0.85%
2012-03-22	0	1.180	1.180	1.190	1.170	1.210	6,356,000	7,545,620	1.1872	1.180	1.180	1.190	1.170	1.210	6,356,000	1.1872	-1.67%
2012-03-21	0	1.200	1.180	1.200	1.160	1.240	7,978,000	9,480,480	1.1883	1.200	1.180	1.200	1.160	1.240	7,978,000	1.1883	1.69%
2012-03-20	0	1.180	1.160	1.180	1.160	1.200	7,502,000	8,866,340	1.1819	1.180	1.160	1.180	1.160	1.200	7,502,000	1.1819	-0.84%
2012-03-19	0	1.190	1.190	1.200	1.180	1.220	7,022,000	8,412,280	1.1980	1.190	1.190	1.200	1.180	1.220	7,022,000	1.1980	-1.65%
2012-03-16	0	1.210	1.200	1.210	1.180	1.230	8,006,000	9,626,060	1.2024	1.210	1.200	1.210	1.180	1.230	8,006,000	1.2024	1.68%
2012-03-15	0	1.190	1.180	1.190	1.170	1.210	8,252,000	9,749,990	1.1815	1.190	1.180	1.190	1.170	1.210	8,252,000	1.1815	0.00%
2012-03-14	0	1.190	1.190	1.200	1.190	1.250	8,502,000	10,374,600	1.2203	1.190	1.190	1.200	1.190	1.250	8,502,000	1.2203	-2.46%
2012-03-13	0	1.220	1.210	1.220	1.130	1.240	8,316,000	9,899,280	1.1904	1.220	1.210	1.220	1.130	1.240	8,316,000	1.1904	1.67%
2012-03-12	0	1.200	1.180	1.200	1.170	1.260	8,496,000	10,334,700	1.2164	1.200	1.180	1.200	1.170	1.260	8,496,000	1.2164	-4.00%
2012-03-09	0	1.250	1.240	1.250	1.230	1.280	6,866,000	8,586,340	1.2506	1.250	1.240	1.250	1.230	1.280	6,866,000	1.2506	-2.34%
2012-03-08	0	1.280	1.270	1.280	1.240	1.290	9,746,000	12,254,980	1.2574	1.280	1.270	1.280	1.240	1.290	9,746,000	1.2574	2.40%
2012-03-07	0	1.250	1.250	1.260	1.210	1.280	10,128,000	12,640,860	1.2481	1.250	1.250	1.260	1.210	1.280	10,128,000	1.2481	0.00%
2012-03-06	0	1.250	1.240	1.250	1.240	1.340	9,394,000	12,037,440	1.2814	1.250	1.240	1.250	1.240	1.340	9,394,000	1.2814	-6.72%
2012-03-05	0	1.340	1.330	1.350	1.290	1.410	10,466,000	14,266,080	1.3631	1.340	1.330	1.350	1.290	1.410	10,466,000	1.3631	-2.90%
2012-03-02	0	1.380	1.370	1.380	1.360	1.390	7,270,000	10,009,260	1.3768	1.380	1.370	1.380	1.360	1.390	7,270,000	1.3768	0.73%
2012-03-01	0	1.370	1.360	1.370	1.360	1.410	7,538,000	10,388,858	1.3782	1.370	1.360	1.370	1.360	1.410	7,538,000	1.3782	-2.84%
2012-02-29	0	1.410	1.390	1.410	1.380	1.440	9,258,000	13,004,240	1.4046	1.410	1.390	1.410	1.380	1.440	9,258,000	1.4046	0.71%
2012-02-28	0	1.400	1.390	1.410	1.350	1.420	11,560,000	16,043,920	1.3879	1.400	1.390	1.410	1.350	1.420	11,560,000	1.3879	2.19%
2012-02-27	0	1.370	1.370	1.380	1.350	1.420	10,094,000	13,982,400	1.3852	1.370	1.370	1.380	1.350	1.420	10,094,000	1.3852	-0.72%
2012-02-24	0	1.380	1.370	1.380	1.280	1.390	11,332,000	15,152,440	1.3371	1.380	1.370	1.380	1.280	1.390	11,332,000	1.3371	6.98%
2012-02-23	0	1.290	1.280	1.300	1.270	1.300	7,058,000	9,016,140	1.2774	1.290	1.280	1.300	1.270	1.300	7,058,000	1.2774	0.00%
2012-02-22	0	1.290	1.270	1.290	1.250	1.320	11,820,920	15,131,854	1.2801	1.290	1.270	1.290	1.250	1.320	11,820,920	1.2801	1.57%
2012-02-21	0	1.270	1.250	1.270	1.240	1.280	9,462,000	11,844,720	1.2518	1.270	1.250	1.270	1.240	1.280	9,462,000	1.2518	0.00%
2012-02-20	0	1.270	1.260	1.270	1.220	1.290	10,318,000	12,912,220	1.2514	1.270	1.260	1.270	1.220	1.290	10,318,000	1.2514	0.00%
2012-02-17	0	1.270	1.250	1.270	1.240	1.290	11,294,000	14,190,660	1.2565	1.270	1.250	1.270	1.240	1.290	11,294,000	1.2565	0.00%
2012-02-16	0	1.270	1.250	1.270	1.190	1.290	12,634,000	15,569,560	1.2324	1.270	1.250	1.270	1.190	1.290	12,634,000	1.2324	2.42%
2012-02-15	0	1.240	1.220	1.240	1.230	1.310	8,362,000	10,646,720	1.2732	1.240	1.220	1.240	1.230	1.310	8,362,000	1.2732	-3.88%
2012-02-14	0	1.290	1.280	1.290	1.260	1.320	9,618,000	12,404,740	1.2897	1.290	1.280	1.290	1.260	1.320	9,618,000	1.2897	0.00%
2012-02-13	0	1.290	1.280	1.290	1.200	1.310	12,014,100	15,101,431	1.2570	1.290	1.280	1.290	1.200	1.310	12,014,100	1.2570	7.50%
2012-02-10	0	1.200	1.180	1.200	1.180	1.220	8,640,325	10,355,036	1.1985	1.200	1.180	1.200	1.180	1.220	8,640,325	1.1985	0.00%
2012-02-09	0	1.200	1.200	1.210	1.190	1.230	8,714,000	10,493,680	1.2042	1.200	1.200	1.210	1.190	1.230	8,714,000	1.2042	-1.64%
2012-02-08	0	1.220	1.220	1.230	1.130	1.230	11,538,000	13,406,760	1.1620	1.220	1.220	1.230	1.130	1.230	11,538,000	1.1620	4.27%
2012-02-07	0	1.170	1.140	1.170	1.070	1.170	9,798,000	10,990,160	1.1217	1.170	1.140	1.170	1.070	1.170	9,798,000	1.1217	9.35%
2012-02-06	0	1.070	1.070	1.090	1.070	1.140	10,554,000	11,595,480	1.0987	1.070	1.070	1.090	1.070	1.140	10,554,000	1.0987	-4.46%
2012-02-03	0	1.120	1.110	1.120	1.080	1.130	7,236,000	7,994,860	1.1049	1.120	1.110	1.120	1.080	1.130	7,236,000	1.1049	0.90%
2012-02-02	0	1.110	1.090	1.110	1.060	1.130	13,280,000	14,428,960	1.0865	1.110	1.090	1.110	1.060	1.130	13,280,000	1.0865	-0.89%
2012-02-01	0	1.120	1.110	1.120	1.100	1.150	6,742,000	7,626,980	1.1313	1.120	1.110	1.120	1.100	1.150	6,742,000	1.1313	-1.75%
2012-01-31	0	1.140	1.120	1.140	1.100	1.150	12,760,000	14,366,640	1.1259	1.140	1.120	1.140	1.100	1.150	12,760,000	1.1259	0.00%
2012-01-30	0	1.140	1.130	1.140	1.100	1.160	13,392,400	15,091,304	1.1269	1.140	1.130	1.140	1.100	1.160	13,392,400	1.1269	0.00%
2012-01-27	0	1.140	1.120	1.140	1.120	1.190	5,138,000	5,942,300	1.1565	1.140	1.120	1.140	1.120	1.190	5,138,000	1.1565	-2.56%
2012-01-26	0	1.170	1.150	1.170	1.130	1.240	6,146,000	7,206,660	1.1726	1.170	1.150	1.170	1.130	1.240	6,146,000	1.1726	4.46%
2012-01-20	0	1.120	1.120	1.130	1.110	1.150	4,204,000	4,730,880	1.1253	1.120	1.120	1.130	1.110	1.150	4,204,000	1.1253	-1.75%
2012-01-19	0	1.140	1.130	1.140	1.110	1.160	5,700,000	6,487,280	1.1381	1.140	1.130	1.140	1.110	1.160	5,700,000	1.1381	0.88%
2012-01-18	0	1.130	1.130	1.160	1.120	1.210	8,160,000	9,409,700	1.1531	1.130	1.130	1.160	1.120	1.210	8,160,000	1.1531	-3.42%
2012-01-17	0	1.170	1.160	1.170	1.120	1.210	10,890,000	12,735,860	1.1695	1.170	1.160	1.170	1.120	1.210	10,890,000	1.1695	1.74%
2012-01-16	0	1.150	1.140	1.150	1.140	1.260	8,950,000	10,816,100	1.2085	1.150	1.140	1.150	1.140	1.260	8,950,000	1.2085	-8.73%
2012-01-13	0	1.260	1.250	1.260	1.220	1.280	6,106,000	7,567,740	1.2394	1.260	1.250	1.260	1.220	1.280	6,106,000	1.2394	3.28%
2012-01-12	0	1.220	1.220	1.250	1.140	1.240	8,576,000	10,184,180	1.1875	1.220	1.220	1.250	1.140	1.240	8,576,000	1.1875	6.09%
2012-01-11	0	1.150	1.130	1.170	1.050	1.180	4,418,000	4,763,360	1.0782	1.150	1.130	1.170	1.050	1.180	4,418,000	1.0782	7.48%
2012-01-10	0	1.070	1.070	1.080	1.030	1.090	4,629,000	4,928,770	1.0648	1.070	1.070	1.080	1.030	1.090	4,629,000	1.0648	-1.83%
2012-01-09	0	1.090	1.060	1.090	1.000	1.150	7,464,000	7,955,540	1.0659	1.090	1.060	1.090	1.000	1.150	7,464,000	1.0659	-0.91%
2012-01-06	0	1.100	1.110	1.130	1.090	1.130	4,447,000	4,925,910	1.1077	1.100	1.110	1.130	1.090	1.130	4,447,000	1.1077	-2.65%
2012-01-05	0	1.130	1.130	1.160	1.110	1.170	5,696,000	6,475,080	1.1368	1.130	1.130	1.160	1.110	1.170	5,696,000	1.1368	-4.24%
2012-01-04	0	1.180	1.160	1.180	1.160	1.200	5,102,000	6,031,140	1.1821	1.180	1.160	1.180	1.160	1.200	5,102,000	1.1821	0.00%
2012-01-03	0	1.180	1.170	1.190	1.170	1.230	3,948,000	4,691,720	1.1884	1.180	1.170	1.190	1.170	1.230	3,948,000	1.1884	-2.48%
2011-12-30	0	1.210	1.200	1.210	1.170	1.240	4,104,000	4,930,540	1.2014	1.210	1.200	1.210	1.170	1.240	4,104,000	1.2014	1.68%
2011-12-29	0	1.190	1.170	1.200	1.160	1.200	5,274,714	6,229,359	1.1810	1.190	1.170	1.200	1.160	1.200	5,274,714	1.1810	-0.83%
2011-12-28	0	1.200	1.180	1.200	1.150	1.210	5,248,000	6,203,100	1.1820	1.200	1.180	1.200	1.150	1.210	5,248,000	1.1820	0.84%
2011-12-23	0	1.190	1.170	1.180	1.160	1.230	5,736,000	6,811,180	1.1874	1.190	1.170	1.180	1.160	1.230	5,736,000	1.1874	-4.03%
2011-12-22	0	1.240	1.230	1.240	1.210	1.260	4,722,000	5,826,080	1.2338	1.240	1.230	1.240	1.210	1.260	4,722,000	1.2338	0.81%
2011-12-21	0	1.230	1.220	1.230	1.220	1.340	5,244,000	6,521,140	1.2435	1.230	1.220	1.230	1.220	1.340	5,244,000	1.2435	0.00%
2011-12-20	0	1.230	1.210	1.230	1.210	1.250	6,228,000	7,646,300	1.2277	1.230	1.210	1.230	1.210	1.250	6,228,000	1.2277	-0.81%
2011-12-19	0	1.240	1.230	1.260	1.230	1.300	5,754,000	7,222,660	1.2552	1.240	1.230	1.260	1.230	1.300	5,754,000	1.2552	-4.62%
2011-12-16	0	1.300	1.290	1.320	1.240	1.310	4,860,000	6,205,500	1.2769	1.300	1.290	1.320	1.240	1.310	4,860,000	1.2769	0.78%
2011-12-15	0	1.290	1.270	1.290	1.250	1.310	5,068,000	6,449,120	1.2725	1.290	1.270	1.290	1.250	1.310	5,068,000	1.2725	-2.27%
2011-12-14	0	1.320	1.300	1.320	1.250	1.320	4,962,000	6,330,660	1.2758	1.320	1.300	1.320	1.250	1.320	4,962,000	1.2758	-0.75%
2011-12-13	0	1.330	1.300	1.330	1.290	1.410	6,304,000	8,366,320	1.3271	1.330	1.300	1.330	1.290	1.410	6,304,000	1.3271	-5.67%
2011-12-12	0	1.410	1.380	1.410	1.360	1.450	5,420,000	7,704,380	1.4215	1.410	1.380	1.410	1.360	1.450	5,420,000	1.4215	-0.70%
2011-12-09	0	1.420	1.410	1.420	1.400	1.450	10,564,000	14,972,100	1.4173	1.420	1.410	1.420	1.400	1.450	10,564,000	1.4173	-0.70%
2011-12-08	0	1.430	1.410	1.430	1.380	1.450	6,448,000	9,047,960	1.4032	1.430	1.410	1.430	1.380	1.450	6,448,000	1.4032	1.42%
2011-12-07	0	1.410	1.410	1.420	1.360	1.440	6,142,000	8,680,540	1.4133	1.410	1.410	1.420	1.360	1.440	6,142,000	1.4133	2.92%
2011-12-06	0	1.370	1.350	1.370	1.310	1.370	4,906,000	6,615,540	1.3485	1.370	1.350	1.370	1.310	1.370	4,906,000	1.3485	3.01%
2011-12-05	0	1.330	1.330	1.360	1.300	1.360	8,016,000	10,605,280	1.3230	1.330	1.330	1.360	1.300	1.360	8,016,000	1.3230	-1.48%
2011-12-02	0	1.350	1.340	1.360	1.300	1.460	6,513,451	8,874,986	1.3626	1.350	1.340	1.360	1.300	1.460	6,513,451	1.3626	-4.26%
2011-12-01	0	1.410	1.390	1.410	1.390	1.530	11,644,040	17,044,608	1.4638	1.410	1.390	1.410	1.390	1.530	11,644,040	1.4638	-4.73%
2011-11-30	0	1.480	1.510	1.600	1.280	1.520	25,154,000	34,364,080	1.3661	1.480	1.510	1.600	1.280	1.520	25,154,000	1.3661	14.73%
2011-11-29	0	1.290	1.270	1.290	1.260	1.330	7,068,000	9,079,480	1.2846	1.290	1.270	1.290	1.260	1.330	7,068,000	1.2846	1.57%
2011-11-28	0	1.270	1.270	1.280	1.250	1.290	6,362,000	8,086,520	1.2711	1.270	1.270	1.280	1.250	1.290	6,362,000	1.2711	0.00%
2011-11-25	0	1.270	1.270	1.280	1.260	1.300	5,740,000	7,324,180	1.2760	1.270	1.270	1.280	1.260	1.300	5,740,000	1.2760	0.00%
2011-11-24	0	1.270	1.270	1.290	1.200	1.300	6,646,000	8,379,260	1.2608	1.270	1.270	1.290	1.200	1.300	6,646,000	1.2608	3.25%
2011-11-23	0	1.230	1.210	1.230	1.190	1.240	5,334,000	6,466,360	1.2123	1.230	1.210	1.230	1.190	1.240	5,334,000	1.2123	1.65%
2011-11-22	0	1.210	1.200	1.220	1.140	1.240	6,666,000	7,941,000	1.1913	1.210	1.200	1.220	1.140	1.240	6,666,000	1.1913	2.54%
2011-11-21	0	1.180	1.160	1.190	1.140	1.230	6,242,000	7,292,540	1.1683	1.180	1.160	1.190	1.140	1.230	6,242,000	1.1683	-3.28%
2011-11-18	0	1.220	1.200	1.230	1.040	1.240	10,282,000	11,596,720	1.1279	1.220	1.200	1.230	1.040	1.240	10,282,000	1.1279	12.96%
2011-11-17	0	1.080	1.050	1.070	1.030	1.100	1,710,000	1,815,380	1.0616	1.080	1.050	1.070	1.030	1.100	1,710,000	1.0616	-0.92%
2011-11-16	0	1.090	1.040	1.080	1.020	1.120	4,564,000	4,791,620	1.0499	1.090	1.040	1.080	1.020	1.120	4,564,000	1.0499	-0.91%
2011-11-15	0	1.100	1.080	1.100	1.060	1.200	2,954,000	3,243,020	1.0978	1.100	1.080	1.100	1.060	1.200	2,954,000	1.0978	-1.79%
2011-11-14	0	1.120	1.110	1.130	1.100	1.210	6,778,000	7,865,920	1.1605	1.120	1.110	1.130	1.100	1.210	6,778,000	1.1605	-5.88%
2011-11-11	0	1.190	1.180	1.190	1.150	1.240	11,080,000	13,091,640	1.1816	1.190	1.180	1.190	1.150	1.240	11,080,000	1.1816	-3.25%
2011-11-10	0	1.230	1.210	1.230	1.150	1.350	7,674,000	9,630,060	1.2549	1.230	1.210	1.230	1.150	1.350	7,674,000	1.2549	-10.22%
2011-11-09	0	1.370	1.330	1.370	1.300	1.440	5,312,000	7,276,340	1.3698	1.370	1.330	1.370	1.300	1.440	5,312,000	1.3698	0.00%
2011-11-08	0	1.370	1.380	1.390	1.370	1.490	6,210,000	8,867,360	1.4279	1.370	1.380	1.390	1.370	1.490	6,210,000	1.4279	-4.86%
2011-11-07	0	1.440	1.440	1.450	1.330	1.580	8,952,000	12,746,200	1.4238	1.440	1.440	1.450	1.330	1.580	8,952,000	1.4238	8.27%
2011-11-04	0	1.330	1.300	1.330	1.280	1.340	5,852,000	7,654,780	1.3081	1.330	1.300	1.330	1.280	1.340	5,852,000	1.3081	0.00%
2011-11-03	0	1.330	1.310	1.330	1.280	1.330	5,982,000	7,794,020	1.3029	1.330	1.310	1.330	1.280	1.330	5,982,000	1.3029	0.00%
2011-11-02	0	1.330	1.320	1.330	1.270	1.340	5,554,000	7,227,700	1.3014	1.330	1.320	1.330	1.270	1.340	5,554,000	1.3014	0.76%
2011-11-01	0	1.320	1.310	1.320	1.300	1.400	6,530,000	8,738,340	1.3382	1.320	1.310	1.320	1.300	1.400	6,530,000	1.3382	-4.35%
2011-10-31	0	1.380	1.350	1.390	1.330	1.430	5,392,000	7,427,560	1.3775	1.380	1.350	1.390	1.330	1.430	5,392,000	1.3775	-2.82%
2011-10-28	0	1.420	1.390	1.420	1.380	1.470	6,012,000	8,535,200	1.4197	1.420	1.390	1.420	1.380	1.470	6,012,000	1.4197	-0.70%
2011-10-27	0	1.430	1.420	1.440	1.390	1.450	5,600,000	7,906,740	1.4119	1.430	1.420	1.440	1.390	1.450	5,600,000	1.4119	0.70%
2011-10-26	0	1.420	1.390	1.400	1.370	1.430	5,050,000	7,014,720	1.3891	1.420	1.390	1.400	1.370	1.430	5,050,000	1.3891	0.00%
2011-10-25	0	1.420	1.380	1.420	1.340	1.440	10,604,000	14,649,900	1.3815	1.420	1.380	1.420	1.340	1.440	10,604,000	1.3815	-2.07%
2011-10-24	0	1.450	1.420	1.450	1.390	1.500	4,122,000	5,893,740	1.4298	1.450	1.420	1.450	1.390	1.500	4,122,000	1.4298	0.69%
2011-10-21	0	1.440	1.410	1.440	1.380	1.540	4,158,000	5,968,580	1.4354	1.440	1.410	1.440	1.380	1.540	4,158,000	1.4354	-2.70%
2011-10-20	0	1.480	1.460	1.480	1.440	1.540	3,658,000	5,463,480	1.4936	1.480	1.460	1.480	1.440	1.540	3,658,000	1.4936	-4.52%
2011-10-19	0	1.550	1.500	1.550	1.500	1.600	4,994,000	7,718,040	1.5455	1.550	1.500	1.550	1.500	1.600	4,994,000	1.5455	3.33%
2011-10-18	0	1.500	1.490	1.500	1.450	1.630	448,000	672,560	1.5013	1.500	1.490	1.500	1.450	1.630	448,000	1.5013	-8.54%
2011-10-17	0	1.640	1.600	1.640	1.560	1.710	754,000	1,223,400	1.6225	1.640	1.600	1.640	1.560	1.710	754,000	1.6225	1.23%
2011-10-14	0	1.620	1.590	1.620	1.430	1.620	878,000	1,318,740	1.5020	1.620	1.590	1.620	1.430	1.620	878,000	1.5020	10.20%
2011-10-13	0	1.470	1.440	1.470	1.430	1.560	1,428,000	2,085,280	1.4603	1.470	1.440	1.470	1.430	1.560	1,428,000	1.4603	0.00%
2011-10-12	0	1.470	1.420	1.470	1.410	1.490	1,780,000	2,569,120	1.4433	1.470	1.420	1.470	1.410	1.490	1,780,000	1.4433	0.68%
2011-10-11	0	1.460	1.430	1.460	1.390	1.550	8,024,000	11,636,720	1.4502	1.460	1.430	1.460	1.390	1.550	8,024,000	1.4502	2.10%
2011-10-10	0	1.430	1.430	1.450	1.210	1.500	3,684,000	4,862,500	1.3199	1.430	1.430	1.450	1.210	1.500	3,684,000	1.3199	16.26%
2011-10-07	0	1.230	1.220	1.230	1.180	1.390	4,090,000	5,011,040	1.2252	1.230	1.220	1.230	1.180	1.390	4,090,000	1.2252	-9.56%
2011-10-06	0	1.360	1.270	1.360	1.280	1.450	7,078,000	9,797,140	1.3842	1.360	1.270	1.360	1.280	1.450	7,078,000	1.3842	-2.16%
2011-10-04	0	1.390	1.380	1.440	1.390	1.510	5,704,000	8,293,900	1.4540	1.390	1.380	1.440	1.390	1.510	5,704,000	1.4540	-6.71%
2011-10-03	0	1.490	1.420	1.490	1.420	1.500	2,896,000	4,188,280	1.4462	1.490	1.420	1.490	1.420	1.500	2,896,000	1.4462	-1.32%
2011-09-30	0	1.510	1.500	1.510	1.460	1.580	2,234,000	3,354,720	1.5017	1.510	1.500	1.510	1.460	1.580	2,234,000	1.5017	1.34%
2011-09-28	0	1.490	1.470	1.490	1.460	1.650	2,312,000	3,508,680	1.5176	1.490	1.470	1.490	1.460	1.650	2,312,000	1.5176	2.05%
2011-09-27	0	1.460	1.430	1.460	1.410	1.650	7,004,000	10,333,560	1.4754	1.460	1.430	1.460	1.410	1.650	7,004,000	1.4754	8.15%
2011-09-26	0	1.350	1.300	1.350	1.270	1.590	2,842,000	3,933,520	1.3841	1.350	1.300	1.350	1.270	1.590	2,842,000	1.3841	-11.76%
2011-09-23	0	1.530	1.500	1.540	1.400	1.680	1,622,000	2,478,200	1.5279	1.530	1.500	1.540	1.400	1.680	1,622,000	1.5279	-10.53%
2011-09-22	0	1.710	1.680	1.710	1.660	1.810	1,750,000	3,008,020	1.7189	1.710	1.680	1.710	1.660	1.810	1,750,000	1.7189	-6.04%
2011-09-21	0	1.820	1.790	1.800	1.780	1.880	1,136,000	2,085,140	1.8355	1.820	1.790	1.800	1.780	1.880	1,136,000	1.8355	0.00%
2011-09-20	0	1.820	1.800	1.820	1.760	1.900	1,110,000	2,017,660	1.8177	1.820	1.800	1.820	1.760	1.900	1,110,000	1.8177	-2.15%
2011-09-19	0	1.860	1.860	1.880	1.840	1.940	3,034,000	5,676,540	1.8710	1.860	1.860	1.880	1.840	1.940	3,034,000	1.8710	-1.06%
2011-09-16	0	1.880	1.850	1.910	1.740	1.910	2,578,000	4,704,240	1.8248	1.880	1.850	1.910	1.740	1.910	2,578,000	1.8248	6.82%
2011-09-15	0	1.760	1.760	1.770	1.600	2.030	7,828,715	14,624,488	1.8681	1.760	1.760	1.770	1.600	2.030	7,828,715	1.8681	-9.74%
2011-09-14	0	1.950	1.930	1.950	1.880	2.050	8,294,000	16,348,860	1.9712	1.950	1.930	1.950	1.880	2.050	8,294,000	1.9712	4.28%
2011-09-12	0	1.870	1.890	1.900	1.690	1.920	6,224,000	11,619,220	1.8668	1.870	1.890	1.900	1.690	1.920	6,224,000	1.8668	7.47%
2011-09-09	0	1.740	1.730	1.740	1.400	1.760	15,152,000	25,059,860	1.6539	1.740	1.730	1.740	1.400	1.760	15,152,000	1.6539	25.18%
2011-09-08	0	1.390	1.370	1.390	1.340	1.390	1,096,000	1,487,880	1.3576	1.390	1.370	1.390	1.340	1.390	1,096,000	1.3576	3.73%
2011-09-07	0	1.340	1.290	1.340	1.270	1.340	1,158,000	1,495,180	1.2912	1.340	1.290	1.340	1.270	1.340	1,158,000	1.2912	3.08%
2011-09-06	0	1.300	1.290	1.300	1.280	1.320	850,000	1,100,040	1.2942	1.300	1.290	1.300	1.280	1.320	850,000	1.2942	0.00%
2011-09-05	0	1.300	1.290	1.320	1.250	1.330	1,290,000	1,677,580	1.3004	1.300	1.290	1.320	1.250	1.330	1,290,000	1.3004	0.78%
2011-09-02	0	1.290	1.280	1.290	1.270	1.390	3,728,000	4,901,520	1.3148	1.290	1.280	1.290	1.270	1.390	3,728,000	1.3148	-5.84%
2011-09-01	0	1.370	1.370	1.380	1.310	1.420	4,346,000	5,845,460	1.3450	1.370	1.370	1.380	1.310	1.420	4,346,000	1.3450	-2.14%
2011-08-31	0	1.400	1.390	1.400	1.380	1.590	13,266,000	18,920,460	1.4262	1.400	1.390	1.400	1.380	1.590	13,266,000	1.4262	-6.67%
2011-08-30	0	1.500	1.490	1.500	1.460	1.560	7,142,000	10,751,260	1.5054	1.500	1.490	1.500	1.460	1.560	7,142,000	1.5054	0.67%
2011-08-29	0	1.490	1.480	1.500	1.460	1.620	6,882,000	10,486,400	1.5237	1.490	1.480	1.500	1.460	1.620	6,882,000	1.5237	-7.45%
2011-08-26	0	1.610	1.590	1.610	1.560	1.680	4,674,000	7,536,380	1.6124	1.610	1.590	1.610	1.560	1.680	4,674,000	1.6124	0.62%
2011-08-25	0	1.600	1.600	1.620	1.540	1.690	5,660,000	9,072,720	1.6030	1.600	1.600	1.620	1.540	1.690	5,660,000	1.6030	3.90%
2011-08-24	0	1.540	1.530	1.560	1.490	1.790	27,042,000	43,503,740	1.6087	1.540	1.530	1.560	1.490	1.790	27,042,000	1.6087	-14.44%
2011-08-23	0	1.800	1.770	1.800	1.730	1.850	7,870,000	14,052,780	1.7856	1.800	1.770	1.800	1.730	1.850	7,870,000	1.7856	-1.10%
2011-08-22	0	1.820	1.810	1.820	1.800	1.990	31,446,000	58,843,320	1.8712	1.820	1.810	1.820	1.800	1.990	31,446,000	1.8712	-3.19%
2011-08-19	0	1.880	1.870	1.890	1.850	1.990	7,798,000	14,735,360	1.8896	1.880	1.870	1.890	1.850	1.990	7,798,000	1.8896	-6.00%
2011-08-18	0	2.000	2.000	2.050	1.990	2.260	7,054,000	14,430,500	2.0457	2.000	2.000	2.050	1.990	2.260	7,054,000	2.0457	-8.26%
2011-08-17	0	2.180	2.120	2.180	2.090	2.220	5,466,000	11,726,140	2.1453	2.180	2.120	2.180	2.090	2.220	5,466,000	2.1453	0.46%
2011-08-16	0	2.170	2.160	2.170	2.100	2.180	5,342,000	11,468,200	2.1468	2.170	2.160	2.170	2.100	2.180	5,342,000	2.1468	1.88%
2011-08-15	0	2.130	2.100	2.130	2.100	2.200	4,518,000	9,751,940	2.1585	2.130	2.100	2.130	2.100	2.200	4,518,000	2.1585	-2.29%
2011-08-12	0	2.180	2.170	2.180	2.130	2.250	4,162,000	9,052,260	2.1750	2.180	2.170	2.180	2.130	2.250	4,162,000	2.1750	1.87%
2011-08-11	0	2.140	2.130	2.150	2.120	2.200	3,666,000	7,917,420	2.1597	2.140	2.130	2.150	2.120	2.200	3,666,000	2.1597	-3.60%
2011-08-10	0	2.220	2.170	2.220	2.170	2.320	4,680,000	10,514,100	2.2466	2.220	2.170	2.220	2.170	2.320	4,680,000	2.2466	2.30%
2011-08-09	0	2.170	2.150	2.170	2.000	2.230	4,514,000	9,385,180	2.0791	2.170	2.150	2.170	2.000	2.230	4,514,000	2.0791	-3.12%
2011-08-08	0	2.240	2.200	2.240	2.140	2.270	4,408,000	9,672,900	2.1944	2.240	2.200	2.240	2.140	2.270	4,408,000	2.1944	-1.75%
2011-08-05	0	2.280	2.190	2.280	1.960	2.280	6,504,000	13,569,360	2.0863	2.280	2.190	2.280	1.960	2.280	6,504,000	2.0863	2.24%
2011-08-04	0	2.230	2.230	2.260	2.210	2.290	4,546,000	10,202,500	2.2443	2.230	2.230	2.260	2.210	2.290	4,546,000	2.2443	-1.33%
2011-08-03	0	2.260	2.240	2.260	2.180	2.260	8,238,000	18,284,720	2.2196	2.260	2.240	2.260	2.180	2.260	8,238,000	2.2196	0.44%
2011-08-02	0	2.250	2.240	2.250	2.200	2.370	5,006,000	11,509,900	2.2992	2.250	2.240	2.250	2.200	2.370	5,006,000	2.2992	-3.43%
2011-08-01	0	2.330	2.300	2.330	2.290	2.390	5,642,000	13,138,520	2.3287	2.330	2.300	2.330	2.290	2.390	5,642,000	2.3287	1.75%
2011-07-29	0	2.290	2.280	2.300	2.280	2.400	7,782,000	18,198,880	2.3386	2.290	2.280	2.300	2.280	2.400	7,782,000	2.3386	-0.43%
2011-07-28	0	2.300	2.300	2.320	2.240	2.330	8,008,000	18,254,900	2.2796	2.300	2.300	2.320	2.240	2.330	8,008,000	2.2796	1.77%
2011-07-27	0	2.260	2.260	2.270	2.240	2.310	8,286,000	18,793,040	2.2680	2.260	2.260	2.270	2.240	2.310	8,286,000	2.2680	-1.74%
2011-07-26	0	2.300	2.260	2.300	2.260	2.400	10,840,000	25,139,440	2.3191	2.300	2.260	2.300	2.260	2.400	10,840,000	2.3191	-3.77%
2011-07-25	0	2.390	2.370	2.390	2.320	2.470	9,514,000	22,903,840	2.4074	2.390	2.370	2.390	2.320	2.470	9,514,000	2.4074	-3.63%
2011-07-22	0	2.480	2.460	2.480	2.420	2.600	7,828,000	19,434,880	2.4827	2.480	2.460	2.480	2.420	2.600	7,828,000	2.4827	0.40%
2011-07-21	0	2.470	2.470	2.500	2.460	2.570	7,996,000	20,156,340	2.5208	2.470	2.470	2.500	2.460	2.570	7,996,000	2.5208	-3.89%
2011-07-20	0	2.570	2.550	2.570	2.540	2.600	7,328,000	18,876,300	2.5759	2.570	2.550	2.570	2.540	2.600	7,328,000	2.5759	-0.39%
2011-07-19	0	2.580	2.550	2.580	2.550	2.630	6,660,000	17,203,800	2.5832	2.580	2.550	2.580	2.550	2.630	6,660,000	2.5832	-2.27%
2011-07-18	0	2.640	2.590	2.600	2.600	2.660	9,404,000	24,689,460	2.6254	2.640	2.590	2.600	2.600	2.660	9,404,000	2.6254	1.15%
2011-07-15	0	2.610	2.590	2.610	2.580	2.640	7,038,000	18,433,520	2.6191	2.610	2.590	2.610	2.580	2.640	7,038,000	2.6191	1.16%
2011-07-14	0	2.580	2.580	2.600	2.550	2.600	6,952,000	17,904,820	2.5755	2.580	2.580	2.600	2.550	2.600	6,952,000	2.5755	-1.15%
2011-07-13	0	2.610	2.590	2.610	2.440	2.650	8,090,000	20,521,840	2.5367	2.610	2.590	2.610	2.440	2.650	8,090,000	2.5367	5.67%
2011-07-12	0	2.470	2.470	2.490	2.450	2.650	7,332,000	18,652,540	2.5440	2.470	2.470	2.490	2.450	2.650	7,332,000	2.5440	-5.36%
2011-07-11	0	2.610	2.610	2.620	2.600	2.700	8,310,000	22,003,580	2.6478	2.610	2.610	2.620	2.600	2.700	8,310,000	2.6478	-1.14%
2011-07-08	0	2.640	2.630	2.640	2.460	2.690	11,830,000	30,767,380	2.6008	2.640	2.630	2.640	2.460	2.690	11,830,000	2.6008	6.88%
2011-07-07	0	2.470	2.460	2.470	2.430	2.520	7,982,000	19,604,420	2.4561	2.470	2.460	2.470	2.430	2.520	7,982,000	2.4561	1.23%
2011-07-06	0	2.440	2.420	2.440	2.390	2.500	11,110,000	27,083,420	2.4378	2.440	2.420	2.440	2.390	2.500	11,110,000	2.4378	-1.61%
2011-07-05	0	2.480	2.480	2.490	2.470	2.540	9,902,000	24,681,880	2.4926	2.480	2.480	2.490	2.470	2.540	9,902,000	2.4926	-1.59%
2011-07-04	0	2.520	2.520	2.560	2.500	2.660	11,472,000	29,625,780	2.5824	2.520	2.520	2.560	2.500	2.660	11,472,000	2.5824	-3.08%
2011-06-30	0	2.600	2.590	2.600	2.520	2.650	9,892,000	25,737,580	2.6019	2.600	2.590	2.600	2.520	2.650	9,892,000	2.6019	1.56%
2011-06-29	0	2.560	2.560	2.600	2.540	2.780	12,548,000	33,233,940	2.6485	2.560	2.560	2.600	2.540	2.780	12,548,000	2.6485	-6.23%
2011-06-28	0	2.730	2.700	2.730	2.700	2.790	8,272,000	22,518,300	2.7222	2.730	2.700	2.730	2.700	2.790	8,272,000	2.7222	0.00%
2011-06-27	0	2.730	2.730	2.750	2.720	2.810	9,856,000	27,313,080	2.7712	2.730	2.730	2.750	2.720	2.810	9,856,000	2.7712	-2.15%
2011-06-24	0	2.790	2.770	2.790	2.750	2.860	8,716,000	24,232,780	2.7803	2.790	2.770	2.790	2.750	2.860	8,716,000	2.7803	0.00%
2011-06-23	0	2.790	2.790	2.820	2.780	2.910	9,298,000	26,239,320	2.8220	2.790	2.790	2.820	2.780	2.910	9,298,000	2.8220	-3.13%
2011-06-22	0	2.880	2.860	2.880	2.850	2.930	9,102,000	26,321,900	2.8919	2.880	2.860	2.880	2.850	2.930	9,102,000	2.8919	-0.35%
2011-06-21	0	2.890	2.880	2.890	2.820	2.920	9,307,488	26,726,665	2.8715	2.890	2.880	2.890	2.820	2.920	9,307,488	2.8715	2.12%
2011-06-20	0	2.830	2.830	2.850	2.790	2.870	7,736,000	21,921,540	2.8337	2.830	2.830	2.850	2.790	2.870	7,736,000	2.8337	1.07%
2011-06-17	0	2.800	2.780	2.800	2.760	2.880	7,774,000	21,969,900	2.8261	2.800	2.780	2.800	2.760	2.880	7,774,000	2.8261	-1.41%
2011-06-16	0	2.840	2.840	2.850	2.830	2.900	8,718,000	24,880,060	2.8539	2.840	2.840	2.850	2.830	2.900	8,718,000	2.8539	-2.41%
2011-06-15	0	2.910	2.880	2.910	2.840	2.910	8,520,000	24,494,680	2.8750	2.910	2.880	2.910	2.840	2.910	8,520,000	2.8750	0.69%
2011-06-14	0	2.890	2.860	2.890	2.820	2.910	8,830,000	25,176,840	2.8513	2.890	2.860	2.890	2.820	2.910	8,830,000	2.8513	2.12%
2011-06-13	0	2.830	2.810	2.830	2.770	2.890	9,164,000	25,775,600	2.8127	2.830	2.810	2.830	2.770	2.890	9,164,000	2.8127	-1.05%
2011-06-10	0	2.860	2.820	2.860	2.780	2.990	9,040,000	25,830,180	2.8573	2.860	2.820	2.860	2.780	2.990	9,040,000	2.8573	1.06%
2011-06-09	0	2.830	2.820	2.830	2.800	2.850	8,740,000	24,815,160	2.8393	2.830	2.820	2.830	2.800	2.850	8,740,000	2.8393	-0.70%
2011-06-08	0	2.850	2.830	2.850	2.820	2.940	8,008,000	22,940,800	2.8647	2.850	2.830	2.850	2.820	2.940	8,008,000	2.8647	-1.38%
2011-06-07	0	2.890	2.870	2.890	2.860	2.930	8,260,600	23,884,352	2.8914	2.890	2.870	2.890	2.860	2.930	8,260,600	2.8914	-1.03%
2011-06-03	0	2.920	2.900	2.920	2.900	2.960	7,226,000	21,180,900	2.9312	2.920	2.900	2.920	2.900	2.960	7,226,000	2.9312	-0.34%
2011-06-02	0	2.930	2.910	2.930	2.910	2.970	6,404,000	18,762,100	2.9297	2.930	2.910	2.930	2.910	2.970	6,404,000	2.9297	-1.68%
2011-06-01	0	2.980	2.960	2.980	2.950	3.040	7,286,000	21,688,100	2.9767	2.980	2.960	2.980	2.950	3.040	7,286,000	2.9767	-0.33%
2011-05-31	0	2.990	2.970	2.990	2.890	2.990	13,194,000	38,861,920	2.9454	2.990	2.970	2.990	2.890	2.990	13,194,000	2.9454	2.05%
2011-05-30	0	2.930	2.890	2.930	2.900	2.970	11,078,000	32,378,440	2.9228	2.930	2.890	2.930	2.900	2.970	11,078,000	2.9228	-1.01%
2011-05-27	0	2.960	2.920	2.960	2.890	2.990	9,440,000	27,613,660	2.9252	2.960	2.920	2.960	2.890	2.990	9,440,000	2.9252	-0.34%
2011-05-26	0	2.970	2.970	3.000	2.900	3.020	8,888,000	26,312,640	2.9605	2.970	2.970	3.000	2.900	3.020	8,888,000	2.9605	-0.67%
2011-05-25	0	2.990	2.990	3.000	2.940	3.020	6,882,000	20,522,600	2.9821	2.990	2.990	3.000	2.940	3.020	6,882,000	2.9821	-0.33%
2011-05-24	0	3.000	2.980	3.000	2.930	3.060	8,670,000	25,909,460	2.9884	3.000	2.980	3.000	2.930	3.060	8,670,000	2.9884	0.00%
2011-05-23	0	3.000	2.980	3.000	2.980	3.060	30,440,000	91,288,200	2.9990	3.000	2.980	3.000	2.980	3.060	30,440,000	2.9990	0.00%
2011-05-20	0	3.000	2.970	2.980	2.970	3.110	11,098,000	33,899,920	3.0546	3.000	2.970	2.980	2.970	3.110	11,098,000	3.0546	-3.23%
2011-05-19	0	3.100	3.090	3.100	3.050	3.190	8,282,000	25,688,820	3.1018	3.100	3.090	3.100	3.050	3.190	8,282,000	3.1018	1.64%
2011-05-18	0	3.050	3.050	3.060	3.030	3.060	6,436,000	19,524,280	3.0336	3.050	3.050	3.060	3.030	3.060	6,436,000	3.0336	0.00%
2011-05-17	0	3.050	3.030	3.050	2.980	3.050	8,118,000	24,427,280	3.0090	3.050	3.030	3.050	2.980	3.050	8,118,000	3.0090	1.33%
2011-05-16	0	3.010	3.000	3.010	2.980	3.110	9,804,000	29,794,180	3.0390	3.010	3.000	3.010	2.980	3.110	9,804,000	3.0390	-2.59%
2011-05-13	0	3.090	3.070	3.090	3.050	3.130	9,048,000	27,924,540	3.0863	3.090	3.070	3.090	3.050	3.130	9,048,000	3.0863	0.00%
2011-05-12	0	3.090	3.080	3.100	3.070	3.150	7,570,000	23,478,060	3.1015	3.090	3.080	3.100	3.070	3.150	7,570,000	3.1015	0.00%
2011-05-11	0	3.090	3.080	3.090	3.080	3.170	8,402,000	26,226,120	3.1214	3.090	3.080	3.090	3.080	3.170	8,402,000	3.1214	-1.28%
2011-05-09	0	3.130	3.110	3.130	3.060	3.150	10,662,000	33,102,780	3.1047	3.130	3.110	3.130	3.060	3.150	10,662,000	3.1047	2.29%
2011-05-06	0	3.060	3.040	3.060	3.020	3.070	8,746,000	26,664,200	3.0487	3.060	3.040	3.060	3.020	3.070	8,746,000	3.0487	0.00%
2011-05-05	0	3.060	3.050	3.060	3.030	3.110	7,344,000	22,506,080	3.0646	3.060	3.050	3.060	3.030	3.110	7,344,000	3.0646	-1.29%
2011-05-04	0	3.100	3.090	3.100	3.060	3.130	7,216,000	22,345,940	3.0967	3.100	3.090	3.100	3.060	3.130	7,216,000	3.0967	0.32%
2011-05-03	0	3.090	3.080	3.090	3.080	3.160	23,578,000	73,085,480	3.0997	3.090	3.080	3.090	3.080	3.160	23,578,000	3.0997	-0.96%
2011-04-29	0	3.120	3.090	3.100	2.980	3.140	11,998,000	36,563,460	3.0475	3.120	3.090	3.100	2.980	3.140	11,998,000	3.0475	1.63%
2011-04-28	0	3.070	3.040	3.080	2.980	3.130	9,902,000	30,023,660	3.0321	3.070	3.040	3.080	2.980	3.130	9,902,000	3.0321	-0.97%
2011-04-27	0	3.100	3.060	3.100	3.070	3.200	10,698,000	33,364,320	3.1187	3.100	3.060	3.100	3.070	3.200	10,698,000	3.1187	-2.82%
2011-04-26	0	3.190	3.170	3.190	3.150	3.260	24,264,000	77,015,480	3.1741	3.190	3.170	3.190	3.150	3.260	24,264,000	3.1741	-0.93%
2011-04-21	0	3.220	3.210	3.220	3.180	3.280	10,404,000	33,584,680	3.2281	3.220	3.210	3.220	3.180	3.280	10,404,000	3.2281	-0.92%
2011-04-20	0	3.250	3.240	3.250	3.230	3.320	11,088,000	36,263,460	3.2705	3.250	3.240	3.250	3.230	3.320	11,088,000	3.2705	-0.61%
2011-04-19	0	3.270	3.260	3.270	3.120	3.300	14,810,000	47,321,680	3.1953	3.270	3.260	3.270	3.120	3.300	14,810,000	3.1953	3.15%
2011-04-18	0	3.170	3.150	3.170	3.130	3.270	13,618,000	43,641,320	3.2047	3.170	3.150	3.170	3.130	3.270	13,618,000	3.2047	-2.46%
2011-04-15	0	3.250	3.240	3.250	3.200	3.270	11,710,000	37,851,120	3.2324	3.250	3.240	3.250	3.200	3.270	11,710,000	3.2324	0.31%
2011-04-14	0	3.240	3.230	3.240	3.190	3.280	11,672,000	37,639,080	3.2247	3.240	3.230	3.240	3.190	3.280	11,672,000	3.2247	1.25%
2011-04-13	0	3.200	3.190	3.200	3.170	3.420	20,388,000	67,047,700	3.2886	3.200	3.190	3.200	3.170	3.420	20,388,000	3.2886	-5.33%
2011-04-12	0	3.380	3.370	3.380	3.320	3.450	15,678,000	53,047,000	3.3835	3.380	3.370	3.380	3.320	3.450	15,678,000	3.3835	-1.46%
2011-04-11	0	3.430	3.420	3.430	3.380	3.500	22,518,000	77,172,020	3.4271	3.430	3.420	3.430	3.380	3.500	22,518,000	3.4271	1.18%
2011-04-08	0	3.390	3.380	3.400	3.370	3.420	24,222,000	82,119,000	3.3903	3.390	3.380	3.400	3.370	3.420	24,222,000	3.3903	0.00%
2011-04-07	0	3.390	3.360	3.390	3.350	3.520	31,942,000	109,751,800	3.4360	3.390	3.360	3.390	3.350	3.520	31,942,000	3.4360	-2.87%
2011-04-06	0	3.490	3.480	3.500	3.420	3.700	46,450,000	163,050,500	3.5102	3.490	3.480	3.500	3.420	3.700	46,450,000	3.5102	1.16%
2011-04-04	1	-	-	-	-	-	0	0	-	3.450	-	-	-	-	0	-	0.00%
2011-04-01	1	-	-	-	-	-	0	0	-	3.450	-	-	-	-	0	-	0.00%
2011-03-31	1	-	-	-	-	-	0	0	-	3.450	-	-	-	-	0	-	0.00%
2011-03-30	1	-	-	-	-	-	0	0	-	3.450	-	-	-	-	0	-	0.00%
2011-03-29	1	-	-	-	-	-	0	0	-	3.450	-	-	-	-	0	-	0.00%
2011-03-28	0	3.450	3.480	3.490	3.280	3.480	39,194,000	132,890,600	3.3906	3.450	3.480	3.490	3.280	3.480	39,194,000	3.3906	6.15%
2011-03-25	0	3.250	3.230	3.250	3.200	3.250	13,300,000	42,924,440	3.2274	3.250	3.230	3.250	3.200	3.250	13,300,000	3.2274	1.25%
2011-03-24	0	3.210	3.190	3.210	3.170	3.250	14,292,000	45,766,660	3.2023	3.210	3.190	3.210	3.170	3.250	14,292,000	3.2023	0.94%
2011-03-23	0	3.180	3.170	3.180	3.160	3.260	15,034,000	48,087,820	3.1986	3.180	3.170	3.180	3.160	3.260	15,034,000	3.1986	-2.15%
2011-03-22	0	3.250	3.240	3.250	3.230	3.270	20,330,000	66,133,840	3.2530	3.250	3.240	3.250	3.230	3.270	20,330,000	3.2530	0.31%
2011-03-21	0	3.240	3.230	3.240	3.100	3.250	19,148,000	61,158,820	3.1940	3.240	3.230	3.240	3.100	3.250	19,148,000	3.1940	3.85%
2011-03-18	0	3.120	3.100	3.120	3.030	3.130	10,530,000	32,496,620	3.0861	3.120	3.100	3.120	3.030	3.130	10,530,000	3.0861	4.00%
2011-03-17	0	3.000	3.000	3.040	2.990	3.120	17,954,000	54,815,740	3.0531	3.000	3.000	3.040	2.990	3.120	17,954,000	3.0531	-3.54%
2011-03-16	0	3.110	3.110	3.130	3.030	3.130	17,868,000	54,949,880	3.0753	3.110	3.110	3.130	3.030	3.130	17,868,000	3.0753	2.30%
2011-03-15	0	3.040	3.030	3.050	3.000	3.180	10,214,000	31,312,660	3.0657	3.040	3.030	3.050	3.000	3.180	10,214,000	3.0657	-2.88%
2011-03-14	0	3.130	3.120	3.140	3.030	3.140	9,458,000	29,252,300	3.0929	3.130	3.120	3.140	3.030	3.140	9,458,000	3.0929	0.97%
2011-03-11	0	3.100	3.080	3.110	3.080	3.190	9,118,000	28,355,860	3.1099	3.100	3.080	3.110	3.080	3.190	9,118,000	3.1099	-1.90%
2011-03-10	0	3.160	3.150	3.160	3.140	3.180	8,840,000	27,899,440	3.1560	3.160	3.150	3.160	3.140	3.180	8,840,000	3.1560	0.32%
2011-03-09	0	3.150	3.130	3.150	3.090	3.240	11,066,000	35,390,400	3.1981	3.150	3.130	3.150	3.090	3.240	11,066,000	3.1981	-1.56%
2011-03-08	0	3.200	3.190	3.200	3.070	3.200	12,212,000	38,306,640	3.1368	3.200	3.190	3.200	3.070	3.200	12,212,000	3.1368	4.58%
2011-03-07	0	3.060	3.060	3.080	2.930	3.060	12,260,000	36,751,840	2.9977	3.060	3.060	3.080	2.930	3.060	12,260,000	2.9977	4.44%
2011-03-04	0	2.930	2.920	2.930	2.900	2.950	9,878,000	28,914,920	2.9272	2.930	2.920	2.930	2.900	2.950	9,878,000	2.9272	0.00%
2011-03-03	0	2.930	2.910	2.930	2.840	2.930	7,782,000	22,360,660	2.8734	2.930	2.910	2.930	2.840	2.930	7,782,000	2.8734	3.17%
2011-03-02	0	2.840	2.820	2.840	2.800	2.860	6,800,000	19,215,860	2.8259	2.840	2.820	2.840	2.800	2.860	6,800,000	2.8259	-0.35%
2011-03-01	0	2.850	2.840	2.860	2.760	2.870	7,848,000	22,166,220	2.8244	2.850	2.840	2.860	2.760	2.870	7,848,000	2.8244	-0.35%
2011-02-28	0	2.860	2.790	2.860	2.770	2.890	8,360,000	23,479,940	2.8086	2.860	2.790	2.860	2.770	2.890	8,360,000	2.8086	0.70%
2011-02-25	0	2.840	2.840	2.860	2.750	2.840	8,028,000	22,391,360	2.7892	2.840	2.840	2.860	2.750	2.840	8,028,000	2.7892	4.03%
2011-02-24	0	2.730	2.730	2.780	2.730	2.820	8,068,000	22,510,060	2.7900	2.730	2.730	2.780	2.730	2.820	8,068,000	2.7900	-2.15%
2011-02-23	0	2.790	2.770	2.780	2.770	2.900	11,840,000	33,571,220	2.8354	2.790	2.770	2.780	2.770	2.900	11,840,000	2.8354	-2.79%
2011-02-22	0	2.870	2.850	2.870	2.820	2.900	6,220,000	17,800,780	2.8619	2.870	2.850	2.870	2.820	2.900	6,220,000	2.8619	-0.69%
2011-02-21	0	2.890	2.870	2.900	2.870	2.910	6,472,000	18,697,980	2.8891	2.890	2.870	2.900	2.870	2.910	6,472,000	2.8891	0.00%
2011-02-18	0	2.890	2.880	2.890	2.850	2.900	8,000,000	23,076,280	2.8845	2.890	2.880	2.890	2.850	2.900	8,000,000	2.8845	0.70%
2011-02-17	0	2.870	2.850	2.870	2.810	2.870	9,950,400	28,251,952	2.8393	2.870	2.850	2.870	2.810	2.870	9,950,400	2.8393	1.77%
2011-02-16	0	2.820	2.810	2.840	2.780	2.840	7,176,000	20,133,200	2.8056	2.820	2.810	2.840	2.780	2.840	7,176,000	2.8056	0.36%
2011-02-15	0	2.810	2.780	2.810	2.760	2.840	6,194,000	17,328,560	2.7976	2.810	2.780	2.810	2.760	2.840	6,194,000	2.7976	0.72%
2011-02-14	0	2.790	2.760	2.790	2.750	2.850	6,310,000	17,705,240	2.8059	2.790	2.760	2.790	2.750	2.850	6,310,000	2.8059	-0.71%
2011-02-11	0	2.810	2.780	2.810	2.740	2.900	6,408,000	18,144,280	2.8315	2.810	2.780	2.810	2.740	2.900	6,408,000	2.8315	0.00%
2011-02-10	0	2.810	2.800	2.810	2.800	2.860	5,026,000	14,210,520	2.8274	2.810	2.800	2.810	2.800	2.860	5,026,000	2.8274	-0.35%
2011-02-09	0	2.820	2.780	2.820	2.760	2.900	5,800,000	16,506,240	2.8459	2.820	2.780	2.820	2.760	2.900	5,800,000	2.8459	-2.42%
2011-02-08	0	2.890	2.880	2.890	2.820	2.910	6,261,000	17,913,200	2.8611	2.890	2.880	2.890	2.820	2.910	6,261,000	2.8611	-0.34%
2011-02-07	0	2.900	2.870	2.900	2.850	2.930	5,072,000	14,661,300	2.8906	2.900	2.870	2.900	2.850	2.930	5,072,000	2.8906	0.69%
2011-02-02	0	2.880	2.850	2.890	2.800	2.880	5,490,000	15,668,980	2.8541	2.880	2.850	2.890	2.800	2.880	5,490,000	2.8541	2.86%
2011-02-01	0	2.800	2.780	2.800	2.690	2.800	11,408,000	31,263,100	2.7405	2.800	2.780	2.800	2.690	2.800	11,408,000	2.7405	3.70%
2011-01-31	0	2.700	2.690	2.700	2.580	2.710	8,992,000	23,676,760	2.6331	2.700	2.690	2.700	2.580	2.710	8,992,000	2.6331	4.65%
2011-01-28	0	2.580	2.570	2.600	2.560	2.650	10,098,000	26,215,520	2.5961	2.580	2.570	2.600	2.560	2.650	10,098,000	2.5961	-1.15%
2011-01-27	0	2.610	2.610	2.620	2.600	2.710	56,970,000	149,981,520	2.6326	2.610	2.610	2.620	2.600	2.710	56,970,000	2.6326	-1.51%
2011-01-26	0	2.650	2.630	2.650	2.630	2.760	9,654,000	25,823,640	2.6749	2.650	2.630	2.650	2.630	2.760	9,654,000	2.6749	0.00%
2011-01-25	0	2.650	2.660	2.680	2.650	2.800	6,996,000	18,994,020	2.7150	2.650	2.660	2.680	2.650	2.800	6,996,000	2.7150	-3.28%
2011-01-24	0	2.740	2.710	2.740	2.700	2.820	8,990,000	24,711,600	2.7488	2.740	2.710	2.740	2.700	2.820	8,990,000	2.7488	-1.79%
2011-01-21	0	2.790	2.780	2.800	2.760	2.840	2,070,000	5,814,960	2.8092	2.790	2.780	2.800	2.760	2.840	2,070,000	2.8092	-1.06%
2011-01-20	0	2.820	2.800	2.810	2.740	2.840	3,816,000	10,647,500	2.7902	2.820	2.800	2.810	2.740	2.840	3,816,000	2.7902	2.55%
2011-01-19	0	2.750	2.700	2.750	2.700	2.900	3,614,000	10,128,440	2.8026	2.750	2.700	2.750	2.700	2.900	3,614,000	2.8026	-1.79%
2011-01-18	0	2.800	2.780	2.800	2.600	2.840	5,202,500	14,542,780	2.7953	2.800	2.780	2.800	2.600	2.840	5,202,500	2.7953	7.69%
2011-01-17	0	2.600	2.560	2.600	2.510	2.650	1,834,000	4,678,200	2.5508	2.600	2.560	2.600	2.510	2.650	1,834,000	2.5508	-0.76%
2011-01-14	0	2.620	2.590	2.620	2.550	2.670	1,300,000	3,372,340	2.5941	2.620	2.590	2.620	2.550	2.670	1,300,000	2.5941	-1.13%
2011-01-13	0	2.650	2.640	2.650	2.610	2.680	804,000	2,127,600	2.6463	2.650	2.640	2.650	2.610	2.680	804,000	2.6463	0.00%
2011-01-12	0	2.650	2.620	2.650	2.610	2.690	876,000	2,307,560	2.6342	2.650	2.620	2.650	2.610	2.690	876,000	2.6342	1.15%
2011-01-11	0	2.620	2.610	2.620	2.600	2.680	1,024,000	2,679,920	2.6171	2.620	2.610	2.620	2.600	2.680	1,024,000	2.6171	-0.76%
2011-01-10	0	2.640	2.600	2.640	2.580	2.700	1,405,600	3,695,396	2.6291	2.640	2.600	2.640	2.580	2.700	1,405,600	2.6291	-1.12%
2011-01-07	0	2.670	2.650	2.670	2.650	2.750	504,000	1,361,940	2.7023	2.670	2.650	2.670	2.650	2.750	504,000	2.7023	-1.11%
2011-01-06	0	2.700	2.690	2.710	2.690	2.750	666,000	1,804,940	2.7101	2.700	2.690	2.710	2.690	2.750	666,000	2.7101	-1.82%
2011-01-05	0	2.750	2.730	2.750	2.740	2.810	816,000	2,245,880	2.7523	2.750	2.730	2.750	2.740	2.810	816,000	2.7523	-1.43%
2011-01-04	0	2.790	2.760	2.790	2.750	2.800	2,134,000	5,936,780	2.7820	2.790	2.760	2.790	2.750	2.800	2,134,000	2.7820	1.09%
2011-01-03	0	2.760	2.740	2.760	2.700	2.830	1,120,000	3,053,760	2.7266	2.760	2.740	2.760	2.700	2.830	1,120,000	2.7266	-1.43%
2010-12-31	0	2.800	2.750	2.800	2.750	2.840	1,008,000	2,780,560	2.7585	2.800	2.750	2.800	2.750	2.840	1,008,000	2.7585	-1.06%
2010-12-30	0	2.830	2.760	2.830	2.770	2.910	1,344,000	3,796,960	2.8251	2.830	2.760	2.830	2.770	2.910	1,344,000	2.8251	-1.39%
2010-12-29	0	2.870	2.820	2.870	2.680	2.880	1,128,000	3,113,440	2.7601	2.870	2.820	2.870	2.680	2.880	1,128,000	2.7601	3.99%
2010-12-28	0	2.760	2.690	2.770	2.690	2.830	1,824,000	4,997,520	2.7399	2.760	2.690	2.770	2.690	2.830	1,824,000	2.7399	-2.47%
2010-12-24	0	2.830	2.790	2.830	2.800	2.880	680,000	1,920,640	2.8245	2.830	2.790	2.830	2.800	2.880	680,000	2.8245	-0.35%
2010-12-23	0	2.840	2.820	2.850	2.830	2.920	1,960,000	5,636,960	2.8760	2.840	2.820	2.850	2.830	2.920	1,960,000	2.8760	-1.73%
2010-12-22	0	2.890	2.880	2.890	2.850	2.930	2,664,000	7,704,400	2.8920	2.890	2.880	2.890	2.850	2.930	2,664,000	2.8920	0.35%
2010-12-21	0	2.880	2.860	2.890	2.850	2.930	1,392,000	4,000,880	2.8742	2.880	2.860	2.890	2.850	2.930	1,392,000	2.8742	-0.69%
2010-12-20	0	2.900	2.890	2.900	2.890	2.960	1,580,000	4,604,880	2.9145	2.900	2.890	2.900	2.890	2.960	1,580,000	2.9145	0.00%
2010-12-17	0	2.900	2.910	2.950	2.810	2.910	3,761,334	10,692,189	2.8427	2.900	2.910	2.950	2.810	2.910	3,761,334	2.8427	3.20%
2010-12-16	0	2.810	2.780	2.810	2.750	2.830	1,216,000	3,381,760	2.7811	2.810	2.780	2.810	2.750	2.830	1,216,000	2.7811	0.00%
2010-12-15	0	2.810	2.790	2.810	2.770	2.840	1,584,000	4,433,680	2.7990	2.810	2.790	2.810	2.770	2.840	1,584,000	2.7990	-0.35%
2010-12-14	0	2.820	2.760	2.830	2.760	2.860	2,112,000	5,911,520	2.7990	2.820	2.760	2.830	2.760	2.860	2,112,000	2.7990	0.71%
2010-12-13	0	2.800	2.780	2.800	2.780	2.880	2,224,000	6,298,720	2.8322	2.800	2.780	2.800	2.780	2.880	2,224,000	2.8322	-0.71%
2010-12-10	0	2.820	2.820	2.850	2.650	2.850	2,744,000	7,516,240	2.7392	2.820	2.820	2.850	2.650	2.850	2,744,000	2.7392	6.02%
2010-12-09	0	2.660	2.630	2.660	2.530	2.660	3,066,000	8,028,380	2.6185	2.660	2.630	2.660	2.530	2.660	3,066,000	2.6185	3.50%
2010-12-08	0	2.570	2.540	2.570	2.450	2.600	21,024,000	52,985,280	2.5202	2.570	2.540	2.570	2.450	2.600	21,024,000	2.5202	0.78%
2010-12-07	0	2.550	2.510	2.570	2.410	2.790	4,752,000	12,143,600	2.5555	2.550	2.510	2.570	2.410	2.790	4,752,000	2.5555	-8.60%
2010-12-06	0	2.790	2.770	2.790	2.780	2.860	1,672,000	4,702,080	2.8122	2.790	2.770	2.790	2.780	2.860	1,672,000	2.8122	-2.11%
2010-12-03	0	2.850	2.810	2.850	2.800	2.880	928,000	2,638,000	2.8427	2.850	2.810	2.850	2.800	2.880	928,000	2.8427	0.35%
2010-12-02	0	2.840	2.820	2.840	2.810	2.940	1,080,000	3,074,640	2.8469	2.840	2.820	2.840	2.810	2.940	1,080,000	2.8469	0.35%
2010-12-01	0	2.830	2.800	2.830	2.800	2.900	1,816,000	5,123,280	2.8212	2.830	2.800	2.830	2.800	2.900	1,816,000	2.8212	0.00%
2010-11-30	0	2.830	2.830	2.850	2.820	2.980	1,448,000	4,184,640	2.8899	2.830	2.830	2.850	2.820	2.980	1,448,000	2.8899	-4.39%
2010-11-29	0	2.960	2.930	2.960	2.910	3.120	2,456,000	7,430,480	3.0254	2.960	2.930	2.960	2.910	3.120	2,456,000	3.0254	-4.52%
2010-11-26	0	3.100	3.080	3.100	3.080	3.130	2,000,000	6,201,520	3.1008	3.100	3.080	3.100	3.080	3.130	2,000,000	3.1008	0.00%
2010-11-25	0	3.100	3.070	3.080	3.080	3.140	1,670,000	5,189,660	3.1076	3.100	3.070	3.080	3.080	3.140	1,670,000	3.1076	0.32%
2010-11-24	0	3.090	3.090	3.100	3.080	3.120	1,475,000	4,561,960	3.0929	3.090	3.090	3.100	3.080	3.120	1,475,000	3.0929	-0.96%
2010-11-23	0	3.120	3.100	3.120	3.100	3.200	1,512,000	4,743,200	3.1370	3.120	3.100	3.120	3.100	3.200	1,512,000	3.1370	-1.58%
2010-11-22	0	3.170	3.150	3.170	3.110	3.230	7,088,000	22,385,840	3.1583	3.170	3.150	3.170	3.110	3.230	7,088,000	3.1583	-0.31%
2010-11-19	0	3.180	3.200	3.210	3.090	3.200	7,070,667	22,045,308	3.1179	3.180	3.200	3.210	3.090	3.200	7,070,667	3.1179	1.92%
2010-11-18	0	3.120	3.110	3.160	3.120	3.220	4,552,000	14,267,280	3.1343	3.120	3.110	3.160	3.120	3.220	4,552,000	3.1343	-1.27%
2010-11-17	0	3.160	3.130	3.160	3.070	3.210	6,328,000	19,848,400	3.1366	3.160	3.130	3.160	3.070	3.210	6,328,000	3.1366	-1.86%
2010-11-16	0	3.220	3.210	3.220	3.210	3.270	6,704,000	21,684,800	3.2346	3.220	3.210	3.220	3.210	3.270	6,704,000	3.2346	-1.23%
2010-11-15	0	3.260	3.250	3.260	3.210	3.280	7,970,000	25,754,760	3.2315	3.260	3.250	3.260	3.210	3.280	7,970,000	3.2315	0.31%
2010-11-12	0	3.250	3.240	3.250	3.190	3.270	3,580,000	11,575,920	3.2335	3.250	3.240	3.250	3.190	3.270	3,580,000	3.2335	-0.91%
2010-11-11	0	3.280	3.260	3.280	3.230	3.290	2,964,000	9,672,400	3.2633	3.280	3.260	3.280	3.230	3.290	2,964,000	3.2633	0.92%
2010-11-10	0	3.250	3.240	3.250	3.220	3.290	3,056,000	9,944,880	3.2542	3.250	3.240	3.250	3.220	3.290	3,056,000	3.2542	-0.31%
2010-11-09	0	3.260	3.250	3.260	3.220	3.290	2,528,000	8,212,240	3.2485	3.260	3.250	3.260	3.220	3.290	2,528,000	3.2485	0.31%
2010-11-08	0	3.250	3.250	3.260	3.200	3.280	2,680,000	8,700,000	3.2463	3.250	3.250	3.260	3.200	3.280	2,680,000	3.2463	1.56%
2010-11-05	0	3.200	3.170	3.200	3.170	3.310	3,024,000	9,694,320	3.2058	3.200	3.170	3.200	3.170	3.310	3,024,000	3.2058	-2.14%
2010-11-04	0	3.270	3.250	3.270	3.220	3.320	1,436,000	4,687,520	3.2643	3.270	3.250	3.270	3.220	3.320	1,436,000	3.2643	0.62%
2010-11-03	0	3.250	3.230	3.260	3.200	3.380	4,432,000	14,656,320	3.3069	3.250	3.230	3.260	3.200	3.380	4,432,000	3.3069	-3.27%
2010-11-02	0	3.360	3.360	3.370	3.330	3.380	4,216,000	14,152,080	3.3568	3.360	3.360	3.370	3.330	3.380	4,216,000	3.3568	0.30%
2010-11-01	0	3.350	3.340	3.360	3.290	3.380	4,160,000	13,864,880	3.3329	3.350	3.340	3.360	3.290	3.380	4,160,000	3.3329	0.60%
2010-10-29	0	3.330	3.330	3.340	3.290	3.370	1,568,000	5,208,080	3.3215	3.330	3.330	3.340	3.290	3.370	1,568,000	3.3215	-1.19%
2010-10-28	0	3.370	3.360	3.370	3.320	3.380	2,170,000	7,289,540	3.3592	3.370	3.360	3.370	3.320	3.380	2,170,000	3.3592	1.20%
2010-10-27	0	3.330	3.310	3.330	3.280	3.420	2,825,548	9,412,406	3.3312	3.330	3.310	3.330	3.280	3.420	2,825,548	3.3312	-2.06%
2010-10-26	0	3.400	3.380	3.400	3.360	3.440	3,720,000	12,611,120	3.3901	3.400	3.380	3.400	3.360	3.440	3,720,000	3.3901	0.29%
2010-10-25	0	3.390	3.390	3.400	3.380	3.440	4,344,000	14,807,840	3.4088	3.390	3.390	3.400	3.380	3.440	4,344,000	3.4088	-0.29%
2010-10-22	0	3.400	3.390	3.400	3.320	3.400	3,592,000	12,089,360	3.3656	3.400	3.390	3.400	3.320	3.400	3,592,000	3.3656	3.03%
2010-10-21	0	3.300	3.270	3.320	3.200	3.310	2,704,000	8,788,720	3.2503	3.300	3.270	3.320	3.200	3.310	2,704,000	3.2503	3.12%
2010-10-20	0	3.200	3.180	3.200	3.160	3.230	3,648,000	11,628,160	3.1875	3.200	3.180	3.200	3.160	3.230	3,648,000	3.1875	0.95%
2010-10-19	0	3.170	3.160	3.200	3.050	3.210	8,216,000	25,490,160	3.1025	3.170	3.160	3.200	3.050	3.210	8,216,000	3.1025	0.63%
2010-10-18	0	3.150	3.140	3.150	3.140	3.260	4,506,000	14,382,140	3.1918	3.150	3.140	3.150	3.140	3.260	4,506,000	3.1918	-3.08%
2010-10-15	0	3.250	3.230	3.260	3.220	3.350	4,480,000	14,628,720	3.2653	3.250	3.230	3.260	3.220	3.350	4,480,000	3.2653	-1.22%
2010-10-14	0	3.290	3.270	3.280	3.250	3.380	5,288,000	17,501,840	3.3097	3.290	3.270	3.280	3.250	3.380	5,288,000	3.3097	-2.08%
2010-10-13	0	3.360	3.350	3.360	3.330	3.370	1,800,000	6,041,200	3.3562	3.360	3.350	3.360	3.330	3.370	1,800,000	3.3562	0.00%
2010-10-12	0	3.360	3.340	3.360	3.350	3.390	2,328,000	7,842,160	3.3686	3.360	3.340	3.360	3.350	3.390	2,328,000	3.3686	0.00%
2010-10-11	0	3.360	3.350	3.360	3.340	3.400	2,912,000	9,804,720	3.3670	3.360	3.350	3.360	3.340	3.400	2,912,000	3.3670	-1.18%
2010-10-08	0	3.400	3.390	3.400	3.360	3.430	2,520,000	8,556,800	3.3956	3.400	3.390	3.400	3.360	3.430	2,520,000	3.3956	0.00%
2010-10-07	0	3.400	3.390	3.400	3.370	3.450	2,632,000	8,972,720	3.4091	3.400	3.390	3.400	3.370	3.450	2,632,000	3.4091	0.00%
2010-10-06	0	3.400	3.380	3.400	3.370	3.450	2,672,000	9,079,280	3.3979	3.400	3.380	3.400	3.370	3.450	2,672,000	3.3979	0.00%
2010-10-05	0	3.400	3.390	3.400	3.370	3.450	2,342,000	7,982,760	3.4085	3.400	3.390	3.400	3.370	3.450	2,342,000	3.4085	-0.58%
2010-10-04	0	3.420	3.410	3.420	3.260	3.440	8,112,000	27,207,760	3.3540	3.420	3.410	3.420	3.260	3.440	8,112,000	3.3540	5.56%
2010-09-30	0	3.240	3.240	3.250	3.150	3.240	5,068,000	16,182,560	3.1931	3.240	3.240	3.250	3.150	3.240	5,068,000	3.1931	2.21%
2010-09-29	0	3.170	3.150	3.170	3.140	3.190	4,032,000	12,757,280	3.1640	3.170	3.150	3.170	3.140	3.190	4,032,000	3.1640	0.00%
2010-09-28	0	3.170	3.150	3.180	3.110	3.170	2,440,000	7,659,600	3.1392	3.170	3.150	3.180	3.110	3.170	2,440,000	3.1392	0.32%
2010-09-27	0	3.160	3.140	3.160	3.070	3.200	4,000,000	12,535,040	3.1338	3.160	3.140	3.160	3.070	3.200	4,000,000	3.1338	-0.32%
2010-09-24	0	3.170	3.140	3.170	3.110	3.250	21,624,000	68,100,720	3.1493	3.170	3.140	3.170	3.110	3.250	21,624,000	3.1493	-1.25%
2010-09-22	0	3.210	3.190	3.200	3.140	3.210	3,456,000	11,016,640	3.1877	3.210	3.190	3.200	3.140	3.210	3,456,000	3.1877	2.23%
2010-09-21	0	3.140	3.090	3.150	3.100	3.200	4,144,000	13,016,880	3.1411	3.140	3.090	3.150	3.100	3.200	4,144,000	3.1411	-1.26%
2010-09-20	0	3.180	3.170	3.180	3.150	3.200	3,600,000	11,434,880	3.1764	3.180	3.170	3.180	3.150	3.200	3,600,000	3.1764	0.95%
2010-09-17	0	3.150	3.130	3.150	3.100	3.150	3,886,000	12,142,660	3.1247	3.150	3.130	3.150	3.100	3.150	3,886,000	3.1247	1.61%
2010-09-16	0	3.100	3.090	3.100	3.090	3.170	4,736,000	14,718,160	3.1077	3.100	3.090	3.100	3.090	3.170	4,736,000	3.1077	-0.96%
2010-09-15	0	3.130	3.100	3.130	3.050	3.200	8,272,000	25,857,360	3.1259	3.130	3.100	3.130	3.050	3.200	8,272,000	3.1259	-2.19%
2010-09-14	0	3.200	3.180	3.200	3.160	3.220	3,912,000	12,434,720	3.1786	3.200	3.180	3.200	3.160	3.220	3,912,000	3.1786	0.00%
2010-09-13	0	3.200	3.190	3.200	3.180	3.230	6,764,000	21,633,600	3.1983	3.200	3.190	3.200	3.180	3.230	6,764,000	3.1983	0.63%
2010-09-10	0	3.180	3.170	3.180	3.160	3.190	7,862,000	24,940,900	3.1723	3.180	3.170	3.180	3.160	3.190	7,862,000	3.1723	0.00%
2010-09-09	0	3.180	3.170	3.180	3.140	3.180	4,380,000	13,856,960	3.1637	3.180	3.170	3.180	3.140	3.180	4,380,000	3.1637	0.00%
2010-09-08	0	3.180	3.180	3.190	3.130	3.200	3,584,000	11,327,340	3.1605	3.180	3.180	3.190	3.130	3.200	3,584,000	3.1605	-0.62%
2010-09-07	0	3.200	3.190	3.200	3.170	3.260	13,280,000	42,493,320	3.1998	3.200	3.190	3.200	3.170	3.260	13,280,000	3.1998	0.31%
2010-09-06	0	3.190	3.170	3.190	3.120	3.200	11,404,000	35,957,440	3.1531	3.190	3.170	3.190	3.120	3.200	11,404,000	3.1531	1.92%
2010-09-03	0	3.130	3.120	3.130	3.030	3.140	13,026,000	40,177,120	3.0844	3.130	3.120	3.130	3.030	3.140	13,026,000	3.0844	2.96%
2010-09-02	0	3.040	3.000	3.040	3.000	3.060	6,336,000	19,245,200	3.0374	3.040	3.000	3.040	3.000	3.060	6,336,000	3.0374	0.33%
2010-09-01	0	3.030	3.010	3.040	2.970	3.080	7,726,000	23,382,440	3.0265	3.030	3.010	3.040	2.970	3.080	7,726,000	3.0265	0.00%
2010-08-31	0	3.030	3.010	3.030	2.990	3.050	5,535,910	16,655,148	3.0086	3.030	3.010	3.030	2.990	3.050	5,535,910	3.0086	-0.66%
2010-08-30	0	3.050	3.050	3.070	2.990	3.100	9,866,000	29,899,340	3.0305	3.050	3.050	3.070	2.990	3.100	9,866,000	3.0305	1.67%
2010-08-27	0	3.000	2.990	3.000	2.900	3.070	15,640,000	46,692,480	2.9855	3.000	2.990	3.000	2.900	3.070	15,640,000	2.9855	3.81%
2010-08-26	0	2.890	2.890	2.900	2.620	2.910	15,784,000	44,354,080	2.8101	2.890	2.890	2.900	2.620	2.910	15,784,000	2.8101	10.31%
2010-08-25	0	2.620	2.590	2.600	2.580	2.700	3,032,000	7,947,600	2.6212	2.620	2.590	2.600	2.580	2.700	3,032,000	2.6212	-2.24%
2010-08-24	0	2.680	2.670	2.690	2.660	2.710	4,232,000	11,366,320	2.6858	2.680	2.670	2.690	2.660	2.710	4,232,000	2.6858	-0.37%
2010-08-23	0	2.690	2.680	2.710	2.690	2.770	2,448,000	6,665,920	2.7230	2.690	2.680	2.710	2.690	2.770	2,448,000	2.7230	-1.47%
2010-08-20	0	2.730	2.710	2.730	2.700	2.770	1,960,000	5,369,040	2.7393	2.730	2.710	2.730	2.700	2.770	1,960,000	2.7393	-1.09%
2010-08-19	0	2.760	2.750	2.760	2.710	2.780	2,896,000	7,961,280	2.7491	2.760	2.750	2.760	2.710	2.780	2,896,000	2.7491	0.36%
2010-08-18	0	2.750	2.710	2.750	2.710	2.780	3,488,000	9,569,120	2.7434	2.750	2.710	2.750	2.710	2.780	3,488,000	2.7434	-0.36%
2010-08-17	0	2.760	2.740	2.770	2.750	2.830	2,648,000	7,388,400	2.7902	2.760	2.740	2.770	2.750	2.830	2,648,000	2.7902	-2.13%
2010-08-16	0	2.820	2.800	2.820	2.780	2.820	3,904,000	10,938,320	2.8018	2.820	2.800	2.820	2.780	2.820	3,904,000	2.8018	1.08%
2010-08-13	0	2.790	2.780	2.790	2.750	2.810	5,088,000	14,135,200	2.7781	2.790	2.780	2.790	2.750	2.810	5,088,000	2.7781	1.09%
2010-08-12	0	2.760	2.750	2.760	2.700	2.770	6,010,273	16,455,737	2.7379	2.760	2.750	2.760	2.700	2.770	6,010,273	2.7379	1.10%
2010-08-11	0	2.730	2.730	2.740	2.710	2.790	4,784,000	13,183,120	2.7557	2.730	2.730	2.740	2.710	2.790	4,784,000	2.7557	0.37%
2010-08-10	0	2.720	2.720	2.730	2.660	2.760	6,600,000	17,870,000	2.7076	2.720	2.720	2.730	2.660	2.760	6,600,000	2.7076	1.49%
2010-08-09	0	2.680	2.650	2.690	2.590	2.880	10,440,000	28,248,560	2.7058	2.680	2.650	2.690	2.590	2.880	10,440,000	2.7058	-4.29%
2010-08-06	0	2.800	2.790	2.800	2.730	2.870	11,369,696	32,011,357	2.8155	2.800	2.790	2.800	2.730	2.870	11,369,696	2.8155	2.56%
2010-08-05	0	2.730	2.720	2.730	2.540	2.730	14,218,000	38,030,560	2.6748	2.730	2.720	2.730	2.540	2.730	14,218,000	2.6748	7.91%
2010-08-04	0	2.530	2.520	2.530	2.370	2.550	8,778,000	21,671,300	2.4688	2.530	2.520	2.530	2.370	2.550	8,778,000	2.4688	6.75%
2010-08-03	0	2.370	2.390	2.400	2.300	2.430	5,111,000	12,170,020	2.3811	2.370	2.390	2.400	2.300	2.430	5,111,000	2.3811	3.49%
2010-08-02	0	2.290	2.280	2.300	2.110	2.340	4,464,000	9,992,320	2.2384	2.290	2.280	2.300	2.110	2.340	4,464,000	2.2384	9.05%
2010-07-30	0	2.100	2.100	2.110	2.070	2.120	1,128,000	2,370,240	2.1013	2.100	2.100	2.110	2.070	2.120	1,128,000	2.1013	-0.47%
2010-07-29	0	2.110	2.080	2.110	2.080	2.120	2,400,000	5,027,600	2.0948	2.110	2.080	2.110	2.080	2.120	2,400,000	2.0948	0.48%
2010-07-28	0	2.100	2.080	2.100	2.070	2.140	2,088,000	4,388,400	2.1017	2.100	2.080	2.100	2.070	2.140	2,088,000	2.1017	-0.94%
2010-07-27	0	2.120	2.100	2.120	2.100	2.150	1,504,000	3,206,880	2.1322	2.120	2.100	2.120	2.100	2.150	1,504,000	2.1322	-0.47%
2010-07-26	0	2.130	2.100	2.130	2.100	2.160	920,000	1,963,360	2.1341	2.130	2.100	2.130	2.100	2.160	920,000	2.1341	0.00%
2010-07-23	0	2.130	2.100	2.130	2.100	2.160	4,544,000	9,746,480	2.1449	2.130	2.100	2.130	2.100	2.160	4,544,000	2.1449	-0.47%
2010-07-22	0	2.140	2.100	2.140	2.100	2.160	5,056,000	10,856,240	2.1472	2.140	2.100	2.140	2.100	2.160	5,056,000	2.1472	0.47%
2010-07-21	0	2.130	2.090	2.130	2.070	2.150	4,726,816	10,077,676	2.1320	2.130	2.090	2.130	2.070	2.150	4,726,816	2.1320	0.47%
2010-07-20	0	2.120	2.100	2.120	2.060	2.220	2,496,000	5,241,040	2.0998	2.120	2.100	2.120	2.060	2.220	2,496,000	2.0998	-3.64%
2010-07-19	0	2.200	2.180	2.200	2.100	2.240	1,632,000	3,531,200	2.1637	2.200	2.180	2.200	2.100	2.240	1,632,000	2.1637	-2.22%
2010-07-16	0	2.250	2.250	2.260	2.200	2.270	3,072,000	6,911,680	2.2499	2.250	2.250	2.260	2.200	2.270	3,072,000	2.2499	0.45%
2010-07-15	0	2.240	2.220	2.240	2.220	2.250	888,000	1,986,160	2.2367	2.240	2.220	2.240	2.220	2.250	888,000	2.2367	0.00%
2010-07-14	0	2.240	2.230	2.240	2.200	2.240	5,224,000	11,587,520	2.2181	2.240	2.230	2.240	2.200	2.240	5,224,000	2.2181	0.45%
2010-07-13	0	2.230	2.210	2.230	2.200	2.260	5,637,680	12,571,012	2.2298	2.230	2.210	2.230	2.200	2.260	5,637,680	2.2298	-0.89%
2010-07-12	0	2.250	2.220	2.250	2.210	2.270	2,176,000	4,880,480	2.2429	2.250	2.220	2.250	2.210	2.270	2,176,000	2.2429	0.00%
2010-07-09	0	2.250	2.230	2.250	2.200	2.270	2,216,000	4,937,440	2.2281	2.250	2.230	2.250	2.200	2.270	2,216,000	2.2281	0.00%
2010-07-08	0	2.250	2.230	2.250	2.220	2.280	2,824,000	6,347,440	2.2477	2.250	2.230	2.250	2.220	2.280	2,824,000	2.2477	0.90%
2010-07-07	0	2.230	2.200	2.240	2.140	2.240	2,952,000	6,451,280	2.1854	2.230	2.200	2.240	2.140	2.240	2,952,000	2.1854	1.83%
2010-07-06	0	2.190	2.180	2.190	2.100	2.210	2,776,000	5,962,800	2.1480	2.190	2.180	2.190	2.100	2.210	2,776,000	2.1480	0.92%
2010-07-05	0	2.170	2.140	2.170	2.070	2.310	4,008,000	8,831,200	2.2034	2.170	2.140	2.170	2.070	2.310	4,008,000	2.2034	-5.24%
2010-07-02	0	2.290	2.230	2.290	2.010	2.290	25,168,000	52,017,680	2.0668	2.290	2.230	2.290	2.010	2.290	25,168,000	2.0668	9.05%
2010-06-30	0	2.100	2.090	2.120	1.990	2.270	18,384,000	40,340,640	2.1943	2.100	2.090	2.120	1.990	2.270	18,384,000	2.1943	-7.49%
2010-06-29	0	2.270	2.250	2.270	2.230	2.400	6,576,000	15,179,680	2.3083	2.270	2.250	2.270	2.230	2.400	6,576,000	2.3083	-5.42%
2010-06-28	0	2.400	2.390	2.400	2.370	2.440	2,700,000	6,488,360	2.4031	2.400	2.390	2.400	2.370	2.440	2,700,000	2.4031	-0.41%
2010-06-25	0	2.410	2.380	2.410	2.390	2.440	1,168,000	2,807,440	2.4036	2.410	2.380	2.410	2.390	2.440	1,168,000	2.4036	-1.23%
2010-06-24	0	2.440	2.420	2.440	2.400	2.450	2,824,000	6,841,120	2.4225	2.440	2.420	2.440	2.400	2.450	2,824,000	2.4225	1.67%
2010-06-23	0	2.400	2.400	2.410	2.380	2.460	26,592,000	63,858,400	2.4014	2.400	2.400	2.410	2.380	2.460	26,592,000	2.4014	-1.23%
2010-06-22	0	2.430	2.410	2.430	2.400	2.450	2,736,000	6,625,920	2.4218	2.430	2.410	2.430	2.400	2.450	2,736,000	2.4218	0.41%
2010-06-21	0	2.420	2.400	2.420	2.330	2.480	8,864,000	21,270,400	2.3996	2.420	2.400	2.420	2.330	2.480	8,864,000	2.3996	1.26%
2010-06-18	0	2.390	2.380	2.390	2.340	2.460	6,256,000	14,989,840	2.3961	2.390	2.380	2.390	2.340	2.460	6,256,000	2.3961	1.70%
2010-06-17	0	2.350	2.330	2.370	2.310	2.380	3,656,000	8,597,920	2.3517	2.350	2.330	2.370	2.310	2.380	3,656,000	2.3517	0.00%
2010-06-15	0	2.350	2.320	2.360	2.310	2.390	8,408,000	19,875,920	2.3639	2.350	2.320	2.360	2.310	2.390	8,408,000	2.3639	-0.84%
2010-06-14	0	2.370	2.350	2.370	2.280	2.440	34,680,000	80,111,680	2.3100	2.370	2.350	2.370	2.280	2.440	34,680,000	2.3100	-0.42%
2010-06-11	0	2.380	2.360	2.380	2.210	2.390	10,008,000	23,306,720	2.3288	2.380	2.360	2.380	2.210	2.390	10,008,000	2.3288	9.17%
2010-06-10	0	2.180	2.180	2.200	2.080	2.190	2,272,000	4,856,640	2.1376	2.180	2.180	2.200	2.080	2.190	2,272,000	2.1376	2.35%
2010-06-09	0	2.130	2.130	2.140	2.080	2.130	3,400,000	7,166,400	2.1078	2.130	2.130	2.140	2.080	2.130	3,400,000	2.1078	2.90%
2010-06-08	0	2.070	2.060	2.080	2.000	2.070	6,510,400	13,329,472	2.0474	2.070	2.060	2.080	2.000	2.070	6,510,400	2.0474	4.55%
2010-06-07	0	1.980	1.980	2.010	1.950	2.010	2,680,000	5,306,560	1.9801	1.980	1.980	2.010	1.950	2.010	2,680,000	1.9801	-3.41%
2010-06-04	0	2.050	2.040	2.050	2.010	2.080	2,024,000	4,157,200	2.0540	2.050	2.040	2.050	2.010	2.080	2,024,000	2.0540	0.99%
2010-06-03	0	2.030	2.000	2.030	1.930	2.030	4,552,000	8,996,960	1.9765	2.030	2.000	2.030	1.930	2.030	4,552,000	1.9765	6.28%
2010-06-02	0	1.910	1.890	1.920	1.890	1.960	3,424,000	6,557,680	1.9152	1.910	1.890	1.920	1.890	1.960	3,424,000	1.9152	-0.52%
2010-06-01	0	1.920	1.910	1.920	1.870	1.930	6,368,000	12,085,840	1.8979	1.920	1.910	1.920	1.870	1.930	6,368,000	1.8979	0.00%
2010-05-31	0	1.920	1.890	1.920	1.880	1.960	3,208,000	6,161,680	1.9207	1.920	1.890	1.920	1.880	1.960	3,208,000	1.9207	-1.54%
2010-05-28	0	1.950	1.930	1.950	1.850	1.990	5,072,000	9,848,560	1.9418	1.950	1.930	1.950	1.850	1.990	5,072,000	1.9418	7.14%
2010-05-27	0	1.820	1.800	1.820	1.780	1.850	3,544,000	6,405,200	1.8073	1.820	1.800	1.820	1.780	1.850	3,544,000	1.8073	-1.62%
2010-05-26	0	1.850	1.840	1.850	1.800	1.940	3,840,000	7,106,880	1.8508	1.850	1.840	1.850	1.800	1.940	3,840,000	1.8508	-4.64%
2010-05-25	0	1.940	1.900	1.930	1.850	1.990	3,576,000	6,864,720	1.9197	1.940	1.900	1.930	1.850	1.990	3,576,000	1.9197	-3.00%
2010-05-24	0	2.000	1.970	2.000	1.910	2.030	4,230,000	8,388,000	1.9830	2.000	1.970	2.000	1.910	2.030	4,230,000	1.9830	3.63%
2010-05-20	0	1.930	1.920	1.930	1.770	2.060	4,892,000	9,004,840	1.8407	1.930	1.920	1.930	1.770	2.060	4,892,000	1.8407	-2.53%
2010-05-19	0	1.980	1.970	2.000	1.910	2.020	4,680,000	9,219,440	1.9700	1.980	1.970	2.000	1.910	2.020	4,680,000	1.9700	-0.50%
2010-05-18	0	1.990	1.970	2.000	1.970	2.130	2,952,000	6,011,600	2.0364	1.990	1.970	2.000	1.970	2.130	2,952,000	2.0364	-4.78%
2010-05-17	0	2.090	2.080	2.090	1.970	2.120	6,874,000	13,833,020	2.0124	2.090	2.080	2.090	1.970	2.120	6,874,000	2.0124	-1.88%
2010-05-14	0	2.130	2.100	2.130	2.070	2.220	2,552,000	5,453,120	2.1368	2.130	2.100	2.130	2.070	2.220	2,552,000	2.1368	-2.74%
2010-05-13	0	2.190	2.160	2.190	2.160	2.260	2,224,000	4,854,640	2.1828	2.190	2.160	2.190	2.160	2.260	2,224,000	2.1828	0.46%
2010-05-12	0	2.180	2.170	2.180	2.130	2.240	3,752,000	8,242,080	2.1967	2.180	2.170	2.180	2.130	2.240	3,752,000	2.1967	0.00%
2010-05-11	0	2.180	2.160	2.180	2.080	2.270	10,120,000	22,214,560	2.1951	2.180	2.160	2.180	2.080	2.270	10,120,000	2.1951	3.32%
2010-05-10	0	2.110	2.100	2.120	1.960	2.120	9,592,000	19,532,960	2.0364	2.110	2.100	2.120	1.960	2.120	9,592,000	2.0364	8.76%
2010-05-07	0	1.940	1.910	1.940	1.900	2.150	11,232,000	22,068,400	1.9648	1.940	1.910	1.940	1.900	2.150	11,232,000	1.9648	-8.92%
2010-05-06	0	2.130	2.090	2.120	2.050	2.460	4,040,000	9,025,200	2.2340	2.130	2.090	2.120	2.050	2.460	4,040,000	2.2340	-11.25%
2010-05-05	0	2.400	2.370	2.410	2.310	2.500	3,752,000	9,061,440	2.4151	2.400	2.370	2.410	2.310	2.500	3,752,000	2.4151	-2.83%
2010-05-04	0	2.470	2.440	2.480	2.440	2.570	4,304,000	10,796,800	2.5086	2.470	2.440	2.480	2.440	2.570	4,304,000	2.5086	-1.20%
2010-05-03	0	2.500	2.460	2.500	2.450	2.530	2,792,000	6,922,400	2.4794	2.500	2.460	2.500	2.450	2.530	2,792,000	2.4794	0.81%
2010-04-30	0	2.480	2.460	2.480	2.450	2.560	3,248,000	8,080,560	2.4879	2.480	2.460	2.480	2.450	2.560	3,248,000	2.4879	-0.80%
2010-04-29	0	2.500	2.490	2.500	2.440	2.530	14,320,000	35,459,680	2.4762	2.500	2.490	2.500	2.440	2.530	14,320,000	2.4762	1.21%
2010-04-28	0	2.470	2.450	2.470	2.360	2.510	6,016,000	14,595,040	2.4260	2.470	2.450	2.470	2.360	2.510	6,016,000	2.4260	-4.26%
2010-04-27	0	2.580	2.550	2.580	2.540	2.650	3,040,000	7,818,400	2.5718	2.580	2.550	2.580	2.540	2.650	3,040,000	2.5718	-0.39%
2010-04-26	0	2.590	2.580	2.610	2.570	2.700	5,920,000	15,558,480	2.6281	2.590	2.580	2.610	2.570	2.700	5,920,000	2.6281	-1.15%
2010-04-23	0	2.620	2.600	2.620	2.530	2.670	15,152,000	39,224,880	2.5888	2.620	2.600	2.620	2.530	2.670	15,152,000	2.5888	5.65%
2010-04-22	0	2.480	2.470	2.480	2.470	2.750	14,248,000	36,787,040	2.5819	2.480	2.470	2.480	2.470	2.750	14,248,000	2.5819	-9.16%
2010-04-21	0	2.730	2.730	2.740	2.650	2.890	10,864,000	29,884,640	2.7508	2.730	2.730	2.740	2.650	2.890	10,864,000	2.7508	-4.21%
2010-04-20	0	2.850	2.840	2.860	2.570	3.070	28,576,000	79,878,600	2.7953	2.850	2.840	2.860	2.570	3.070	28,576,000	2.7953	-5.00%
2010-04-19	0	3.000	2.990	3.010	2.970	3.150	49,979,000	152,985,180	3.0610	3.000	2.990	3.010	2.970	3.150	49,979,000	3.0610	4.53%
2010-04-16	1	-	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2010-04-15	1	-	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2010-04-14	1	-	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2010-04-13	1	-	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2010-04-12	1	-	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2010-04-09	1	-	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2010-04-08	1	-	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2010-04-07	1	-	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2010-04-01	1	-	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2010-03-31	1	-	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2010-03-30	1	-	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2010-03-29	1	-	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2010-03-26	1	-	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2010-03-25	1	-	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2010-03-24	1	-	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2010-03-23	1	-	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2010-03-22	1	-	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2010-03-19	1	-	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2010-03-18	1	-	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2010-03-17	1	-	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2010-03-16	1	-	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2010-03-15	1	-	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2010-03-12	1	-	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2010-03-11	1	-	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2010-03-10	1	-	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2010-03-09	1	-	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2010-03-08	1	-	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
2010-03-05	0	2.870	2.860	2.880	2.820	2.900	14,680,000	42,026,320	2.8628	2.870	2.860	2.880	2.820	2.900	14,680,000	2.8628	2.87%
2010-03-04	0	2.790	2.800	2.810	2.750	3.080	22,096,000	63,479,120	2.8729	2.790	2.800	2.810	2.750	3.080	22,096,000	2.8729	-7.62%
2010-03-03	0	3.020	3.010	3.020	2.900	3.070	19,912,000	60,169,360	3.0218	3.020	3.010	3.020	2.900	3.070	19,912,000	3.0218	3.78%
2010-03-02	0	2.910	2.900	2.910	2.810	2.930	12,936,000	37,130,240	2.8703	2.910	2.900	2.910	2.810	2.930	12,936,000	2.8703	3.93%
2010-03-01	0	2.800	2.790	2.820	2.740	2.980	16,424,000	45,816,080	2.7896	2.800	2.790	2.820	2.740	2.980	16,424,000	2.7896	-4.76%
2010-02-26	0	2.940	2.930	2.940	2.730	2.970	25,596,000	73,669,280	2.8782	2.940	2.930	2.940	2.730	2.970	25,596,000	2.8782	8.89%
2010-02-25	0	2.700	2.690	2.700	2.460	2.720	35,694,000	95,350,180	2.6713	2.700	2.690	2.700	2.460	2.720	35,694,000	2.6713	10.66%
2010-02-24	0	2.440	2.430	2.440	2.390	2.450	12,625,488	30,483,192	2.4144	2.440	2.430	2.440	2.390	2.450	12,625,488	2.4144	1.24%
2010-02-23	0	2.410	2.400	2.410	2.380	2.430	6,944,000	16,686,720	2.4030	2.410	2.400	2.410	2.380	2.430	6,944,000	2.4030	-1.63%
2010-02-22	0	2.450	2.430	2.450	2.410	2.470	7,120,000	17,345,280	2.4361	2.450	2.430	2.450	2.410	2.470	7,120,000	2.4361	1.24%
2010-02-19	0	2.420	2.400	2.420	2.390	2.450	2,360,000	5,697,680	2.4143	2.420	2.400	2.420	2.390	2.450	2,360,000	2.4143	-1.63%
2010-02-18	0	2.460	2.440	2.470	2.440	2.550	2,368,000	5,849,760	2.4703	2.460	2.440	2.470	2.440	2.550	2,368,000	2.4703	-1.20%
2010-02-17	0	2.490	2.490	2.500	2.460	2.560	2,472,000	6,191,600	2.5047	2.490	2.490	2.500	2.460	2.560	2,472,000	2.5047	-2.35%
2010-02-12	0	2.550	2.550	2.560	2.490	2.570	9,366,200	23,781,706	2.5391	2.550	2.550	2.560	2.490	2.570	9,366,200	2.5391	0.39%
2010-02-11	0	2.540	2.540	2.560	2.450	2.570	8,320,000	20,749,680	2.4940	2.540	2.540	2.560	2.450	2.570	8,320,000	2.4940	3.67%
2010-02-10	0	2.450	2.430	2.460	2.400	2.530	8,192,000	19,982,160	2.4392	2.450	2.430	2.460	2.400	2.530	8,192,000	2.4392	0.41%
2010-02-09	0	2.440	2.430	2.440	2.330	2.440	6,720,000	15,965,680	2.3758	2.440	2.430	2.440	2.330	2.440	6,720,000	2.3758	4.72%
2010-02-08	0	2.330	2.310	2.340	2.260	2.500	8,044,000	18,961,680	2.3572	2.330	2.310	2.340	2.260	2.500	8,044,000	2.3572	-5.28%
2010-02-05	0	2.460	2.450	2.460	2.380	2.510	6,758,600	16,517,662	2.4439	2.460	2.450	2.460	2.380	2.510	6,758,600	2.4439	-2.77%
2010-02-04	0	2.530	2.500	2.530	2.490	2.550	5,296,000	13,300,400	2.5114	2.530	2.500	2.530	2.490	2.550	5,296,000	2.5114	0.80%
2010-02-03	0	2.510	2.500	2.540	2.500	2.620	9,088,000	23,030,640	2.5342	2.510	2.500	2.540	2.500	2.620	9,088,000	2.5342	-3.09%
2010-02-02	0	2.590	2.580	2.590	2.530	2.610	7,272,000	18,713,760	2.5734	2.590	2.580	2.590	2.530	2.610	7,272,000	2.5734	2.78%
2010-02-01	0	2.520	2.500	2.510	2.390	2.520	12,384,000	30,298,640	2.4466	2.520	2.500	2.510	2.390	2.520	12,384,000	2.4466	5.00%
2010-01-29	0	2.400	2.370	2.400	2.370	2.680	14,136,000	35,549,040	2.5148	2.400	2.370	2.400	2.370	2.680	14,136,000	2.5148	-7.69%
2010-01-28	0	2.600	2.580	2.600	2.500	2.670	8,344,000	21,489,120	2.5754	2.600	2.580	2.600	2.500	2.670	8,344,000	2.5754	0.78%
2010-01-27	0	2.580	2.570	2.590	2.500	2.880	10,160,000	27,313,520	2.6883	2.580	2.570	2.590	2.500	2.880	10,160,000	2.6883	-7.86%
2010-01-26	0	2.800	2.770	2.800	2.730	2.860	5,741,000	16,035,880	2.7932	2.800	2.770	2.800	2.730	2.860	5,741,000	2.7932	-2.10%
2010-01-25	0	2.860	2.830	2.860	2.830	2.900	5,040,000	14,395,920	2.8563	2.860	2.830	2.860	2.830	2.900	5,040,000	2.8563	2.14%
2010-01-22	0	2.800	2.790	2.800	2.720	2.900	6,904,000	19,217,200	2.7835	2.800	2.790	2.800	2.720	2.900	6,904,000	2.7835	-3.45%
2010-01-21	0	2.900	2.880	2.900	2.840	2.920	4,072,000	11,685,360	2.8697	2.900	2.880	2.900	2.840	2.920	4,072,000	2.8697	0.35%
2010-01-20	0	2.890	2.890	2.900	2.840	2.950	6,408,000	18,641,680	2.9091	2.890	2.890	2.900	2.840	2.950	6,408,000	2.9091	-0.69%
2010-01-19	0	2.910	2.880	2.920	2.770	2.920	8,281,600	23,795,744	2.8733	2.910	2.880	2.920	2.770	2.920	8,281,600	2.8733	1.39%
2010-01-18	0	2.870	2.850	2.870	2.850	2.950	5,984,000	17,246,560	2.8821	2.870	2.850	2.870	2.850	2.950	5,984,000	2.8821	0.00%
2010-01-15	0	2.870	2.860	2.870	2.800	3.000	9,397,000	27,030,180	2.8765	2.870	2.860	2.870	2.800	3.000	9,397,000	2.8765	0.70%
2010-01-14	0	2.850	2.850	2.870	2.760	2.950	16,460,000	47,324,640	2.8751	2.850	2.850	2.870	2.760	2.950	16,460,000	2.8751	3.64%
2010-01-13	0	2.750	2.740	2.750	2.550	2.750	9,840,000	26,192,320	2.6618	2.750	2.740	2.750	2.550	2.750	9,840,000	2.6618	6.18%
2010-01-12	0	2.590	2.560	2.590	2.560	2.840	19,172,000	51,208,720	2.6710	2.590	2.560	2.590	2.560	2.840	19,172,000	2.6710	-7.83%
2010-01-11	0	2.810	2.810	2.820	2.730	2.890	18,048,000	51,017,200	2.8268	2.810	2.810	2.820	2.730	2.890	18,048,000	2.8268	4.46%
2010-01-08	0	2.690	2.680	2.690	2.530	2.700	15,504,000	41,007,680	2.6450	2.690	2.680	2.690	2.530	2.700	15,504,000	2.6450	7.60%
2010-01-07	0	2.500	2.490	2.500	2.340	2.540	19,579,000	48,171,630	2.4604	2.500	2.490	2.500	2.340	2.540	19,579,000	2.4604	6.84%
2010-01-06	0	2.340	2.340	2.350	2.150	2.350	20,136,000	46,293,600	2.2990	2.340	2.340	2.350	2.150	2.350	20,136,000	2.2990	9.35%
2010-01-05	0	2.140	2.130	2.140	2.000	2.150	13,720,000	28,387,280	2.0690	2.140	2.130	2.140	2.000	2.150	13,720,000	2.0690	5.42%
2010-01-04	0	2.030	2.020	2.030	1.960	2.080	16,092,000	32,341,520	2.0098	2.030	2.020	2.030	1.960	2.080	16,092,000	2.0098	-0.49%
2009-12-31	0	2.040	2.030	2.040	1.940	2.090	15,556,000	31,744,880	2.0407	2.040	2.030	2.040	1.940	2.090	15,556,000	2.0407	5.70%
2009-12-30	0	1.930	1.930	1.940	1.720	1.940	19,261,000	35,467,760	1.8414	1.930	1.930	1.940	1.720	1.940	19,261,000	1.8414	12.87%
2009-12-29	0	1.710	1.710	1.720	1.660	1.730	3,760,000	6,338,800	1.6859	1.710	1.710	1.720	1.660	1.730	3,760,000	1.6859	1.79%
2009-12-28	0	1.680	1.650	1.680	1.640	1.740	13,344,000	22,217,280	1.6650	1.680	1.650	1.680	1.640	1.740	13,344,000	1.6650	3.70%
2009-12-24	0	1.620	1.610	1.620	1.620	1.640	9,000,000	14,599,920	1.6222	1.620	1.610	1.620	1.620	1.640	9,000,000	1.6222	0.00%
2009-12-23	0	1.620	1.620	1.630	1.600	1.640	4,694,000	7,612,340	1.6217	1.620	1.620	1.630	1.600	1.640	4,694,000	1.6217	-0.61%
2009-12-22	0	1.630	1.620	1.630	1.590	1.650	5,496,000	8,923,440	1.6236	1.630	1.620	1.630	1.590	1.650	5,496,000	1.6236	0.62%
2009-12-21	0	1.620	1.620	1.630	1.600	1.650	7,508,000	12,188,720	1.6234	1.620	1.620	1.630	1.600	1.650	7,508,000	1.6234	1.25%
2009-12-18	0	1.600	1.590	1.600	1.550	1.610	5,336,000	8,473,760	1.5880	1.600	1.590	1.600	1.550	1.610	5,336,000	1.5880	-0.62%
2009-12-17	0	1.610	1.600	1.610	1.590	1.620	6,624,000	10,603,360	1.6007	1.610	1.600	1.610	1.590	1.620	6,624,000	1.6007	0.00%
2009-12-16	0	1.610	1.600	1.630	1.560	1.650	12,440,000	19,961,600	1.6046	1.610	1.600	1.630	1.560	1.650	12,440,000	1.6046	0.00%
2009-12-15	0	1.610	1.600	1.610	1.580	1.630	14,552,000	23,292,800	1.6007	1.610	1.600	1.610	1.580	1.630	14,552,000	1.6007	0.62%
2009-12-14	0	1.600	1.590	1.600	1.540	1.610	4,040,000	6,364,000	1.5752	1.600	1.590	1.600	1.540	1.610	4,040,000	1.5752	3.90%
2009-12-11	0	1.540	1.540	1.550	1.540	1.620	6,488,000	10,194,320	1.5713	1.540	1.540	1.550	1.540	1.620	6,488,000	1.5713	-3.75%
2009-12-10	0	1.600	1.580	1.600	1.580	1.650	5,120,000	8,206,240	1.6028	1.600	1.580	1.600	1.580	1.650	5,120,000	1.6028	-1.84%
2009-12-09	0	1.630	1.610	1.620	1.580	1.680	12,720,000	20,606,080	1.6200	1.630	1.610	1.620	1.580	1.680	12,720,000	1.6200	-0.61%
2009-12-08	0	1.640	1.620	1.640	1.580	1.650	11,913,000	19,133,040	1.6061	1.640	1.620	1.640	1.580	1.650	11,913,000	1.6061	0.61%
2009-12-07	0	1.630	1.610	1.640	1.600	1.740	17,756,000	29,140,920	1.6412	1.630	1.610	1.640	1.600	1.740	17,756,000	1.6412	-4.12%
2009-12-04	0	1.700	1.680	1.700	1.670	1.770	5,769,000	9,782,820	1.6958	1.700	1.680	1.700	1.670	1.770	5,769,000	1.6958	-2.86%
2009-12-03	0	1.750	1.740	1.750	1.710	1.830	5,560,000	9,746,240	1.7529	1.750	1.740	1.750	1.710	1.830	5,560,000	1.7529	-0.57%
2009-12-02	0	1.760	1.740	1.750	1.670	1.790	12,464,000	21,536,000	1.7279	1.760	1.740	1.750	1.670	1.790	12,464,000	1.7279	6.67%
2009-12-01	0	1.650	1.660	1.670	1.600	1.680	36,800,000	60,901,840	1.6549	1.650	1.660	1.670	1.600	1.680	36,800,000	1.6549	-2.94%
2009-11-30	0	1.700	1.680	1.700	1.670	1.760	8,488,000	14,525,520	1.7113	1.700	1.680	1.700	1.670	1.760	8,488,000	1.7113	3.66%
2009-11-27	0	1.640	1.620	1.640	1.550	1.750	55,949,800	90,110,836	1.6106	1.640	1.620	1.640	1.550	1.750	55,949,800	1.6106	-8.38%
2009-11-26	0	1.790	1.780	1.790	1.740	1.850	24,096,000	43,161,360	1.7912	1.790	1.780	1.790	1.740	1.850	24,096,000	1.7912	-2.72%
2009-11-25	0	1.840	1.820	1.850	1.790	1.900	18,552,000	33,932,080	1.8290	1.840	1.820	1.850	1.790	1.900	18,552,000	1.8290	0.55%
2009-11-24	0	1.830	1.820	1.830	1.750	1.930	20,104,000	36,545,760	1.8178	1.830	1.820	1.830	1.750	1.930	20,104,000	1.8178	0.55%
2009-11-23	0	1.820	1.800	1.820	1.580	1.840	36,728,000	64,347,220	1.7520	1.820	1.800	1.820	1.580	1.840	36,728,000	1.7520	15.92%
2009-11-20	0	1.570	1.560	1.570	1.510	1.580	26,280,000	33,700,320	1.2824	1.570	1.560	1.570	1.510	1.580	26,280,000	1.2824	0.64%
2009-11-19	0	1.560	1.550	1.570	1.490	1.800	107,760,000	164,496,160	1.5265	1.560	1.550	1.570	1.490	1.800	107,760,000	1.5265	6.85%
2009-11-18	1	-	-	-	-	-	0	0	-	1.460	-	-	-	-	0	-	0.00%
2009-11-17	0	1.460	1.450	1.480	1.340	1.480	63,376,000	90,638,160	1.4302	1.460	1.450	1.480	1.340	1.480	63,376,000	1.4302	7.35%
2009-11-16	0	1.360	1.350	1.360	1.280	1.440	39,843,000	54,050,950	1.3566	1.360	1.350	1.360	1.280	1.440	39,843,000	1.3566	9.68%
2009-11-13	0	1.240	1.240	1.250	1.000	1.270	70,464,000	81,069,360	1.1505	1.240	1.240	1.250	1.000	1.270	70,464,000	1.1505	45.88%
2009-11-12	1	-	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
2009-11-11	1	-	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
2009-11-10	1	-	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
2009-11-09	1	-	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
2009-11-06	0	0.850	0.840	0.850	0.840	0.870	10,816,000	9,183,440	0.8491	0.850	0.840	0.850	0.840	0.870	10,816,000	0.8491	0.00%
2009-11-05	0	0.850	0.830	0.850	0.820	0.850	11,250,000	9,466,980	0.8415	0.850	0.830	0.850	0.820	0.850	11,250,000	0.8415	4.94%
2009-11-04	0	0.810	0.810	0.820	0.800	0.810	4,264,000	3,449,840	0.8091	0.810	0.810	0.820	0.800	0.810	4,264,000	0.8091	0.00%
2009-11-03	0	0.810	0.790	0.810	0.790	0.860	5,008,000	4,098,160	0.8183	0.810	0.790	0.810	0.790	0.860	5,008,000	0.8183	-3.57%
2009-11-02	0	0.840	0.840	0.850	0.810	0.850	4,280,000	3,534,800	0.8259	0.840	0.840	0.850	0.810	0.850	4,280,000	0.8259	-1.18%
2009-10-30	0	0.850	0.840	0.850	0.800	0.880	8,384,000	7,085,760	0.8452	0.850	0.840	0.850	0.800	0.880	8,384,000	0.8452	8.97%
2009-10-29	0	0.780	0.780	0.800	0.730	0.790	2,584,000	1,977,760	0.7654	0.780	0.780	0.800	0.730	0.790	2,584,000	0.7654	1.30%
2009-10-28	0	0.770	0.760	0.770	0.720	0.770	4,472,000	3,284,080	0.7344	0.770	0.760	0.770	0.720	0.770	4,472,000	0.7344	4.05%
2009-10-27	0	0.740	0.710	0.740	0.700	0.740	10,232,000	7,394,480	0.7227	0.740	0.710	0.740	0.700	0.740	10,232,000	0.7227	0.00%
2009-10-23	0	0.740	0.720	0.740	0.700	0.770	13,360,000	9,582,880	0.7173	0.740	0.720	0.740	0.700	0.770	13,360,000	0.7173	-2.63%
2009-10-22	0	0.760	0.740	0.760	0.730	0.780	2,928,000	2,194,640	0.7495	0.760	0.740	0.760	0.730	0.780	2,928,000	0.7495	0.00%
2009-10-21	0	0.760	0.740	0.770	0.730	0.780	3,360,000	2,489,920	0.7410	0.760	0.740	0.770	0.730	0.780	3,360,000	0.7410	-1.30%
2009-10-20	0	0.770	0.730	0.770	0.740	0.770	2,440,000	1,854,000	0.7598	0.770	0.730	0.770	0.740	0.770	2,440,000	0.7598	-1.28%
2009-10-19	0	0.780	0.740	0.780	0.730	0.780	2,296,000	1,709,920	0.7447	0.780	0.740	0.780	0.730	0.780	2,296,000	0.7447	-1.27%
2009-10-16	0	0.790	0.770	0.790	0.770	0.790	144,000	111,360	0.7733	0.790	0.770	0.790	0.770	0.790	144,000	0.7733	0.00%
2009-10-15	0	0.790	0.780	0.790	0.780	0.800	942,000	744,580	0.7904	0.790	0.780	0.790	0.780	0.800	942,000	0.7904	-2.47%
2009-10-14	0	0.810	0.800	0.810	0.780	0.810	5,336,000	4,268,960	0.8000	0.810	0.800	0.810	0.780	0.810	5,336,000	0.8000	1.25%
2009-10-13	0	0.800	0.790	0.810	0.800	0.810	5,120,000	4,097,520	0.8003	0.800	0.790	0.810	0.800	0.810	5,120,000	0.8003	0.00%
2009-10-12	0	0.800	0.790	0.800	0.790	0.830	6,490,000	5,250,440	0.8090	0.800	0.790	0.800	0.790	0.830	6,490,000	0.8090	-1.23%
2009-10-09	0	0.810	0.800	0.810	0.800	0.820	8,928,000	7,231,600	0.8100	0.810	0.800	0.810	0.800	0.820	8,928,000	0.8100	1.25%
2009-10-08	0	0.800	0.800	0.820	0.790	0.820	9,680,000	7,810,320	0.8069	0.800	0.800	0.820	0.790	0.820	9,680,000	0.8069	1.27%
2009-10-07	0	0.790	0.790	0.800	0.730	0.800	9,864,000	7,581,920	0.7686	0.790	0.790	0.800	0.730	0.800	9,864,000	0.7686	6.76%
2009-10-06	0	0.740	0.730	0.750	0.670	0.760	5,928,000	4,326,240	0.7298	0.740	0.730	0.750	0.670	0.760	5,928,000	0.7298	2.78%
2009-10-05	0	0.720	0.690	0.720	0.690	0.720	240,000	168,880	0.7037	0.720	0.690	0.720	0.690	0.720	240,000	0.7037	0.00%
2009-10-02	0	0.720	0.700	0.720	0.610	0.720	352,000	230,320	0.6543	0.720	0.700	0.720	0.610	0.720	352,000	0.6543	2.86%
2009-09-30	0	0.700	0.680	0.710	0.680	0.700	80,000	55,360	0.6920	0.700	0.680	0.710	0.680	0.700	80,000	0.6920	-1.41%
2009-09-29	0	0.710	0.680	0.720	0.680	0.710	128,000	87,520	0.6838	0.710	0.680	0.720	0.680	0.710	128,000	0.6838	1.43%
2009-09-28	0	0.700	0.680	0.720	0.700	0.720	32,000	22,560	0.7050	0.700	0.680	0.720	0.700	0.720	32,000	0.7050	-4.11%
2009-09-25	0	0.730	0.680	0.730	0.670	0.730	1,088,000	758,640	0.6973	0.730	0.680	0.730	0.670	0.730	1,088,000	0.6973	4.29%
2009-09-24	0	0.700	0.660	0.700	0.660	0.700	168,000	112,640	0.6705	0.700	0.660	0.700	0.660	0.700	168,000	0.6705	0.00%
2009-09-23	0	0.700	0.660	0.700	0.670	0.700	336,000	232,800	0.6929	0.700	0.660	0.700	0.670	0.700	336,000	0.6929	-1.41%
2009-09-22	0	0.710	0.710	0.720	0.680	0.720	1,272,000	899,200	0.7069	0.710	0.710	0.720	0.680	0.720	1,272,000	0.7069	2.90%
2009-09-21	0	0.690	0.650	0.690	0.650	0.690	576,000	384,640	0.6678	0.690	0.650	0.690	0.650	0.690	576,000	0.6678	-4.17%
2009-09-18	0	0.720	0.710	0.740	-	-	0	0	-	0.720	0.710	0.740	-	-	0	-	0.00%
2009-09-17	0	0.720	0.720	0.750	0.720	0.750	96,000	71,520	0.7450	0.720	0.720	0.750	0.720	0.750	96,000	0.7450	1.41%
2009-09-16	0	0.710	0.710	0.730	0.700	0.750	488,000	354,480	0.7264	0.710	0.710	0.730	0.700	0.750	488,000	0.7264	-1.39%
2009-09-15	0	0.720	0.680	0.730	0.650	0.750	256,000	177,680	0.6941	0.720	0.680	0.730	0.650	0.750	256,000	0.6941	7.46%
2009-09-14	0	0.670	0.630	0.670	0.670	0.670	456,000	305,520	0.6700	0.670	0.630	0.670	0.670	0.670	456,000	0.6700	0.00%
2009-09-11	0	0.670	0.650	0.670	-	-	0	0	-	0.670	0.650	0.670	-	-	0	-	0.00%
2009-09-10	0	0.670	0.650	0.670	0.650	0.680	752,000	504,240	0.6705	0.670	0.650	0.670	0.650	0.680	752,000	0.6705	1.52%
2009-09-09	0	0.660	0.640	0.660	0.630	0.660	1,200,000	782,240	0.6519	0.660	0.640	0.660	0.630	0.660	1,200,000	0.6519	1.54%
2009-09-08	0	0.650	0.620	0.650	-	-	0	0	-	0.650	0.620	0.650	-	-	0	-	-1.52%
2009-09-07	0	0.660	0.640	0.660	0.640	0.660	4,528,000	2,900,480	0.6406	0.660	0.640	0.660	0.640	0.660	4,528,000	0.6406	3.13%
2009-09-04	0	0.640	0.620	0.640	0.600	0.650	528,000	333,680	0.6320	0.640	0.620	0.640	0.600	0.650	528,000	0.6320	1.59%
2009-09-03	0	0.630	0.610	0.630	0.610	0.630	352,000	216,480	0.6150	0.630	0.610	0.630	0.610	0.630	352,000	0.6150	0.00%
2009-09-02	0	0.630	0.610	0.630	0.590	0.630	976,000	591,600	0.6061	0.630	0.610	0.630	0.590	0.630	976,000	0.6061	3.28%
2009-09-01	0	0.610	0.590	0.610	0.600	0.640	2,248,000	1,380,560	0.6141	0.610	0.590	0.610	0.600	0.640	2,248,000	0.6141	-6.15%
2009-08-31	0	0.650	0.620	0.650	0.620	0.690	2,840,000	1,830,960	0.6447	0.650	0.620	0.650	0.620	0.690	2,840,000	0.6447	-4.41%
2009-08-28	0	0.680	0.670	0.690	0.660	0.690	10,016,000	6,804,560	0.6794	0.680	0.670	0.690	0.660	0.690	10,016,000	0.6794	0.00%
2009-08-27	0	0.680	0.680	0.690	0.650	0.700	15,584,000	10,527,840	0.6756	0.680	0.680	0.690	0.650	0.700	15,584,000	0.6756	-1.45%
2009-08-26	0	0.690	0.670	0.690	0.650	0.690	19,488,000	13,060,560	0.6702	0.690	0.670	0.690	0.650	0.690	19,488,000	0.6702	2.99%
2009-08-25	0	0.670	0.650	0.670	0.650	0.670	8,896,000	5,846,640	0.6572	0.670	0.650	0.670	0.650	0.670	8,896,000	0.6572	0.00%
2009-08-24	0	0.670	0.660	0.670	0.640	0.680	10,312,000	6,781,600	0.6576	0.670	0.660	0.670	0.640	0.680	10,312,000	0.6576	4.69%
2009-08-21	0	0.640	0.620	0.640	0.620	0.660	11,319,000	7,166,610	0.6331	0.640	0.620	0.640	0.620	0.660	11,319,000	0.6331	-1.54%
2009-08-20	0	0.650	0.640	0.650	0.600	0.650	17,224,000	10,826,880	0.6286	0.650	0.640	0.650	0.600	0.650	17,224,000	0.6286	10.17%
2009-08-19	0	0.590	0.580	0.590	0.550	0.600	26,536,000	15,053,680	0.5673	0.590	0.580	0.590	0.550	0.600	26,536,000	0.5673	7.27%
2009-08-18	0	0.550	0.540	0.550	0.510	0.550	14,900,000	7,829,120	0.5254	0.550	0.540	0.550	0.510	0.550	14,900,000	0.5254	3.77%
2009-08-17	0	0.530	0.510	0.550	0.500	0.530	8,856,000	4,514,160	0.5097	0.530	0.510	0.550	0.500	0.530	8,856,000	0.5097	3.92%
2009-08-14	0	0.510	0.495	0.520	0.495	0.510	288,000	144,520	0.5018	0.510	0.495	0.520	0.495	0.510	288,000	0.5018	-1.92%
2009-08-13	0	0.520	0.480	0.520	0.480	0.520	520,000	268,320	0.5160	0.520	0.480	0.520	0.480	0.520	520,000	0.5160	4.00%
2009-08-12	0	0.500	0.480	0.510	0.475	0.500	240,000	117,920	0.4913	0.500	0.480	0.510	0.475	0.500	240,000	0.4913	3.09%
2009-08-11	0	0.485	0.480	0.490	-	-	0	0	-	0.485	0.480	0.490	-	-	0	-	0.00%
2009-08-10	0	0.485	0.475	0.500	-	-	0	0	-	0.485	0.475	0.500	-	-	0	-	0.00%
2009-08-07	0	0.485	0.485	0.500	0.485	0.485	40,000	19,400	0.4850	0.485	0.485	0.500	0.485	0.485	40,000	0.4850	0.00%
2009-08-06	0	0.485	0.485	0.500	0.485	0.510	1,400,000	700,720	0.5005	0.485	0.485	0.500	0.485	0.510	1,400,000	0.5005	1.04%
2009-08-05	0	0.480	0.465	0.480	0.480	0.480	1,256,000	602,880	0.4800	0.480	0.465	0.480	0.480	0.480	1,256,000	0.4800	-1.03%
2009-08-04	0	0.485	0.470	0.485	0.465	0.510	3,904,000	1,853,560	0.4748	0.485	0.470	0.485	0.465	0.510	3,904,000	0.4748	-6.73%
2009-08-03	0	0.520	0.510	0.520	0.460	0.520	2,144,000	1,073,240	0.5006	0.520	0.510	0.520	0.460	0.520	2,144,000	0.5006	8.33%
2009-07-31	0	0.480	0.455	0.480	0.480	0.480	8,000	3,840	0.4800	0.480	0.455	0.480	0.480	0.480	8,000	0.4800	2.13%
2009-07-30	0	0.470	0.455	0.475	0.460	0.480	648,000	300,760	0.4641	0.470	0.455	0.475	0.460	0.480	648,000	0.4641	-1.05%
2009-07-29	0	0.475	0.460	0.475	0.460	0.475	32,000	14,840	0.4638	0.475	0.460	0.475	0.460	0.475	32,000	0.4638	-1.04%
2009-07-28	0	0.480	0.465	0.480	0.470	0.490	2,776,000	1,313,480	0.4732	0.480	0.465	0.480	0.470	0.490	2,776,000	0.4732	-4.00%
2009-07-27	0	0.500	0.480	0.500	0.490	0.500	400,000	199,760	0.4994	0.500	0.480	0.500	0.490	0.500	400,000	0.4994	3.09%
2009-07-24	0	0.485	0.470	0.485	0.485	0.485	8,000	3,880	0.4850	0.485	0.470	0.485	0.485	0.485	8,000	0.4850	2.11%
2009-07-23	0	0.475	0.470	0.475	0.475	0.490	4,208,000	2,026,320	0.4815	0.475	0.470	0.475	0.475	0.490	4,208,000	0.4815	-10.38%
2009-07-22	0	0.530	0.500	0.550	0.475	0.530	1,792,000	882,880	0.4927	0.530	0.500	0.550	0.475	0.530	1,792,000	0.4927	6.00%
2009-07-21	0	0.500	0.495	0.500	0.490	0.530	2,824,000	1,422,680	0.5038	0.500	0.495	0.500	0.490	0.530	2,824,000	0.5038	4.17%
2009-07-20	0	0.480	0.480	0.740	0.450	0.510	812,000	399,960	0.4926	0.480	0.480	0.740	0.450	0.510	812,000	0.4926	-1.03%
2009-07-17	0	0.485	0.455	0.485	-	-	0	0	-	0.485	0.455	0.485	-	-	0	-	0.00%
2009-07-16	0	0.485	0.465	0.490	0.450	0.500	800,000	369,640	0.4621	0.485	0.465	0.490	0.450	0.500	800,000	0.4621	-3.00%
2009-07-15	0	0.500	0.470	0.500	0.455	0.500	224,000	107,240	0.4788	0.500	0.470	0.500	0.455	0.500	224,000	0.4788	3.09%
2009-07-14	0	0.485	0.485	0.490	0.485	0.520	136,000	67,320	0.4950	0.485	0.485	0.490	0.485	0.520	136,000	0.4950	-6.73%
2009-07-13	0	0.520	0.500	0.520	0.500	0.520	96,000	48,480	0.5050	0.520	0.500	0.520	0.500	0.520	96,000	0.5050	-1.89%
2009-07-10	0	0.530	0.510	0.540	0.490	0.530	312,000	162,240	0.5200	0.530	0.510	0.540	0.490	0.530	312,000	0.5200	3.92%
2009-07-09	0	0.510	0.510	0.560	-	-	8,000	4,080	0.5100	0.510	0.510	0.560	-	-	8,000	0.5100	0.00%
2009-07-08	0	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	0.00%
2009-07-07	0	0.510	0.485	0.510	0.490	0.510	168,000	82,960	0.4938	0.510	0.485	0.510	0.490	0.510	168,000	0.4938	3.03%
2009-07-06	0	0.495	0.465	0.520	-	-	0	0	-	0.495	0.465	0.520	-	-	0	-	0.00%
2009-07-03	0	0.495	0.465	0.500	-	-	0	0	-	0.495	0.465	0.500	-	-	0	-	0.00%
2009-07-02	0	0.495	0.475	0.495	0.485	0.500	272,000	133,480	0.4907	0.495	0.475	0.495	0.485	0.500	272,000	0.4907	-2.94%
2009-06-30	0	0.510	0.485	0.520	0.490	0.540	248,000	122,960	0.4958	0.510	0.485	0.520	0.490	0.540	248,000	0.4958	4.08%
2009-06-29	0	0.490	0.490	0.520	0.480	0.490	128,000	62,520	0.4884	0.490	0.490	0.520	0.480	0.490	128,000	0.4884	0.00%
2009-06-26	0	0.490	0.490	0.510	0.490	0.490	96,000	47,040	0.4900	0.490	0.490	0.510	0.490	0.490	96,000	0.4900	-2.00%
2009-06-25	0	0.500	0.490	0.510	-	-	0	0	-	0.500	0.490	0.510	-	-	0	-	0.00%
2009-06-24	0	0.500	0.490	0.520	0.500	0.500	16,000	8,000	0.5000	0.500	0.490	0.520	0.500	0.500	16,000	0.5000	-3.85%
2009-06-23	0	0.520	0.500	0.530	0.490	0.520	48,000	24,400	0.5083	0.520	0.500	0.530	0.490	0.520	48,000	0.5083	4.00%
2009-06-22	0	0.500	0.490	0.510	0.500	0.520	192,000	96,640	0.5033	0.500	0.490	0.510	0.500	0.520	192,000	0.5033	-1.96%
2009-06-19	0	0.510	0.510	0.540	0.510	0.520	96,000	49,040	0.5108	0.510	0.510	0.540	0.510	0.520	96,000	0.5108	-3.77%
2009-06-18	0	0.530	0.520	0.540	0.520	0.530	48,000	25,200	0.5250	0.530	0.520	0.540	0.520	0.530	48,000	0.5250	-7.02%
2009-06-17	0	0.570	0.520	0.570	0.520	0.570	88,000	47,360	0.5382	0.570	0.520	0.570	0.520	0.570	88,000	0.5382	3.64%
2009-06-16	0	0.550	0.510	0.550	0.510	0.550	48,000	24,800	0.5167	0.550	0.510	0.550	0.510	0.550	48,000	0.5167	-1.79%
2009-06-15	0	0.560	0.530	0.590	0.530	0.590	120,000	64,560	0.5380	0.560	0.530	0.590	0.530	0.590	120,000	0.5380	1.82%
2009-06-12	0	0.550	0.520	0.550	0.510	0.550	240,000	126,240	0.5260	0.550	0.520	0.550	0.510	0.550	240,000	0.5260	7.84%
2009-06-11	0	0.510	0.510	0.570	0.510	0.530	248,000	130,080	0.5245	0.510	0.510	0.570	0.510	0.530	248,000	0.5245	-5.56%
2009-06-10	0	0.540	0.520	0.540	0.540	0.570	128,000	71,360	0.5575	0.540	0.520	0.540	0.540	0.570	128,000	0.5575	0.00%
2009-06-09	0	0.540	0.530	0.560	0.520	0.570	192,000	100,720	0.5246	0.540	0.530	0.560	0.520	0.570	192,000	0.5246	3.85%
2009-06-08	0	0.520	0.520	0.540	0.510	0.520	32,000	16,560	0.5175	0.520	0.520	0.540	0.510	0.520	32,000	0.5175	-1.89%
2009-06-05	0	0.530	0.510	0.550	0.520	0.530	676,000	353,960	0.5236	0.530	0.510	0.550	0.520	0.530	676,000	0.5236	6.00%
2009-06-04	0	0.500	0.495	0.520	0.500	0.500	128,000	64,000	0.5000	0.500	0.495	0.520	0.500	0.500	128,000	0.5000	-1.96%
2009-06-03	0	0.510	0.510	0.520	0.510	0.510	112,000	57,120	0.5100	0.510	0.510	0.520	0.510	0.510	112,000	0.5100	-3.77%
2009-06-02	0	0.530	0.530	0.540	0.485	0.530	1,672,000	867,560	0.5189	0.530	0.530	0.540	0.485	0.530	1,672,000	0.5189	1.92%
2009-06-01	0	0.520	0.495	0.520	0.495	0.520	120,000	60,200	0.5017	0.520	0.495	0.520	0.495	0.520	120,000	0.5017	5.05%
2009-05-29	0	0.495	0.495	0.520	-	-	0	0	-	0.495	0.495	0.520	-	-	0	-	0.00%
2009-05-27	0	0.495	0.480	0.495	0.480	0.500	3,896,000	1,946,760	0.4997	0.495	0.480	0.495	0.480	0.500	3,896,000	0.4997	3.13%
2009-05-26	0	0.480	0.460	0.495	0.460	0.490	184,000	87,360	0.4748	0.480	0.460	0.495	0.460	0.490	184,000	0.4748	-9.43%
2009-05-25	0	0.530	0.530	0.540	0.470	0.495	112,000	53,800	0.4804	0.530	0.530	0.540	0.470	0.495	112,000	0.4804	8.16%
2009-05-22	0	0.490	0.480	0.495	0.470	0.490	184,000	87,240	0.4741	0.490	0.480	0.495	0.470	0.490	184,000	0.4741	3.16%
2009-05-21	0	0.475	0.465	0.490	0.475	0.495	512,000	250,200	0.4887	0.475	0.465	0.490	0.475	0.495	512,000	0.4887	-3.06%
2009-05-20	0	0.490	0.470	0.490	0.480	0.500	128,000	62,560	0.4888	0.490	0.470	0.490	0.480	0.500	128,000	0.4888	-2.00%
2009-05-19	0	0.500	0.480	0.500	0.490	0.520	320,000	159,280	0.4978	0.500	0.480	0.500	0.490	0.520	320,000	0.4978	-3.85%
2009-05-18	0	0.520	0.500	0.530	0.490	0.520	72,000	36,240	0.5033	0.520	0.500	0.530	0.490	0.520	72,000	0.5033	0.00%
2009-05-15	0	0.520	0.495	0.520	0.500	0.520	232,000	116,320	0.5014	0.520	0.495	0.520	0.500	0.520	232,000	0.5014	4.00%
2009-05-14	0	0.500	0.500	0.520	0.500	0.500	2,248,000	1,124,000	0.5000	0.500	0.500	0.520	0.500	0.500	2,248,000	0.5000	-1.96%
2009-05-13	0	0.510	0.500	0.530	0.510	0.550	240,000	129,040	0.5377	0.510	0.500	0.530	0.510	0.550	240,000	0.5377	0.00%
2009-05-12	0	0.510	0.500	0.530	0.480	0.530	88,000	43,840	0.4982	0.510	0.500	0.530	0.480	0.530	88,000	0.4982	-5.56%
2009-05-11	0	0.540	0.500	0.540	0.500	0.540	6,248,000	3,125,280	0.5002	0.540	0.500	0.540	0.500	0.540	6,248,000	0.5002	5.88%
2009-05-08	0	0.510	0.490	0.520	0.510	0.530	48,000	24,960	0.5200	0.510	0.490	0.520	0.510	0.530	48,000	0.5200	-5.56%
2009-05-07	0	0.540	0.500	0.540	0.500	0.560	672,000	339,360	0.5050	0.540	0.500	0.540	0.500	0.560	672,000	0.5050	-1.82%
2009-05-06	0	0.550	0.500	0.550	0.500	0.550	320,000	162,080	0.5065	0.550	0.500	0.550	0.500	0.550	320,000	0.5065	1.85%
2009-05-05	0	0.540	0.520	0.540	0.540	0.540	5,016,000	2,708,640	0.5400	0.540	0.520	0.540	0.540	0.540	5,016,000	0.5400	0.00%
2009-05-04	0	0.540	0.500	0.550	0.510	0.540	80,000	42,240	0.5280	0.540	0.500	0.550	0.510	0.540	80,000	0.5280	3.85%
2009-04-30	0	0.520	0.510	0.540	0.500	0.540	344,000	174,080	0.5060	0.520	0.510	0.540	0.500	0.540	344,000	0.5060	-1.89%
2009-04-29	0	0.530	0.500	0.540	0.510	0.540	64,000	33,440	0.5225	0.530	0.500	0.540	0.510	0.540	64,000	0.5225	1.92%
2009-04-28	0	0.520	0.510	0.540	0.500	0.520	200,000	100,320	0.5016	0.520	0.510	0.540	0.500	0.520	200,000	0.5016	4.00%
2009-04-27	0	0.500	0.500	0.550	-	-	0	0	-	0.500	0.500	0.550	-	-	0	-	0.00%
2009-04-24	0	0.500	0.500	0.540	0.500	0.500	2,128,000	1,064,000	0.5000	0.500	0.500	0.540	0.500	0.500	2,128,000	0.5000	0.00%
2009-04-23	0	0.500	0.500	0.550	-	-	0	0	-	0.500	0.500	0.550	-	-	0	-	0.00%
2009-04-22	0	0.500	0.455	0.500	0.500	0.540	168,000	84,720	0.5043	0.500	0.455	0.500	0.500	0.540	168,000	0.5043	0.00%
2009-04-21	0	0.500	0.500	0.580	0.500	0.560	288,000	158,080	0.5489	0.500	0.500	0.580	0.500	0.560	288,000	0.5489	-1.96%
2009-04-20	0	0.510	0.510	0.560	0.500	0.510	352,000	179,360	0.5095	0.510	0.510	0.560	0.500	0.510	352,000	0.5095	-7.27%
2009-04-17	0	0.550	0.540	0.570	0.550	0.550	32,000	17,600	0.5500	0.550	0.540	0.570	0.550	0.550	32,000	0.5500	-3.51%
2009-04-16	0	0.570	0.550	0.580	-	-	0	0	-	0.570	0.550	0.580	-	-	0	-	0.00%
2009-04-15	0	0.570	0.560	0.590	-	-	0	0	-	0.570	0.560	0.590	-	-	0	-	0.00%
2009-04-14	0	0.570	0.560	0.570	0.600	0.600	56,000	33,600	0.6000	0.570	0.560	0.570	0.600	0.600	56,000	0.6000	1.79%
2009-04-09	0	0.560	0.560	0.650	0.510	0.560	1,768,000	944,160	0.5340	0.560	0.560	0.650	0.510	0.560	1,768,000	0.5340	0.00%
2009-04-08	0	0.560	0.560	0.580	-	-	0	0	-	0.560	0.560	0.580	-	-	0	-	12.00%
2009-04-07	0	0.500	0.490	0.530	0.500	0.500	120,000	61,040	0.5087	0.500	0.490	0.530	0.500	0.500	120,000	0.5087	-1.96%
2009-04-06	0	0.510	0.495	0.510	-	-	0	0	-	0.510	0.495	0.510	-	-	0	-	0.00%
2009-04-03	0	0.510	0.495	0.520	0.510	0.540	152,000	80,880	0.5321	0.510	0.495	0.520	0.510	0.540	152,000	0.5321	-7.27%
2009-04-02	0	0.550	0.485	0.560	0.490	0.550	272,000	136,720	0.5026	0.550	0.485	0.560	0.490	0.550	272,000	0.5026	10.00%
2009-04-01	0	0.500	0.490	0.550	0.500	0.500	56,000	28,000	0.5000	0.500	0.490	0.550	0.500	0.500	56,000	0.5000	2.04%
2009-03-31	0	0.490	0.490	0.500	0.490	0.495	160,000	78,520	0.4908	0.490	0.490	0.500	0.490	0.495	160,000	0.4908	-2.00%
2009-03-30	0	0.500	0.490	0.520	0.490	0.540	144,000	73,200	0.5083	0.500	0.490	0.520	0.490	0.540	144,000	0.5083	-9.09%
2009-03-27	0	0.550	0.550	0.570	0.480	0.490	94,000	45,740	0.4866	0.550	0.550	0.570	0.480	0.490	94,000	0.4866	10.00%
2009-03-26	0	0.500	0.480	0.530	0.500	0.500	40,000	20,000	0.5000	0.500	0.480	0.530	0.500	0.500	40,000	0.5000	2.04%
2009-03-25	0	0.490	0.480	0.500	0.490	0.500	64,000	31,680	0.4950	0.490	0.480	0.500	0.490	0.500	64,000	0.4950	-3.92%
2009-03-24	0	0.510	0.490	0.590	0.460	0.520	200,000	93,920	0.4696	0.510	0.490	0.590	0.460	0.520	200,000	0.4696	6.25%
2009-03-23	0	0.480	0.470	0.495	-	-	0	0	-	0.480	0.470	0.495	-	-	0	-	0.00%
2009-03-20	0	0.480	0.480	0.550	0.460	0.465	96,000	44,560	0.4642	0.480	0.480	0.550	0.460	0.465	96,000	0.4642	6.67%
2009-03-19	0	0.450	0.440	0.455	0.450	0.460	56,000	25,360	0.4529	0.450	0.440	0.455	0.450	0.460	56,000	0.4529	-2.17%
2009-03-18	0	0.460	0.450	0.465	0.445	0.475	144,000	65,600	0.4556	0.460	0.450	0.465	0.445	0.475	144,000	0.4556	-4.17%
2009-03-17	0	0.480	0.470	0.485	0.480	0.480	16,000	7,680	0.4800	0.480	0.470	0.485	0.480	0.480	16,000	0.4800	-1.03%
2009-03-16	0	0.485	0.465	0.485	0.455	0.485	136,000	63,400	0.4662	0.485	0.465	0.485	0.455	0.485	136,000	0.4662	1.04%
2009-03-13	0	0.480	0.470	0.490	0.480	0.490	32,000	15,520	0.4850	0.480	0.470	0.490	0.480	0.490	32,000	0.4850	2.13%
2009-03-12	0	0.470	0.470	0.510	0.470	0.480	64,000	30,480	0.4763	0.470	0.470	0.510	0.470	0.480	64,000	0.4763	-2.08%
2009-03-11	0	0.480	0.475	0.500	0.480	0.480	72,000	34,560	0.4800	0.480	0.475	0.500	0.480	0.480	72,000	0.4800	0.00%
2009-03-10	0	0.480	0.480	0.490	0.455	0.475	48,000	22,320	0.4650	0.480	0.480	0.490	0.455	0.475	48,000	0.4650	0.00%
2009-03-09	0	0.480	0.470	0.480	0.480	0.480	16,000	7,680	0.4800	0.480	0.470	0.480	0.480	0.480	16,000	0.4800	-2.04%
2009-03-06	0	0.490	0.480	0.490	0.485	0.495	136,000	66,360	0.4879	0.490	0.480	0.490	0.485	0.495	136,000	0.4879	0.00%
2009-03-05	0	0.490	0.480	0.495	0.490	0.490	16,000	7,840	0.4900	0.490	0.480	0.495	0.490	0.490	16,000	0.4900	-1.01%
2009-03-04	0	0.495	0.475	0.495	0.480	0.495	59,451	28,809	0.4846	0.495	0.475	0.495	0.480	0.495	59,451	0.4846	-1.00%
2009-03-03	0	0.500	0.475	0.500	0.480	0.500	96,000	46,800	0.4875	0.500	0.475	0.500	0.480	0.500	96,000	0.4875	-1.96%
2009-03-02	0	0.510	0.480	0.510	0.485	0.510	32,000	15,920	0.4975	0.510	0.480	0.510	0.485	0.510	32,000	0.4975	3.03%
2009-02-27	0	0.495	0.485	0.500	-	-	0	0	-	0.495	0.485	0.500	-	-	0	-	0.00%
2009-02-26	0	0.495	0.480	0.500	0.495	0.495	16,000	7,920	0.4950	0.495	0.480	0.500	0.495	0.495	16,000	0.4950	1.02%
2009-02-25	0	0.490	0.480	0.495	0.490	0.490	16,000	7,840	0.4900	0.490	0.480	0.495	0.490	0.490	16,000	0.4900	-1.01%
2009-02-24	0	0.495	0.485	0.600	0.460	0.590	192,000	95,520	0.4975	0.495	0.485	0.600	0.460	0.590	192,000	0.4975	0.00%
2009-02-23	0	0.495	0.485	0.500	-	-	0	0	-	0.495	0.485	0.500	-	-	0	-	0.00%
2009-02-20	0	0.495	0.480	0.495	-	-	0	0	-	0.495	0.480	0.495	-	-	0	-	0.00%
2009-02-19	0	0.495	0.485	0.500	-	-	0	0	-	0.495	0.485	0.500	-	-	0	-	0.00%
2009-02-18	0	0.495	0.485	0.495	0.495	0.495	16,000	7,920	0.4950	0.495	0.485	0.495	0.495	0.495	16,000	0.4950	-1.00%
2009-02-17	0	0.500	0.495	0.500	-	-	0	0	-	0.500	0.495	0.500	-	-	0	-	0.00%
2009-02-16	0	0.500	0.480	0.500	0.500	0.520	56,000	28,320	0.5057	0.500	0.480	0.500	0.500	0.520	56,000	0.5057	-5.66%
2009-02-13	0	0.530	0.510	0.540	0.510	0.530	32,000	16,480	0.5150	0.530	0.510	0.540	0.510	0.530	32,000	0.5150	6.00%
2009-02-12	0	0.500	0.495	0.510	-	-	0	0	-	0.500	0.495	0.510	-	-	0	-	0.00%
2009-02-11	0	0.500	0.495	0.550	-	-	0	0	-	0.500	0.495	0.550	-	-	0	-	0.00%
2009-02-10	0	0.500	0.495	0.550	-	-	0	0	-	0.500	0.495	0.550	-	-	0	-	0.00%
2009-02-09	0	0.500	0.495	0.550	-	-	0	0	-	0.500	0.495	0.550	-	-	0	-	0.00%
2009-02-06	0	0.500	0.495	0.530	-	-	0	0	-	0.500	0.495	0.530	-	-	0	-	0.00%
2009-02-05	0	0.500	0.495	0.550	0.500	0.500	64,000	32,000	0.5000	0.500	0.495	0.550	0.500	0.500	64,000	0.5000	0.00%
2009-02-04	0	0.500	0.500	0.550	-	-	0	0	-	0.500	0.500	0.550	-	-	0	-	0.00%
2009-02-03	0	0.500	0.480	0.540	0.500	0.500	8,000	4,000	0.5000	0.500	0.480	0.540	0.500	0.500	8,000	0.5000	3.09%
2009-02-02	0	0.485	0.480	0.590	0.475	0.510	88,000	43,120	0.4900	0.485	0.480	0.590	0.475	0.510	88,000	0.4900	-3.00%
2009-01-30	0	0.500	0.480	0.540	0.450	0.510	88,000	43,680	0.4964	0.500	0.480	0.540	0.450	0.510	88,000	0.4964	4.17%
2009-01-29	0	0.480	0.450	0.480	0.435	0.510	176,000	84,160	0.4782	0.480	0.450	0.480	0.435	0.510	176,000	0.4782	3.23%
2009-01-23	0	0.465	0.440	0.510	0.435	0.510	256,000	121,520	0.4747	0.465	0.440	0.510	0.435	0.510	256,000	0.4747	-7.00%
2009-01-22	0	0.500	0.470	0.500	0.465	0.500	80,000	39,040	0.4880	0.500	0.470	0.500	0.465	0.500	80,000	0.4880	0.00%
2009-01-21	0	0.500	0.490	0.500	0.500	0.530	768,000	393,280	0.5121	0.500	0.490	0.500	0.500	0.530	768,000	0.5121	-7.41%
2009-01-20	0	0.540	0.475	0.540	0.490	0.550	48,000	25,280	0.5267	0.540	0.475	0.540	0.490	0.550	48,000	0.5267	8.00%
2009-01-19	0	0.500	0.490	0.580	0.465	0.500	24,000	11,720	0.4883	0.500	0.490	0.580	0.465	0.500	24,000	0.4883	0.00%
2009-01-16	0	0.500	0.490	0.500	0.480	0.510	160,000	77,680	0.4855	0.500	0.490	0.500	0.480	0.510	160,000	0.4855	-7.41%
2009-01-15	0	0.540	0.510	0.540	0.530	0.550	72,000	38,880	0.5400	0.540	0.510	0.540	0.530	0.550	72,000	0.5400	-5.26%
2009-01-14	0	0.570	0.550	0.570	-	-	0	0	-	0.570	0.550	0.570	-	-	0	-	0.00%
2009-01-13	0	0.570	0.550	0.570	0.570	0.570	24,000	13,600	0.5667	0.570	0.550	0.570	0.570	0.570	24,000	0.5667	-1.72%
2009-01-12	0	0.580	0.550	0.580	0.560	0.580	64,000	36,400	0.5688	0.580	0.550	0.580	0.560	0.580	64,000	0.5688	-1.69%
2009-01-09	0	0.590	0.570	0.590	0.570	0.600	712,000	419,120	0.5887	0.590	0.570	0.590	0.570	0.600	712,000	0.5887	-4.84%
2009-01-08	0	0.620	0.620	0.630	0.610	0.630	248,000	154,000	0.6210	0.620	0.620	0.630	0.610	0.630	248,000	0.6210	-1.59%
2009-01-07	0	0.630	0.600	0.630	0.600	0.670	440,000	282,640	0.6424	0.630	0.600	0.630	0.600	0.670	440,000	0.6424	-3.08%
2009-01-06	0	0.650	0.650	0.680	0.610	0.680	1,088,000	713,440	0.6557	0.650	0.650	0.680	0.610	0.680	1,088,000	0.6557	10.17%
2009-01-05	0	0.590	0.540	0.600	0.550	0.590	672,000	392,320	0.5838	0.590	0.540	0.600	0.550	0.590	672,000	0.5838	9.26%
2009-01-02	0	0.540	0.540	0.550	0.500	0.520	88,000	44,880	0.5100	0.540	0.540	0.550	0.500	0.520	88,000	0.5100	5.88%
2008-12-31	0	0.510	0.490	0.510	0.480	0.510	656,000	322,640	0.4918	0.510	0.490	0.510	0.480	0.510	656,000	0.4918	6.25%
2008-12-30	0	0.480	0.460	0.490	0.430	0.480	112,000	50,840	0.4539	0.480	0.460	0.490	0.430	0.480	112,000	0.4539	9.09%
2008-12-29	0	0.440	0.430	0.440	0.440	0.440	8,000	3,520	0.4400	0.440	0.430	0.440	0.440	0.440	8,000	0.4400	1.15%
2008-12-24	0	0.435	0.400	0.435	0.420	0.435	32,000	13,560	0.4238	0.435	0.400	0.435	0.420	0.435	32,000	0.4238	3.57%
2008-12-23	0	0.420	0.390	0.420	0.400	0.440	88,000	37,000	0.4205	0.420	0.390	0.420	0.400	0.440	88,000	0.4205	5.00%
2008-12-22	0	0.400	0.350	0.400	0.355	0.400	136,000	50,520	0.3715	0.400	0.350	0.400	0.355	0.400	136,000	0.3715	9.59%
2008-12-19	0	0.365	0.355	0.365	0.365	0.365	16,000	5,840	0.3650	0.365	0.355	0.365	0.365	0.365	16,000	0.3650	-1.35%
2008-12-18	0	0.370	0.365	0.375	0.365	0.380	496,000	182,480	0.3679	0.370	0.365	0.375	0.365	0.380	496,000	0.3679	1.37%
2008-12-17	0	0.365	0.360	0.365	0.350	0.365	424,000	151,800	0.3580	0.365	0.360	0.365	0.350	0.365	424,000	0.3580	2.82%
2008-12-16	0	0.355	0.335	0.355	0.340	0.360	1,448,000	510,880	0.3528	0.355	0.335	0.355	0.340	0.360	1,448,000	0.3528	4.41%
2008-12-15	0	0.340	0.330	0.340	0.300	0.340	2,120,000	682,960	0.3222	0.340	0.330	0.340	0.300	0.340	2,120,000	0.3222	9.68%
2008-12-12	0	0.310	0.295	0.310	0.280	0.320	2,536,000	748,240	0.2950	0.310	0.295	0.310	0.280	0.320	2,536,000	0.2950	6.90%
2008-12-11	0	0.290	0.275	0.295	0.275	0.300	432,000	122,200	0.2829	0.290	0.275	0.295	0.275	0.300	432,000	0.2829	0.00%
2008-12-10	0	0.290	-	0.300	0.280	0.330	736,000	220,520	0.2996	0.290	-	0.300	0.280	0.330	736,000	0.2996	-4.92%
2008-12-09	0	0.305	0.300	0.305	0.295	0.305	248,000	74,360	0.2998	0.305	0.300	0.305	0.295	0.305	248,000	0.2998	8.93%
2008-12-08	0	0.280	0.275	0.300	0.275	0.295	536,000	150,200	0.2802	0.280	0.275	0.300	0.275	0.295	536,000	0.2802	1.82%
2008-12-05	0	0.275	0.270	0.275	0.275	0.295	544,000	151,560	0.2786	0.275	0.270	0.275	0.275	0.295	544,000	0.2786	-6.78%
2008-12-04	0	0.295	0.280	0.295	0.275	0.310	528,000	151,360	0.2867	0.295	0.280	0.295	0.275	0.310	528,000	0.2867	-4.84%
2008-12-03	0	0.310	0.300	0.325	0.275	0.310	136,000	39,640	0.2915	0.310	0.300	0.325	0.275	0.310	136,000	0.2915	0.00%
2008-12-02	0	0.310	0.295	0.310	0.295	0.310	256,000	75,760	0.2959	0.310	0.295	0.310	0.295	0.310	256,000	0.2959	0.00%
2008-12-01	0	0.310	0.305	0.355	0.270	0.310	80,000	23,520	0.2940	0.310	0.305	0.355	0.270	0.310	80,000	0.2940	10.71%
2008-11-28	0	0.280	0.260	0.280	0.285	0.285	8,000	2,280	0.2850	0.280	0.260	0.280	0.285	0.285	8,000	0.2850	1.82%
2008-11-27	0	0.275	0.260	0.280	0.275	0.300	48,000	13,840	0.2883	0.275	0.260	0.280	0.275	0.300	48,000	0.2883	1.85%
2008-11-26	0	0.270	0.265	0.290	0.270	0.295	240,000	68,280	0.2845	0.270	0.265	0.290	0.270	0.295	240,000	0.2845	-6.90%
2008-11-25	0	0.290	0.265	0.305	0.270	0.300	128,000	35,760	0.2794	0.290	0.265	0.305	0.270	0.300	128,000	0.2794	-3.33%
2008-11-24	0	0.300	0.270	0.305	0.280	0.310	224,000	65,200	0.2911	0.300	0.270	0.305	0.280	0.310	224,000	0.2911	-3.23%
2008-11-21	0	0.310	0.310	0.320	0.270	0.310	528,000	151,280	0.2865	0.310	0.310	0.320	0.270	0.310	528,000	0.2865	0.00%
2008-11-20	0	0.310	0.300	0.310	0.280	0.320	192,000	56,280	0.2931	0.310	0.300	0.310	0.280	0.320	192,000	0.2931	0.00%
2008-11-19	0	0.310	0.305	0.310	0.300	0.335	392,000	120,880	0.3084	0.310	0.305	0.310	0.300	0.335	392,000	0.3084	3.33%
2008-11-18	0	0.300	0.290	0.300	0.290	0.365	1,096,000	345,520	0.3153	0.300	0.290	0.300	0.290	0.365	1,096,000	0.3153	-15.49%
2008-11-17	0	0.355	0.320	0.375	0.300	0.380	832,000	280,480	0.3371	0.355	0.320	0.375	0.300	0.380	832,000	0.3371	-10.13%
2008-11-14	0	0.395	0.370	0.395	0.320	0.400	7,528,000	2,967,880	0.3942	0.395	0.370	0.395	0.320	0.400	7,528,000	0.3942	2.60%
2008-11-13	0	0.385	0.350	0.395	0.335	0.400	704,000	254,240	0.3611	0.385	0.350	0.395	0.335	0.400	704,000	0.3611	-3.75%
2008-11-12	0	0.400	0.350	0.400	0.375	0.420	1,792,000	700,960	0.3912	0.400	0.350	0.400	0.375	0.420	1,792,000	0.3912	-2.44%
2008-11-11	0	0.410	0.390	0.410	0.410	0.425	56,000	23,560	0.4207	0.410	0.390	0.410	0.410	0.425	56,000	0.4207	-2.38%
2008-11-10	0	0.420	0.400	0.425	0.400	0.420	40,000	16,480	0.4120	0.420	0.400	0.425	0.400	0.420	40,000	0.4120	1.20%
2008-11-07	0	0.415	0.400	0.415	0.400	0.415	96,000	39,280	0.4092	0.415	0.400	0.415	0.400	0.415	96,000	0.4092	0.00%
2008-11-06	0	0.415	0.410	0.415	0.400	0.415	6,312,000	2,564,240	0.4062	0.415	0.410	0.415	0.400	0.415	6,312,000	0.4062	1.22%
2008-11-05	0	0.410	0.360	0.410	0.380	0.420	184,000	73,280	0.3983	0.410	0.360	0.410	0.380	0.420	184,000	0.3983	7.89%
2008-11-04	0	0.380	0.380	0.395	0.380	0.400	168,000	65,760	0.3914	0.380	0.380	0.395	0.380	0.400	168,000	0.3914	-5.00%
2008-11-03	0	0.400	0.390	0.400	0.395	0.410	35,544,000	15,992,480	0.4499	0.400	0.390	0.400	0.395	0.410	35,544,000	0.4499	-4.76%
2008-10-31	0	0.420	0.410	0.420	0.400	0.430	1,120,000	479,240	0.4279	0.420	0.410	0.420	0.400	0.430	1,120,000	0.4279	2.44%
2008-10-30	0	0.410	0.410	0.425	0.405	0.405	24,000	9,720	0.4050	0.410	0.410	0.425	0.405	0.405	24,000	0.4050	-1.20%
2008-10-29	0	0.415	0.390	0.415	0.395	0.440	4,984,000	2,144,280	0.4302	0.415	0.390	0.415	0.395	0.440	4,984,000	0.4302	0.00%
2008-10-28	0	0.415	0.390	0.420	0.370	0.440	5,856,000	2,480,120	0.4235	0.415	0.390	0.420	0.370	0.440	5,856,000	0.4235	0.00%
2008-10-27	0	0.415	0.390	0.415	0.330	0.450	984,000	406,200	0.4128	0.415	0.390	0.415	0.330	0.450	984,000	0.4128	-3.49%
2008-10-24	0	0.430	0.300	0.430	0.400	0.430	40,000	16,480	0.4120	0.430	0.300	0.430	0.400	0.430	40,000	0.4120	0.00%
2008-10-23	0	0.430	0.410	0.430	0.430	0.460	16,000	7,120	0.4450	0.430	0.410	0.430	0.430	0.460	16,000	0.4450	-4.44%
2008-10-22	0	0.450	0.420	0.450	0.420	0.470	104,000	44,800	0.4308	0.450	0.420	0.450	0.420	0.470	104,000	0.4308	-4.26%
2008-10-21	0	0.470	0.435	0.480	0.430	0.470	32,000	14,560	0.4550	0.470	0.435	0.480	0.430	0.470	32,000	0.4550	2.17%
2008-10-20	0	0.460	0.430	0.460	0.460	0.460	16,000	7,360	0.4600	0.460	0.430	0.460	0.460	0.460	16,000	0.4600	4.55%
2008-10-17	0	0.440	0.440	0.475	0.425	0.460	152,000	66,560	0.4379	0.440	0.440	0.475	0.425	0.460	152,000	0.4379	-8.33%
2008-10-16	0	0.480	0.435	0.480	0.430	0.480	216,000	95,760	0.4433	0.480	0.435	0.480	0.430	0.480	216,000	0.4433	2.13%
2008-10-15	0	0.470	0.460	0.480	0.470	0.490	24,000	11,440	0.4767	0.470	0.460	0.480	0.470	0.490	24,000	0.4767	-3.09%
2008-10-14	0	0.485	0.450	0.485	0.460	0.485	32,000	15,120	0.4725	0.485	0.450	0.485	0.460	0.485	32,000	0.4725	5.43%
2008-10-13	0	0.460	0.455	0.460	0.460	0.500	424,000	201,800	0.4759	0.460	0.455	0.460	0.460	0.500	424,000	0.4759	-5.15%
2008-10-10	0	0.485	0.445	0.485	0.420	0.490	344,000	152,320	0.4428	0.485	0.445	0.485	0.420	0.490	344,000	0.4428	5.43%
2008-10-09	0	0.460	0.450	0.460	0.450	0.490	512,000	241,360	0.4714	0.460	0.450	0.460	0.450	0.490	512,000	0.4714	-2.13%
2008-10-08	0	0.470	0.415	0.470	0.400	0.520	720,000	310,480	0.4312	0.470	0.415	0.470	0.400	0.520	720,000	0.4312	-7.84%
2008-10-06	0	0.510	-	0.510	0.500	0.520	168,000	86,960	0.5176	0.510	-	0.510	0.500	0.520	168,000	0.5176	2.00%
2008-10-03	0	0.500	0.480	0.500	0.500	0.560	408,000	207,920	0.5096	0.500	0.480	0.500	0.500	0.560	408,000	0.5096	-10.71%
2008-10-02	0	0.560	0.520	0.560	0.510	0.570	1,072,000	570,000	0.5317	0.560	0.520	0.560	0.510	0.570	1,072,000	0.5317	-1.75%
2008-09-30	0	0.570	0.500	0.580	0.500	0.580	2,072,000	1,114,800	0.5380	0.570	0.500	0.580	0.500	0.580	2,072,000	0.5380	0.00%
2008-09-29	0	0.570	0.500	0.560	0.500	0.610	872,000	474,160	0.5438	0.570	0.500	0.560	0.500	0.610	872,000	0.5438	-3.39%
2008-09-26	0	0.590	0.530	0.590	0.520	0.620	728,000	412,160	0.5662	0.590	0.530	0.590	0.520	0.620	728,000	0.5662	-6.35%
2008-09-25	0	0.630	0.590	0.640	0.600	0.640	216,000	132,880	0.6152	0.630	0.590	0.640	0.600	0.640	216,000	0.6152	-1.56%
2008-09-24	0	0.640	0.600	0.640	0.590	0.660	1,944,000	1,248,960	0.6425	0.640	0.600	0.640	0.590	0.660	1,944,000	0.6425	0.00%
2008-09-23	0	0.640	0.600	0.640	0.600	0.650	408,000	254,480	0.6237	0.640	0.600	0.640	0.600	0.650	408,000	0.6237	1.59%
2008-09-22	0	0.630	0.630	0.660	0.630	0.740	496,000	335,280	0.6760	0.630	0.630	0.660	0.630	0.740	496,000	0.6760	-4.55%
2008-09-19	0	0.660	0.630	0.670	0.640	0.710	2,592,000	1,752,640	0.6762	0.660	0.630	0.670	0.640	0.710	2,592,000	0.6762	3.13%
2008-09-18	0	0.640	0.590	0.640	0.510	0.640	880,000	523,200	0.5945	0.640	0.590	0.640	0.510	0.640	880,000	0.5945	1.59%
2008-09-17	0	0.630	0.610	0.630	0.610	0.660	184,000	116,240	0.6317	0.630	0.610	0.630	0.610	0.660	184,000	0.6317	-4.55%
2008-09-16	0	0.660	0.610	0.660	0.600	0.670	224,000	143,760	0.6418	0.660	0.610	0.660	0.600	0.670	224,000	0.6418	-2.94%
2008-09-12	0	0.680	0.640	0.690	0.640	0.700	296,000	197,520	0.6673	0.680	0.640	0.690	0.640	0.700	296,000	0.6673	1.49%
2008-09-11	0	0.670	0.640	0.670	0.650	0.670	112,000	74,000	0.6607	0.670	0.640	0.670	0.650	0.670	112,000	0.6607	0.00%
2008-09-10	0	0.670	0.660	0.680	0.640	0.680	264,000	173,840	0.6585	0.670	0.660	0.680	0.640	0.680	264,000	0.6585	0.00%
2008-09-09	0	0.670	0.660	0.700	0.660	0.700	120,000	81,200	0.6767	0.670	0.660	0.700	0.660	0.700	120,000	0.6767	-4.29%
2008-09-08	0	0.700	0.650	0.700	0.670	0.700	176,000	120,800	0.6864	0.700	0.650	0.700	0.670	0.700	176,000	0.6864	-2.78%
2008-09-05	0	0.720	0.690	0.720	0.630	0.720	560,000	369,760	0.6603	0.720	0.690	0.720	0.630	0.720	560,000	0.6603	1.41%
2008-09-04	0	0.710	0.680	0.710	0.670	0.710	56,000	38,880	0.6943	0.710	0.680	0.710	0.670	0.710	56,000	0.6943	1.43%
2008-09-03	0	0.700	0.680	0.700	0.700	0.700	8,000	5,600	0.7000	0.700	0.680	0.700	0.700	0.700	8,000	0.7000	2.94%
2008-09-02	0	0.680	0.670	0.720	0.680	0.720	192,000	132,080	0.6879	0.680	0.670	0.720	0.680	0.720	192,000	0.6879	-6.85%
2008-09-01	0	0.730	0.700	0.740	0.690	0.730	184,000	127,920	0.6952	0.730	0.700	0.740	0.690	0.730	184,000	0.6952	0.00%
2008-08-29	0	0.730	0.710	0.740	-	-	0	0	-	0.730	0.710	0.740	-	-	0	-	0.00%
2008-08-28	0	0.730	0.710	0.730	0.720	0.730	88,000	63,440	0.7209	0.730	0.710	0.730	0.720	0.730	88,000	0.7209	0.00%
2008-08-27	0	0.730	0.700	0.730	0.670	0.730	112,000	78,000	0.6964	0.730	0.700	0.730	0.670	0.730	112,000	0.6964	1.39%
2008-08-26	0	0.720	0.680	0.720	0.700	0.720	216,000	151,520	0.7015	0.720	0.680	0.720	0.700	0.720	216,000	0.7015	-1.37%
2008-08-25	0	0.730	0.700	0.730	0.710	0.750	24,000	17,600	0.7333	0.730	0.700	0.730	0.710	0.750	24,000	0.7333	1.39%
2008-08-21	0	0.720	0.680	0.730	0.700	0.730	248,000	175,760	0.7087	0.720	0.680	0.730	0.700	0.730	248,000	0.7087	-1.37%
2008-08-20	0	0.730	0.700	0.730	0.700	0.730	48,000	34,480	0.7183	0.730	0.700	0.730	0.700	0.730	48,000	0.7183	0.00%
2008-08-19	0	0.730	0.690	0.720	0.700	0.730	144,000	101,680	0.7061	0.730	0.690	0.720	0.700	0.730	144,000	0.7061	-1.35%
2008-08-18	0	0.740	0.730	0.740	0.690	0.740	280,000	199,920	0.7140	0.740	0.730	0.740	0.690	0.740	280,000	0.7140	1.37%
2008-08-15	0	0.730	0.700	0.730	0.700	0.740	232,000	166,000	0.7155	0.730	0.700	0.730	0.700	0.740	232,000	0.7155	-2.67%
2008-08-14	0	0.750	0.720	0.750	0.730	0.750	3,184,000	2,386,480	0.7495	0.750	0.720	0.750	0.730	0.750	3,184,000	0.7495	0.00%
2008-08-13	0	0.750	0.720	0.750	0.740	0.750	24,000	17,840	0.7433	0.750	0.720	0.750	0.740	0.750	24,000	0.7433	0.00%
2008-08-12	0	0.750	0.740	0.760	-	-	0	0	-	0.750	0.740	0.760	-	-	0	-	0.00%
2008-08-11	0	0.750	0.700	0.750	0.720	0.750	2,440,000	1,829,440	0.7498	0.750	0.700	0.750	0.720	0.750	2,440,000	0.7498	0.00%
2008-08-08	0	0.750	0.670	0.750	0.660	0.750	264,000	188,800	0.7152	0.750	0.670	0.750	0.660	0.750	264,000	0.7152	0.00%
2008-08-07	0	0.750	0.720	0.750	0.730	0.750	8,040,000	6,029,680	0.7500	0.750	0.720	0.750	0.730	0.750	8,040,000	0.7500	-1.32%
2008-08-05	0	0.760	0.710	0.760	0.730	0.760	56,000	41,680	0.7443	0.760	0.710	0.760	0.730	0.760	56,000	0.7443	0.00%
2008-08-04	0	0.760	0.740	0.760	0.740	0.760	72,000	53,840	0.7478	0.760	0.740	0.760	0.740	0.760	72,000	0.7478	2.70%
2008-08-01	0	0.740	0.730	0.740	0.740	0.740	64,000	47,360	0.7400	0.740	0.730	0.740	0.740	0.740	64,000	0.7400	0.00%
2008-07-31	0	0.740	0.740	0.760	0.720	0.750	40,000	29,440	0.7360	0.740	0.740	0.760	0.720	0.750	40,000	0.7360	-1.33%
2008-07-30	0	0.750	0.730	0.750	0.740	0.750	120,000	89,040	0.7420	0.750	0.730	0.750	0.740	0.750	120,000	0.7420	1.35%
2008-07-29	0	0.740	0.720	0.740	0.740	0.740	16,000	11,840	0.7400	0.740	0.720	0.740	0.740	0.740	16,000	0.7400	-2.63%
2008-07-28	0	0.760	0.750	0.760	0.740	0.760	280,000	209,840	0.7494	0.760	0.750	0.760	0.740	0.760	280,000	0.7494	1.33%
2008-07-25	0	0.750	0.740	0.750	-	-	0	0	-	0.750	0.740	0.750	-	-	0	-	-1.32%
2008-07-24	0	0.760	0.740	0.760	-	-	0	0	-	0.760	0.740	0.760	-	-	0	-	0.00%
2008-07-23	0	0.760	0.720	0.760	0.720	0.790	512,000	385,200	0.7523	0.760	0.720	0.760	0.720	0.790	512,000	0.7523	-1.30%
2008-07-22	0	0.770	0.750	0.770	-	-	0	0	-	0.770	0.750	0.770	-	-	0	-	0.00%
2008-07-21	0	0.770	0.760	0.770	0.740	0.770	152,000	115,120	0.7574	0.770	0.760	0.770	0.740	0.770	152,000	0.7574	0.00%
2008-07-18	0	0.770	0.750	0.780	0.750	0.770	160,000	121,440	0.7590	0.770	0.750	0.780	0.750	0.770	160,000	0.7590	0.00%
2008-07-17	0	0.770	0.750	0.770	-	-	0	0	-	0.770	0.750	0.770	-	-	0	-	0.00%
2008-07-16	0	0.770	0.730	0.770	0.750	0.770	192,000	144,320	0.7517	0.770	0.730	0.770	0.750	0.770	192,000	0.7517	0.00%
2008-07-15	0	0.770	0.750	0.780	0.750	0.770	432,000	325,440	0.7533	0.770	0.750	0.780	0.750	0.770	432,000	0.7533	-2.53%
2008-07-14	0	0.790	0.760	0.790	0.760	0.800	224,000	176,480	0.7879	0.790	0.760	0.790	0.760	0.800	224,000	0.7879	-1.25%
2008-07-11	0	0.800	0.770	0.800	0.790	0.800	120,000	94,960	0.7913	0.800	0.770	0.800	0.790	0.800	120,000	0.7913	1.27%
2008-07-10	0	0.790	0.760	0.790	0.770	0.790	184,000	143,360	0.7791	0.790	0.760	0.790	0.770	0.790	184,000	0.7791	-1.25%
2008-07-09	0	0.800	0.760	0.800	0.760	0.800	288,000	226,080	0.7850	0.800	0.760	0.800	0.760	0.800	288,000	0.7850	2.56%
2008-07-08	0	0.780	0.750	0.780	0.760	0.780	184,000	143,040	0.7774	0.780	0.750	0.780	0.760	0.780	184,000	0.7774	0.00%
2008-07-07	0	0.780	0.740	0.790	0.740	0.780	376,000	288,080	0.7662	0.780	0.740	0.790	0.740	0.780	376,000	0.7662	1.30%
2008-07-04	0	0.770	0.730	0.770	0.730	0.780	352,000	270,240	0.7677	0.770	0.730	0.770	0.730	0.780	352,000	0.7677	4.05%
2008-07-03	0	0.740	0.700	0.740	0.700	0.750	1,888,000	1,337,440	0.7084	0.740	0.700	0.740	0.700	0.750	1,888,000	0.7084	1.37%
2008-07-02	0	0.730	0.700	0.750	0.700	0.740	1,012,000	721,400	0.7128	0.730	0.700	0.750	0.700	0.740	1,012,000	0.7128	7.35%
2008-06-30	0	0.680	0.600	0.700	0.680	0.770	856,000	622,880	0.7277	0.680	0.600	0.700	0.680	0.770	856,000	0.7277	-11.69%
2008-06-27	0	0.770	0.730	0.770	0.740	0.770	136,000	102,400	0.7529	0.770	0.730	0.770	0.740	0.770	136,000	0.7529	-1.28%
2008-06-26	0	0.780	0.750	0.780	0.750	0.780	40,000	30,480	0.7620	0.780	0.750	0.780	0.750	0.780	40,000	0.7620	1.30%
2008-06-25	0	0.770	0.750	0.770	0.780	0.800	344,000	269,440	0.7833	0.770	0.750	0.770	0.780	0.800	344,000	0.7833	1.32%
2008-06-24	0	0.760	0.740	0.760	0.740	0.760	120,000	89,920	0.7493	0.760	0.740	0.760	0.740	0.760	120,000	0.7493	-2.56%
2008-06-23	0	0.780	0.740	0.780	0.750	0.780	160,000	121,920	0.7620	0.780	0.740	0.780	0.750	0.780	160,000	0.7620	2.63%
2008-06-20	0	0.760	0.750	0.760	0.750	0.760	152,000	114,480	0.7532	0.760	0.750	0.760	0.750	0.760	152,000	0.7532	-2.56%
2008-06-19	0	0.780	0.750	0.780	0.750	0.780	256,000	196,640	0.7681	0.780	0.750	0.780	0.750	0.780	256,000	0.7681	1.30%
2008-06-18	0	0.770	0.760	0.780	0.750	0.770	232,000	177,040	0.7631	0.770	0.760	0.780	0.750	0.770	232,000	0.7631	-2.53%
2008-06-17	0	0.790	0.780	0.790	0.780	0.800	160,000	125,280	0.7830	0.790	0.780	0.790	0.780	0.800	160,000	0.7830	1.28%
2008-06-16	0	0.780	0.750	0.780	0.750	0.780	296,000	228,320	0.7714	0.780	0.750	0.780	0.750	0.780	296,000	0.7714	1.30%
2008-06-13	0	0.770	0.750	0.770	0.750	0.780	464,000	353,760	0.7624	0.770	0.750	0.770	0.750	0.780	464,000	0.7624	0.00%
2008-06-12	0	0.770	0.760	0.770	0.700	0.790	248,000	187,040	0.7542	0.770	0.760	0.770	0.700	0.790	248,000	0.7542	4.05%
2008-06-11	0	0.740	0.740	0.780	0.740	0.790	440,000	331,760	0.7540	0.740	0.740	0.780	0.740	0.790	440,000	0.7540	-7.50%
2008-06-10	0	0.800	0.760	0.800	0.750	0.800	1,048,000	798,320	0.7618	0.800	0.760	0.800	0.750	0.800	1,048,000	0.7618	0.00%
2008-06-06	0	0.800	0.770	0.800	0.750	0.800	648,000	515,360	0.7953	0.800	0.770	0.800	0.750	0.800	648,000	0.7953	0.00%
2008-06-05	0	0.800	0.770	0.800	0.770	0.800	280,000	219,600	0.7843	0.800	0.770	0.800	0.770	0.800	280,000	0.7843	0.00%
2008-06-04	0	0.800	0.780	0.800	0.800	0.800	72,000	57,600	0.8000	0.800	0.780	0.800	0.800	0.800	72,000	0.8000	0.00%
2008-06-03	0	0.800	0.770	0.800	0.780	0.810	360,000	286,880	0.7969	0.800	0.770	0.800	0.780	0.810	360,000	0.7969	-1.23%
2008-06-02	0	0.810	0.780	0.810	0.760	0.810	1,176,000	921,120	0.7833	0.810	0.780	0.810	0.760	0.810	1,176,000	0.7833	1.25%
2008-05-30	0	0.800	0.780	0.800	-	-	0	0	-	0.800	0.780	0.800	-	-	0	-	0.00%
2008-05-29	0	0.800	0.770	0.800	0.770	0.810	520,000	413,760	0.7957	0.800	0.770	0.800	0.770	0.810	520,000	0.7957	-2.44%
2008-05-28	0	0.820	0.800	0.820	0.800	0.820	168,000	136,640	0.8133	0.820	0.800	0.820	0.800	0.820	168,000	0.8133	-1.20%
2008-05-27	0	0.830	0.800	0.830	0.770	0.830	464,000	369,440	0.7962	0.830	0.800	0.830	0.770	0.830	464,000	0.7962	9.21%
2008-05-26	0	0.760	0.750	0.790	0.760	0.780	88,000	68,000	0.7727	0.760	0.750	0.790	0.760	0.780	88,000	0.7727	-2.56%
2008-05-23	0	0.780	0.770	0.780	0.780	0.790	224,000	176,160	0.7864	0.780	0.770	0.780	0.780	0.790	224,000	0.7864	-2.50%
2008-05-22	0	0.800	0.780	0.800	0.780	0.800	304,000	239,760	0.7887	0.800	0.780	0.800	0.780	0.800	304,000	0.7887	0.00%
2008-05-21	0	0.800	0.790	0.810	0.800	0.800	128,000	102,800	0.8031	0.800	0.790	0.810	0.800	0.800	128,000	0.8031	0.00%
2008-05-20	0	0.800	0.790	0.800	0.820	0.820	32,000	26,240	0.8200	0.800	0.790	0.800	0.820	0.820	32,000	0.8200	-2.44%
2008-05-19	0	0.820	0.810	0.820	0.780	0.820	648,000	522,560	0.8064	0.820	0.810	0.820	0.780	0.820	648,000	0.8064	1.23%
2008-05-16	0	0.810	0.790	0.810	0.790	0.810	384,000	307,360	0.8004	0.810	0.790	0.810	0.790	0.810	384,000	0.8004	1.25%
2008-05-15	0	0.800	0.800	0.830	0.800	0.850	568,000	466,400	0.8211	0.800	0.800	0.830	0.800	0.850	568,000	0.8211	-1.23%
2008-05-14	0	0.810	0.800	0.810	0.800	0.820	360,000	291,200	0.8089	0.810	0.800	0.810	0.800	0.820	360,000	0.8089	0.00%
2008-05-13	0	0.810	0.790	0.820	0.760	0.810	544,000	434,160	0.7981	0.810	0.790	0.820	0.760	0.810	544,000	0.7981	2.53%
2008-05-09	0	0.790	0.790	0.800	0.780	0.810	1,304,000	1,036,160	0.7946	0.790	0.790	0.800	0.780	0.810	1,304,000	0.7946	-3.66%
2008-05-08	0	0.820	0.800	0.820	0.800	0.820	176,000	141,600	0.8045	0.820	0.800	0.820	0.800	0.820	176,000	0.8045	-1.20%
2008-05-07	0	0.830	0.810	0.830	0.790	0.830	416,000	334,560	0.8042	0.830	0.810	0.830	0.790	0.830	416,000	0.8042	2.47%
2008-05-06	0	0.810	0.790	0.810	0.800	0.810	240,000	193,600	0.8067	0.810	0.790	0.810	0.800	0.810	240,000	0.8067	0.00%
2008-05-05	0	0.810	0.790	0.810	0.790	0.820	656,000	522,640	0.7967	0.810	0.790	0.810	0.790	0.820	656,000	0.7967	-1.22%
2008-05-02	0	0.820	0.800	0.820	0.790	0.820	552,000	442,880	0.8023	0.820	0.800	0.820	0.790	0.820	552,000	0.8023	2.50%
2008-04-30	0	0.800	0.780	0.800	0.780	0.810	430,000	341,960	0.7953	0.800	0.780	0.800	0.780	0.810	430,000	0.7953	1.27%
2008-04-29	0	0.790	0.780	0.790	0.780	0.820	642,000	514,020	0.8007	0.790	0.780	0.790	0.780	0.820	642,000	0.8007	-3.66%
2008-04-28	0	0.820	0.790	0.820	0.790	0.820	552,000	445,280	0.8067	0.820	0.790	0.820	0.790	0.820	552,000	0.8067	0.00%
2008-04-25	0	0.820	0.790	0.810	0.790	0.830	1,096,000	881,840	0.8046	0.820	0.790	0.810	0.790	0.830	1,096,000	0.8046	0.00%
2008-04-24	0	0.820	0.790	0.820	0.800	0.850	1,280,000	1,042,080	0.8141	0.820	0.790	0.820	0.800	0.850	1,280,000	0.8141	-2.38%
2008-04-23	0	0.840	0.810	0.840	0.820	0.880	1,696,000	1,440,560	0.8494	0.840	0.810	0.840	0.820	0.880	1,696,000	0.8494	-4.55%
2008-04-22	0	0.880	0.860	0.880	0.780	0.880	1,856,000	1,530,240	0.8245	0.880	0.860	0.880	0.780	0.880	1,856,000	0.8245	10.00%
2008-04-21	0	0.800	0.770	0.800	0.780	0.890	2,864,000	2,301,760	0.8037	0.800	0.770	0.800	0.780	0.890	2,864,000	0.8037	-6.98%
2008-04-18	0	0.860	0.850	0.860	0.830	0.870	840,000	711,440	0.8470	0.860	0.850	0.860	0.830	0.870	840,000	0.8470	-2.27%
2008-04-17	0	0.880	0.850	0.880	0.860	0.900	296,000	259,440	0.8765	0.880	0.850	0.880	0.860	0.900	296,000	0.8765	-1.12%
2008-04-16	0	0.890	0.870	0.890	0.870	0.900	328,000	289,600	0.8829	0.890	0.870	0.890	0.870	0.900	328,000	0.8829	-1.11%
2008-04-15	0	0.900	0.890	0.900	0.880	0.910	1,776,000	1,595,120	0.8982	0.900	0.890	0.900	0.880	0.910	1,776,000	0.8982	-1.10%
2008-04-14	0	0.910	0.880	0.910	0.880	0.940	8,456,000	7,689,520	0.9094	0.910	0.880	0.910	0.880	0.940	8,456,000	0.9094	2.25%
2008-04-11	1	-	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2008-04-10	1	-	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2008-04-09	1	-	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2008-04-08	1	-	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2008-04-07	0	0.890	0.870	0.890	0.870	0.900	520,000	460,160	0.8849	0.890	0.870	0.890	0.870	0.900	520,000	0.8849	0.00%
2008-04-03	0	0.890	0.860	0.890	0.840	0.890	2,616,000	2,292,080	0.8762	0.890	0.860	0.890	0.840	0.890	2,616,000	0.8762	1.14%
2008-04-02	0	0.880	0.870	0.880	0.860	0.880	2,128,000	1,847,120	0.8680	0.880	0.870	0.880	0.860	0.880	2,128,000	0.8680	2.33%
2008-04-01	0	0.860	0.840	0.860	0.840	0.860	672,000	577,120	0.8588	0.860	0.840	0.860	0.840	0.860	672,000	0.8588	2.38%
2008-03-31	0	0.840	0.830	0.850	0.840	0.870	592,000	505,440	0.8538	0.840	0.830	0.850	0.840	0.870	592,000	0.8538	-3.45%
2008-03-28	0	0.870	0.860	0.870	0.840	0.890	1,224,000	1,048,720	0.8568	0.870	0.860	0.870	0.840	0.890	1,224,000	0.8568	-2.25%
2008-03-27	0	0.890	0.880	0.890	0.850	0.890	2,024,000	1,769,280	0.8742	0.890	0.880	0.890	0.850	0.890	2,024,000	0.8742	1.14%
2008-03-26	0	0.880	0.850	0.880	0.860	0.880	568,000	493,040	0.8680	0.880	0.850	0.880	0.860	0.880	568,000	0.8680	2.33%
2008-03-25	0	0.860	0.850	0.870	0.860	0.880	832,000	724,160	0.8704	0.860	0.850	0.870	0.860	0.880	832,000	0.8704	1.18%
2008-03-20	0	0.850	0.830	0.850	0.840	0.860	696,000	591,360	0.8497	0.850	0.830	0.850	0.840	0.860	696,000	0.8497	-3.41%
2008-03-19	0	0.880	0.860	0.880	0.830	0.880	3,200,000	2,741,920	0.8569	0.880	0.860	0.880	0.830	0.880	3,200,000	0.8569	7.32%
2008-03-18	0	0.820	0.800	0.830	0.790	0.910	4,958,000	4,120,080	0.8310	0.820	0.800	0.830	0.790	0.910	4,958,000	0.8310	-8.89%
2008-03-17	0	0.900	0.880	0.900	0.870	0.940	5,088,000	4,574,800	0.8991	0.900	0.880	0.900	0.870	0.940	5,088,000	0.8991	-3.23%
2008-03-14	0	0.930	0.910	0.930	0.910	0.950	11,608,000	10,684,160	0.9204	0.930	0.910	0.930	0.910	0.950	11,608,000	0.9204	0.00%
2008-03-13	0	0.930	0.910	0.920	0.920	1.000	6,576,000	6,281,120	0.9552	0.930	0.910	0.920	0.920	1.000	6,576,000	0.9552	-4.12%
2008-03-12	0	0.970	0.960	0.970	0.940	0.980	6,480,000	6,250,320	0.9646	0.970	0.960	0.970	0.940	0.980	6,480,000	0.9646	4.30%
2008-03-11	0	0.930	0.920	0.930	0.920	0.960	4,776,000	4,494,800	0.9411	0.930	0.920	0.930	0.920	0.960	4,776,000	0.9411	-2.11%
2008-03-10	0	0.950	0.930	0.950	0.910	0.950	2,512,000	2,328,880	0.9271	0.950	0.930	0.950	0.910	0.950	2,512,000	0.9271	2.15%
2008-03-07	0	0.930	0.910	0.930	0.920	0.950	1,272,000	1,181,600	0.9289	0.930	0.910	0.930	0.920	0.950	1,272,000	0.9289	-2.11%
2008-03-06	0	0.950	0.940	0.950	0.930	0.960	2,056,000	1,944,560	0.9458	0.950	0.940	0.950	0.930	0.960	2,056,000	0.9458	2.15%
2008-03-05	0	0.930	0.900	0.930	0.900	0.940	1,072,000	981,280	0.9154	0.930	0.900	0.930	0.900	0.940	1,072,000	0.9154	1.09%
2008-03-04	0	0.920	0.900	0.920	0.910	0.960	2,504,000	2,335,600	0.9327	0.920	0.900	0.920	0.910	0.960	2,504,000	0.9327	-3.16%
2008-03-03	0	0.950	0.940	0.950	0.930	0.960	1,824,000	1,726,400	0.9465	0.950	0.940	0.950	0.930	0.960	1,824,000	0.9465	0.00%
2008-02-29	0	0.950	0.940	0.950	0.950	0.960	4,400,000	4,211,440	0.9571	0.950	0.940	0.950	0.950	0.960	4,400,000	0.9571	-2.06%
2008-02-28	0	0.970	0.950	0.970	0.940	0.970	2,416,000	2,321,600	0.9609	0.970	0.950	0.970	0.940	0.970	2,416,000	0.9609	2.11%
2008-02-27	0	0.950	0.950	0.960	0.940	0.990	5,968,000	5,739,600	0.9617	0.950	0.950	0.960	0.940	0.990	5,968,000	0.9617	-2.06%
2008-02-26	0	0.970	0.960	0.970	0.960	0.980	4,032,000	3,905,520	0.9686	0.970	0.960	0.970	0.960	0.980	4,032,000	0.9686	0.00%
2008-02-25	0	0.970	0.960	0.970	0.950	0.980	8,020,000	7,743,160	0.9655	0.970	0.960	0.970	0.950	0.980	8,020,000	0.9655	0.00%
2008-02-22	0	0.970	0.950	0.960	0.930	0.990	14,128,000	13,467,120	0.9532	0.970	0.950	0.960	0.930	0.990	14,128,000	0.9532	6.59%
2008-02-21	1	-	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2008-02-20	0	0.910	0.900	0.910	0.880	0.920	4,669,800	4,196,850	0.8987	0.910	0.900	0.910	0.880	0.920	4,669,800	0.8987	3.41%
2008-02-19	0	0.880	0.870	0.880	0.860	0.880	1,464,000	1,272,320	0.8691	0.880	0.870	0.880	0.860	0.880	1,464,000	0.8691	1.15%
2008-02-18	0	0.870	0.870	0.880	0.840	0.870	1,864,000	1,592,960	0.8546	0.870	0.870	0.880	0.840	0.870	1,864,000	0.8546	2.35%
2008-02-15	0	0.850	0.830	0.850	0.810	0.860	1,752,000	1,454,080	0.8300	0.850	0.830	0.850	0.810	0.860	1,752,000	0.8300	2.41%
2008-02-14	0	0.830	0.820	0.830	0.810	0.840	1,336,000	1,094,960	0.8196	0.830	0.820	0.830	0.810	0.840	1,336,000	0.8196	-1.19%
2008-02-13	0	0.840	0.820	0.840	0.820	0.840	928,000	767,840	0.8274	0.840	0.820	0.840	0.820	0.840	928,000	0.8274	0.00%
2008-02-12	0	0.840	0.800	0.840	0.780	0.840	2,392,000	1,930,560	0.8071	0.840	0.800	0.840	0.780	0.840	2,392,000	0.8071	2.44%
2008-02-11	0	0.820	0.810	0.820	0.820	0.870	2,048,000	1,716,000	0.8379	0.820	0.810	0.820	0.820	0.870	2,048,000	0.8379	0.00%
2008-02-06	0	0.820	0.810	0.820	0.820	0.830	256,000	210,080	0.8206	0.820	0.810	0.820	0.820	0.830	256,000	0.8206	0.00%
2008-02-05	0	0.820	0.810	0.820	0.810	0.840	2,008,000	1,653,120	0.8233	0.820	0.810	0.820	0.810	0.840	2,008,000	0.8233	0.00%
2008-02-04	0	0.820	0.800	0.820	0.810	0.830	2,744,000	2,229,920	0.8127	0.820	0.800	0.820	0.810	0.830	2,744,000	0.8127	2.50%
2008-02-01	0	0.800	0.790	0.800	0.780	0.840	2,736,000	2,181,280	0.7973	0.800	0.790	0.800	0.780	0.840	2,736,000	0.7973	-2.44%
2008-01-31	0	0.820	0.800	0.820	0.800	0.850	1,400,000	1,138,720	0.8134	0.820	0.800	0.820	0.800	0.850	1,400,000	0.8134	-3.53%
2008-01-30	0	0.850	0.820	0.850	0.800	0.880	3,128,000	2,665,840	0.8523	0.850	0.820	0.850	0.800	0.880	3,128,000	0.8523	0.00%
2008-01-29	0	0.850	0.840	0.850	0.840	0.890	1,640,000	1,409,120	0.8592	0.850	0.840	0.850	0.840	0.890	1,640,000	0.8592	-2.30%
2008-01-28	0	0.870	0.850	0.870	0.830	0.880	4,304,000	3,710,240	0.8620	0.870	0.850	0.870	0.830	0.880	4,304,000	0.8620	-1.14%
2008-01-25	0	0.880	0.870	0.880	0.860	0.890	5,440,000	4,765,840	0.8761	0.880	0.870	0.880	0.860	0.890	5,440,000	0.8761	0.00%
2008-01-24	0	0.880	0.840	0.880	0.840	0.920	5,560,000	4,830,080	0.8687	0.880	0.840	0.880	0.840	0.920	5,560,000	0.8687	0.00%
2008-01-23	0	0.880	0.870	0.880	0.800	0.880	5,176,000	4,295,840	0.8300	0.880	0.870	0.880	0.800	0.880	5,176,000	0.8300	10.00%
2008-01-22	0	0.800	0.780	0.800	0.790	0.860	4,584,000	3,742,160	0.8164	0.800	0.780	0.800	0.790	0.860	4,584,000	0.8164	-10.11%
2008-01-21	0	0.890	0.870	0.890	0.850	0.920	3,568,000	3,157,760	0.8850	0.890	0.870	0.890	0.850	0.920	3,568,000	0.8850	-1.11%
2008-01-18	0	0.900	0.890	0.900	0.860	0.900	7,812,000	6,845,000	0.8762	0.900	0.890	0.900	0.860	0.900	7,812,000	0.8762	1.12%
2008-01-17	0	0.890	0.870	0.880	0.830	0.900	3,456,000	3,007,200	0.8701	0.890	0.870	0.880	0.830	0.900	3,456,000	0.8701	3.49%
2008-01-16	0	0.860	0.850	0.860	0.830	0.870	2,192,000	1,869,760	0.8530	0.860	0.850	0.860	0.830	0.870	2,192,000	0.8530	-2.27%
2008-01-15	0	0.880	0.850	0.880	0.850	0.910	3,224,000	2,832,800	0.8787	0.880	0.850	0.880	0.850	0.910	3,224,000	0.8787	-1.12%
2008-01-14	0	0.890	0.890	0.910	0.890	0.930	3,260,000	2,962,000	0.9086	0.890	0.890	0.910	0.890	0.930	3,260,000	0.9086	-2.20%
2008-01-11	0	0.910	0.910	0.920	0.840	0.910	3,816,000	3,362,480	0.8812	0.910	0.910	0.920	0.840	0.910	3,816,000	0.8812	4.60%
2008-01-10	0	0.870	0.850	0.870	0.850	0.960	4,552,000	4,073,600	0.8949	0.870	0.850	0.870	0.850	0.960	4,552,000	0.8949	-10.31%
2008-01-09	0	0.970	0.950	0.970	0.960	0.990	3,000,000	2,913,600	0.9712	0.970	0.950	0.970	0.960	0.990	3,000,000	0.9712	-3.00%
2008-01-08	0	1.000	0.980	1.000	0.970	1.010	4,418,000	4,370,080	0.9892	1.000	0.980	1.000	0.970	1.010	4,418,000	0.9892	2.04%
2008-01-07	0	0.980	0.960	0.980	0.960	1.010	2,368,000	2,319,760	0.9796	0.980	0.960	0.980	0.960	1.010	2,368,000	0.9796	-2.97%
2008-01-04	0	1.010	0.980	1.010	0.960	1.010	4,272,000	4,226,000	0.9892	1.010	0.980	1.010	0.960	1.010	4,272,000	0.9892	6.32%
2008-01-03	0	0.950	0.920	0.950	0.910	0.950	1,096,000	1,026,000	0.9361	0.950	0.920	0.950	0.910	0.950	1,096,000	0.9361	1.06%
2008-01-02	0	0.940	0.920	0.940	0.880	0.940	5,568,000	5,084,080	0.9131	0.940	0.920	0.940	0.880	0.940	5,568,000	0.9131	5.62%
2007-12-31	0	0.890	0.880	0.890	0.850	0.900	2,864,000	2,512,320	0.8772	0.890	0.880	0.890	0.850	0.900	2,864,000	0.8772	5.95%
2007-12-28	0	0.840	0.810	0.840	0.810	0.860	1,496,000	1,238,160	0.8276	0.840	0.810	0.840	0.810	0.860	1,496,000	0.8276	-3.45%
2007-12-27	0	0.870	0.830	0.870	0.820	0.870	1,712,000	1,452,160	0.8482	0.870	0.830	0.870	0.820	0.870	1,712,000	0.8482	3.57%
2007-12-24	0	0.840	0.850	0.860	0.840	0.870	1,544,000	1,329,680	0.8612	0.840	0.850	0.860	0.840	0.870	1,544,000	0.8612	0.00%
2007-12-21	0	0.840	0.810	0.840	0.820	0.840	896,000	748,560	0.8354	0.840	0.810	0.840	0.820	0.840	896,000	0.8354	2.44%
2007-12-20	0	0.820	0.800	0.820	0.800	0.880	5,792,000	4,827,920	0.8335	0.820	0.800	0.820	0.800	0.880	5,792,000	0.8335	1.23%
2007-12-19	0	0.810	0.800	0.810	0.790	0.840	3,552,000	2,877,840	0.8102	0.810	0.800	0.810	0.790	0.840	3,552,000	0.8102	2.53%
2007-12-18	0	0.790	0.760	0.790	0.760	0.810	2,616,000	2,048,720	0.7831	0.790	0.760	0.790	0.760	0.810	2,616,000	0.7831	-2.47%
2007-12-17	0	0.810	0.800	0.810	0.760	0.830	5,080,000	4,032,240	0.7937	0.810	0.800	0.810	0.760	0.830	5,080,000	0.7937	2.53%
2007-12-14	0	0.790	0.780	0.790	0.780	0.950	9,443,200	7,779,184	0.8238	0.790	0.780	0.790	0.780	0.950	9,443,200	0.8238	-16.84%
2007-12-13	0	0.950	0.920	0.950	0.920	1.000	5,136,000	4,975,360	0.9687	0.950	0.920	0.950	0.920	1.000	5,136,000	0.9687	-5.00%
2007-12-12	0	1.000	0.980	1.000	0.980	1.000	2,048,000	2,018,480	0.9856	1.000	0.980	1.000	0.980	1.000	2,048,000	0.9856	0.00%
2007-12-11	0	1.000	0.980	1.000	0.980	1.040	8,480,000	8,414,800	0.9923	1.000	0.980	1.000	0.980	1.040	8,480,000	0.9923	-0.99%
2007-12-10	0	1.010	1.000	1.010	0.990	1.020	6,320,000	6,303,760	0.9974	1.010	1.000	1.010	0.990	1.020	6,320,000	0.9974	0.00%
2007-12-07	0	1.010	1.000	1.010	0.980	1.010	4,228,400	4,206,928	0.9949	1.010	1.000	1.010	0.980	1.010	4,228,400	0.9949	0.00%
2007-12-06	0	1.010	0.990	1.010	1.000	1.060	4,472,000	4,591,840	1.0268	1.010	0.990	1.010	1.000	1.060	4,472,000	1.0268	-3.81%
2007-12-05	0	1.050	1.020	1.060	1.020	1.090	2,908,000	3,045,200	1.0472	1.050	1.020	1.060	1.020	1.090	2,908,000	1.0472	0.00%
2007-12-04	0	1.050	1.030	1.050	1.020	1.060	3,108,000	3,240,800	1.0427	1.050	1.030	1.050	1.020	1.060	3,108,000	1.0427	-1.87%
2007-12-03	0	1.070	1.060	1.070	1.020	1.080	3,408,000	3,568,240	1.0470	1.070	1.060	1.070	1.020	1.080	3,408,000	1.0470	0.94%
2007-11-30	0	1.060	1.050	1.060	1.010	1.070	2,249,451	2,348,098	1.0439	1.060	1.050	1.060	1.010	1.070	2,249,451	1.0439	3.92%
2007-11-29	0	1.020	1.010	1.020	0.950	1.030	3,332,000	3,289,440	0.9872	1.020	1.010	1.020	0.950	1.030	3,332,000	0.9872	0.99%
2007-11-28	0	1.010	0.960	1.010	0.960	1.060	3,276,000	3,281,160	1.0016	1.010	0.960	1.010	0.960	1.060	3,276,000	1.0016	-0.98%
2007-11-27	0	1.020	1.020	1.040	1.020	1.140	5,376,000	5,636,000	1.0484	1.020	1.020	1.040	1.020	1.140	5,376,000	1.0484	-10.53%
2007-11-26	0	1.140	1.140	1.150	1.080	1.210	15,152,000	17,195,200	1.1348	1.140	1.140	1.150	1.080	1.210	15,152,000	1.1348	-2.56%
2007-11-23	0	1.170	1.160	1.180	1.100	1.200	21,104,000	24,568,800	1.1642	1.170	1.160	1.180	1.100	1.200	21,104,000	1.1642	1.74%
2007-11-22	0	1.150	1.140	1.150	1.040	1.300	20,292,000	23,628,800	1.1644	1.150	1.140	1.150	1.040	1.300	20,292,000	1.1644	-4.17%
2007-11-21	1	-	-	-	-	-	0	0	-	1.200	-	-	-	-	0	-	0.00%
2007-11-20	1	1.200	1.180	1.210	1.100	1.200	3,584,000	4,153,600	1.1589	1.200	1.180	1.210	1.100	1.200	3,584,000	1.1589	3.45%
2007-11-19	0	1.160	1.120	1.170	1.100	1.170	5,616,000	6,265,360	1.1156	1.160	1.120	1.170	1.100	1.170	5,616,000	1.1156	1.75%
2007-11-16	0	1.140	1.140	1.170	1.140	1.240	4,472,000	5,201,200	1.1631	1.140	1.140	1.170	1.140	1.240	4,472,000	1.1631	-8.80%
2007-11-15	0	1.250	1.210	1.250	1.150	1.260	8,264,000	9,805,600	1.1865	1.250	1.210	1.250	1.150	1.260	8,264,000	1.1865	5.04%
2007-11-14	0	1.190	1.190	1.210	1.170	1.270	6,992,000	8,522,880	1.2189	1.190	1.190	1.210	1.170	1.270	6,992,000	1.2189	-3.25%
2007-11-13	0	1.230	1.190	1.230	1.060	1.230	17,124,000	19,489,160	1.1381	1.230	1.190	1.230	1.060	1.230	17,124,000	1.1381	2.50%
2007-11-12	0	1.200	1.190	1.200	1.160	1.260	10,432,000	12,424,480	1.1910	1.200	1.190	1.200	1.160	1.260	10,432,000	1.1910	-4.00%
2007-11-09	0	1.250	1.260	1.280	1.250	1.330	13,664,000	17,642,320	1.2912	1.250	1.260	1.280	1.250	1.330	13,664,000	1.2912	-2.34%
2007-11-08	0	1.280	1.280	1.290	1.250	1.390	14,370,000	18,972,740	1.3203	1.280	1.280	1.290	1.250	1.390	14,370,000	1.3203	-2.29%
2007-11-07	0	1.310	1.300	1.310	1.240	1.400	12,476,000	16,009,120	1.2832	1.310	1.300	1.310	1.240	1.400	12,476,000	1.2832	8.26%
2007-11-06	0	1.210	1.200	1.210	1.160	1.220	10,042,000	11,925,640	1.1876	1.210	1.200	1.210	1.160	1.220	10,042,000	1.1876	0.00%
2007-11-05	0	1.210	1.210	1.220	1.210	1.260	7,520,000	9,200,960	1.2235	1.210	1.210	1.220	1.210	1.260	7,520,000	1.2235	0.83%
2007-11-02	0	1.200	1.200	1.220	1.190	1.260	10,471,000	12,735,040	1.2162	1.200	1.200	1.220	1.190	1.260	10,471,000	1.2162	0.84%
2007-11-01	0	1.190	1.180	1.190	1.190	1.260	5,360,000	6,466,240	1.2064	1.190	1.180	1.190	1.190	1.260	5,360,000	1.2064	-0.83%
2007-10-31	0	1.200	1.200	1.210	1.170	1.210	5,468,000	6,486,240	1.1862	1.200	1.200	1.210	1.170	1.210	5,468,000	1.1862	0.84%
2007-10-30	0	1.190	1.180	1.220	1.160	1.270	10,464,000	12,670,960	1.2109	1.190	1.180	1.220	1.160	1.270	10,464,000	1.2109	-1.65%
2007-10-29	0	1.210	1.210	1.240	1.160	1.290	17,640,000	21,619,120	1.2256	1.210	1.210	1.240	1.160	1.290	17,640,000	1.2256	3.42%
2007-10-26	0	1.170	1.160	1.170	1.110	1.180	9,944,000	11,429,440	1.1494	1.170	1.160	1.170	1.110	1.180	9,944,000	1.1494	6.36%
2007-10-25	0	1.100	1.100	1.120	1.100	1.180	17,845,200	20,185,200	1.1311	1.100	1.100	1.120	1.100	1.180	17,845,200	1.1311	-4.35%
2007-10-24	0	1.150	1.140	1.150	1.100	1.240	19,562,200	22,692,656	1.1600	1.150	1.140	1.150	1.100	1.240	19,562,200	1.1600	4.55%
2007-10-23	0	1.100	1.090	1.100	1.000	1.150	12,200,000	13,399,120	1.0983	1.100	1.090	1.100	1.000	1.150	12,200,000	1.0983	12.24%
2007-10-22	0	0.980	0.980	0.990	0.920	0.990	13,192,000	12,497,840	0.9474	0.980	0.980	0.990	0.920	0.990	13,192,000	0.9474	5.38%
2007-10-18	0	0.930	0.930	0.940	0.900	0.990	15,544,000	14,538,720	0.9353	0.930	0.930	0.940	0.900	0.990	15,544,000	0.9353	-5.10%
2007-10-17	0	0.980	0.960	0.980	0.870	1.040	375,672,000	270,929,680	0.7212	0.980	0.960	0.980	0.870	1.040	375,672,000	0.7212	4.26%
2007-10-16	0	0.940	0.940	0.970	0.900	0.980	8,148,000	7,612,280	0.9343	0.940	0.940	0.970	0.900	0.980	8,148,000	0.9343	-5.05%
2007-10-15	0	0.990	0.920	1.000	0.900	1.080	5,129,000	5,038,580	0.9824	0.990	0.920	1.000	0.900	1.080	5,129,000	0.9824	-3.88%
2007-10-12	0	1.030	1.010	1.030	1.000	1.250	9,896,000	10,542,000	1.0653	1.030	1.010	1.030	1.000	1.250	9,896,000	1.0653	-10.43%
2007-10-11	0	1.150	1.150	1.190	0.850	1.250	15,490,000	16,706,120	1.0785	1.150	1.150	1.190	0.850	1.250	15,490,000	1.0785	30.68%
2007-10-10	0	0.880	0.870	0.890	0.870	0.920	1,672,000	1,480,400	0.8854	0.880	0.870	0.890	0.870	0.920	1,672,000	0.8854	0.00%
2007-10-09	0	0.880	0.850	0.880	0.810	0.890	2,856,000	2,444,160	0.8558	0.880	0.850	0.880	0.810	0.890	2,856,000	0.8558	10.00%
2007-10-08	0	0.800	0.800	0.830	0.800	0.920	2,776,000	2,376,880	0.8562	0.800	0.800	0.830	0.800	0.920	2,776,000	0.8562	-5.88%
2007-10-05	0	0.850	0.830	0.860	0.780	0.900	4,040,000	3,409,360	0.8439	0.850	0.830	0.860	0.780	0.900	4,040,000	0.8439	10.39%
2007-10-04	0	0.770	0.770	0.790	0.730	0.800	464,000	366,160	0.7891	0.770	0.770	0.790	0.730	0.800	464,000	0.7891	1.32%
2007-10-03	0	0.760	0.750	0.790	0.720	0.790	848,000	653,120	0.7702	0.760	0.750	0.790	0.720	0.790	848,000	0.7702	-1.30%
2007-10-02	0	0.770	0.750	0.790	0.710	0.800	2,464,000	1,869,760	0.7588	0.770	0.750	0.790	0.710	0.800	2,464,000	0.7588	6.94%
2007-09-28	0	0.720	0.720	0.750	0.710	0.740	1,032,000	748,720	0.7255	0.720	0.720	0.750	0.710	0.740	1,032,000	0.7255	-1.37%
2007-09-27	0	0.730	0.710	0.730	0.700	0.730	882,000	628,760	0.7129	0.730	0.710	0.730	0.700	0.730	882,000	0.7129	5.80%
2007-09-25	0	0.690	0.680	0.700	0.680	0.720	488,000	344,720	0.7064	0.690	0.680	0.700	0.680	0.720	488,000	0.7064	1.47%
2007-09-24	0	0.680	0.680	0.700	0.680	0.710	626,000	435,080	0.6950	0.680	0.680	0.700	0.680	0.710	626,000	0.6950	-5.56%
2007-09-21	0	0.720	0.700	0.720	0.690	0.730	344,000	243,840	0.7088	0.720	0.700	0.720	0.690	0.730	344,000	0.7088	2.86%
2007-09-20	0	0.700	0.690	0.720	0.700	0.710	176,000	123,760	0.7032	0.700	0.690	0.720	0.700	0.710	176,000	0.7032	1.45%
2007-09-19	0	0.690	0.690	0.730	0.690	0.730	640,000	454,640	0.7104	0.690	0.690	0.730	0.690	0.730	640,000	0.7104	-2.82%
2007-09-18	0	0.710	0.710	0.720	0.710	0.740	416,000	300,480	0.7223	0.710	0.710	0.720	0.710	0.740	416,000	0.7223	0.00%
2007-09-17	0	0.710	0.710	0.750	0.680	0.770	496,000	360,560	0.7269	0.710	0.710	0.750	0.680	0.770	496,000	0.7269	-8.97%
2007-09-14	0	0.780	0.770	0.780	0.770	0.800	880,000	685,840	0.7794	0.780	0.770	0.780	0.770	0.800	880,000	0.7794	2.63%
2007-09-13	0	0.760	0.730	0.760	0.760	0.780	144,000	110,880	0.7700	0.760	0.730	0.760	0.760	0.780	144,000	0.7700	2.70%
2007-09-12	0	0.740	0.720	0.750	0.650	0.740	1,224,000	888,640	0.7260	0.740	0.720	0.750	0.650	0.740	1,224,000	0.7260	4.23%
2007-09-11	0	0.710	0.710	0.730	0.700	0.720	296,000	209,280	0.7070	0.710	0.710	0.730	0.700	0.720	296,000	0.7070	0.00%
2007-09-10	0	0.710	0.680	0.710	0.680	0.740	856,000	607,360	0.7095	0.710	0.680	0.710	0.680	0.740	856,000	0.7095	1.43%
2007-09-07	0	0.700	0.680	0.710	0.680	0.710	480,000	331,760	0.6912	0.700	0.680	0.710	0.680	0.710	480,000	0.6912	-1.41%
2007-09-06	0	0.710	0.680	0.720	0.710	0.730	208,000	148,560	0.7142	0.710	0.680	0.720	0.710	0.730	208,000	0.7142	4.41%
2007-09-05	0	0.680	0.680	0.700	0.680	0.710	472,000	330,560	0.7003	0.680	0.680	0.700	0.680	0.710	472,000	0.7003	1.49%
2007-09-04	0	0.670	0.670	0.690	0.670	0.680	136,000	92,400	0.6794	0.670	0.670	0.690	0.670	0.680	136,000	0.6794	-5.63%
2007-09-03	0	0.710	0.670	0.710	0.660	0.720	1,056,000	722,160	0.6839	0.710	0.670	0.710	0.660	0.720	1,056,000	0.6839	0.00%
2007-08-31	0	0.710	0.710	0.720	0.650	0.710	784,000	533,360	0.6803	0.710	0.710	0.720	0.650	0.710	784,000	0.6803	0.00%
2007-08-30	0	0.710	0.660	0.710	0.660	0.760	1,994,000	1,365,200	0.6847	0.710	0.660	0.710	0.660	0.760	1,994,000	0.6847	1.43%
2007-08-29	0	0.700	0.690	0.730	0.650	0.730	280,000	197,920	0.7069	0.700	0.690	0.730	0.650	0.730	280,000	0.7069	0.00%
2007-08-28	0	0.700	0.690	0.750	0.690	0.710	1,000,000	705,600	0.7056	0.700	0.690	0.750	0.690	0.710	1,000,000	0.7056	0.00%
2007-08-27	0	0.700	0.690	0.740	0.700	0.780	920,000	675,600	0.7343	0.700	0.690	0.740	0.700	0.780	920,000	0.7343	-4.11%
2007-08-24	0	0.730	0.720	0.750	0.700	0.750	882,000	637,760	0.7231	0.730	0.720	0.750	0.700	0.750	882,000	0.7231	-3.95%
2007-08-23	0	0.760	0.730	0.760	0.720	0.800	1,336,000	983,440	0.7361	0.760	0.730	0.760	0.720	0.800	1,336,000	0.7361	-1.30%
2007-08-22	0	0.770	0.750	0.780	0.730	0.800	752,000	576,320	0.7664	0.770	0.750	0.780	0.730	0.800	752,000	0.7664	1.32%
2007-08-21	0	0.760	0.750	0.760	0.580	0.870	4,128,000	3,099,360	0.7508	0.760	0.750	0.760	0.580	0.870	4,128,000	0.7508	2.70%
2007-08-20	1	-	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
2007-08-17	1	-	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
2007-08-16	0	0.740	0.720	0.740	0.680	0.770	1,788,000	1,276,880	0.7141	0.740	0.720	0.740	0.680	0.770	1,788,000	0.7141	-6.33%
2007-08-15	0	0.790	0.720	0.790	0.700	0.820	1,752,000	1,306,880	0.7459	0.790	0.720	0.790	0.700	0.820	1,752,000	0.7459	-4.82%
2007-08-14	0	0.830	0.830	0.880	0.830	0.890	528,000	452,400	0.8568	0.830	0.830	0.880	0.830	0.890	528,000	0.8568	-1.19%
2007-08-13	0	0.840	0.820	0.830	0.800	0.900	1,912,000	1,647,840	0.8618	0.840	0.820	0.830	0.800	0.900	1,912,000	0.8618	-1.18%
2007-08-10	0	0.850	0.850	0.890	0.840	0.910	1,306,000	1,139,840	0.8728	0.850	0.850	0.890	0.840	0.910	1,306,000	0.8728	-7.61%
2007-08-09	0	0.920	0.920	0.930	0.890	0.960	2,040,000	1,857,680	0.9106	0.920	0.920	0.930	0.890	0.960	2,040,000	0.9106	0.00%
2007-08-08	0	0.920	0.910	0.920	0.850	0.960	1,536,000	1,371,760	0.8931	0.920	0.910	0.920	0.850	0.960	1,536,000	0.8931	4.55%
2007-08-07	0	0.880	0.880	0.900	0.800	1.050	6,858,000	6,612,060	0.9641	0.880	0.880	0.900	0.800	1.050	6,858,000	0.9641	-2.22%
2007-08-06	0	0.900	0.880	0.910	0.810	0.910	792,000	693,600	0.8758	0.900	0.880	0.910	0.810	0.910	792,000	0.8758	0.00%
2007-08-03	0	0.900	0.880	0.910	0.810	0.910	2,456,000	2,127,440	0.8662	0.900	0.880	0.910	0.810	0.910	2,456,000	0.8662	2.27%
2007-08-02	0	0.880	0.880	0.890	0.780	0.990	3,456,000	3,101,120	0.8973	0.880	0.880	0.890	0.780	0.990	3,456,000	0.8973	-2.22%
2007-08-01	0	0.900	0.880	0.910	0.850	1.090	11,160,000	10,573,840	0.9475	0.900	0.880	0.910	0.850	1.090	11,160,000	0.9475	-10.00%
2007-07-31	0	1.000	0.990	1.000	0.750	1.040	14,182,000	13,445,760	0.9481	1.000	0.990	1.000	0.750	1.040	14,182,000	0.9481	33.33%
2007-07-30	0	0.750	0.740	0.750	0.730	0.760	1,454,000	1,088,620	0.7487	0.750	0.740	0.750	0.730	0.760	1,454,000	0.7487	1.35%
2007-07-27	0	0.740	0.710	0.740	0.700	0.740	1,344,000	977,680	0.7274	0.740	0.710	0.740	0.700	0.740	1,344,000	0.7274	1.37%
2007-07-26	0	0.730	0.720	0.730	0.700	0.730	1,888,000	1,356,160	0.7183	0.730	0.720	0.730	0.700	0.730	1,888,000	0.7183	0.00%
2007-07-25	0	0.730	0.720	0.740	0.710	0.740	1,024,000	747,360	0.7298	0.730	0.720	0.740	0.710	0.740	1,024,000	0.7298	0.00%
2007-07-24	0	0.730	0.730	0.740	0.720	0.740	2,392,000	1,739,440	0.7272	0.730	0.730	0.740	0.720	0.740	2,392,000	0.7272	-1.35%
2007-07-23	0	0.740	0.730	0.740	0.710	0.740	872,000	639,040	0.7328	0.740	0.730	0.740	0.710	0.740	872,000	0.7328	0.00%
2007-07-20	0	0.740	0.720	0.740	0.730	0.780	8,488,000	6,430,320	0.7576	0.740	0.720	0.740	0.730	0.780	8,488,000	0.7576	-3.90%
2007-07-19	0	0.770	0.770	0.780	0.720	0.770	5,097,000	3,848,540	0.7551	0.770	0.770	0.780	0.720	0.770	5,097,000	0.7551	5.48%
2007-07-18	0	0.730	0.720	0.740	0.720	0.790	2,692,000	2,012,720	0.7477	0.730	0.720	0.740	0.720	0.790	2,692,000	0.7477	-1.35%
2007-07-17	0	0.740	0.740	0.750	0.720	0.790	6,464,000	4,951,520	0.7660	0.740	0.740	0.750	0.720	0.790	6,464,000	0.7660	0.00%
2007-07-16	0	0.740	0.720	0.740	0.720	0.780	2,432,000	1,802,400	0.7411	0.740	0.720	0.740	0.720	0.780	2,432,000	0.7411	0.00%
2007-07-13	0	0.740	0.740	0.750	0.650	0.750	6,248,000	4,403,760	0.7048	0.740	0.740	0.750	0.650	0.750	6,248,000	0.7048	10.45%
2007-07-12	0	0.670	0.660	0.680	0.640	0.770	6,586,000	4,573,880	0.6945	0.670	0.660	0.680	0.640	0.770	6,586,000	0.6945	-8.22%
2007-07-11	0	0.730	0.710	0.730	0.660	0.780	10,420,000	7,617,520	0.7310	0.730	0.710	0.730	0.660	0.780	10,420,000	0.7310	12.31%
2007-07-10	0	0.650	0.640	0.650	0.630	0.800	14,464,000	9,947,600	0.6877	0.650	0.640	0.650	0.630	0.800	14,464,000	0.6877	8.33%
2007-07-09	0	0.600	0.600	0.610	0.495	0.620	15,478,000	8,921,980	0.5764	0.600	0.600	0.610	0.495	0.620	15,478,000	0.5764	20.00%
2007-07-06	0	0.500	0.495	0.500	0.450	0.500	7,716,000	3,756,520	0.4868	0.500	0.495	0.500	0.450	0.500	7,716,000	0.4868	11.11%
2007-07-05	0	0.450	0.430	0.465	0.410	0.470	3,104,000	1,355,640	0.4367	0.450	0.430	0.465	0.410	0.470	3,104,000	0.4367	7.14%
2007-07-04	0	0.420	0.415	0.420	0.415	0.435	1,448,000	618,040	0.4268	0.420	0.415	0.420	0.415	0.435	1,448,000	0.4268	1.20%
2007-07-03	0	0.415	0.410	0.420	0.395	0.415	760,000	308,080	0.4054	0.415	0.410	0.420	0.395	0.415	760,000	0.4054	3.75%
2007-06-29	0	0.400	0.400	0.415	0.395	0.420	960,000	383,200	0.3992	0.400	0.400	0.415	0.395	0.420	960,000	0.3992	-4.76%
2007-06-28	0	0.420	0.410	0.420	0.415	0.440	1,416,000	598,000	0.4223	0.420	0.410	0.420	0.415	0.440	1,416,000	0.4223	-3.45%
2007-06-27	0	0.435	0.410	0.435	0.405	0.435	2,488,000	1,026,160	0.4124	0.435	0.410	0.435	0.405	0.435	2,488,000	0.4124	4.82%
2007-06-26	0	0.415	0.415	0.430	0.410	0.450	1,192,000	498,600	0.4183	0.415	0.415	0.430	0.410	0.450	1,192,000	0.4183	-4.60%
2007-06-25	0	0.435	0.435	0.440	0.380	0.445	744,000	315,560	0.4241	0.435	0.435	0.440	0.380	0.445	744,000	0.4241	-1.14%
2007-06-22	0	0.440	0.440	0.445	0.430	0.470	1,120,000	496,440	0.4433	0.440	0.440	0.445	0.430	0.470	1,120,000	0.4433	-6.38%
2007-06-21	0	0.470	0.460	0.465	0.425	0.480	7,604,000	3,470,840	0.4564	0.470	0.460	0.465	0.425	0.480	7,604,000	0.4564	17.50%
2007-06-20	0	0.400	0.400	0.405	0.360	0.420	2,752,000	1,083,680	0.3938	0.400	0.400	0.405	0.360	0.420	2,752,000	0.3938	8.11%
2007-06-18	0	0.370	0.370	0.375	0.350	0.420	5,410,000	2,004,760	0.3706	0.370	0.370	0.375	0.350	0.420	5,410,000	0.3706	-11.90%
2007-06-15	0	0.420	0.420	0.440	0.410	0.475	2,957,000	1,288,710	0.4358	0.420	0.420	0.440	0.410	0.475	2,957,000	0.4358	-11.58%
2007-06-14	0	0.475	0.460	0.475	0.460	0.475	7,176,000	3,392,080	0.4727	0.475	0.460	0.475	0.460	0.475	7,176,000	0.4727	0.00%
2007-06-13	0	0.475	0.465	0.480	0.450	0.485	11,674,000	5,482,500	0.4696	0.475	0.465	0.480	0.450	0.485	11,674,000	0.4696	4.40%
2007-06-12	0	0.455	0.450	0.455	0.445	0.485	6,736,000	3,119,080	0.4630	0.455	0.450	0.455	0.445	0.485	6,736,000	0.4630	1.11%
2007-06-11	0	0.450	0.440	0.445	0.440	0.500	4,632,000	2,114,440	0.4565	0.450	0.440	0.445	0.440	0.500	4,632,000	0.4565	-5.26%
2007-06-08	0	0.475	0.475	0.495	0.430	0.550	16,054,000	7,970,320	0.4965	0.475	0.475	0.495	0.430	0.550	16,054,000	0.4965	-5.00%
2007-06-07	0	0.500	0.495	0.500	0.385	0.600	42,462,080	20,645,496	0.4862	0.500	0.495	0.500	0.385	0.600	42,462,080	0.4862	26.58%
2007-06-06	0	0.395	0.390	0.395	0.355	0.395	3,568,000	1,353,200	0.3793	0.395	0.390	0.395	0.355	0.395	3,568,000	0.3793	6.76%
2007-06-05	0	0.370	0.365	0.370	0.365	0.380	1,304,000	484,320	0.3714	0.370	0.365	0.370	0.365	0.380	1,304,000	0.3714	-2.63%
2007-06-04	0	0.380	0.375	0.380	0.370	0.390	1,550,000	583,060	0.3762	0.380	0.375	0.380	0.370	0.390	1,550,000	0.3762	1.33%
2007-06-01	0	0.375	0.375	0.390	0.370	0.400	2,220,800	832,360	0.3748	0.375	0.375	0.390	0.370	0.400	2,220,800	0.3748	-3.85%
2007-05-31	0	0.390	0.380	0.395	0.370	0.395	1,816,000	702,240	0.3867	0.390	0.380	0.395	0.370	0.395	1,816,000	0.3867	5.41%
2007-05-30	0	0.370	0.365	0.390	0.370	0.400	5,746,000	2,219,720	0.3863	0.370	0.365	0.390	0.370	0.400	5,746,000	0.3863	-7.50%
2007-05-29	0	0.400	0.395	0.400	0.370	0.420	3,088,000	1,212,440	0.3926	0.400	0.395	0.400	0.370	0.420	3,088,000	0.3926	0.00%
2007-05-28	0	0.400	0.385	0.400	0.340	0.400	7,520,000	2,890,760	0.3844	0.400	0.385	0.400	0.340	0.400	7,520,000	0.3844	15.94%
2007-05-25	0	0.345	0.340	0.345	0.315	0.360	3,641,000	1,219,810	0.3350	0.345	0.340	0.345	0.315	0.360	3,641,000	0.3350	-5.48%
2007-05-23	0	0.365	0.360	0.365	0.360	0.375	2,960,000	1,079,960	0.3649	0.365	0.360	0.365	0.360	0.375	2,960,000	0.3649	-2.67%
2007-05-22	0	0.375	0.375	0.380	0.370	0.385	3,088,000	1,171,440	0.3794	0.375	0.375	0.380	0.370	0.385	3,088,000	0.3794	-2.60%
2007-05-21	0	0.385	0.390	0.395	0.380	0.405	2,464,000	959,920	0.3896	0.385	0.390	0.395	0.380	0.405	2,464,000	0.3896	-1.28%
2007-05-18	0	0.390	0.385	0.390	0.380	0.410	4,264,000	1,699,320	0.3985	0.390	0.385	0.390	0.380	0.410	4,264,000	0.3985	-4.88%
2007-05-17	0	0.410	0.405	0.410	0.400	0.450	8,052,000	3,355,560	0.4167	0.410	0.405	0.410	0.400	0.450	8,052,000	0.4167	2.50%
2007-05-16	0	0.400	0.395	0.400	0.355	0.400	21,560,000	7,935,440	0.3681	0.400	0.395	0.400	0.355	0.400	21,560,000	0.3681	5.26%
2007-05-15	0	0.380	0.365	0.370	0.350	0.410	9,656,000	3,549,160	0.3676	0.380	0.365	0.370	0.350	0.410	9,656,000	0.3676	-7.32%
2007-05-14	0	0.410	0.405	0.420	0.350	0.540	16,160,000	6,810,760	0.4215	0.410	0.405	0.420	0.350	0.540	16,160,000	0.4215	-12.77%
2007-05-11	0	0.470	0.460	0.470	0.400	0.750	27,452,000	16,039,200	0.5843	0.470	0.460	0.470	0.400	0.750	27,452,000	0.5843	-17.54%
2007-05-10	0	0.570	0.570	0.580	0.540	0.990	38,484,560	27,284,789	0.7090	0.570	0.570	0.580	0.540	0.990	38,484,560	0.7090	5.56%
2007-05-09	0	0.540	0.520	0.540	0.260	0.880	9,132,000	5,408,720	0.5923	0.540	0.520	0.540	0.260	0.880	9,132,000	0.5923	107.69%
2007-05-08	0	0.260	0.180	0.320	0.145	0.320	1,032,000	237,160	0.2298	0.260	0.180	0.320	0.145	0.320	1,032,000	0.2298	100.00%
2007-05-07	0	0.130	0.091	0.132	0.130	0.130	40,000	5,200	0.1300	0.130	0.091	0.132	0.130	0.130	40,000	0.1300	-0.76%
2007-05-04	0	0.131	0.110	0.131	0.131	0.131	8,000	1,048	0.1310	0.131	0.110	0.131	0.131	0.131	8,000	0.1310	0.77%
2007-05-03	0	0.130	-	0.132	-	-	0	0	-	0.130	-	0.132	-	-	0	-	0.00%
2007-05-02	0	0.130	0.100	0.132	0.130	0.130	16,000	2,080	0.1300	0.130	0.100	0.132	0.130	0.130	16,000	0.1300	17.12%
2007-04-30	0	0.111	0.100	-	0.111	0.111	16,000	1,776	0.1110	0.111	0.100	-	0.111	0.111	16,000	0.1110	12.12%
2007-04-27	0	0.099	0.099	-	0.095	0.095	200,000	19,000	0.0950	0.099	0.099	-	0.095	0.095	200,000	0.0950	4.21%
2007-04-26	0	0.095	0.095	-	0.095	0.095	80,000	7,600	0.0950	0.095	0.095	-	0.095	0.095	80,000	0.0950	-3.06%
2007-04-25	0	0.098	0.095	-	-	-	48,000	4,800	0.1000	0.098	0.095	-	-	-	48,000	0.1000	0.00%
2007-04-24	0	0.098	0.096	-	-	-	0	0	-	0.098	0.096	-	-	-	0	-	0.00%
2007-04-23	0	0.098	0.095	-	-	-	0	0	-	0.098	0.095	-	-	-	0	-	0.00%
2007-04-20	0	0.098	0.098	-	-	-	0	0	-	0.098	0.098	-	-	-	0	-	0.00%
2007-04-19	0	0.098	0.095	-	-	-	0	0	-	0.098	0.095	-	-	-	0	-	0.00%
2007-04-18	0	0.098	0.095	-	-	-	0	0	-	0.098	0.095	-	-	-	0	-	0.00%
2007-04-17	0	0.098	0.095	-	-	-	0	0	-	0.098	0.095	-	-	-	0	-	0.00%
2007-04-16	0	0.098	0.095	-	-	-	0	0	-	0.098	0.095	-	-	-	0	-	0.00%
2007-04-13	0	0.098	0.095	-	-	-	0	0	-	0.098	0.095	-	-	-	0	-	0.00%
2007-04-12	0	0.098	0.095	-	-	-	0	0	-	0.098	0.095	-	-	-	0	-	0.00%
2007-04-11	0	0.098	0.095	-	-	-	0	0	-	0.098	0.095	-	-	-	0	-	0.00%
2007-04-10	0	0.098	0.095	-	-	-	0	0	-	0.098	0.095	-	-	-	0	-	0.00%
2007-04-04	0	0.098	0.095	-	-	-	0	0	-	0.098	0.095	-	-	-	0	-	0.00%
2007-04-03	0	0.098	0.098	-	-	-	0	0	-	0.098	0.098	-	-	-	0	-	1.03%
2007-04-02	0	0.097	0.097	-	-	-	0	0	-	0.097	0.097	-	-	-	0	-	2.11%
2007-03-30	0	0.095	0.095	-	-	-	0	0	-	0.095	0.095	-	-	-	0	-	5.56%
2007-03-29	0	0.090	0.080	-	0.090	0.090	8,000	720	0.0900	0.090	0.080	-	0.090	0.090	8,000	0.0900	-10.00%
2007-03-28	0	0.100	0.092	0.100	-	-	0	0	-	0.100	0.092	0.100	-	-	0	-	-9.09%
2007-03-27	0	0.110	0.091	-	0.108	0.110	56,000	6,064	0.1083	0.110	0.091	-	0.108	0.110	56,000	0.1083	4.76%
2007-03-26	0	0.105	0.090	0.105	-	-	0	0	-	0.105	0.090	0.105	-	-	0	-	-7.08%
2007-03-23	0	0.113	0.101	0.125	0.113	0.125	280,000	32,520	0.1161	0.113	0.101	0.125	0.113	0.125	280,000	0.1161	-5.83%
2007-03-22	0	0.120	0.120	0.122	0.120	0.120	23,000	2,690	0.1170	0.120	0.120	0.122	0.120	0.120	23,000	0.1170	-4.00%
2007-03-21	0	0.125	0.125	0.130	0.118	0.125	295,000	35,914	0.1217	0.125	0.125	0.130	0.118	0.125	295,000	0.1217	8.70%
2007-03-20	0	0.115	0.077	0.115	0.120	0.139	168,000	20,464	0.1218	0.115	0.077	0.115	0.120	0.139	168,000	0.1218	69.12%
2007-03-19	0	0.068	0.068	-	0.064	0.064	16,892	1,082	0.0641	0.068	0.068	-	0.064	0.064	16,892	0.0641	-19.05%
2007-03-16	0	0.084	0.084	-	0.081	0.081	16,000	1,296	0.0810	0.084	0.084	-	0.081	0.081	16,000	0.0810	-2.33%
2007-03-15	0	0.086	0.086	-	0.085	0.085	16,000	1,360	0.0850	0.086	0.086	-	0.085	0.085	16,000	0.0850	-5.49%
2007-03-14	0	0.091	0.072	0.100	-	-	0	0	-	0.091	0.072	0.100	-	-	0	-	0.00%
2007-03-13	0	0.091	0.051	0.100	-	-	0	0	-	0.091	0.051	0.100	-	-	0	-	0.00%
2007-03-12	0	0.091	0.090	-	-	-	0	0	-	0.091	0.090	-	-	-	0	-	0.00%
2007-03-09	0	0.091	0.090	-	-	-	0	0	-	0.091	0.090	-	-	-	0	-	0.00%
2007-03-08	0	0.091	0.090	0.110	0.110	0.110	304,000	33,440	0.1100	0.091	0.090	0.110	0.110	0.110	304,000	0.1100	0.00%
2007-03-07	0	0.091	0.091	0.110	0.091	0.091	8,000	728	0.0910	0.091	0.091	0.110	0.091	0.091	8,000	0.0910	0.00%
2007-03-06	0	0.091	0.055	0.110	-	-	0	0	-	0.091	0.055	0.110	-	-	0	-	0.00%
2007-03-05	0	0.091	0.088	0.110	-	-	0	0	-	0.091	0.088	0.110	-	-	0	-	0.00%
2007-03-02	0	0.091	0.090	-	-	-	0	0	-	0.091	0.090	-	-	-	0	-	0.00%
2007-03-01	0	0.091	0.091	0.110	0.090	0.090	16,000	1,440	0.0900	0.091	0.091	0.110	0.090	0.090	16,000	0.0900	-5.21%
2007-02-28	0	0.096	0.078	0.105	0.096	0.096	16,000	1,536	0.0960	0.096	0.078	0.105	0.096	0.096	16,000	0.0960	-12.73%
2007-02-27	0	0.110	-	0.110	0.110	0.113	88,000	9,704	0.1103	0.110	-	0.110	0.110	0.113	88,000	0.1103	-1.79%
2007-02-26	0	0.112	0.112	0.120	-	-	0	0	-	0.112	0.112	0.120	-	-	0	-	0.90%
2007-02-23	0	0.111	0.101	0.120	0.110	0.111	248,000	27,312	0.1101	0.111	0.101	0.120	0.110	0.111	248,000	0.1101	-6.72%
2007-02-22	0	0.119	0.110	0.119	0.120	0.120	256,000	30,720	0.1200	0.119	0.110	0.119	0.120	0.120	256,000	0.1200	19.00%
2007-02-21	0	0.100	0.100	-	0.100	0.100	80,000	8,000	0.1000	0.100	0.100	-	0.100	0.100	80,000	0.1000	0.00%
2007-02-16	0	0.100	0.088	0.120	0.080	0.108	1,176,000	117,824	0.1002	0.100	0.088	0.120	0.080	0.108	1,176,000	0.1002	-28.57%
2007-02-15	0	0.140	0.052	0.140	-	-	0	0	-	0.140	0.052	0.140	-	-	0	-	0.00%
2007-02-14	0	0.140	0.057	0.140	0.051	0.140	72,000	7,944	0.1103	0.140	0.057	0.140	0.051	0.140	72,000	0.1103	55.56%
2007-02-13	0	0.090	0.070	0.140	-	-	0	0	-	0.090	0.070	0.140	-	-	0	-	0.00%
2007-02-12	0	0.090	0.090	0.140	0.090	0.090	24,000	2,160	0.0900	0.090	0.090	0.140	0.090	0.090	24,000	0.0900	0.00%
2007-02-09	0	0.090	0.050	0.140	-	-	0	0	-	0.090	0.050	0.140	-	-	0	-	0.00%
2007-02-08	0	0.090	0.050	0.140	-	-	0	0	-	0.090	0.050	0.140	-	-	0	-	0.00%
2007-02-07	0	0.090	0.050	0.100	-	-	0	0	-	0.090	0.050	0.100	-	-	0	-	0.00%
2007-02-06	0	0.090	0.050	0.140	-	-	0	0	-	0.090	0.050	0.140	-	-	0	-	0.00%
2007-02-05	0	0.090	0.090	0.120	0.090	0.090	16,000	1,440	0.0900	0.090	0.090	0.120	0.090	0.090	16,000	0.0900	0.00%
2007-02-02	0	0.090	0.050	0.090	-	-	0	0	-	0.090	0.050	0.090	-	-	0	-	0.00%
2007-02-01	0	0.090	0.050	0.090	-	-	0	0	-	0.090	0.050	0.090	-	-	0	-	0.00%
2007-01-31	0	0.090	0.050	0.100	-	-	0	0	-	0.090	0.050	0.100	-	-	0	-	0.00%
2007-01-30	0	0.090	0.060	0.100	-	-	0	0	-	0.090	0.060	0.100	-	-	0	-	0.00%
2007-01-29	0	0.090	0.060	0.090	-	-	0	0	-	0.090	0.060	0.090	-	-	0	-	0.00%
2007-01-26	0	0.090	0.060	0.090	-	-	0	0	-	0.090	0.060	0.090	-	-	0	-	0.00%
2007-01-25	0	0.090	0.090	0.120	0.090	0.090	40,000	3,600	0.0900	0.090	0.090	0.120	0.090	0.090	40,000	0.0900	0.00%
2007-01-24	0	0.090	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2007-01-23	0	0.090	0.060	0.100	-	-	0	0	-	0.090	0.060	0.100	-	-	0	-	0.00%
2007-01-22	0	0.090	0.070	0.095	-	-	0	0	-	0.090	0.070	0.095	-	-	0	-	0.00%
2007-01-19	0	0.090	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2007-01-18	0	0.090	0.063	0.100	-	-	0	0	-	0.090	0.063	0.100	-	-	0	-	0.00%
2007-01-17	0	0.090	0.068	0.100	-	-	0	0	-	0.090	0.068	0.100	-	-	0	-	0.00%
2007-01-16	0	0.090	-	0.100	-	-	0	0	-	0.090	-	0.100	-	-	0	-	0.00%
2007-01-15	0	0.090	0.065	0.090	-	-	0	0	-	0.090	0.065	0.090	-	-	0	-	0.00%
2007-01-12	0	0.090	0.065	0.114	-	-	0	0	-	0.090	0.065	0.114	-	-	0	-	0.00%
2007-01-11	0	0.090	0.080	0.090	-	-	0	0	-	0.090	0.080	0.090	-	-	0	-	-10.00%
2007-01-10	0	0.100	-	0.120	-	-	0	0	-	0.100	-	0.120	-	-	0	-	0.00%
2007-01-09	0	0.100	0.090	0.120	-	-	0	0	-	0.100	0.090	0.120	-	-	0	-	0.00%
2007-01-08	0	0.100	-	0.119	-	-	0	0	-	0.100	-	0.119	-	-	0	-	0.00%
2007-01-05	0	0.100	0.070	0.118	-	-	0	0	-	0.100	0.070	0.118	-	-	0	-	0.00%
2007-01-04	0	0.100	0.080	0.100	-	-	0	0	-	0.100	0.080	0.100	-	-	0	-	-16.67%
2007-01-03	0	0.120	0.100	0.120	0.100	0.120	152,000	17,440	0.1147	0.120	0.100	0.120	0.100	0.120	152,000	0.1147	20.00%
2007-01-02	0	0.100	0.100	0.120	0.100	0.120	40,000	4,640	0.1160	0.100	0.100	0.120	0.100	0.120	40,000	0.1160	-16.67%
2006-12-29	0	0.120	0.120	-	0.070	0.099	136,000	12,176	0.0895	0.120	0.120	-	0.070	0.099	136,000	0.0895	155.32%
2006-12-28	0	0.047	0.045	-	-	-	0	0	-	0.047	0.045	-	-	-	0	-	0.00%
2006-12-27	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2006-12-22	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2006-12-21	0	0.047	0.020	-	-	-	0	0	-	0.047	0.020	-	-	-	0	-	0.00%
2006-12-20	0	0.047	0.020	-	-	-	0	0	-	0.047	0.020	-	-	-	0	-	0.00%
2006-12-19	0	0.047	0.031	-	-	-	0	0	-	0.047	0.031	-	-	-	0	-	0.00%
2006-12-18	0	0.047	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2006-12-15	0	0.047	0.040	-	-	-	0	0	-	0.047	0.040	-	-	-	0	-	0.00%
2006-12-14	0	0.047	0.040	-	-	-	0	0	-	0.047	0.040	-	-	-	0	-	0.00%
2006-12-13	0	0.047	0.047	0.090	0.047	0.047	56,000	2,632	0.0470	0.047	0.047	0.090	0.047	0.047	56,000	0.0470	-7.84%
2006-12-12	0	0.051	0.044	0.089	-	-	0	0	-	0.051	0.044	0.089	-	-	0	-	0.00%
2006-12-11	0	0.051	0.051	0.088	-	-	0	0	-	0.051	0.051	0.088	-	-	0	-	18.60%
2006-12-08	0	0.043	0.043	0.089	0.040	0.040	56,000	2,240	0.0400	0.043	0.043	0.089	0.040	0.040	56,000	0.0400	-28.33%
2006-12-07	0	0.060	0.040	0.090	-	-	0	0	-	0.060	0.040	0.090	-	-	0	-	0.00%
2006-12-06	0	0.060	0.040	0.090	-	-	0	0	-	0.060	0.040	0.090	-	-	0	-	0.00%
2006-12-05	0	0.060	0.040	0.090	-	-	0	0	-	0.060	0.040	0.090	-	-	0	-	0.00%
2006-12-04	0	0.060	0.040	-	-	-	0	0	-	0.060	0.040	-	-	-	0	-	0.00%
2006-12-01	0	0.060	0.050	0.060	-	-	0	0	-	0.060	0.050	0.060	-	-	0	-	-14.29%
2006-11-30	0	0.070	0.040	0.090	-	-	0	0	-	0.070	0.040	0.090	-	-	0	-	0.00%
2006-11-29	0	0.070	0.042	-	-	-	0	0	-	0.070	0.042	-	-	-	0	-	0.00%
2006-11-28	0	0.070	0.040	-	-	-	0	0	-	0.070	0.040	-	-	-	0	-	0.00%
2006-11-27	0	0.070	0.070	0.090	-	-	0	0	-	0.070	0.070	0.090	-	-	0	-	0.00%
2006-11-24	0	0.070	-	0.075	0.070	0.070	32,000	2,240	0.0700	0.070	-	0.075	0.070	0.070	32,000	0.0700	-17.65%
2006-11-23	0	0.085	-	0.085	-	-	0	0	-	0.085	-	0.085	-	-	0	-	-13.27%
2006-11-22	0	0.098	0.070	0.110	-	-	0	0	-	0.098	0.070	0.110	-	-	0	-	0.00%
2006-11-21	0	0.098	0.062	0.098	0.061	0.105	40,000	3,568	0.0892	0.098	0.062	0.098	0.061	0.105	40,000	0.0892	-21.60%
2006-11-20	0	0.125	-	0.128	-	-	0	0	-	0.125	-	0.128	-	-	0	-	0.00%
2006-11-17	0	0.125	-	0.130	-	-	0	0	-	0.125	-	0.130	-	-	0	-	0.00%
2006-11-16	0	0.125	-	0.130	-	-	0	0	-	0.125	-	0.130	-	-	0	-	0.00%
2006-11-15	0	0.125	-	0.130	-	-	0	0	-	0.125	-	0.130	-	-	0	-	0.00%
2006-11-14	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	-3.85%
2006-11-13	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
2006-11-10	0	0.130	-	0.130	0.130	0.130	16,000	2,080	0.1300	0.130	-	0.130	0.130	0.130	16,000	0.1300	0.00%
2006-11-09	0	0.130	0.130	-	-	-	0	0	-	0.130	0.130	-	-	-	0	-	0.00%
2006-11-08	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	-16.13%
2006-11-07	0	0.155	-	-	-	-	0	0	-	0.155	-	-	-	-	0	-	0.00%
2006-11-06	0	0.155	-	0.160	-	-	0	0	-	0.155	-	0.160	-	-	0	-	0.00%
2006-11-03	0	0.155	-	-	-	-	0	0	-	0.155	-	-	-	-	0	-	0.00%
2006-11-02	0	0.155	-	-	-	-	0	0	-	0.155	-	-	-	-	0	-	0.00%
2006-11-01	0	0.155	-	-	-	-	0	0	-	0.155	-	-	-	-	0	-	0.00%
2006-10-31	0	0.155	-	0.160	-	-	0	0	-	0.155	-	0.160	-	-	0	-	0.00%
2006-10-27	0	0.155	-	0.160	-	-	0	0	-	0.155	-	0.160	-	-	0	-	0.00%
2006-10-26	0	0.155	-	0.160	-	-	0	0	-	0.155	-	0.160	-	-	0	-	0.00%
2006-10-25	0	0.155	-	0.160	-	-	0	0	-	0.155	-	0.160	-	-	0	-	0.00%
2006-10-24	0	0.155	-	0.160	-	-	0	0	-	0.155	-	0.160	-	-	0	-	0.00%
2006-10-23	0	0.155	-	0.158	-	-	0	0	-	0.155	-	0.158	-	-	0	-	0.00%
2006-10-20	0	0.155	-	0.160	-	-	0	0	-	0.155	-	0.160	-	-	0	-	0.00%
2006-10-19	0	0.155	-	0.160	-	-	0	0	-	0.155	-	0.160	-	-	0	-	0.00%
2006-10-18	0	0.155	-	0.160	-	-	0	0	-	0.155	-	0.160	-	-	0	-	0.00%
2006-10-17	0	0.155	-	0.160	-	-	0	0	-	0.155	-	0.160	-	-	0	-	0.00%
2006-10-16	0	0.155	-	-	-	-	0	0	-	0.155	-	-	-	-	0	-	0.00%
2006-10-13	0	0.155	-	-	-	-	0	0	-	0.155	-	-	-	-	0	-	0.00%
2006-10-12	0	0.155	-	0.160	-	-	0	0	-	0.155	-	0.160	-	-	0	-	0.00%
2006-10-11	0	0.155	-	0.160	-	-	0	0	-	0.155	-	0.160	-	-	0	-	0.00%
2006-10-10	0	0.155	-	0.155	-	-	0	0	-	0.155	-	0.155	-	-	0	-	-3.12%
2006-10-09	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2006-10-06	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2006-10-05	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2006-10-04	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2006-10-03	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2006-09-29	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2006-09-28	0	0.160	-	0.160	0.160	0.160	8,000	1,280	0.1600	0.160	-	0.160	0.160	0.160	8,000	0.1600	-1.84%
2006-09-27	0	0.163	-	0.168	-	-	0	0	-	0.163	-	0.168	-	-	0	-	0.00%
2006-09-26	0	0.163	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2006-09-25	0	0.163	-	0.168	-	-	0	0	-	0.163	-	0.168	-	-	0	-	0.00%
2006-09-22	0	0.163	-	0.168	-	-	0	0	-	0.163	-	0.168	-	-	0	-	0.00%
2006-09-21	0	0.163	-	0.168	-	-	0	0	-	0.163	-	0.168	-	-	0	-	0.00%
2006-09-20	0	0.163	-	0.168	-	-	0	0	-	0.163	-	0.168	-	-	0	-	0.00%
2006-09-19	0	0.163	-	0.168	-	-	0	0	-	0.163	-	0.168	-	-	0	-	0.00%
2006-09-18	0	0.163	-	0.168	-	-	0	0	-	0.163	-	0.168	-	-	0	-	0.00%
2006-09-15	0	0.163	-	0.168	-	-	0	0	-	0.163	-	0.168	-	-	0	-	0.00%
2006-09-14	0	0.163	-	0.168	-	-	0	0	-	0.163	-	0.168	-	-	0	-	0.00%
2006-09-13	0	0.163	-	0.168	-	-	0	0	-	0.163	-	0.168	-	-	0	-	0.00%
2006-09-12	0	0.163	-	0.168	-	-	0	0	-	0.163	-	0.168	-	-	0	-	0.00%
2006-09-11	0	0.163	-	0.168	-	-	0	0	-	0.163	-	0.168	-	-	0	-	0.00%
2006-09-08	0	0.163	-	0.163	0.169	0.169	8,000	1,352	0.1690	0.163	-	0.163	0.169	0.169	8,000	0.1690	-4.68%
2006-09-07	0	0.171	-	0.190	-	-	0	0	-	0.171	-	0.190	-	-	0	-	0.00%
2006-09-06	0	0.171	-	0.190	-	-	0	0	-	0.171	-	0.190	-	-	0	-	0.00%
2006-09-05	0	0.171	-	0.178	-	-	0	0	-	0.171	-	0.178	-	-	0	-	0.00%
2006-09-04	0	0.171	-	0.190	-	-	0	0	-	0.171	-	0.190	-	-	0	-	0.00%
2006-09-01	0	0.171	-	-	-	-	0	0	-	0.171	-	-	-	-	0	-	0.00%
2006-08-31	0	0.171	-	-	-	-	0	0	-	0.171	-	-	-	-	0	-	0.00%
2006-08-30	0	0.171	-	-	-	-	0	0	-	0.171	-	-	-	-	0	-	0.00%
2006-08-29	0	0.171	-	0.190	-	-	0	0	-	0.171	-	0.190	-	-	0	-	0.00%
2006-08-28	0	0.171	-	0.190	-	-	0	0	-	0.171	-	0.190	-	-	0	-	0.00%
2006-08-25	0	0.171	-	0.190	-	-	0	0	-	0.171	-	0.190	-	-	0	-	0.00%
2006-08-24	0	0.171	-	0.190	-	-	0	0	-	0.171	-	0.190	-	-	0	-	0.00%
2006-08-23	0	0.171	-	0.190	-	-	0	0	-	0.171	-	0.190	-	-	0	-	0.00%
2006-08-22	0	0.171	-	0.190	-	-	0	0	-	0.171	-	0.190	-	-	0	-	0.00%
2006-08-21	0	0.171	-	-	-	-	0	0	-	0.171	-	-	-	-	0	-	0.00%
2006-08-18	0	0.171	-	-	-	-	0	0	-	0.171	-	-	-	-	0	-	0.00%
2006-08-17	0	0.171	-	0.190	-	-	0	0	-	0.171	-	0.190	-	-	0	-	0.00%
2006-08-16	0	0.171	-	0.190	-	-	0	0	-	0.171	-	0.190	-	-	0	-	0.00%
2006-08-15	0	0.171	-	0.190	-	-	0	0	-	0.171	-	0.190	-	-	0	-	0.00%
2006-08-14	0	0.171	-	0.190	-	-	0	0	-	0.171	-	0.190	-	-	0	-	0.00%
2006-08-11	0	0.171	-	0.190	-	-	0	0	-	0.171	-	0.190	-	-	0	-	0.00%
2006-08-10	0	0.171	-	-	-	-	0	0	-	0.171	-	-	-	-	0	-	0.00%
2006-08-09	0	0.171	-	0.190	-	-	0	0	-	0.171	-	0.190	-	-	0	-	0.00%
2006-08-08	0	0.171	-	0.190	-	-	0	0	-	0.171	-	0.190	-	-	0	-	0.00%
2006-08-07	0	0.171	-	0.190	-	-	0	0	-	0.171	-	0.190	-	-	0	-	0.00%
2006-08-04	0	0.171	-	0.190	-	-	0	0	-	0.171	-	0.190	-	-	0	-	0.00%
2006-08-03	0	0.171	-	0.190	-	-	0	0	-	0.171	-	0.190	-	-	0	-	0.00%
2006-08-02	0	0.171	-	0.188	-	-	0	0	-	0.171	-	0.188	-	-	0	-	0.00%
2006-08-01	0	0.171	-	0.191	0.171	0.171	40,000	6,840	0.1710	0.171	-	0.191	0.171	0.171	40,000	0.1710	-0.58%
2006-07-31	0	0.172	-	0.190	-	-	0	0	-	0.172	-	0.190	-	-	0	-	0.00%
2006-07-28	0	0.172	-	0.180	-	-	0	0	-	0.172	-	0.180	-	-	0	-	0.00%
2006-07-27	0	0.172	-	0.180	-	-	0	0	-	0.172	-	0.180	-	-	0	-	0.00%
2006-07-26	0	0.172	-	0.188	-	-	0	0	-	0.172	-	0.188	-	-	0	-	0.00%
2006-07-25	0	0.172	-	0.190	-	-	0	0	-	0.172	-	0.190	-	-	0	-	0.00%
2006-07-24	0	0.172	-	0.190	-	-	0	0	-	0.172	-	0.190	-	-	0	-	0.00%
2006-07-21	0	0.172	-	0.190	-	-	0	0	-	0.172	-	0.190	-	-	0	-	0.00%
2006-07-20	0	0.172	-	0.190	-	-	0	0	-	0.172	-	0.190	-	-	0	-	0.00%
2006-07-19	0	0.172	-	0.190	-	-	0	0	-	0.172	-	0.190	-	-	0	-	0.00%
2006-07-18	0	0.172	-	0.180	-	-	0	0	-	0.172	-	0.180	-	-	0	-	0.00%
2006-07-17	0	0.172	-	0.190	-	-	0	0	-	0.172	-	0.190	-	-	0	-	0.00%
2006-07-14	0	0.172	-	0.190	-	-	0	0	-	0.172	-	0.190	-	-	0	-	0.00%
2006-07-13	0	0.172	-	0.190	-	-	0	0	-	0.172	-	0.190	-	-	0	-	0.00%
2006-07-12	0	0.172	-	0.180	-	-	0	0	-	0.172	-	0.180	-	-	0	-	0.00%
2006-07-11	0	0.172	-	0.190	-	-	0	0	-	0.172	-	0.190	-	-	0	-	0.00%
2006-07-10	0	0.172	-	0.190	-	-	0	0	-	0.172	-	0.190	-	-	0	-	0.00%
2006-07-07	0	0.172	-	0.190	-	-	0	0	-	0.172	-	0.190	-	-	0	-	0.00%
2006-07-06	0	0.172	-	0.190	-	-	0	0	-	0.172	-	0.190	-	-	0	-	0.00%
2006-07-05	0	0.172	-	0.190	-	-	0	0	-	0.172	-	0.190	-	-	0	-	0.00%
2006-07-04	0	0.172	-	0.180	-	-	0	0	-	0.172	-	0.180	-	-	0	-	0.00%
2006-07-03	0	0.172	-	0.190	-	-	0	0	-	0.172	-	0.190	-	-	0	-	0.00%
2006-06-30	0	0.172	-	0.190	-	-	0	0	-	0.172	-	0.190	-	-	0	-	0.00%
2006-06-29	0	0.172	-	0.190	-	-	0	0	-	0.172	-	0.190	-	-	0	-	0.00%
2006-06-28	0	0.172	-	0.190	-	-	0	0	-	0.172	-	0.190	-	-	0	-	0.00%
2006-06-27	0	0.172	-	0.190	-	-	0	0	-	0.172	-	0.190	-	-	0	-	0.00%
2006-06-26	0	0.172	-	0.172	-	-	0	0	-	0.172	-	0.172	-	-	0	-	-1.71%
2006-06-23	0	0.175	-	0.195	-	-	0	0	-	0.175	-	0.195	-	-	0	-	0.00%
2006-06-22	0	0.175	-	0.190	-	-	0	0	-	0.175	-	0.190	-	-	0	-	0.00%
2006-06-21	0	0.175	-	0.190	-	-	0	0	-	0.175	-	0.190	-	-	0	-	0.00%
2006-06-20	0	0.175	-	0.190	-	-	0	0	-	0.175	-	0.190	-	-	0	-	0.00%
2006-06-19	0	0.175	-	-	-	-	0	0	-	0.175	-	-	-	-	0	-	0.00%
2006-06-16	0	0.175	-	-	-	-	0	0	-	0.175	-	-	-	-	0	-	0.00%
2006-06-15	0	0.175	-	0.195	-	-	0	0	-	0.175	-	0.195	-	-	0	-	0.00%
2006-06-14	0	0.175	-	0.195	-	-	0	0	-	0.175	-	0.195	-	-	0	-	0.00%
2006-06-13	0	0.175	-	0.180	-	-	0	0	-	0.175	-	0.180	-	-	0	-	0.00%
2006-06-12	0	0.175	-	-	-	-	0	0	-	0.175	-	-	-	-	0	-	0.00%
2006-06-09	0	0.175	-	0.190	-	-	0	0	-	0.175	-	0.190	-	-	0	-	0.00%
2006-06-08	0	0.175	-	-	-	-	0	0	-	0.175	-	-	-	-	0	-	0.00%
2006-06-07	0	0.175	-	0.190	-	-	0	0	-	0.175	-	0.190	-	-	0	-	0.00%
2006-06-06	0	0.175	-	-	-	-	0	0	-	0.175	-	-	-	-	0	-	0.00%
2006-06-05	0	0.175	-	0.195	-	-	0	0	-	0.175	-	0.195	-	-	0	-	0.00%
2006-06-02	0	0.175	-	0.175	-	-	0	0	-	0.175	-	0.175	-	-	0	-	0.00%
2006-06-01	0	0.175	-	0.175	-	-	0	0	-	0.175	-	0.175	-	-	0	-	0.00%
2006-05-30	0	0.175	-	0.175	0.176	0.176	16,000	2,816	0.1760	0.175	-	0.175	0.176	0.176	16,000	0.1760	-0.57%
2006-05-29	0	0.176	-	0.176	-	-	0	0	-	0.176	-	0.176	-	-	0	-	0.00%
2006-05-26	0	0.176	-	0.176	-	-	0	0	-	0.176	-	0.176	-	-	0	-	0.00%
2006-05-25	0	0.176	-	0.176	-	-	0	0	-	0.176	-	0.176	-	-	0	-	0.00%
2006-05-24	0	0.176	-	0.176	-	-	0	0	-	0.176	-	0.176	-	-	0	-	0.00%
2006-05-23	0	0.176	-	0.176	-	-	0	0	-	0.176	-	0.176	-	-	0	-	0.00%
2006-05-22	0	0.176	-	0.176	-	-	0	0	-	0.176	-	0.176	-	-	0	-	-1.12%
2006-05-19	0	0.178	0.150	0.178	0.130	0.190	1,474,000	156,560	0.1062	0.178	0.150	0.178	0.130	0.190	1,474,000	0.1062	-19.09%
2006-05-18	0	0.220	-	0.236	-	-	0	0	-	0.220	-	0.236	-	-	0	-	0.00%
2006-05-17	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2006-05-16	0	0.220	-	0.236	-	-	0	0	-	0.220	-	0.236	-	-	0	-	0.00%
2006-05-15	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2006-05-12	0	0.220	-	0.235	-	-	0	0	-	0.220	-	0.235	-	-	0	-	0.00%
2006-05-11	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2006-05-10	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2006-05-09	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2006-05-08	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2006-05-04	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2006-05-03	0	0.220	-	0.250	-	-	0	0	-	0.220	-	0.250	-	-	0	-	0.00%
2006-05-02	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2006-04-28	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2006-04-27	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2006-04-26	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2006-04-25	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2006-04-24	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2006-04-21	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2006-04-20	0	0.220	-	0.225	0.220	0.220	8,000	1,760	0.2200	0.220	-	0.225	0.220	0.220	8,000	0.2200	-2.22%
2006-04-19	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2006-04-18	0	0.225	-	0.230	-	-	0	0	-	0.225	-	0.230	-	-	0	-	0.00%
2006-04-13	0	0.225	-	0.225	-	-	0	0	-	0.225	-	0.225	-	-	0	-	0.00%
2006-04-12	0	0.225	-	0.230	-	-	0	0	-	0.225	-	0.230	-	-	0	-	0.00%
2006-04-11	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2006-04-10	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2006-04-07	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2006-04-06	0	0.225	-	0.225	-	-	0	0	-	0.225	-	0.225	-	-	0	-	-2.17%
2006-04-04	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2006-04-03	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2006-03-31	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	-4.17%
2006-03-30	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2006-03-29	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2006-03-28	0	0.240	-	0.270	-	-	0	0	-	0.240	-	0.270	-	-	0	-	0.00%
2006-03-27	0	0.240	-	0.250	-	-	0	0	-	0.240	-	0.250	-	-	0	-	0.00%
2006-03-24	0	0.240	-	0.270	-	-	0	0	-	0.240	-	0.270	-	-	0	-	0.00%
2006-03-23	0	0.240	-	0.280	-	-	2,222	444	0.1998	0.240	-	0.280	-	-	2,222	0.1998	0.00%
2006-03-22	0	0.240	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2006-03-21	0	0.240	-	0.260	-	-	0	0	-	0.240	-	0.260	-	-	0	-	0.00%
2006-03-20	0	0.240	-	0.260	-	-	0	0	-	0.240	-	0.260	-	-	0	-	0.00%
2006-03-17	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2006-03-16	0	0.240	-	0.250	-	-	0	0	-	0.240	-	0.250	-	-	0	-	0.00%
2006-03-15	0	0.240	0.220	0.245	0.240	0.240	8,000	1,920	0.2400	0.240	0.220	0.245	0.240	0.240	8,000	0.2400	2.13%
2006-03-14	0	0.235	-	0.245	0.235	0.235	80,000	18,800	0.2350	0.235	-	0.245	0.235	0.235	80,000	0.2350	0.00%
2006-03-13	0	0.235	-	0.270	-	-	0	0	-	0.235	-	0.270	-	-	0	-	0.00%
2006-03-10	0	0.235	-	0.245	-	-	0	0	-	0.235	-	0.245	-	-	0	-	0.00%
2006-03-09	0	0.235	-	0.245	-	-	0	0	-	0.235	-	0.245	-	-	0	-	0.00%
2006-03-08	0	0.235	-	0.245	-	-	0	0	-	0.235	-	0.245	-	-	0	-	0.00%
2006-03-07	0	0.235	-	0.245	-	-	0	0	-	0.235	-	0.245	-	-	0	-	0.00%
2006-03-06	0	0.235	-	0.245	-	-	0	0	-	0.235	-	0.245	-	-	0	-	0.00%
2006-03-03	0	0.235	-	0.245	-	-	0	0	-	0.235	-	0.245	-	-	0	-	0.00%
2006-03-02	0	0.235	-	0.245	-	-	0	0	-	0.235	-	0.245	-	-	0	-	0.00%
2006-03-01	0	0.235	-	0.245	-	-	0	0	-	0.235	-	0.245	-	-	0	-	0.00%
2006-02-28	0	0.235	-	0.245	-	-	0	0	-	0.235	-	0.245	-	-	0	-	0.00%
2006-02-27	0	0.235	-	0.240	-	-	0	0	-	0.235	-	0.240	-	-	0	-	0.00%
2006-02-24	0	0.235	-	0.245	-	-	0	0	-	0.235	-	0.245	-	-	0	-	0.00%
2006-02-23	0	0.235	-	0.245	-	-	0	0	-	0.235	-	0.245	-	-	0	-	0.00%
2006-02-22	0	0.235	-	0.245	-	-	0	0	-	0.235	-	0.245	-	-	0	-	0.00%
2006-02-21	0	0.235	-	0.245	-	-	0	0	-	0.235	-	0.245	-	-	0	-	0.00%
2006-02-20	0	0.235	-	0.239	-	-	0	0	-	0.235	-	0.239	-	-	0	-	0.00%
2006-02-17	0	0.235	-	0.245	-	-	0	0	-	0.235	-	0.245	-	-	0	-	0.00%
2006-02-16	0	0.235	-	0.240	-	-	0	0	-	0.235	-	0.240	-	-	0	-	0.00%
2006-02-15	0	0.235	-	0.245	-	-	0	0	-	0.235	-	0.245	-	-	0	-	0.00%
2006-02-14	0	0.235	-	0.245	-	-	0	0	-	0.235	-	0.245	-	-	0	-	0.00%
2006-02-13	0	0.235	-	0.235	-	-	0	0	-	0.235	-	0.235	-	-	0	-	-2.08%
2006-02-10	0	0.240	-	0.245	-	-	0	0	-	0.240	-	0.245	-	-	0	-	0.00%
2006-02-09	0	0.240	-	0.245	-	-	0	0	-	0.240	-	0.245	-	-	0	-	0.00%
2006-02-08	0	0.240	-	0.245	-	-	0	0	-	0.240	-	0.245	-	-	0	-	0.00%
2006-02-07	0	0.240	-	0.244	-	-	0	0	-	0.240	-	0.244	-	-	0	-	0.00%
2006-02-06	0	0.240	-	0.244	-	-	0	0	-	0.240	-	0.244	-	-	0	-	0.00%
2006-02-03	0	0.240	-	0.245	-	-	0	0	-	0.240	-	0.245	-	-	0	-	0.00%
2006-02-02	0	0.240	-	0.245	-	-	0	0	-	0.240	-	0.245	-	-	0	-	0.00%
2006-02-01	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2006-01-27	0	0.240	-	0.245	-	-	0	0	-	0.240	-	0.245	-	-	0	-	0.00%
2006-01-26	0	0.240	-	0.245	-	-	0	0	-	0.240	-	0.245	-	-	0	-	0.00%
2006-01-25	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2006-01-24	0	0.240	-	0.245	-	-	0	0	-	0.240	-	0.245	-	-	0	-	0.00%
2006-01-23	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2006-01-20	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2006-01-19	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	-2.04%
2006-01-18	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2006-01-17	0	0.245	-	0.250	-	-	0	0	-	0.245	-	0.250	-	-	0	-	0.00%
2006-01-16	0	0.245	-	0.250	-	-	0	0	-	0.245	-	0.250	-	-	0	-	0.00%
2006-01-13	0	0.245	-	0.250	-	-	0	0	-	0.245	-	0.250	-	-	0	-	0.00%
2006-01-12	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	-2.00%
2006-01-11	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-1.96%
2006-01-10	0	0.255	-	-	-	-	0	0	-	0.255	-	-	-	-	0	-	0.00%
2006-01-09	0	0.255	-	-	-	-	0	0	-	0.255	-	-	-	-	0	-	0.00%
2006-01-06	0	0.255	-	0.260	-	-	0	0	-	0.255	-	0.260	-	-	0	-	0.00%
2006-01-05	0	0.255	-	0.300	-	-	0	0	-	0.255	-	0.300	-	-	0	-	0.00%
2006-01-04	0	0.255	-	0.270	-	-	0	0	-	0.255	-	0.270	-	-	0	-	0.00%
2006-01-03	0	0.255	-	-	-	-	0	0	-	0.255	-	-	-	-	0	-	0.00%
2005-12-30	0	0.255	-	0.265	-	-	0	0	-	0.255	-	0.265	-	-	0	-	0.00%
2005-12-29	0	0.255	-	0.270	-	-	0	0	-	0.255	-	0.270	-	-	0	-	0.00%
2005-12-28	0	0.255	-	0.260	-	-	0	0	-	0.255	-	0.260	-	-	0	-	0.00%
2005-12-23	0	0.255	-	0.260	-	-	0	0	-	0.255	-	0.260	-	-	0	-	0.00%
2005-12-22	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2005-12-21	0	0.255	-	0.270	-	-	0	0	-	0.255	-	0.270	-	-	0	-	0.00%
2005-12-20	0	0.255	-	0.260	-	-	0	0	-	0.255	-	0.260	-	-	0	-	0.00%
2005-12-19	0	0.255	-	0.270	-	-	0	0	-	0.255	-	0.270	-	-	0	-	0.00%
2005-12-16	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	-1.92%
2005-12-15	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2005-12-14	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-12-13	0	0.260	-	0.270	-	-	0	0	-	0.260	-	0.270	-	-	0	-	0.00%
2005-12-12	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2005-12-09	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-12-08	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2005-12-07	0	0.260	-	0.270	-	-	0	0	-	0.260	-	0.270	-	-	0	-	0.00%
2005-12-06	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-12-05	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-12-02	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-12-01	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-11-30	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-11-29	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-11-28	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-11-25	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-11-24	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-11-23	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-11-22	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-11-21	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-11-18	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-11-17	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-11-16	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-11-15	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-11-14	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-11-11	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-11-10	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-11-09	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-11-08	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-11-07	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-11-04	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-11-03	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-11-02	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-11-01	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-10-31	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-10-28	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-10-27	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-10-26	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-10-25	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-10-24	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-10-21	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-10-20	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-10-19	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-10-18	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-10-17	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-10-14	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-10-13	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-10-12	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2005-10-10	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-3.70%
2005-10-07	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2005-10-06	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2005-10-05	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2005-10-04	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2005-10-03	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2005-09-30	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2005-09-29	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2005-09-28	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2005-09-27	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2005-09-26	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2005-09-23	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2005-09-22	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2005-09-21	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2005-09-20	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2005-09-16	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2005-09-15	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2005-09-14	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2005-09-13	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2005-09-12	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2005-09-09	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2005-09-08	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2005-09-07	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2005-09-06	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2005-09-05	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2005-09-02	0	0.270	-	0.300	-	-	0	0	-	0.270	-	0.300	-	-	0	-	0.00%
2005-09-01	0	0.270	-	0.300	-	-	0	0	-	0.270	-	0.300	-	-	0	-	0.00%
2005-08-31	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2005-08-30	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2005-08-29	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2005-08-26	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2005-08-25	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2005-08-24	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2005-08-23	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2005-08-22	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2005-08-19	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2005-08-18	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2005-08-17	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2005-08-16	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2005-08-15	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2005-08-12	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2005-08-11	0	0.270	-	0.300	-	-	0	0	-	0.270	-	0.300	-	-	0	-	0.00%
2005-08-10	0	0.270	-	0.300	-	-	0	0	-	0.270	-	0.300	-	-	0	-	0.00%
2005-08-09	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2005-08-08	0	0.270	-	0.280	-	-	0	0	-	0.270	-	0.280	-	-	0	-	0.00%
2005-08-05	0	0.270	0.250	0.280	-	-	0	0	-	0.270	0.250	0.280	-	-	0	-	0.00%
2005-08-04	0	0.270	-	0.290	-	-	0	0	-	0.270	-	0.290	-	-	0	-	0.00%
2005-08-03	0	0.270	-	0.290	-	-	0	0	-	0.270	-	0.290	-	-	0	-	0.00%
2005-08-02	0	0.270	-	0.280	-	-	0	0	-	0.270	-	0.280	-	-	0	-	0.00%
2005-08-01	0	0.270	-	0.300	-	-	0	0	-	0.270	-	0.300	-	-	0	-	0.00%
2005-07-29	0	0.270	-	0.290	-	-	0	0	-	0.270	-	0.290	-	-	0	-	0.00%
2005-07-28	0	0.270	-	0.300	0.270	0.270	16,000	4,320	0.2700	0.270	-	0.300	0.270	0.270	16,000	0.2700	0.00%
2005-07-27	0	0.270	-	0.300	-	-	0	0	-	0.270	-	0.300	-	-	0	-	0.00%
2005-07-26	0	0.270	-	0.300	-	-	0	0	-	0.270	-	0.300	-	-	0	-	0.00%
2005-07-25	0	0.270	0.270	0.300	-	-	0	0	-	0.270	0.270	0.300	-	-	0	-	0.00%
2005-07-22	0	0.270	0.270	0.290	-	-	0	0	-	0.270	0.270	0.290	-	-	0	-	0.00%
2005-07-21	0	0.270	0.250	0.300	-	-	0	0	-	0.270	0.250	0.300	-	-	0	-	0.00%
2005-07-20	0	0.270	-	0.300	-	-	0	0	-	0.270	-	0.300	-	-	0	-	0.00%
2005-07-19	0	0.270	-	0.300	-	-	0	0	-	0.270	-	0.300	-	-	0	-	0.00%
2005-07-18	0	0.270	-	0.270	0.270	0.270	8,000	2,160	0.2700	0.270	-	0.270	0.270	0.270	8,000	0.2700	0.00%
2005-07-15	0	0.270	-	0.300	0.270	0.270	40,000	10,800	0.2700	0.270	-	0.300	0.270	0.270	40,000	0.2700	0.00%
2005-07-14	0	0.270	-	0.270	0.270	0.270	64,000	17,280	0.2700	0.270	-	0.270	0.270	0.270	64,000	0.2700	1.89%
2005-07-13	0	0.265	-	0.320	-	-	0	0	-	0.265	-	0.320	-	-	0	-	0.00%
2005-07-12	0	0.265	-	0.320	-	-	0	0	-	0.265	-	0.320	-	-	0	-	0.00%
2005-07-11	0	0.265	-	0.320	-	-	0	0	-	0.265	-	0.320	-	-	0	-	0.00%
2005-07-08	0	0.265	0.260	0.320	-	-	0	0	-	0.265	0.260	0.320	-	-	0	-	0.00%
2005-07-07	0	0.265	0.265	0.320	-	-	0	0	-	0.265	0.265	0.320	-	-	0	-	6.00%
2005-07-06	0	0.250	0.250	-	0.250	0.250	28,000	6,960	0.2486	0.250	0.250	-	0.250	0.250	28,000	0.2486	-21.87%
2005-07-05	0	0.320	0.250	0.320	-	-	0	0	-	0.320	0.250	0.320	-	-	0	-	0.00%
2005-07-04	0	0.320	0.250	-	-	-	0	0	-	0.320	0.250	-	-	-	0	-	0.00%
2005-06-30	0	0.320	0.250	-	-	-	0	0	-	0.320	0.250	-	-	-	0	-	0.00%
2005-06-29	0	0.320	0.250	-	-	-	0	0	-	0.320	0.250	-	-	-	0	-	0.00%
2005-06-28	0	0.320	0.250	-	-	-	0	0	-	0.320	0.250	-	-	-	0	-	0.00%
2005-06-27	0	0.320	0.250	0.320	-	-	0	0	-	0.320	0.250	0.320	-	-	0	-	0.00%
2005-06-24	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2005-06-23	0	0.320	0.250	-	-	-	0	0	-	0.320	0.250	-	-	-	0	-	0.00%
2005-06-22	0	0.320	0.250	-	-	-	0	0	-	0.320	0.250	-	-	-	0	-	0.00%
2005-06-21	0	0.320	0.250	-	-	-	0	0	-	0.320	0.250	-	-	-	0	-	0.00%
2005-06-20	0	0.320	0.250	-	-	-	0	0	-	0.320	0.250	-	-	-	0	-	0.00%
2005-06-17	0	0.320	0.250	-	-	-	0	0	-	0.320	0.250	-	-	-	0	-	0.00%
2005-06-16	0	0.320	0.250	-	-	-	0	0	-	0.320	0.250	-	-	-	0	-	0.00%
2005-06-15	0	0.320	0.250	0.355	-	-	0	0	-	0.320	0.250	0.355	-	-	0	-	0.00%
2005-06-14	0	0.320	0.250	0.340	-	-	0	0	-	0.320	0.250	0.340	-	-	0	-	0.00%
2005-06-13	0	0.320	0.250	-	-	-	0	0	-	0.320	0.250	-	-	-	0	-	0.00%
2005-06-10	0	0.320	0.250	-	-	-	0	0	-	0.320	0.250	-	-	-	0	-	0.00%
2005-06-09	0	0.320	0.250	-	-	-	0	0	-	0.320	0.250	-	-	-	0	-	0.00%
2005-06-08	0	0.320	0.250	-	-	-	0	0	-	0.320	0.250	-	-	-	0	-	0.00%
2005-06-07	0	0.320	0.250	-	-	-	0	0	-	0.320	0.250	-	-	-	0	-	0.00%
2005-06-06	0	0.320	0.250	-	-	-	0	0	-	0.320	0.250	-	-	-	0	-	0.00%
2005-06-03	0	0.320	0.250	-	-	-	0	0	-	0.320	0.250	-	-	-	0	-	0.00%
2005-06-02	0	0.320	0.250	-	-	-	0	0	-	0.320	0.250	-	-	-	0	-	0.00%
2005-06-01	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2005-05-31	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2005-05-30	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2005-05-27	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2005-05-26	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2005-05-25	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2005-05-24	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2005-05-23	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2005-05-20	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2005-05-19	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2005-05-18	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2005-05-17	0	0.320	-	-	-	-	12,488,000	3,996,160	0.3200	0.320	-	-	-	-	12,488,000	0.3200	0.00%
2005-05-13	0	0.320	0.103	-	-	-	0	0	-	0.320	0.103	-	-	-	0	-	0.00%
2005-05-12	0	0.320	0.103	-	-	-	0	0	-	0.320	0.103	-	-	-	0	-	0.00%
2005-05-11	0	0.320	-	0.330	-	-	0	0	-	0.320	-	0.330	-	-	0	-	0.00%
2005-05-10	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2005-05-09	0	0.320	0.130	-	-	-	0	0	-	0.320	0.130	-	-	-	0	-	0.00%
2005-05-06	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2005-05-05	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2005-05-04	0	0.320	-	0.360	-	-	0	0	-	0.320	-	0.360	-	-	0	-	0.00%
2005-05-03	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2005-04-29	0	0.320	-	0.360	-	-	0	0	-	0.320	-	0.360	-	-	0	-	0.00%
2005-04-28	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2005-04-27	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2005-04-26	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2005-04-25	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2005-04-22	0	0.320	-	0.320	0.320	0.320	26,902	6,340	0.2357	0.320	-	0.320	0.320	0.320	26,902	0.2357	3.23%
2005-04-21	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2005-04-20	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2005-04-19	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2005-04-18	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2005-04-15	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2005-04-14	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2005-04-13	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2005-04-12	0	0.310	-	0.310	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
2005-04-11	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2005-04-08	0	0.310	-	0.310	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
2005-04-07	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2005-04-06	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2005-04-04	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2005-04-01	0	0.310	-	0.330	-	-	0	0	-	0.310	-	0.330	-	-	0	-	0.00%
2005-03-31	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2005-03-30	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2005-03-29	0	0.310	-	0.350	-	-	0	0	-	0.310	-	0.350	-	-	0	-	0.00%
2005-03-24	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2005-03-23	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2005-03-22	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2005-03-21	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2005-03-18	0	0.310	-	0.325	-	-	0	0	-	0.310	-	0.325	-	-	0	-	0.00%
2005-03-17	0	0.310	-	0.325	-	-	0	0	-	0.310	-	0.325	-	-	0	-	0.00%
2005-03-16	0	0.310	-	0.320	-	-	0	0	-	0.310	-	0.320	-	-	0	-	0.00%
2005-03-15	0	0.310	-	0.325	-	-	0	0	-	0.310	-	0.325	-	-	0	-	0.00%
2005-03-14	0	0.310	-	0.320	-	-	0	0	-	0.310	-	0.320	-	-	0	-	0.00%
2005-03-11	0	0.310	-	0.320	-	-	0	0	-	0.310	-	0.320	-	-	0	-	0.00%
2005-03-10	0	0.310	-	0.310	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
2005-03-09	0	0.310	-	0.320	-	-	0	0	-	0.310	-	0.320	-	-	0	-	0.00%
2005-03-08	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2005-03-07	0	0.310	-	0.340	0.310	0.310	368,000	114,080	0.3100	0.310	-	0.340	0.310	0.310	368,000	0.3100	6.90%
2005-03-04	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2005-03-03	0	0.290	-	-	-	-	0	0	-	0.290	-	-	-	-	0	-	0.00%
2005-03-02	0	0.290	-	0.320	-	-	0	0	-	0.290	-	0.320	-	-	0	-	0.00%
2005-03-01	0	0.290	-	0.300	-	-	0	0	-	0.290	-	0.300	-	-	0	-	0.00%
2005-02-28	0	0.290	-	-	-	-	0	0	-	0.290	-	-	-	-	0	-	0.00%
2005-02-25	0	0.290	-	-	-	-	0	0	-	0.290	-	-	-	-	0	-	0.00%
2005-02-24	0	0.290	-	-	-	-	0	0	-	0.290	-	-	-	-	0	-	0.00%
2005-02-23	0	0.290	-	-	-	-	0	0	-	0.290	-	-	-	-	0	-	0.00%
2005-02-22	0	0.290	-	0.300	-	-	0	0	-	0.290	-	0.300	-	-	0	-	0.00%
2005-02-21	0	0.290	-	-	-	-	0	0	-	0.290	-	-	-	-	0	-	0.00%
2005-02-18	0	0.290	-	-	-	-	0	0	-	0.290	-	-	-	-	0	-	0.00%
2005-02-17	0	0.290	-	-	-	-	0	0	-	0.290	-	-	-	-	0	-	0.00%
2005-02-16	0	0.290	-	-	0.285	0.290	18,000	5,100	0.2833	0.290	-	-	0.285	0.290	18,000	0.2833	-1.69%
2005-02-15	0	0.295	-	0.295	-	-	0	0	-	0.295	-	0.295	-	-	0	-	-1.67%
2005-02-14	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2005-02-08	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	-3.23%
2005-02-07	0	0.310	-	0.310	-	-	0	0	-	0.310	-	0.310	-	-	0	-	-8.82%
2005-02-04	0	0.340	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2005-02-03	0	0.340	-	0.340	-	-	0	0	-	0.340	-	0.340	-	-	0	-	0.00%
2005-02-02	0	0.340	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2005-02-01	0	0.340	-	0.340	-	-	0	0	-	0.340	-	0.340	-	-	0	-	-1.45%
2005-01-31	0	0.345	-	0.345	-	-	0	0	-	0.345	-	0.345	-	-	0	-	-1.43%
2005-01-28	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	-2.78%
2005-01-27	0	0.360	-	0.360	-	-	0	0	-	0.360	-	0.360	-	-	0	-	-2.70%
2005-01-26	0	0.370	-	0.370	-	-	0	0	-	0.370	-	0.370	-	-	0	-	-1.33%
2005-01-25	0	0.375	-	0.380	-	-	0	0	-	0.375	-	0.380	-	-	0	-	0.00%
2005-01-24	0	0.375	-	0.375	-	-	0	0	-	0.375	-	0.375	-	-	0	-	-1.32%
2005-01-21	0	0.380	-	0.380	-	-	0	0	-	0.380	-	0.380	-	-	0	-	-5.00%
2005-01-20	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2005-01-19	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2005-01-18	0	0.400	-	-	-	-	3,000	840	0.2800	0.400	-	-	-	-	3,000	0.2800	0.00%
2005-01-17	0	0.400	-	0.420	-	-	0	0	-	0.400	-	0.420	-	-	0	-	0.00%
2005-01-14	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2005-01-13	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2005-01-12	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2005-01-11	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2005-01-10	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2005-01-07	0	0.400	-	-	-	-	386,000	154,400	0.4000	0.400	-	-	-	-	386,000	0.4000	0.00%
2005-01-06	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2005-01-05	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2005-01-04	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2005-01-03	0	0.400	0.345	-	-	-	16,000	5,520	0.3450	0.400	0.345	-	-	-	16,000	0.3450	0.00%
2004-12-31	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-12-30	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-12-29	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-12-28	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-12-24	0	0.400	-	0.420	-	-	0	0	-	0.400	-	0.420	-	-	0	-	0.00%
2004-12-23	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-12-22	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-12-21	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2004-12-20	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-12-17	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-12-16	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-12-15	0	0.400	-	0.440	-	-	0	0	-	0.400	-	0.440	-	-	0	-	0.00%
2004-12-14	0	0.400	-	0.420	-	-	0	0	-	0.400	-	0.420	-	-	0	-	0.00%
2004-12-13	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-12-10	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-12-09	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-12-08	0	0.400	-	0.420	-	-	0	0	-	0.400	-	0.420	-	-	0	-	0.00%
2004-12-07	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-12-06	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-12-03	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-12-02	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-12-01	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-11-30	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-11-29	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-11-26	0	0.400	-	0.440	-	-	0	0	-	0.400	-	0.440	-	-	0	-	0.00%
2004-11-25	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-11-24	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-11-23	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-11-22	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-11-19	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-11-18	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-11-17	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-11-16	0	0.400	-	0.420	-	-	0	0	-	0.400	-	0.420	-	-	0	-	0.00%
2004-11-15	0	0.400	0.400	-	0.400	0.400	40,000	16,000	0.4000	0.400	0.400	-	0.400	0.400	40,000	0.4000	0.00%
2004-11-12	0	0.400	0.400	-	0.400	0.400	27,000	10,650	0.3944	0.400	0.400	-	0.400	0.400	27,000	0.3944	0.00%
2004-11-11	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-11-10	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-11-09	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-11-08	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-11-05	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-11-04	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-11-03	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-11-02	0	0.400	-	0.420	-	-	0	0	-	0.400	-	0.420	-	-	0	-	0.00%
2004-11-01	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-10-29	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-10-28	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-10-27	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-10-26	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-10-25	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-10-21	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-10-20	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-10-19	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-10-18	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-10-15	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-10-14	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-10-13	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-10-12	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2004-10-11	0	0.400	-	0.420	-	-	0	0	-	0.400	-	0.420	-	-	0	-	0.00%
2004-10-08	0	0.400	-	0.410	-	-	0	0	-	0.400	-	0.410	-	-	0	-	0.00%
2004-10-07	0	0.400	-	0.440	-	-	0	0	-	0.400	-	0.440	-	-	0	-	0.00%
2004-10-06	0	0.400	-	0.440	-	-	0	0	-	0.400	-	0.440	-	-	0	-	0.00%
2004-10-05	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-10-04	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-09-30	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-09-28	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-09-27	0	0.400	-	0.440	-	-	0	0	-	0.400	-	0.440	-	-	0	-	0.00%
2004-09-24	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-09-23	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	-11.11%
2004-09-22	0	0.450	-	0.500	-	-	0	0	-	0.450	-	0.500	-	-	0	-	0.00%
2004-09-21	0	0.450	-	0.500	-	-	0	0	-	0.450	-	0.500	-	-	0	-	0.00%
2004-09-20	0	0.450	-	0.470	-	-	0	0	-	0.450	-	0.470	-	-	0	-	0.00%
2004-09-17	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-09-16	0	0.450	-	0.470	-	-	0	0	-	0.450	-	0.470	-	-	0	-	0.00%
2004-09-15	0	0.450	-	0.470	-	-	0	0	-	0.450	-	0.470	-	-	0	-	0.00%
2004-09-14	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-09-13	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-09-10	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-09-09	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2004-09-08	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2004-09-07	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-09-06	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-09-03	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-09-02	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-09-01	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-08-31	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2004-08-30	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-08-27	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-08-26	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-08-25	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-08-24	0	0.450	-	0.470	-	-	0	0	-	0.450	-	0.470	-	-	0	-	0.00%
2004-08-23	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-08-20	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-08-19	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-08-18	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-08-17	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2004-08-16	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2004-08-13	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2004-08-12	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2004-08-11	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2004-08-10	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-08-09	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-08-06	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-08-05	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2004-08-04	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2004-08-03	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2004-08-02	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-07-30	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-07-29	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-07-28	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-07-27	0	0.450	-	0.470	-	-	0	0	-	0.450	-	0.470	-	-	0	-	0.00%
2004-07-26	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2004-07-23	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-07-22	0	0.450	-	0.470	-	-	0	0	-	0.450	-	0.470	-	-	0	-	0.00%
2004-07-21	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-07-20	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2004-07-19	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-07-16	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2004-07-15	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-07-14	0	0.450	-	0.480	-	-	0	0	-	0.450	-	0.480	-	-	0	-	0.00%
2004-07-13	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-07-12	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-07-09	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-07-08	0	0.450	-	0.480	-	-	0	0	-	0.450	-	0.480	-	-	0	-	0.00%
2004-07-07	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-07-06	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2004-07-05	0	0.450	0.108	-	0.450	0.450	24,000	10,800	0.4500	0.450	0.108	-	0.450	0.450	24,000	0.4500	-6.25%
2004-07-02	0	0.480	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2004-06-30	0	0.480	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2004-06-29	0	0.480	-	0.500	-	-	0	0	-	0.480	-	0.500	-	-	0	-	0.00%
2004-06-28	0	0.480	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2004-06-25	0	0.480	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2004-06-24	0	0.480	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2004-06-23	0	0.480	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2004-06-21	0	0.480	0.100	-	-	-	0	0	-	0.480	0.100	-	-	-	0	-	0.00%
2004-06-18	0	0.480	0.100	-	-	-	0	0	-	0.480	0.100	-	-	-	0	-	0.00%
2004-06-17	0	0.480	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2004-06-16	0	0.480	0.100	-	-	-	0	0	-	0.480	0.100	-	-	-	0	-	0.00%
2004-06-15	0	0.480	0.064	-	-	-	0	0	-	0.480	0.064	-	-	-	0	-	0.00%
2004-06-14	0	0.480	-	0.500	-	-	0	0	-	0.480	-	0.500	-	-	0	-	0.00%
2004-06-11	0	0.480	-	0.500	-	-	0	0	-	0.480	-	0.500	-	-	0	-	0.00%
2004-06-10	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2004-06-09	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2004-06-08	0	0.480	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2004-06-07	0	0.480	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2004-06-04	0	0.480	-	0.500	-	-	0	0	-	0.480	-	0.500	-	-	0	-	0.00%
2004-06-03	0	0.480	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2004-06-02	0	0.480	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2004-06-01	0	0.480	-	0.500	-	-	0	0	-	0.480	-	0.500	-	-	0	-	0.00%
2004-05-31	0	0.480	-	0.500	-	-	0	0	-	0.480	-	0.500	-	-	0	-	0.00%
2004-05-28	0	0.480	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2004-05-27	0	0.480	-	0.500	-	-	0	0	-	0.480	-	0.500	-	-	0	-	0.00%
2004-05-25	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2004-05-24	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2004-05-21	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2004-05-20	0	0.480	-	0.500	-	-	0	0	-	0.480	-	0.500	-	-	0	-	0.00%
2004-05-19	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2004-05-18	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2004-05-17	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2004-05-14	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2004-05-13	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2004-05-12	0	0.480	-	0.480	0.480	0.480	8,000	3,840	0.4800	0.480	-	0.480	0.480	0.480	8,000	0.4800	0.00%
2004-05-11	0	0.480	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2004-05-10	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	-1.03%
2004-05-07	0	0.485	-	-	-	-	0	0	-	0.485	-	-	-	-	0	-	0.00%
2004-05-06	0	0.485	-	-	-	-	0	0	-	0.485	-	-	-	-	0	-	0.00%
2004-05-05	0	0.485	-	0.485	0.485	0.485	8,000	3,880	0.4850	0.485	-	0.485	0.485	0.485	8,000	0.4850	0.00%
2004-05-04	0	0.485	-	-	-	-	0	0	-	0.485	-	-	-	-	0	-	0.00%
2004-05-03	0	0.485	-	-	-	-	0	0	-	0.485	-	-	-	-	0	-	0.00%
2004-04-30	0	0.485	-	-	-	-	0	0	-	0.485	-	-	-	-	0	-	0.00%
2004-04-29	0	0.485	-	0.485	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
2004-04-28	0	0.485	-	-	-	-	0	0	-	0.485	-	-	-	-	0	-	0.00%
2004-04-27	0	0.485	-	0.485	-	-	8,000	3,880	0.4850	0.485	-	0.485	-	-	8,000	0.4850	0.00%
2004-04-26	0	0.485	-	0.495	-	-	0	0	-	0.485	-	0.495	-	-	0	-	0.00%
2004-04-23	0	0.485	0.485	0.495	-	-	0	0	-	0.485	0.485	0.495	-	-	0	-	0.00%
2004-04-22	0	0.485	-	-	-	-	0	0	-	0.485	-	-	-	-	0	-	0.00%
2004-04-21	0	0.485	-	-	-	-	0	0	-	0.485	-	-	-	-	0	-	0.00%
2004-04-20	0	0.485	-	0.500	0.485	0.485	8,000	3,880	0.4850	0.485	-	0.500	0.485	0.485	8,000	0.4850	5.43%
2004-04-19	0	0.460	0.460	-	-	-	0	0	-	0.460	0.460	-	-	-	0	-	0.00%
2004-04-16	0	0.460	-	0.480	-	-	0	0	-	0.460	-	0.480	-	-	0	-	0.00%
2004-04-15	0	0.460	-	0.470	-	-	0	0	-	0.460	-	0.470	-	-	0	-	0.00%
2004-04-14	0	0.460	-	0.480	-	-	0	0	-	0.460	-	0.480	-	-	0	-	0.00%
2004-04-13	0	0.460	-	0.480	-	-	0	0	-	0.460	-	0.480	-	-	0	-	0.00%
2004-04-08	0	0.460	-	0.480	-	-	0	0	-	0.460	-	0.480	-	-	0	-	0.00%
2004-04-07	0	0.460	0.460	0.500	-	-	0	0	-	0.460	0.460	0.500	-	-	0	-	4.55%
2004-04-06	0	0.440	-	-	0.440	0.440	8,000	3,520	0.4400	0.440	-	-	0.440	0.440	8,000	0.4400	0.00%
2004-04-02	0	0.440	0.440	-	0.425	0.425	8,000	3,400	0.4250	0.440	0.440	-	0.425	0.425	8,000	0.4250	10.00%
2004-04-01	0	0.400	0.400	-	-	-	0	0	-	0.400	0.400	-	-	-	0	-	3.90%
2004-03-31	1	-	-	-	-	-	0	0	-	0.385	-	-	-	-	0	-	0.00%
2004-03-30	1	-	-	-	-	-	0	0	-	0.385	-	-	-	-	0	-	0.00%
2004-03-29	1	-	-	-	-	-	0	0	-	0.385	-	-	-	-	0	-	0.00%
2004-03-26	1	-	-	-	-	-	0	0	-	0.385	-	-	-	-	0	-	0.00%
2004-03-25	0	0.385	0.385	0.400	0.375	0.375	8,000	3,000	0.3750	0.385	0.385	0.400	0.375	0.375	8,000	0.3750	5.48%
2004-03-24	0	0.365	0.365	-	0.365	0.365	8,000	2,920	0.3650	0.365	0.365	-	0.365	0.365	8,000	0.3650	4.29%
2004-03-23	0	0.350	0.350	-	-	-	0	0	-	0.350	0.350	-	-	-	0	-	9.38%
2004-03-22	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2004-03-19	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2004-03-18	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2004-03-17	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2004-03-16	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2004-03-15	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2004-03-12	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2004-03-11	0	0.320	-	0.340	-	-	0	0	-	0.320	-	0.340	-	-	0	-	0.00%
2004-03-10	0	0.320	-	0.340	-	-	0	0	-	0.320	-	0.340	-	-	0	-	0.00%
2004-03-09	0	0.320	-	0.340	-	-	0	0	-	0.320	-	0.340	-	-	0	-	0.00%
2004-03-08	0	0.320	0.320	-	0.270	0.280	53,280	14,440	0.2710	0.320	0.320	-	0.270	0.280	53,280	0.2710	6.67%
2004-03-05	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2004-03-04	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2004-03-03	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2004-03-02	0	0.300	0.300	-	-	-	0	0	-	0.300	0.300	-	-	-	0	-	0.00%
2004-03-01	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2004-02-27	0	0.300	0.250	0.300	-	-	0	0	-	0.300	0.250	0.300	-	-	0	-	-3.23%
2004-02-26	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2004-02-25	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2004-02-24	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2004-02-23	0	0.310	-	0.340	-	-	0	0	-	0.310	-	0.340	-	-	0	-	0.00%
2004-02-20	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2004-02-19	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2004-02-18	0	0.310	0.310	-	-	-	390	121	0.3103	0.310	0.310	-	-	-	390	0.3103	0.00%
2004-02-17	0	0.310	-	0.330	-	-	0	0	-	0.310	-	0.330	-	-	0	-	0.00%
2004-02-16	0	0.310	-	0.310	-	-	0	0	-	0.310	-	0.310	-	-	0	-	-3.12%
2004-02-13	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2004-02-12	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2004-02-11	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2004-02-10	0	0.320	-	0.350	-	-	0	0	-	0.320	-	0.350	-	-	0	-	0.00%
2004-02-09	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2004-02-06	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2004-02-05	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2004-02-04	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2004-02-03	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2004-02-02	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2004-01-30	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2004-01-29	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	-3.03%
2004-01-28	0	0.330	-	0.350	-	-	0	0	-	0.330	-	0.350	-	-	0	-	0.00%
2004-01-27	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	-5.71%
2004-01-26	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
2004-01-21	0	0.350	-	0.400	0.350	0.350	80,000	28,000	0.3500	0.350	-	0.400	0.350	0.350	80,000	0.3500	-5.41%
2004-01-20	0	0.370	0.370	-	-	-	0	0	-	0.370	0.370	-	-	-	0	-	15.63%
2004-01-19	0	0.320	0.320	-	0.300	0.300	8,000	2,400	0.3000	0.320	0.320	-	0.300	0.300	8,000	0.3000	6.67%
2004-01-16	0	0.300	-	0.330	-	-	0	0	-	0.300	-	0.330	-	-	0	-	0.00%
2004-01-15	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	-6.25%
2004-01-14	0	0.320	-	0.350	-	-	0	0	-	0.320	-	0.350	-	-	0	-	0.00%
2004-01-13	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	-3.03%
2004-01-12	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2004-01-09	0	0.330	-	-	-	-	0	0	-	0.330	-	-	-	-	0	-	0.00%
2004-01-08	0	0.330	-	-	-	-	0	0	-	0.330	-	-	-	-	0	-	0.00%
2004-01-07	0	0.330	-	-	-	-	0	0	-	0.330	-	-	-	-	0	-	0.00%
2004-01-06	0	0.330	-	0.370	-	-	0	0	-	0.330	-	0.370	-	-	0	-	0.00%
2004-01-05	0	0.330	-	-	-	-	0	0	-	0.330	-	-	-	-	0	-	0.00%
2004-01-02	0	0.330	-	0.370	-	-	0	0	-	0.330	-	0.370	-	-	0	-	0.00%
2003-12-31	0	0.330	-	0.350	-	-	0	0	-	0.330	-	0.350	-	-	0	-	0.00%
2003-12-30	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2003-12-29	0	0.330	-	-	-	-	0	0	-	0.330	-	-	-	-	0	-	0.00%
2003-12-24	0	0.330	-	-	-	-	0	0	-	0.330	-	-	-	-	0	-	0.00%
2003-12-23	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2003-12-22	0	0.330	-	-	-	-	0	0	-	0.330	-	-	-	-	0	-	0.00%
2003-12-19	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	-13.16%
2003-12-18	0	0.380	-	0.380	-	-	0	0	-	0.380	-	0.380	-	-	0	-	-5.00%
2003-12-17	0	0.400	-	0.420	-	-	0	0	-	0.400	-	0.420	-	-	0	-	0.00%
2003-12-16	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2003-12-15	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2003-12-12	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2003-12-11	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2003-12-10	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2003-12-09	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2003-12-08	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2003-12-05	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2003-12-04	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2003-12-03	0	0.400	-	0.420	-	-	0	0	-	0.400	-	0.420	-	-	0	-	0.00%
2003-12-02	0	0.400	-	0.440	-	-	0	0	-	0.400	-	0.440	-	-	0	-	0.00%
2003-12-01	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2003-11-28	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2003-11-27	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2003-11-26	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2003-11-25	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2003-11-24	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2003-11-21	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2003-11-20	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2003-11-19	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2003-11-18	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2003-11-17	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2003-11-14	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2003-11-13	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2003-11-12	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2003-11-11	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2003-11-10	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2003-11-07	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2003-11-06	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2003-11-05	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2003-11-04	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2003-11-03	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2003-10-31	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2003-10-30	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	-4.76%
2003-10-29	0	0.420	-	0.420	0.450	0.450	40,000	18,000	0.4500	0.420	-	0.420	0.450	0.450	40,000	0.4500	-2.33%
2003-10-28	0	0.430	-	0.430	0.480	0.480	16,000	7,680	0.4800	0.430	-	0.430	0.480	0.480	16,000	0.4800	-10.42%
2003-10-27	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2003-10-24	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2003-10-23	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2003-10-22	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2003-10-21	0	0.480	-	0.480	0.480	0.480	8,000	3,840	0.4800	0.480	-	0.480	0.480	0.480	8,000	0.4800	0.00%
2003-10-20	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2003-10-17	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2003-10-16	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2003-10-15	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	-4.00%
2003-10-14	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2003-10-13	0	0.500	0.475	0.530	0.500	0.500	200,000	100,000	0.5000	0.500	0.475	0.530	0.500	0.500	200,000	0.5000	-5.66%
2003-10-10	0	0.530	0.500	0.550	0.510	0.550	192,000	100,000	0.5208	0.530	0.500	0.550	0.510	0.550	192,000	0.5208	1.92%
2003-10-09	0	0.520	0.510	0.520	0.520	0.520	120,000	62,400	0.5200	0.520	0.510	0.520	0.520	0.520	120,000	0.5200	-3.70%
2003-10-08	0	0.540	0.500	0.540	0.510	0.540	296,000	153,280	0.5178	0.540	0.500	0.540	0.510	0.540	296,000	0.5178	8.00%
2003-10-07	0	0.500	0.485	0.500	-	-	0	0	-	0.500	0.485	0.500	-	-	0	-	0.00%
2003-10-06	0	0.500	0.470	0.520	0.480	0.500	160,000	79,360	0.4960	0.500	0.470	0.520	0.480	0.500	160,000	0.4960	5.26%
2003-10-03	0	0.475	0.475	0.500	-	-	2,000	900	0.4500	0.475	0.475	0.500	-	-	2,000	0.4500	1.06%
2003-10-02	0	0.470	0.470	0.510	-	-	0	0	-	0.470	0.470	0.510	-	-	0	-	4.44%
2003-09-30	0	0.450	0.420	-	0.450	0.450	80,000	36,000	0.4500	0.450	0.420	-	0.450	0.450	80,000	0.4500	7.14%
2003-09-29	0	0.420	0.420	-	-	-	0	0	-	0.420	0.420	-	-	-	0	-	0.00%
2003-09-26	0	0.420	-	0.420	0.450	0.450	90,000	40,440	0.4493	0.420	-	0.420	0.450	0.450	90,000	0.4493	-6.67%
2003-09-25	0	0.450	0.450	-	-	-	0	0	-	0.450	0.450	-	-	-	0	-	0.00%
2003-09-24	0	0.450	0.450	-	-	-	0	0	-	0.450	0.450	-	-	-	0	-	0.00%
2003-09-23	0	0.450	0.420	-	-	-	0	0	-	0.450	0.420	-	-	-	0	-	0.00%
2003-09-22	0	0.450	0.450	0.490	0.420	0.420	20,000	8,240	0.4120	0.450	0.450	0.490	0.420	0.420	20,000	0.4120	-4.26%
2003-09-19	0	0.470	0.420	0.500	-	-	0	0	-	0.470	0.420	0.500	-	-	0	-	0.00%
2003-09-18	0	0.470	0.420	0.500	0.470	0.470	128,000	60,160	0.4700	0.470	0.420	0.500	0.470	0.470	128,000	0.4700	0.00%
2003-09-17	0	0.470	0.440	0.470	0.470	0.470	240,000	112,800	0.4700	0.470	0.440	0.470	0.470	0.470	240,000	0.4700	2.17%
2003-09-16	0	0.460	0.435	0.460	0.465	0.465	200,000	93,000	0.4650	0.460	0.435	0.460	0.465	0.465	200,000	0.4650	0.00%
2003-09-15	0	0.460	0.420	0.460	-	-	0	0	-	0.460	0.420	0.460	-	-	0	-	0.00%
2003-09-11	0	0.460	0.410	-	-	-	0	0	-	0.460	0.410	-	-	-	0	-	0.00%
2003-09-10	0	0.460	0.410	0.460	-	-	0	0	-	0.460	0.410	0.460	-	-	0	-	-1.08%
2003-09-09	0	0.465	0.420	0.500	0.425	0.465	248,000	110,320	0.4448	0.465	0.420	0.500	0.425	0.465	248,000	0.4448	3.33%
2003-09-08	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2003-09-05	0	0.450	0.435	0.455	0.450	0.450	184,000	82,800	0.4500	0.450	0.435	0.455	0.450	0.450	184,000	0.4500	-2.17%
2003-09-04	0	0.460	0.460	0.520	0.460	0.460	112,000	51,520	0.4600	0.460	0.460	0.520	0.460	0.460	112,000	0.4600	-14.81%
2003-09-03	0	0.540	0.470	0.560	0.470	0.540	294,000	146,740	0.4991	0.540	0.470	0.560	0.470	0.540	294,000	0.4991	14.89%
2003-09-02	0	0.470	0.420	0.490	0.435	0.470	400,000	181,600	0.4540	0.470	0.420	0.490	0.435	0.470	400,000	0.4540	22.08%
2003-09-01	0	0.385	0.385	-	-	-	0	0	-	0.385	0.385	-	-	-	0	-	14.93%
2003-08-29	0	0.335	0.320	0.335	0.340	0.340	80,000	27,200	0.3400	0.335	0.320	0.335	0.340	0.340	80,000	0.3400	-10.67%
2003-08-28	0	0.375	0.360	-	0.360	0.360	32,000	11,520	0.3600	0.375	0.360	-	0.360	0.360	32,000	0.3600	-1.32%
2003-08-27	0	0.380	0.360	0.400	-	-	0	0	-	0.380	0.360	0.400	-	-	0	-	0.00%
2003-08-26	0	0.380	0.350	0.390	0.360	0.380	130,000	48,060	0.3697	0.380	0.350	0.390	0.360	0.380	130,000	0.3697	-1.30%
2003-08-25	0	0.385	0.385	0.405	-	-	0	0	-	0.385	0.385	0.405	-	-	0	-	4.05%
2003-08-22	0	0.370	0.390	0.400	0.370	0.390	96,000	35,840	0.3733	0.370	0.390	0.400	0.370	0.390	96,000	0.3733	0.00%
2003-08-21	0	0.370	0.370	-	0.335	0.360	32,000	11,120	0.3475	0.370	0.370	-	0.335	0.360	32,000	0.3475	13.85%
2003-08-20	0	0.325	0.325	0.330	-	-	0	0	-	0.325	0.325	0.330	-	-	0	-	3.17%
2003-08-19	0	0.315	0.305	0.330	0.315	0.315	16,000	5,040	0.3150	0.315	0.305	0.330	0.315	0.315	16,000	0.3150	5.00%
2003-08-18	0	0.300	0.300	0.305	-	-	0	0	-	0.300	0.300	0.305	-	-	0	-	15.38%
2003-08-15	0	0.260	0.260	0.270	-	-	0	0	-	0.260	0.260	0.270	-	-	0	-	8.33%
2003-08-14	0	0.240	0.240	-	0.230	0.230	232,000	53,360	0.2300	0.240	0.240	-	0.230	0.230	232,000	0.2300	9.09%
2003-08-13	0	0.220	0.220	0.226	-	-	0	0	-	0.220	0.220	0.226	-	-	0	-	0.00%
2003-08-12	0	0.220	0.220	-	0.220	0.225	296,000	66,120	0.2234	0.220	0.220	-	0.220	0.225	296,000	0.2234	10.00%
2003-08-11	0	0.200	0.200	0.220	0.200	0.220	584,000	120,456	0.2063	0.200	0.200	0.220	0.200	0.220	584,000	0.2063	0.00%
2003-08-08	0	0.200	0.200	0.220	0.200	0.204	150,000	30,322	0.2021	0.200	0.200	0.220	0.200	0.204	150,000	0.2021	-1.96%
2003-08-07	0	0.204	0.204	0.220	0.204	0.212	200,000	41,152	0.2058	0.204	0.204	0.220	0.204	0.212	200,000	0.2058	7.37%
2003-08-06	0	0.190	0.190	-	0.170	0.200	152,000	27,280	0.1795	0.190	0.190	-	0.170	0.200	152,000	0.1795	5.56%
2003-08-05	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2003-08-04	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2003-08-01	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2003-07-31	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2003-07-30	0	0.180	-	0.180	0.180	0.180	118,000	21,180	0.1795	0.180	-	0.180	0.180	0.180	118,000	0.1795	0.00%
2003-07-29	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2003-07-28	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2003-07-25	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2003-07-24	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2003-07-23	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2003-07-22	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2003-07-21	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2003-07-18	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2003-07-17	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2003-07-16	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2003-07-15	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2003-07-14	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2003-07-11	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2003-07-10	0	0.180	-	0.180	0.180	0.180	16,000	2,880	0.1800	0.180	-	0.180	0.180	0.180	16,000	0.1800	-10.00%
2003-07-09	0	0.200	0.200	-	0.180	0.200	93,000	17,010	0.1829	0.200	0.200	-	0.180	0.200	93,000	0.1829	0.00%
2003-07-08	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2003-07-07	0	0.200	0.180	0.200	-	-	0	0	-	0.200	0.180	0.200	-	-	0	-	0.00%
2003-07-04	0	0.200	0.180	-	0.200	0.200	24,000	4,800	0.2000	0.200	0.180	-	0.200	0.200	24,000	0.2000	-9.09%
2003-07-03	0	0.220	0.200	0.220	0.220	0.220	88,000	19,360	0.2200	0.220	0.200	0.220	0.220	0.220	88,000	0.2200	-12.00%
2003-07-02	0	0.250	0.250	0.280	0.220	0.220	36,000	7,880	0.2189	0.250	0.250	0.280	0.220	0.220	36,000	0.2189	-1.96%
2003-06-30	0	0.255	0.220	0.255	-	-	0	0	-	0.255	0.220	0.255	-	-	0	-	0.00%
2003-06-27	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2003-06-26	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2003-06-25	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2003-06-24	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2003-06-23	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2003-06-20	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2003-06-19	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2003-06-18	0	0.255	-	0.260	-	-	0	0	-	0.255	-	0.260	-	-	0	-	0.00%
2003-06-17	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2003-06-16	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2003-06-13	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2003-06-12	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2003-06-11	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2003-06-10	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2003-06-09	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2003-06-06	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2003-06-05	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2003-06-03	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2003-06-02	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2003-05-30	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2003-05-29	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2003-05-28	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2003-05-27	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2003-05-26	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2003-05-23	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2003-05-22	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2003-05-21	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2003-05-20	0	0.255	-	0.270	-	-	0	0	-	0.255	-	0.270	-	-	0	-	0.00%
2003-05-19	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	-1.92%
2003-05-16	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2003-05-15	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-05-14	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2003-05-13	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-05-12	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-1.89%
2003-05-09	0	0.265	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
2003-05-07	0	0.265	-	0.265	-	-	0	0	-	0.265	-	0.265	-	-	0	-	-5.36%
2003-05-06	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2003-05-05	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2003-05-02	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2003-04-30	0	0.280	-	0.280	0.280	0.280	8,000	2,240	0.2800	0.280	-	0.280	0.280	0.280	8,000	0.2800	7.69%
2003-04-29	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-04-28	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-04-25	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-04-24	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-04-23	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-04-22	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-04-17	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-04-16	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-04-15	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-04-14	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-04-11	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-04-10	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-04-09	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-04-08	0	0.260	-	0.270	-	-	0	0	-	0.260	-	0.270	-	-	0	-	0.00%
2003-04-07	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-04-04	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2003-04-03	0	0.260	-	0.270	-	-	0	0	-	0.260	-	0.270	-	-	0	-	0.00%
2003-04-02	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-04-01	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-03-31	0	0.260	-	0.280	-	-	700,000	182,000	0.2600	0.260	-	0.280	-	-	700,000	0.2600	0.00%
2003-03-28	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-03-27	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-03-26	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-03-25	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-03-24	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-03-21	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-03-20	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-03-19	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-03-18	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-03-17	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-03-14	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-03-13	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-03-12	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-03-11	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-03-10	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-03-07	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-03-06	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-03-05	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2003-03-04	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-03-03	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-02-28	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-02-27	0	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2003-02-26	0	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2003-02-25	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-02-24	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-02-21	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-02-20	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-02-19	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-02-18	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-02-17	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-02-14	0	0.260	-	0.315	-	-	0	0	-	0.260	-	0.315	-	-	0	-	0.00%
2003-02-13	0	0.260	-	0.320	-	-	0	0	-	0.260	-	0.320	-	-	0	-	0.00%
2003-02-12	0	0.260	-	0.315	-	-	0	0	-	0.260	-	0.315	-	-	0	-	0.00%
2003-02-11	0	0.260	-	0.320	-	-	0	0	-	0.260	-	0.320	-	-	0	-	0.00%
2003-02-10	0	0.260	-	0.320	-	-	0	0	-	0.260	-	0.320	-	-	0	-	0.00%
2003-02-07	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-02-06	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-02-05	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-02-04	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-01-30	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2003-01-29	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-01-28	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2003-01-27	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-3.70%
2003-01-24	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	-10.00%
2003-01-23	0	0.300	-	0.350	-	-	0	0	-	0.300	-	0.350	-	-	0	-	0.00%
2003-01-22	0	0.300	-	0.350	-	-	0	0	-	0.300	-	0.350	-	-	0	-	0.00%
2003-01-21	0	0.300	-	0.350	-	-	0	0	-	0.300	-	0.350	-	-	0	-	0.00%
2003-01-20	0	0.300	-	0.350	-	-	0	0	-	0.300	-	0.350	-	-	0	-	0.00%
2003-01-17	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2003-01-16	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2003-01-15	0	0.300	-	0.300	0.305	0.305	144,000	43,920	0.3050	0.300	-	0.300	0.305	0.305	144,000	0.3050	15.38%
2003-01-14	0	0.260	-	0.310	-	-	0	0	-	0.260	-	0.310	-	-	0	-	0.00%
2003-01-13	0	0.260	-	0.310	-	-	0	0	-	0.260	-	0.310	-	-	0	-	0.00%
2003-01-10	0	0.260	-	0.310	-	-	0	0	-	0.260	-	0.310	-	-	0	-	0.00%
2003-01-09	0	0.260	-	0.310	-	-	0	0	-	0.260	-	0.310	-	-	0	-	0.00%
2003-01-08	0	0.260	-	0.310	-	-	0	0	-	0.260	-	0.310	-	-	0	-	0.00%
2003-01-07	0	0.260	-	0.310	-	-	0	0	-	0.260	-	0.310	-	-	0	-	0.00%
2003-01-06	0	0.260	-	0.310	-	-	0	0	-	0.260	-	0.310	-	-	0	-	0.00%
2003-01-03	0	0.260	-	0.310	-	-	0	0	-	0.260	-	0.310	-	-	0	-	0.00%
2003-01-02	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2002-12-31	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2002-12-30	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2002-12-27	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2002-12-24	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2002-12-23	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-3.70%
2002-12-20	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	-6.90%
2002-12-19	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	-17.14%
2002-12-18	0	0.350	0.350	-	-	-	0	0	-	0.350	0.350	-	-	-	0	-	6.06%
2002-12-17	0	0.330	0.330	-	-	-	0	0	-	0.330	0.330	-	-	-	0	-	6.45%
2002-12-16	0	0.310	-	0.310	0.320	0.320	8,000	2,560	0.3200	0.310	-	0.310	0.320	0.320	8,000	0.3200	-3.12%
2002-12-13	0	0.320	0.320	-	0.310	0.310	8,000	2,480	0.3100	0.320	0.320	-	0.310	0.310	8,000	0.3100	14.29%
2002-12-12	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2002-12-11	0	0.280	0.300	-	-	-	0	0	-	0.280	0.300	-	-	-	0	-	0.00%
2002-12-10	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2002-12-09	0	0.280	-	0.280	0.260	0.280	32,000	8,480	0.2650	0.280	-	0.280	0.260	0.280	32,000	0.2650	7.69%
2002-12-06	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2002-12-05	0	0.260	-	0.260	0.260	0.260	16,000	4,160	0.2600	0.260	-	0.260	0.260	0.260	16,000	0.2600	4.00%
2002-12-04	0	0.250	-	0.260	-	-	0	0	-	0.250	-	0.260	-	-	0	-	0.00%
2002-12-03	0	0.250	0.250	-	0.240	0.240	64,000	15,360	0.2400	0.250	0.250	-	0.240	0.240	64,000	0.2400	4.17%
2002-12-02	0	0.240	-	0.240	0.240	0.240	8,000	1,920	0.2400	0.240	-	0.240	0.240	0.240	8,000	0.2400	4.35%
2002-11-29	0	0.230	0.230	-	-	-	0	0	-	0.230	0.230	-	-	-	0	-	4.55%
2002-11-28	0	0.220	-	0.220	0.220	0.230	22,400	4,944	0.2207	0.220	-	0.220	0.220	0.230	22,400	0.2207	0.00%
2002-11-27	0	0.220	0.220	-	-	-	0	0	-	0.220	0.220	-	-	-	0	-	10.00%
2002-11-26	0	0.200	0.200	0.205	0.180	0.180	48,000	8,640	0.1800	0.200	0.200	0.205	0.180	0.180	48,000	0.1800	2.04%
2002-11-25	0	0.196	-	0.196	-	-	0	0	-	0.196	-	0.196	-	-	0	-	-0.51%
2002-11-22	0	0.197	-	0.197	-	-	0	0	-	0.197	-	0.197	-	-	0	-	-3.43%
2002-11-21	0	0.204	-	0.204	-	-	0	0	-	0.204	-	0.204	-	-	0	-	-0.49%
2002-11-20	0	0.205	-	0.205	-	-	0	0	-	0.205	-	0.205	-	-	0	-	-0.49%
2002-11-19	0	0.206	-	0.206	-	-	0	0	-	0.206	-	0.206	-	-	0	-	-0.48%
2002-11-18	0	0.207	-	0.207	-	-	0	0	-	0.207	-	0.207	-	-	0	-	-0.48%
2002-11-15	0	0.208	-	0.208	-	-	0	0	-	0.208	-	0.208	-	-	0	-	-0.48%
2002-11-14	0	0.209	-	0.209	-	-	0	0	-	0.209	-	0.209	-	-	0	-	-5.00%
2002-11-13	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	-0.45%
2002-11-12	0	0.221	-	0.221	-	-	0	0	-	0.221	-	0.221	-	-	0	-	-3.07%
2002-11-11	0	0.228	-	0.228	-	-	0	0	-	0.228	-	0.228	-	-	0	-	-0.44%
2002-11-08	0	0.229	-	0.229	-	-	0	0	-	0.229	-	0.229	-	-	0	-	-0.43%
2002-11-07	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	-0.43%
2002-11-06	0	0.231	-	0.231	-	-	0	0	-	0.231	-	0.231	-	-	0	-	-0.43%
2002-11-05	0	0.232	-	0.232	-	-	0	0	-	0.232	-	0.232	-	-	0	-	-0.43%
2002-11-04	0	0.233	-	0.233	-	-	0	0	-	0.233	-	0.233	-	-	0	-	-0.43%
2002-11-01	0	0.234	-	0.234	-	-	0	0	-	0.234	-	0.234	-	-	0	-	-1.68%
2002-10-31	0	0.238	-	0.238	-	-	0	0	-	0.238	-	0.238	-	-	0	-	-0.42%
2002-10-30	0	0.239	-	0.239	-	-	0	0	-	0.239	-	0.239	-	-	0	-	-1.65%
2002-10-29	0	0.243	-	0.243	-	-	0	0	-	0.243	-	0.243	-	-	0	-	-4.71%
2002-10-28	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	-1.92%
2002-10-25	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-1.89%
2002-10-24	0	0.265	-	0.265	-	-	0	0	-	0.265	-	0.265	-	-	0	-	-1.85%
2002-10-23	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	-1.82%
2002-10-22	0	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	-1.79%
2002-10-21	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2002-10-18	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2002-10-17	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2002-10-16	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2002-10-15	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2002-10-11	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2002-10-10	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2002-10-09	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	-1.75%
2002-10-08	0	0.285	-	0.285	-	-	0	0	-	0.285	-	0.285	-	-	0	-	0.00%
2002-10-07	0	0.285	-	0.290	-	-	0	0	-	0.285	-	0.290	-	-	0	-	0.00%
2002-10-04	0	0.285	-	0.290	-	-	0	0	-	0.285	-	0.290	-	-	0	-	0.00%
2002-10-03	0	0.285	-	0.290	-	-	0	0	-	0.285	-	0.290	-	-	0	-	0.00%
2002-10-02	0	0.285	-	0.285	-	-	0	0	-	0.285	-	0.285	-	-	0	-	0.00%
2002-09-30	0	0.285	-	0.285	-	-	0	0	-	0.285	-	0.285	-	-	0	-	0.00%
2002-09-27	0	0.285	-	0.290	0.285	0.290	4,000,000	1,145,000	0.2863	0.285	-	0.290	0.285	0.290	4,000,000	0.2863	-1.72%
2002-09-26	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	-1.69%
2002-09-25	0	0.295	-	0.295	0.295	0.295	8,018,000	2,365,310	0.2950	0.295	-	0.295	0.295	0.295	8,018,000	0.2950	-1.67%
2002-09-24	0	0.300	-	0.300	-	-	11,000,000	3,300,000	0.3000	0.300	-	0.300	-	-	11,000,000	0.3000	0.00%
2002-09-23	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-09-20	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-09-19	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-09-18	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-09-17	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-09-16	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-09-13	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-09-12	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-09-11	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-09-10	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-09-09	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-09-06	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-09-05	0	0.300	-	0.300	-	-	1,176,000	352,800	0.3000	0.300	-	0.300	-	-	1,176,000	0.3000	0.00%
2002-09-04	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-09-03	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-09-02	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-08-30	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-08-29	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-08-28	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-08-27	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-08-26	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-08-23	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-08-22	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-08-21	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-08-20	0	0.300	-	0.300	0.300	0.300	48,000	14,400	0.3000	0.300	-	0.300	0.300	0.300	48,000	0.3000	0.00%
2002-08-19	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-08-16	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-08-15	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-08-14	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-08-13	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-08-12	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-08-09	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-08-08	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2002-08-07	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	-6.25%
2002-08-06	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2002-08-05	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2002-08-02	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2002-08-01	0	0.320	-	0.340	-	-	0	0	-	0.320	-	0.340	-	-	0	-	0.00%
2002-07-31	0	0.320	-	0.340	-	-	0	0	-	0.320	-	0.340	-	-	0	-	0.00%
2002-07-30	0	0.320	-	0.340	-	-	0	0	-	0.320	-	0.340	-	-	0	-	0.00%
2002-07-29	0	0.320	-	0.350	-	-	0	0	-	0.320	-	0.350	-	-	0	-	0.00%
2002-07-26	0	0.320	-	0.340	-	-	0	0	-	0.320	-	0.340	-	-	0	-	0.00%
2002-07-25	0	0.320	-	0.350	-	-	0	0	-	0.320	-	0.350	-	-	0	-	0.00%
2002-07-24	0	0.320	-	0.350	-	-	0	0	-	0.320	-	0.350	-	-	0	-	0.00%
2002-07-23	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2002-07-22	0	0.320	0.320	0.360	0.320	0.320	40,000	12,800	0.3200	0.320	0.320	0.360	0.320	0.320	40,000	0.3200	-8.57%
2002-07-19	0	0.350	0.340	0.360	0.350	0.360	58,000	21,060	0.3631	0.350	0.340	0.360	0.350	0.360	58,000	0.3631	-5.41%
2002-07-18	0	0.370	0.350	0.370	0.370	0.370	65,600	23,960	0.3652	0.370	0.350	0.370	0.370	0.370	65,600	0.3652	0.00%
2002-07-17	0	0.370	-	0.370	-	-	0	0	-	0.370	-	0.370	-	-	0	-	0.00%
2002-07-16	0	0.370	-	0.370	-	-	0	0	-	0.370	-	0.370	-	-	0	-	0.00%
2002-07-15	0	0.370	-	0.370	-	-	0	0	-	0.370	-	0.370	-	-	0	-	0.00%
2002-07-12	0	0.370	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2002-07-11	0	0.370	-	0.400	-	-	0	0	-	0.370	-	0.400	-	-	0	-	0.00%
2002-07-10	0	0.370	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2002-07-09	0	0.370	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2002-07-08	0	0.370	-	0.370	-	-	0	0	-	0.370	-	0.370	-	-	0	-	-1.33%
2002-07-05	0	0.375	-	0.380	-	-	0	0	-	0.375	-	0.380	-	-	0	-	0.00%
2002-07-04	0	0.375	-	-	-	-	0	0	-	0.375	-	-	-	-	0	-	0.00%
2002-07-03	0	0.375	-	-	-	-	0	0	-	0.375	-	-	-	-	0	-	0.00%
2002-07-02	0	0.375	-	-	-	-	0	0	-	0.375	-	-	-	-	0	-	0.00%
2002-06-28	0	0.375	-	0.375	-	-	0	0	-	0.375	-	0.375	-	-	0	-	0.00%
2002-06-27	0	0.375	-	-	-	-	0	0	-	0.375	-	-	-	-	0	-	0.00%
2002-06-26	0	0.375	-	-	-	-	0	0	-	0.375	-	-	-	-	0	-	0.00%
2002-06-25	0	0.375	-	0.375	-	-	0	0	-	0.375	-	0.375	-	-	0	-	0.00%
2002-06-24	0	0.375	0.350	0.375	-	-	0	0	-	0.375	0.350	0.375	-	-	0	-	-1.32%
2002-06-21	0	0.380	-	0.420	-	-	0	0	-	0.380	-	0.420	-	-	0	-	0.00%
2002-06-20	0	0.380	-	0.420	-	-	0	0	-	0.380	-	0.420	-	-	0	-	0.00%
2002-06-19	0	0.380	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-06-18	0	0.380	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-06-17	0	0.380	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-06-14	0	0.380	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-06-13	0	0.380	-	0.380	-	-	0	0	-	0.380	-	0.380	-	-	0	-	0.00%
2002-06-12	0	0.380	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2002-06-11	0	0.380	-	0.420	0.380	0.380	16,000	6,080	0.3800	0.380	-	0.420	0.380	0.380	16,000	0.3800	-11.63%
2002-06-10	0	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2002-06-07	0	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2002-06-06	0	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2002-06-05	0	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2002-06-04	0	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2002-06-03	0	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2002-05-31	0	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2002-05-30	0	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2002-05-29	0	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2002-05-28	0	0.430	-	0.430	-	-	0	0	-	0.430	-	0.430	-	-	0	-	0.00%
2002-05-27	0	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2002-05-24	0	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2002-05-23	0	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2002-05-22	0	0.430	-	0.430	-	-	0	0	-	0.430	-	0.430	-	-	0	-	0.00%
2002-05-21	0	0.430	-	0.430	0.430	0.430	88,000	37,840	0.4300	0.430	-	0.430	0.430	0.430	88,000	0.4300	0.00%
2002-05-17	0	0.430	-	-	0.430	0.430	128,000	55,040	0.4300	0.430	-	-	0.430	0.430	128,000	0.4300	-8.51%
2002-05-16	0	0.470	-	-	-	-	0	0	-	0.470	-	-	-	-	0	-	0.00%
2002-05-15	0	0.470	0.430	-	-	-	0	0	-	0.470	0.430	-	-	-	0	-	0.00%
2002-05-14	0	0.470	-	0.500	-	-	0	0	-	0.470	-	0.500	-	-	0	-	0.00%
2002-05-13	0	0.470	-	0.490	-	-	0	0	-	0.470	-	0.490	-	-	0	-	0.00%
2002-05-10	0	0.470	0.430	0.470	0.470	0.470	400,000	188,000	0.4700	0.470	0.430	0.470	0.470	0.470	400,000	0.4700	0.00%
2002-05-09	0	0.470	0.430	0.490	-	-	0	0	-	0.470	0.430	0.490	-	-	0	-	0.00%
2002-05-08	0	0.470	-	0.490	0.470	0.470	400,000	188,000	0.4700	0.470	-	0.490	0.470	0.470	400,000	0.4700	1.08%
2002-05-07	0	0.465	-	0.480	-	-	0	0	-	0.465	-	0.480	-	-	0	-	0.00%
2002-05-06	0	0.465	-	0.470	0.465	0.470	424,000	197,280	0.4653	0.465	-	0.470	0.465	0.470	424,000	0.4653	-1.06%
2002-05-03	0	0.470	-	0.490	0.470	0.485	176,000	82,960	0.4714	0.470	-	0.490	0.470	0.485	176,000	0.4714	-1.05%
2002-05-02	0	0.475	-	0.490	0.475	0.495	416,000	205,600	0.4942	0.475	-	0.490	0.475	0.495	416,000	0.4942	-5.00%
2002-04-30	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	-5.66%
2002-04-29	0	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
2002-04-26	0	0.530	-	0.550	-	-	0	0	-	0.530	-	0.550	-	-	0	-	0.00%
2002-04-25	0	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	-1.85%
2002-04-24	0	0.540	-	0.540	0.540	0.550	40,000	21,760	0.5440	0.540	-	0.540	0.540	0.550	40,000	0.5440	-6.90%
2002-04-23	0	0.580	-	0.600	-	-	0	0	-	0.580	-	0.600	-	-	0	-	0.00%
2002-04-22	0	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	0.00%
2002-04-19	0	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	-4.92%
2002-04-18	0	0.610	0.520	0.610	0.455	0.610	856,000	431,640	0.5043	0.610	0.520	0.610	0.455	0.610	856,000	0.5043	10.91%
2002-04-17	0	0.550	0.520	0.550	0.540	0.550	32,000	17,520	0.5475	0.550	0.520	0.550	0.540	0.550	32,000	0.5475	0.00%
2002-04-16	0	0.550	0.540	0.600	0.540	0.610	1,032,000	582,080	0.5640	0.550	0.540	0.600	0.540	0.610	1,032,000	0.5640	-19.12%
2002-04-15	0	0.680	-	0.700	-	-	0	0	-	0.680	-	0.700	-	-	0	-	0.00%
2002-04-12	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2002-04-11	0	0.680	-	-	-	-	0	0	-	0.680	-	-	-	-	0	-	0.00%
2002-04-10	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2002-04-09	0	0.680	0.600	0.690	0.600	0.680	40,000	25,600	0.6400	0.680	0.600	0.690	0.600	0.680	40,000	0.6400	-1.45%
2002-04-08	0	0.690	0.620	0.690	-	-	0	0	-	0.690	0.620	0.690	-	-	0	-	0.00%
2002-04-04	0	0.690	0.620	0.700	-	-	0	0	-	0.690	0.620	0.700	-	-	0	-	0.00%
2002-04-03	0	0.690	0.620	0.690	-	-	0	0	-	0.690	0.620	0.690	-	-	0	-	-1.43%
2002-04-02	0	0.700	0.600	0.700	0.640	0.700	40,000	26,560	0.6640	0.700	0.600	0.700	0.640	0.700	40,000	0.6640	9.38%
2002-03-28	0	0.640	0.620	0.640	0.640	0.640	24,000	15,360	0.6400	0.640	0.620	0.640	0.640	0.640	24,000	0.6400	0.00%
2002-03-27	0	0.640	-	0.700	0.640	0.640	16,000	10,240	0.6400	0.640	-	0.700	0.640	0.640	16,000	0.6400	-5.88%
2002-03-26	0	0.680	0.620	0.680	-	-	0	0	-	0.680	0.620	0.680	-	-	0	-	0.00%
2002-03-25	0	0.680	0.620	0.720	0.680	0.680	24,000	16,320	0.6800	0.680	0.620	0.720	0.680	0.680	24,000	0.6800	0.00%
2002-03-22	0	0.680	0.720	-	0.650	0.680	24,000	16,080	0.6700	0.680	0.720	-	0.650	0.680	24,000	0.6700	-2.86%
2002-03-21	0	0.700	0.650	0.700	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	0.00%
2002-03-20	0	0.700	0.620	0.740	0.700	0.700	24,000	16,800	0.7000	0.700	0.620	0.740	0.700	0.700	24,000	0.7000	-7.89%
2002-03-19	0	0.760	0.700	0.800	-	-	0	0	-	0.760	0.700	0.800	-	-	0	-	0.00%
2002-03-18	0	0.760	0.700	0.790	-	-	0	0	-	0.760	0.700	0.790	-	-	0	-	0.00%
2002-03-15	0	0.760	0.710	0.790	-	-	0	0	-	0.760	0.710	0.790	-	-	0	-	0.00%
2002-03-14	0	0.760	0.710	0.790	-	-	0	0	-	0.760	0.710	0.790	-	-	0	-	0.00%
2002-03-13	0	0.760	0.700	0.800	0.750	0.760	80,000	60,080	0.7510	0.760	0.700	0.800	0.750	0.760	80,000	0.7510	2.70%
2002-03-12	0	0.740	0.740	0.790	0.740	0.830	3,627,000	2,931,020	0.8081	0.740	0.740	0.790	0.740	0.830	3,627,000	0.8081	-9.76%
2002-03-11	0	0.820	0.820	0.830	0.760	0.830	2,690,000	2,138,980	0.7952	0.820	0.820	0.830	0.760	0.830	2,690,000	0.7952	18.84%
2002-03-08	0	0.690	0.690	0.730	0.680	0.780	192,000	139,840	0.7283	0.690	0.690	0.730	0.680	0.780	192,000	0.7283	1.47%
2002-03-07	0	0.680	0.680	0.700	0.670	0.710	1,848,000	1,297,520	0.7021	0.680	0.680	0.700	0.670	0.710	1,848,000	0.7021	4.62%
2002-03-06	0	0.650	0.650	0.660	0.610	0.670	2,874,000	1,900,440	0.6613	0.650	0.650	0.660	0.610	0.670	2,874,000	0.6613	18.18%
2002-03-05	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2002-03-04	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2002-03-01	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2002-02-28	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2002-02-27	0	0.550	0.500	0.580	-	-	0	0	-	0.550	0.500	0.580	-	-	0	-	0.00%
2002-02-26	0	0.550	0.500	0.550	0.550	0.550	8,000	4,400	0.5500	0.550	0.500	0.550	0.550	0.550	8,000	0.5500	-6.78%
2002-02-25	0	0.590	0.500	0.590	0.520	0.590	216,000	112,880	0.5226	0.590	0.500	0.590	0.520	0.590	216,000	0.5226	0.00%
2002-02-22	0	0.590	0.520	0.590	-	-	0	0	-	0.590	0.520	0.590	-	-	0	-	0.00%
2002-02-21	0	0.590	0.530	0.600	0.500	0.600	1,296,000	668,800	0.5160	0.590	0.530	0.600	0.500	0.600	1,296,000	0.5160	-7.81%
2002-02-20	0	0.640	0.520	0.640	0.630	0.650	280,000	178,160	0.6363	0.640	0.520	0.640	0.630	0.650	280,000	0.6363	1.59%
2002-02-19	0	0.630	0.530	0.630	0.600	0.630	32,000	19,680	0.6150	0.630	0.530	0.630	0.600	0.630	32,000	0.6150	10.53%
2002-02-18	0	0.570	0.510	0.590	0.550	0.570	40,000	22,480	0.5620	0.570	0.510	0.590	0.550	0.570	40,000	0.5620	5.56%
2002-02-15	0	0.540	0.495	0.540	0.490	0.540	104,000	51,600	0.4962	0.540	0.495	0.540	0.490	0.540	104,000	0.4962	3.85%
2002-02-11	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2002-02-08	0	0.520	0.500	0.530	0.500	0.520	24,000	12,160	0.5067	0.520	0.500	0.530	0.500	0.520	24,000	0.5067	-3.70%
2002-02-07	0	0.540	0.510	0.540	0.510	0.540	256,000	132,720	0.5184	0.540	0.510	0.540	0.510	0.540	256,000	0.5184	-5.26%
2002-02-06	0	0.570	0.540	0.570	0.560	0.570	32,000	18,080	0.5650	0.570	0.540	0.570	0.560	0.570	32,000	0.5650	0.00%
2002-02-05	0	0.570	0.500	0.570	0.510	0.570	104,000	54,880	0.5277	0.570	0.500	0.570	0.510	0.570	104,000	0.5277	5.56%
2002-02-04	0	0.540	0.540	0.580	0.540	0.600	136,000	75,840	0.5576	0.540	0.540	0.580	0.540	0.600	136,000	0.5576	-5.26%
2002-02-01	0	0.570	0.550	0.570	0.610	0.610	16,000	9,760	0.6100	0.570	0.550	0.570	0.610	0.610	16,000	0.6100	-1.72%
2002-01-31	0	0.580	0.550	0.590	0.550	0.610	122,000	68,320	0.5600	0.580	0.550	0.590	0.550	0.610	122,000	0.5600	3.57%
2002-01-30	0	0.560	0.540	0.560	0.550	0.580	16,000	9,040	0.5650	0.560	0.540	0.560	0.550	0.580	16,000	0.5650	7.69%
2002-01-29	0	0.520	0.520	0.570	0.520	0.590	34,000	18,920	0.5565	0.520	0.520	0.570	0.520	0.590	34,000	0.5565	-5.45%
2002-01-28	0	0.550	0.530	0.570	0.550	0.580	1,247,000	698,350	0.5600	0.550	0.530	0.570	0.550	0.580	1,247,000	0.5600	-5.17%
2002-01-25	0	0.580	0.580	0.630	0.580	0.650	675,000	412,000	0.6104	0.580	0.580	0.630	0.580	0.650	675,000	0.6104	-1.69%
2002-01-24	0	0.590	0.530	0.590	0.530	0.600	672,000	389,360	0.5794	0.590	0.530	0.590	0.530	0.600	672,000	0.5794	7.27%
2002-01-23	0	0.550	0.520	0.550	0.500	0.570	1,216,000	620,720	0.5105	0.550	0.520	0.550	0.500	0.570	1,216,000	0.5105	3.77%
2002-01-22	0	0.530	0.520	0.530	0.520	0.530	232,000	122,240	0.5269	0.530	0.520	0.530	0.520	0.530	232,000	0.5269	1.92%
2002-01-21	0	0.520	0.510	0.550	0.510	0.560	1,000,000	541,280	0.5413	0.520	0.510	0.550	0.510	0.560	1,000,000	0.5413	0.00%
2002-01-18	0	0.520	0.480	0.520	0.490	0.560	120,000	60,320	0.5027	0.520	0.480	0.520	0.490	0.560	120,000	0.5027	4.00%
2002-01-17	0	0.500	0.450	0.500	0.455	0.500	360,000	172,560	0.4793	0.500	0.450	0.500	0.455	0.500	360,000	0.4793	12.36%
2002-01-16	0	0.445	0.430	0.445	0.425	0.470	644,000	278,840	0.4330	0.445	0.430	0.445	0.425	0.470	644,000	0.4330	1.14%
2002-01-15	0	0.440	0.440	0.460	0.430	0.475	224,000	102,440	0.4573	0.440	0.440	0.460	0.430	0.475	224,000	0.4573	-8.33%
2002-01-14	0	0.480	0.455	0.480	0.440	0.560	3,482,000	1,793,580	0.5151	0.480	0.455	0.480	0.440	0.560	3,482,000	0.5151	-15.79%
2002-01-11	0	0.570	0.570	0.580	0.570	0.630	4,642,000	2,724,540	0.5869	0.570	0.570	0.580	0.570	0.630	4,642,000	0.5869	-3.39%
2002-01-10	0	0.590	0.590	0.600	0.550	0.600	5,102,000	2,974,880	0.5831	0.590	0.590	0.600	0.550	0.600	5,102,000	0.5831	3.51%
2002-01-09	0	0.570	0.570	0.580	0.475	0.630	49,581,588	28,486,284	0.5745	0.570	0.570	0.580	0.475	0.630	49,581,588	0.5745	18.75%
2002-01-08	0	0.480	0.475	0.480	0.270	0.500	69,717,600	29,227,520	0.4192	0.480	0.475	0.480	0.270	0.500	69,717,600	0.4192

---

Copyright & disclaimer, Privacy policy

Back to top

---