Prices and Webb-site Total Returns

Tong Tong AI Social Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00628	2002-07-24			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-22	0	0.219	0.200	0.219	0.218	0.223	140,480	30,829	0.2195	0.219	0.200	0.219	0.218	0.223	140,480	0.2195	0.46%
2026-01-21	0	0.218	0.200	0.218	0.220	0.220	32,000	7,040	0.2200	0.218	0.200	0.218	0.220	0.220	32,000	0.2200	-0.46%
2026-01-20	0	0.219	0.200	0.219	0.218	0.219	70,000	15,316	0.2188	0.219	0.200	0.219	0.218	0.219	70,000	0.2188	4.29%
2026-01-19	0	0.210	0.200	0.210	0.200	0.211	236,000	49,444	0.2095	0.210	0.200	0.210	0.200	0.211	236,000	0.2095	-3.67%
2026-01-16	0	0.218	0.210	0.218	0.218	0.218	244,000	53,192	0.2180	0.218	0.210	0.218	0.218	0.218	244,000	0.2180	0.00%
2026-01-15	0	0.218	0.218	0.220	0.218	0.218	228,000	50,104	0.2198	0.218	0.218	0.220	0.218	0.218	228,000	0.2198	0.00%
2026-01-14	0	0.218	0.190	0.218	0.220	0.220	404,000	88,880	0.2200	0.218	0.190	0.218	0.220	0.220	404,000	0.2200	-0.91%
2026-01-13	0	0.220	0.213	0.220	0.212	0.220	218,800	47,044	0.2150	0.220	0.213	0.220	0.212	0.220	218,800	0.2150	3.29%
2026-01-12	0	0.213	0.197	0.213	0.196	0.214	106,000	20,982	0.1979	0.213	0.197	0.213	0.196	0.214	106,000	0.1979	-0.93%
2026-01-09	0	0.215	0.195	0.215	0.218	0.218	4,000	872	0.2180	0.215	0.195	0.215	0.218	0.218	4,000	0.2180	-2.27%
2026-01-08	0	0.220	0.200	0.220	0.194	0.221	240,485	52,748	0.2193	0.220	0.200	0.220	0.194	0.221	240,485	0.2193	-0.45%
2026-01-07	0	0.221	0.192	0.221	0.190	0.222	262,000	57,422	0.2192	0.221	0.192	0.221	0.190	0.222	262,000	0.2192	3.76%
2026-01-06	0	0.213	0.190	0.214	0.213	0.214	324,000	69,200	0.2136	0.213	0.190	0.214	0.213	0.214	324,000	0.2136	-0.47%
2026-01-05	0	0.214	0.191	0.214	0.188	0.218	124,000	25,108	0.2025	0.214	0.191	0.214	0.188	0.218	124,000	0.2025	10.88%
2026-01-02	0	0.193	0.190	0.193	0.193	0.199	160,000	31,204	0.1950	0.193	0.190	0.193	0.193	0.199	160,000	0.1950	-3.02%
2025-12-31	0	0.199	0.185	0.199	0.199	0.199	310,000	61,690	0.1990	0.199	0.185	0.199	0.199	0.199	310,000	0.1990	4.74%
2025-12-30	0	0.190	0.185	0.190	0.190	0.199	1,136,554	216,123	0.1902	0.190	0.185	0.190	0.190	0.199	1,136,554	0.1902	-4.52%
2025-12-29	0	0.199	0.183	0.200	0.171	0.200	138,000	26,220	0.1900	0.199	0.183	0.200	0.171	0.200	138,000	0.1900	-0.50%
2025-12-24	0	0.200	0.145	0.200	0.180	0.200	54,000	9,800	0.1815	0.200	0.145	0.200	0.180	0.200	54,000	0.1815	-6.98%
2025-12-23	0	0.215	0.200	0.215	0.190	0.215	446,000	88,650	0.1988	0.215	0.200	0.215	0.190	0.215	446,000	0.1988	3.37%
2025-12-22	0	0.208	0.190	0.208	0.212	0.212	2,000	424	0.2120	0.208	0.190	0.208	0.212	0.212	2,000	0.2120	-0.95%
2025-12-19	0	0.210	0.190	0.220	0.200	0.200	20,165	4,029	0.1998	0.210	0.190	0.220	0.200	0.200	20,165	0.1998	-1.41%
2025-12-18	0	0.213	0.200	0.213	0.218	0.218	6,000	1,308	0.2180	0.213	0.200	0.213	0.218	0.218	6,000	0.2180	-2.29%
2025-12-17	0	0.218	0.200	0.220	0.199	0.218	408,000	81,524	0.1998	0.218	0.200	0.220	0.199	0.218	408,000	0.1998	9.55%
2025-12-16	0	0.199	0.166	0.200	0.180	0.200	172,000	32,770	0.1905	0.199	0.166	0.200	0.180	0.200	172,000	0.1905	-0.50%
2025-12-15	0	0.200	0.190	0.220	0.200	0.201	88,000	17,630	0.2003	0.200	0.190	0.220	0.200	0.201	88,000	0.2003	-2.44%
2025-12-12	0	0.205	0.190	0.220	-	-	400	74	0.1850	0.205	0.190	0.220	-	-	400	0.1850	0.00%
2025-12-11	0	0.205	0.205	0.219	0.195	0.200	150,000	29,552	0.1970	0.205	0.205	0.219	0.195	0.200	150,000	0.1970	2.50%
2025-12-10	0	0.200	0.200	0.220	0.200	0.200	6,000	1,200	0.2000	0.200	0.200	0.220	0.200	0.200	6,000	0.2000	-0.99%
2025-12-09	0	0.202	0.202	0.220	0.200	0.203	172,800	34,598	0.2002	0.202	0.202	0.220	0.200	0.203	172,800	0.2002	1.00%
2025-12-08	0	0.200	0.200	0.210	-	-	0	0	-	0.200	0.200	0.210	-	-	0	-	0.00%
2025-12-05	0	0.200	0.195	0.200	0.190	0.200	132,000	25,380	0.1923	0.200	0.195	0.200	0.190	0.200	132,000	0.1923	0.00%
2025-12-04	0	0.200	0.193	0.200	0.191	0.201	406,000	81,032	0.1996	0.200	0.193	0.200	0.191	0.201	406,000	0.1996	-0.99%
2025-12-03	0	0.202	0.196	0.202	0.200	0.214	552,000	112,170	0.2032	0.202	0.196	0.202	0.200	0.214	552,000	0.2032	-5.61%
2025-12-02	0	0.214	0.200	0.215	0.200	0.218	626,000	130,698	0.2088	0.214	0.200	0.215	0.200	0.218	626,000	0.2088	-1.83%
2025-12-01	0	0.218	0.218	0.228	0.211	0.238	30,000	6,592	0.2197	0.218	0.218	0.228	0.211	0.238	30,000	0.2197	-0.91%
2025-11-28	0	0.220	0.220	0.238	0.217	0.221	664,000	145,950	0.2198	0.220	0.220	0.238	0.217	0.221	664,000	0.2198	0.00%
2025-11-27	0	0.220	0.220	0.236	0.220	0.220	232,000	51,040	0.2200	0.220	0.220	0.236	0.220	0.220	232,000	0.2200	0.00%
2025-11-26	0	0.220	0.210	0.219	0.220	0.221	366,000	80,556	0.2201	0.220	0.210	0.219	0.220	0.221	366,000	0.2201	0.00%
2025-11-25	0	0.220	0.210	0.220	0.220	0.220	2,000	440	0.2200	0.220	0.210	0.220	0.220	0.220	2,000	0.2200	0.00%
2025-11-24	0	0.220	0.220	0.229	0.219	0.220	36,000	7,918	0.2199	0.220	0.220	0.229	0.219	0.220	36,000	0.2199	0.92%
2025-11-21	0	0.218	0.194	0.218	0.200	0.218	506,800	110,008	0.2171	0.218	0.194	0.218	0.200	0.218	506,800	0.2171	-5.22%
2025-11-20	0	0.230	0.223	0.229	0.230	0.230	4,400	1,007	0.2289	0.230	0.223	0.229	0.230	0.230	4,400	0.2289	0.00%
2025-11-19	0	0.230	0.217	0.230	0.230	0.238	52,000	12,280	0.2362	0.230	0.217	0.230	0.230	0.238	52,000	0.2362	-5.74%
2025-11-18	0	0.244	0.222	0.244	0.249	0.249	2,000	498	0.2490	0.244	0.222	0.244	0.249	0.249	2,000	0.2490	10.91%
2025-11-17	0	0.220	0.220	0.250	0.220	0.223	26,000	5,738	0.2207	0.220	0.220	0.250	0.220	0.223	26,000	0.2207	-1.35%
2025-11-14	0	0.223	0.223	0.255	0.217	0.223	52,000	11,584	0.2228	0.223	0.223	0.255	0.217	0.223	52,000	0.2228	-3.46%
2025-11-13	0	0.231	0.220	0.231	0.220	0.231	18,000	4,104	0.2280	0.231	0.220	0.231	0.220	0.231	18,000	0.2280	5.00%
2025-11-12	0	0.220	0.220	0.250	-	-	0	0	-	0.220	0.220	0.250	-	-	0	-	0.00%
2025-11-11	0	0.220	0.220	-	0.220	0.220	62,000	13,640	0.2200	0.220	0.220	-	0.220	0.220	62,000	0.2200	0.00%
2025-11-10	0	0.220	0.217	0.220	0.220	0.224	16,000	3,572	0.2233	0.220	0.217	0.220	0.220	0.224	16,000	0.2233	-1.79%
2025-11-07	0	0.224	0.223	0.230	0.222	0.224	54,000	12,092	0.2239	0.224	0.223	0.230	0.222	0.224	54,000	0.2239	0.90%
2025-11-06	0	0.222	0.222	0.231	0.220	0.231	558,000	128,472	0.2302	0.222	0.222	0.231	0.220	0.231	558,000	0.2302	-3.06%
2025-11-05	0	0.229	0.221	0.229	0.221	0.229	36,000	7,974	0.2215	0.229	0.221	0.229	0.221	0.229	36,000	0.2215	4.09%
2025-11-04	0	0.220	0.221	0.229	0.220	0.228	42,000	9,272	0.2208	0.220	0.221	0.229	0.220	0.228	42,000	0.2208	-3.93%
2025-11-03	0	0.229	0.225	0.229	-	-	0	0	-	0.229	0.225	0.229	-	-	0	-	-0.43%
2025-10-31	0	0.230	0.225	0.230	0.229	0.231	441,040	101,852	0.2309	0.230	0.225	0.230	0.229	0.231	441,040	0.2309	-0.86%
2025-10-30	0	0.232	0.233	0.239	0.210	0.240	1,060,240	244,144	0.2303	0.232	0.233	0.239	0.210	0.240	1,060,240	0.2303	0.43%
2025-10-28	0	0.231	0.231	0.236	0.230	0.236	568,166	131,285	0.2311	0.231	0.231	0.236	0.230	0.236	568,166	0.2311	-2.12%
2025-10-27	0	0.236	0.230	0.236	0.226	0.236	656,000	151,438	0.2309	0.236	0.230	0.236	0.226	0.236	656,000	0.2309	-1.67%
2025-10-24	0	0.240	0.230	0.240	0.240	0.240	2,000	480	0.2400	0.240	0.230	0.240	0.240	0.240	2,000	0.2400	4.35%
2025-10-23	0	0.230	0.223	0.230	0.230	0.230	44,000	10,120	0.2300	0.230	0.223	0.230	0.230	0.230	44,000	0.2300	-4.96%
2025-10-22	0	0.242	0.232	0.243	0.231	0.242	4,000	946	0.2365	0.242	0.232	0.243	0.231	0.242	4,000	0.2365	-2.42%
2025-10-21	0	0.248	0.230	0.248	0.226	0.249	616,000	139,708	0.2268	0.248	0.230	0.248	0.226	0.249	616,000	0.2268	9.73%
2025-10-20	0	0.226	0.226	0.248	0.226	0.226	4,421	997	0.2255	0.226	0.226	0.248	0.226	0.226	4,421	0.2255	-1.74%
2025-10-17	0	0.230	0.230	0.247	0.227	0.230	78,165	17,829	0.2281	0.230	0.230	0.247	0.227	0.230	78,165	0.2281	0.88%
2025-10-16	0	0.228	0.228	0.229	0.225	0.228	105,120	23,847	0.2269	0.228	0.228	0.229	0.225	0.228	105,120	0.2269	-0.44%
2025-10-15	0	0.229	0.229	0.230	0.226	0.230	370,400	84,983	0.2294	0.229	0.229	0.230	0.226	0.230	370,400	0.2294	1.78%
2025-10-14	0	0.225	0.225	0.226	0.224	0.226	250,160	56,291	0.2250	0.225	0.225	0.226	0.224	0.226	250,160	0.2250	-1.75%
2025-10-13	0	0.229	0.223	0.229	0.223	0.231	958,000	218,664	0.2283	0.229	0.223	0.229	0.223	0.231	958,000	0.2283	1.78%
2025-10-10	0	0.225	0.220	0.226	0.220	0.226	46,000	10,330	0.2246	0.225	0.220	0.226	0.220	0.226	46,000	0.2246	-0.44%
2025-10-09	0	0.226	0.218	0.227	0.218	0.229	314,020	69,470	0.2212	0.226	0.218	0.227	0.218	0.229	314,020	0.2212	-1.31%
2025-10-08	0	0.229	0.221	0.229	0.220	0.229	88,000	20,004	0.2273	0.229	0.221	0.229	0.220	0.229	88,000	0.2273	0.44%
2025-10-06	0	0.228	0.222	0.228	0.222	0.231	236,000	53,600	0.2271	0.228	0.222	0.228	0.222	0.231	236,000	0.2271	-2.15%
2025-10-03	0	0.233	0.232	0.236	0.230	0.233	164,000	37,876	0.2310	0.233	0.232	0.236	0.230	0.233	164,000	0.2310	-1.69%
2025-10-02	0	0.237	0.229	0.237	0.225	0.237	268,640	62,677	0.2333	0.237	0.229	0.237	0.225	0.237	268,640	0.2333	0.42%
2025-09-30	0	0.236	0.236	0.238	0.230	0.236	114,000	26,366	0.2313	0.236	0.236	0.238	0.230	0.236	114,000	0.2313	-0.84%
2025-09-29	0	0.238	0.234	0.238	0.238	0.241	168,000	40,036	0.2383	0.238	0.234	0.238	0.238	0.241	168,000	0.2383	-0.83%
2025-09-26	0	0.240	0.232	0.240	0.231	0.241	6,000	1,406	0.2343	0.240	0.232	0.240	0.231	0.241	6,000	0.2343	-2.04%
2025-09-25	0	0.245	0.231	0.245	0.246	0.248	6,000	1,482	0.2470	0.245	0.231	0.245	0.246	0.248	6,000	0.2470	2.51%
2025-09-24	0	0.239	0.239	0.240	0.239	0.240	246,000	58,894	0.2394	0.239	0.239	0.240	0.239	0.240	246,000	0.2394	0.00%
2025-09-23	0	0.239	0.239	0.241	0.228	0.249	592,000	142,082	0.2400	0.239	0.239	0.241	0.228	0.249	592,000	0.2400	-4.40%
2025-09-22	0	0.250	0.245	0.250	0.245	0.250	412,000	102,350	0.2484	0.250	0.245	0.250	0.245	0.250	412,000	0.2484	-1.96%
2025-09-19	0	0.255	0.255	0.260	0.250	0.260	134,000	34,070	0.2543	0.255	0.255	0.260	0.250	0.260	134,000	0.2543	2.00%
2025-09-18	0	0.250	0.250	0.255	0.249	0.255	588,000	147,966	0.2516	0.250	0.250	0.255	0.249	0.255	588,000	0.2516	0.00%
2025-09-17	0	0.250	0.250	0.255	0.249	0.255	594,000	148,836	0.2506	0.250	0.250	0.255	0.249	0.255	594,000	0.2506	1.63%
2025-09-16	0	0.246	0.246	0.250	0.244	0.255	170,000	41,680	0.2452	0.246	0.246	0.250	0.244	0.255	170,000	0.2452	-0.81%
2025-09-15	0	0.248	0.247	0.248	0.248	0.265	878,800	221,756	0.2523	0.248	0.247	0.248	0.248	0.265	878,800	0.2523	-2.75%
2025-09-12	0	0.255	0.255	0.260	0.255	0.270	1,131,200	292,258	0.2584	0.255	0.255	0.260	0.255	0.270	1,131,200	0.2584	-5.56%
2025-09-11	0	0.270	0.250	0.270	0.243	0.270	2,722,800	678,914	0.2493	0.270	0.250	0.270	0.243	0.270	2,722,800	0.2493	9.76%
2025-09-10	0	0.246	0.239	0.246	0.233	0.250	886,000	214,096	0.2416	0.246	0.239	0.246	0.233	0.250	886,000	0.2416	1.65%
2025-09-09	0	0.242	0.242	0.244	0.237	0.244	1,084,000	262,050	0.2417	0.242	0.242	0.244	0.237	0.244	1,084,000	0.2417	2.54%
2025-09-08	0	0.236	0.232	0.236	0.236	0.237	66,000	15,588	0.2362	0.236	0.232	0.236	0.236	0.237	66,000	0.2362	0.43%
2025-09-05	0	0.235	0.235	0.236	0.230	0.241	535,600	125,470	0.2343	0.235	0.235	0.236	0.230	0.241	535,600	0.2343	0.86%
2025-09-04	0	0.233	0.233	0.244	0.231	0.244	64,240	14,950	0.2327	0.233	0.233	0.244	0.231	0.244	64,240	0.2327	-4.90%
2025-09-03	0	0.245	0.230	0.275	0.245	0.245	16,000	3,980	0.2488	0.245	0.230	0.275	0.245	0.245	16,000	0.2488	0.00%
2025-09-02	0	0.245	0.245	0.246	0.236	0.245	198,000	48,042	0.2426	0.245	0.245	0.246	0.236	0.245	198,000	0.2426	3.81%
2025-09-01	0	0.236	0.247	0.248	0.233	0.255	424,000	105,744	0.2494	0.236	0.247	0.248	0.233	0.255	424,000	0.2494	-5.22%
2025-08-29	0	0.249	0.233	0.249	0.232	0.285	1,082,000	265,148	0.2451	0.249	0.233	0.249	0.232	0.285	1,082,000	0.2451	7.33%
2025-08-28	0	0.232	0.232	0.244	0.231	0.247	258,240	61,429	0.2379	0.232	0.232	0.244	0.231	0.247	258,240	0.2379	-6.07%
2025-08-27	0	0.247	0.242	0.247	0.240	0.247	30,000	7,234	0.2411	0.247	0.242	0.247	0.240	0.247	30,000	0.2411	-0.40%
2025-08-26	0	0.248	0.242	0.249	0.248	0.248	208,000	51,584	0.2480	0.248	0.242	0.249	0.248	0.248	208,000	0.2480	-0.80%
2025-08-25	0	0.250	0.248	0.250	0.242	0.255	64,000	16,030	0.2505	0.250	0.248	0.250	0.242	0.255	64,000	0.2505	0.40%
2025-08-22	0	0.249	0.243	0.249	-	-	0	0	-	0.249	0.243	0.249	-	-	0	-	0.40%
2025-08-21	0	0.248	0.241	0.250	0.248	0.248	4,000	992	0.2480	0.248	0.241	0.250	0.248	0.248	4,000	0.2480	-0.80%
2025-08-20	0	0.250	0.241	0.250	0.240	0.250	134,000	32,250	0.2407	0.250	0.241	0.250	0.240	0.250	134,000	0.2407	2.04%
2025-08-19	0	0.245	0.241	0.246	0.245	0.246	140,400	34,426	0.2452	0.245	0.241	0.246	0.245	0.246	140,400	0.2452	0.00%
2025-08-18	0	0.245	0.245	0.249	0.245	0.250	348,000	86,750	0.2493	0.245	0.245	0.249	0.245	0.250	348,000	0.2493	-2.00%
2025-08-15	0	0.250	0.250	0.260	0.250	0.260	388,000	98,050	0.2527	0.250	0.250	0.260	0.250	0.260	388,000	0.2527	-3.85%
2025-08-14	0	0.260	0.255	0.260	0.255	0.260	394,000	102,420	0.2599	0.260	0.255	0.260	0.255	0.260	394,000	0.2599	-1.89%
2025-08-13	0	0.265	0.260	0.265	0.265	0.275	1,110,560	301,320	0.2713	0.265	0.260	0.265	0.265	0.275	1,110,560	0.2713	-3.64%
2025-08-12	0	0.275	0.265	0.275	0.270	0.275	580,000	157,790	0.2721	0.275	0.265	0.275	0.270	0.275	580,000	0.2721	3.77%
2025-08-11	0	0.265	0.260	0.265	0.260	0.265	37,280	9,697	0.2601	0.265	0.260	0.265	0.260	0.265	37,280	0.2601	1.92%
2025-08-08	0	0.260	0.255	0.260	0.255	0.260	68,000	17,480	0.2571	0.260	0.255	0.260	0.255	0.260	68,000	0.2571	0.00%
2025-08-07	0	0.260	0.255	0.260	0.255	0.270	176,000	45,790	0.2602	0.260	0.255	0.260	0.255	0.270	176,000	0.2602	0.00%
2025-08-06	0	0.260	0.255	0.260	0.255	0.260	50,000	12,960	0.2592	0.260	0.255	0.260	0.255	0.260	50,000	0.2592	0.00%
2025-08-05	0	0.260	0.255	0.260	0.250	0.260	84,000	21,660	0.2579	0.260	0.255	0.260	0.250	0.260	84,000	0.2579	0.00%
2025-08-04	0	0.260	0.260	0.270	0.260	0.260	2,000	520	0.2600	0.260	0.260	0.270	0.260	0.260	2,000	0.2600	0.00%
2025-08-01	0	0.260	0.260	0.270	0.260	0.260	48,000	12,480	0.2600	0.260	0.260	0.270	0.260	0.260	48,000	0.2600	1.96%
2025-07-31	0	0.255	0.255	0.260	0.255	0.265	142,000	37,110	0.2613	0.255	0.255	0.260	0.255	0.265	142,000	0.2613	-1.92%
2025-07-30	0	0.260	0.260	0.265	0.260	0.265	77,200	20,168	0.2612	0.260	0.260	0.265	0.260	0.265	77,200	0.2612	-1.89%
2025-07-29	0	0.265	0.260	0.265	0.250	0.270	413,863	107,058	0.2587	0.265	0.260	0.265	0.250	0.270	413,863	0.2587	1.92%
2025-07-28	0	0.260	0.250	0.275	0.250	0.260	150,029	38,187	0.2545	0.260	0.250	0.275	0.250	0.260	150,029	0.2545	0.00%
2025-07-25	0	0.260	0.255	0.265	0.255	0.265	1,138,082	290,359	0.2551	0.260	0.255	0.265	0.255	0.265	1,138,082	0.2551	-3.70%
2025-07-24	0	0.270	0.265	0.270	0.260	0.270	118,000	31,560	0.2675	0.270	0.265	0.270	0.260	0.270	118,000	0.2675	3.85%
2025-07-23	0	0.260	0.255	0.265	0.255	0.265	242,160	62,716	0.2590	0.260	0.255	0.265	0.255	0.265	242,160	0.2590	-1.89%
2025-07-22	0	0.265	0.260	0.265	0.255	0.265	70,000	18,190	0.2599	0.265	0.260	0.265	0.255	0.265	70,000	0.2599	1.92%
2025-07-21	0	0.260	0.260	0.265	0.250	0.265	144,000	36,920	0.2564	0.260	0.260	0.265	0.250	0.265	144,000	0.2564	-3.70%
2025-07-18	0	0.270	0.260	0.270	0.260	0.270	384,000	100,050	0.2605	0.270	0.260	0.270	0.260	0.270	384,000	0.2605	0.00%
2025-07-17	0	0.270	0.260	0.275	0.265	0.275	37,440	10,100	0.2698	0.270	0.260	0.275	0.265	0.275	37,440	0.2698	-3.57%
2025-07-16	0	0.280	0.275	0.280	0.265	0.290	248,000	68,440	0.2760	0.280	0.275	0.280	0.265	0.290	248,000	0.2760	5.66%
2025-07-15	0	0.265	0.265	0.270	0.260	0.265	122,000	32,320	0.2649	0.265	0.265	0.270	0.260	0.265	122,000	0.2649	1.92%
2025-07-14	0	0.260	0.250	0.260	0.260	0.270	246,000	64,520	0.2623	0.260	0.250	0.260	0.260	0.270	246,000	0.2623	-3.70%
2025-07-11	0	0.270	0.260	0.270	0.260	0.280	278,000	74,380	0.2676	0.270	0.260	0.270	0.260	0.280	278,000	0.2676	-1.82%
2025-07-10	0	0.275	0.275	0.280	0.265	0.280	332,800	90,688	0.2725	0.275	0.275	0.280	0.265	0.280	332,800	0.2725	0.00%
2025-07-09	0	0.275	0.265	0.275	0.260	0.275	230,000	61,170	0.2660	0.275	0.265	0.275	0.260	0.275	230,000	0.2660	0.00%
2025-07-08	0	0.275	0.265	0.280	0.260	0.275	222,000	60,340	0.2718	0.275	0.265	0.280	0.260	0.275	222,000	0.2718	0.00%
2025-07-07	0	0.275	0.275	0.285	0.270	0.290	286,000	80,070	0.2800	0.275	0.275	0.285	0.270	0.290	286,000	0.2800	-5.17%
2025-07-04	0	0.290	0.280	0.295	0.285	0.295	82,000	23,720	0.2893	0.290	0.280	0.295	0.285	0.295	82,000	0.2893	1.75%
2025-07-03	0	0.285	0.275	0.290	0.275	0.300	48,000	14,000	0.2917	0.285	0.275	0.290	0.275	0.300	48,000	0.2917	1.79%
2025-07-02	0	0.280	0.270	0.285	0.280	0.285	80,000	22,790	0.2849	0.280	0.270	0.285	0.280	0.285	80,000	0.2849	-1.75%
2025-06-30	0	0.285	0.270	0.280	0.270	0.290	116,000	32,780	0.2826	0.285	0.270	0.280	0.270	0.290	116,000	0.2826	-3.39%
2025-06-27	0	0.295	0.285	0.295	0.295	0.305	48,000	14,390	0.2998	0.295	0.285	0.295	0.295	0.305	48,000	0.2998	1.72%
2025-06-26	0	0.290	0.265	0.290	0.290	0.290	76,000	22,040	0.2900	0.290	0.265	0.290	0.290	0.290	76,000	0.2900	0.00%
2025-06-25	0	0.290	0.275	0.290	0.270	0.300	184,400	52,860	0.2867	0.290	0.275	0.290	0.270	0.300	184,400	0.2867	5.45%
2025-06-24	0	0.275	0.265	0.280	0.270	0.295	70,000	19,010	0.2716	0.275	0.265	0.280	0.270	0.295	70,000	0.2716	0.00%
2025-06-23	0	0.275	0.275	0.280	0.275	0.285	40,000	11,040	0.2760	0.275	0.275	0.280	0.275	0.285	40,000	0.2760	-3.51%
2025-06-20	0	0.285	0.280	0.285	0.280	0.285	34,000	9,530	0.2803	0.285	0.280	0.285	0.280	0.285	34,000	0.2803	3.64%
2025-06-19	0	0.275	0.260	0.290	0.275	0.275	6,000	1,650	0.2750	0.275	0.260	0.290	0.275	0.275	6,000	0.2750	1.85%
2025-06-18	0	0.270	0.265	0.270	0.270	0.290	236,480	66,089	0.2795	0.270	0.265	0.270	0.270	0.290	236,480	0.2795	-5.26%
2025-06-17	0	0.285	0.280	0.285	0.285	0.285	8,000	2,300	0.2875	0.285	0.280	0.285	0.285	0.285	8,000	0.2875	-1.72%
2025-06-16	0	0.290	0.285	0.290	0.280	0.300	198,000	57,340	0.2896	0.290	0.285	0.290	0.280	0.300	198,000	0.2896	1.75%
2025-06-13	0	0.285	0.285	0.290	0.280	0.290	111,920	32,258	0.2882	0.285	0.285	0.290	0.280	0.290	111,920	0.2882	1.79%
2025-06-12	0	0.280	0.280	0.320	-	-	0	0	-	0.280	0.280	0.320	-	-	0	-	0.00%
2025-06-11	0	0.280	0.280	0.315	0.280	0.290	108,160	31,123	0.2877	0.280	0.280	0.315	0.280	0.290	108,160	0.2877	-5.08%
2025-06-10	0	0.295	0.295	0.325	0.295	0.295	8,000	2,360	0.2950	0.295	0.295	0.325	0.295	0.295	8,000	0.2950	0.00%
2025-06-09	0	0.295	0.295	0.320	0.280	0.295	134,000	38,170	0.2849	0.295	0.295	0.320	0.280	0.295	134,000	0.2849	1.72%
2025-06-06	0	0.290	0.290	0.305	0.280	0.310	182,000	52,760	0.2899	0.290	0.290	0.305	0.280	0.310	182,000	0.2899	-7.94%
2025-06-05	0	0.315	0.295	0.315	0.290	0.320	236,000	69,830	0.2959	0.315	0.295	0.315	0.290	0.320	236,000	0.2959	5.00%
2025-06-04	0	0.300	0.295	0.300	0.295	0.300	470,000	139,550	0.2969	0.300	0.295	0.300	0.295	0.300	470,000	0.2969	1.69%
2025-06-03	0	0.295	0.295	0.310	0.295	0.295	100,000	29,500	0.2950	0.295	0.295	0.310	0.295	0.295	100,000	0.2950	-1.67%
2025-06-02	0	0.300	0.300	0.320	0.295	0.300	210,720	62,639	0.2973	0.300	0.300	0.320	0.295	0.300	210,720	0.2973	0.00%
2025-05-30	0	0.300	0.300	0.310	0.300	0.310	520,325	157,607	0.3029	0.300	0.300	0.310	0.300	0.310	520,325	0.3029	-6.25%
2025-05-29	0	0.320	0.310	0.320	0.300	0.320	36,000	10,860	0.3017	0.320	0.310	0.320	0.300	0.320	36,000	0.3017	6.67%
2025-05-28	0	0.300	0.300	0.310	0.300	0.300	70,000	21,000	0.3000	0.300	0.300	0.310	0.300	0.300	70,000	0.3000	0.00%
2025-05-27	0	0.300	0.300	0.305	0.300	0.305	299,200	91,126	0.3046	0.300	0.300	0.305	0.300	0.305	299,200	0.3046	0.00%
2025-05-26	0	0.300	0.300	0.310	0.300	0.310	32,000	9,620	0.3006	0.300	0.300	0.310	0.300	0.310	32,000	0.3006	-1.64%
2025-05-23	0	0.305	0.300	0.305	0.300	0.305	335,314	100,597	0.3000	0.305	0.300	0.305	0.300	0.305	335,314	0.3000	1.67%
2025-05-22	0	0.300	0.300	0.310	0.300	0.300	80,000	24,010	0.3001	0.300	0.300	0.310	0.300	0.300	80,000	0.3001	0.00%
2025-05-21	0	0.300	0.300	0.310	0.300	0.310	458,000	139,060	0.3036	0.300	0.300	0.310	0.300	0.310	458,000	0.3036	-3.23%
2025-05-20	0	0.310	0.305	0.310	0.300	0.310	230,165	69,696	0.3028	0.310	0.305	0.310	0.300	0.310	230,165	0.3028	-3.12%
2025-05-19	0	0.320	0.300	0.320	0.300	0.330	180,000	54,250	0.3014	0.320	0.300	0.320	0.300	0.330	180,000	0.3014	4.92%
2025-05-16	0	0.305	0.300	0.305	0.295	0.305	368,000	110,270	0.2996	0.305	0.300	0.305	0.295	0.305	368,000	0.2996	0.00%
2025-05-15	0	0.305	0.295	0.305	0.295	0.305	462,082	139,232	0.3013	0.305	0.295	0.305	0.295	0.305	462,082	0.3013	1.67%
2025-05-14	0	0.300	0.300	0.305	0.285	0.305	862,000	255,260	0.2961	0.300	0.300	0.305	0.285	0.305	862,000	0.2961	0.00%
2025-05-13	0	0.300	0.300	0.305	0.300	0.305	729,600	222,248	0.3046	0.300	0.300	0.305	0.300	0.305	729,600	0.3046	-1.64%
2025-05-12	0	0.305	0.300	0.305	0.300	0.305	1,372,000	413,700	0.3015	0.305	0.300	0.305	0.300	0.305	1,372,000	0.3015	0.00%
2025-05-09	0	0.305	0.300	0.305	0.295	0.305	912,000	273,600	0.3000	0.305	0.300	0.305	0.295	0.305	912,000	0.3000	1.67%
2025-05-08	0	0.300	0.290	0.300	0.290	0.300	308,000	90,860	0.2950	0.300	0.290	0.300	0.290	0.300	308,000	0.2950	1.69%
2025-05-07	0	0.295	0.285	0.295	0.275	0.305	1,680,000	484,790	0.2886	0.295	0.285	0.295	0.275	0.305	1,680,000	0.2886	0.00%
2025-05-06	0	0.295	0.295	0.315	0.290	0.295	554,000	161,890	0.2922	0.295	0.295	0.315	0.290	0.295	554,000	0.2922	1.72%
2025-05-02	0	0.290	0.285	0.295	0.285	0.290	226,000	65,170	0.2884	0.290	0.285	0.295	0.285	0.290	226,000	0.2884	1.75%
2025-04-30	0	0.285	0.275	0.285	0.265	0.285	360,000	101,990	0.2833	0.285	0.275	0.285	0.265	0.285	360,000	0.2833	11.76%
2025-04-29	0	0.255	0.255	0.265	0.250	0.285	920,000	251,930	0.2738	0.255	0.255	0.265	0.250	0.285	920,000	0.2738	-7.27%
2025-04-28	0	0.275	0.275	0.295	0.275	0.295	694,960	198,559	0.2857	0.275	0.275	0.295	0.275	0.295	694,960	0.2857	-1.79%
2025-04-25	0	0.280	0.275	0.280	0.275	0.280	382,000	106,850	0.2797	0.280	0.275	0.280	0.275	0.280	382,000	0.2797	0.00%
2025-04-24	0	0.280	0.275	0.280	0.280	0.280	630,000	176,400	0.2800	0.280	0.275	0.280	0.280	0.280	630,000	0.2800	0.00%
2025-04-23	0	0.280	0.275	0.280	0.270	0.280	438,000	121,780	0.2780	0.280	0.275	0.280	0.270	0.280	438,000	0.2780	0.00%
2025-04-22	0	0.280	0.275	0.280	0.275	0.280	480,000	134,280	0.2798	0.280	0.275	0.280	0.275	0.280	480,000	0.2798	0.00%
2025-04-17	0	0.280	0.280	0.285	0.275	0.285	749,281	209,033	0.2790	0.280	0.280	0.285	0.275	0.285	749,281	0.2790	0.00%
2025-04-16	0	0.280	0.270	0.280	0.265	0.290	3,318,000	904,070	0.2725	0.280	0.270	0.280	0.265	0.290	3,318,000	0.2725	-8.20%
2025-04-15	0	0.305	0.300	0.305	0.300	0.315	418,000	126,430	0.3025	0.305	0.300	0.305	0.300	0.315	418,000	0.3025	1.67%
2025-04-14	0	0.300	0.300	0.305	0.295	0.305	372,000	111,790	0.3005	0.300	0.300	0.305	0.295	0.305	372,000	0.3005	0.00%
2025-04-11	0	0.300	0.300	0.310	0.295	0.305	146,000	43,220	0.2960	0.300	0.300	0.310	0.295	0.305	146,000	0.2960	1.69%
2025-04-10	0	0.295	0.290	0.300	0.280	0.300	764,000	223,120	0.2920	0.295	0.290	0.300	0.280	0.300	764,000	0.2920	0.00%
2025-04-09	0	0.295	0.295	0.300	0.285	0.305	1,566,000	467,700	0.2987	0.295	0.295	0.300	0.285	0.305	1,566,000	0.2987	-4.84%
2025-04-08	0	0.310	0.310	0.320	0.290	0.325	928,800	281,040	0.3026	0.310	0.310	0.320	0.290	0.325	928,800	0.3026	6.90%
2025-04-07	0	0.290	0.290	0.300	0.285	0.300	2,576,000	754,370	0.2928	0.290	0.290	0.300	0.285	0.300	2,576,000	0.2928	-3.33%
2025-04-03	0	0.300	0.300	0.310	0.300	0.305	580,000	174,590	0.3010	0.300	0.300	0.310	0.300	0.305	580,000	0.3010	0.00%
2025-04-02	0	0.300	0.300	0.305	0.290	0.305	842,000	253,780	0.3014	0.300	0.300	0.305	0.290	0.305	842,000	0.3014	1.69%
2025-04-01	0	0.295	0.285	0.295	0.270	0.345	2,930,000	856,440	0.2923	0.295	0.285	0.295	0.270	0.345	2,930,000	0.2923	7.27%
2025-03-31	0	0.275	0.275	0.285	0.260	0.270	246,000	66,250	0.2693	0.275	0.275	0.285	0.260	0.270	246,000	0.2693	1.85%
2025-03-28	0	0.270	0.265	0.270	0.260	0.280	184,000	48,290	0.2624	0.270	0.265	0.270	0.260	0.280	184,000	0.2624	0.00%
2025-03-27	0	0.270	0.260	0.270	0.260	0.280	270,000	71,600	0.2652	0.270	0.260	0.270	0.260	0.280	270,000	0.2652	1.89%
2025-03-26	0	0.265	0.265	0.280	0.260	0.280	183,048	48,802	0.2666	0.265	0.265	0.280	0.260	0.280	183,048	0.2666	-5.36%
2025-03-25	0	0.280	0.260	0.280	0.260	0.280	40,083	10,960	0.2734	0.280	0.260	0.280	0.260	0.280	40,083	0.2734	0.00%
2025-03-24	0	0.280	0.280	0.290	0.255	0.270	468,000	124,410	0.2658	0.280	0.280	0.290	0.255	0.270	468,000	0.2658	3.70%
2025-03-21	0	0.270	0.270	0.280	0.260	0.290	756,000	202,450	0.2678	0.270	0.270	0.280	0.260	0.290	756,000	0.2678	-3.57%
2025-03-20	0	0.280	0.275	0.300	0.255	0.280	450,000	119,690	0.2660	0.280	0.275	0.300	0.255	0.280	450,000	0.2660	12.00%
2025-03-19	0	0.250	0.250	0.255	0.246	0.255	790,000	197,608	0.2501	0.250	0.250	0.255	0.246	0.255	790,000	0.2501	1.63%
2025-03-18	0	0.246	0.246	0.255	0.246	0.250	540,000	134,446	0.2490	0.246	0.246	0.255	0.246	0.250	540,000	0.2490	-3.53%
2025-03-17	0	0.255	0.244	0.255	0.245	0.260	882,960	222,022	0.2515	0.255	0.244	0.255	0.245	0.260	882,960	0.2515	-3.77%
2025-03-14	0	0.265	0.250	0.265	0.250	0.265	530,000	134,550	0.2539	0.265	0.250	0.265	0.250	0.265	530,000	0.2539	7.72%
2025-03-13	0	0.246	0.246	0.260	0.245	0.250	240,000	59,962	0.2498	0.246	0.246	0.260	0.245	0.250	240,000	0.2498	-5.38%
2025-03-12	0	0.260	0.248	0.260	0.241	0.270	222,160	54,994	0.2475	0.260	0.248	0.260	0.241	0.270	222,160	0.2475	5.69%
2025-03-11	0	0.246	0.237	0.246	0.237	0.246	214,000	52,246	0.2441	0.246	0.237	0.246	0.237	0.246	214,000	0.2441	0.82%
2025-03-10	0	0.244	0.244	0.245	0.244	0.245	206,000	50,376	0.2445	0.244	0.244	0.245	0.244	0.245	206,000	0.2445	1.67%
2025-03-07	0	0.240	0.240	0.245	0.239	0.240	88,000	21,092	0.2397	0.240	0.240	0.245	0.239	0.240	88,000	0.2397	0.00%
2025-03-06	0	0.240	0.240	0.244	0.240	0.248	618,400	149,750	0.2422	0.240	0.240	0.244	0.240	0.248	618,400	0.2422	-2.04%
2025-03-05	0	0.245	0.245	0.247	0.243	0.255	464,000	113,858	0.2454	0.245	0.245	0.247	0.243	0.255	464,000	0.2454	-2.00%
2025-03-04	0	0.250	0.242	0.250	0.242	0.255	396,900	97,128	0.2447	0.250	0.242	0.250	0.242	0.255	396,900	0.2447	1.63%
2025-03-03	0	0.246	0.241	0.249	0.240	0.250	288,000	70,652	0.2453	0.246	0.241	0.249	0.240	0.250	288,000	0.2453	0.82%
2025-02-28	0	0.244	0.243	0.248	0.244	0.246	290,000	70,900	0.2445	0.244	0.243	0.248	0.244	0.246	290,000	0.2445	0.00%
2025-02-27	0	0.244	0.244	0.255	0.244	0.250	622,000	152,992	0.2460	0.244	0.244	0.255	0.244	0.250	622,000	0.2460	-4.31%
2025-02-26	0	0.255	0.249	0.255	0.245	0.255	1,038,000	255,772	0.2464	0.255	0.249	0.255	0.245	0.255	1,038,000	0.2464	3.24%
2025-02-25	0	0.247	0.246	0.255	0.247	0.250	954,000	236,614	0.2480	0.247	0.246	0.255	0.247	0.250	954,000	0.2480	-0.40%
2025-02-24	0	0.248	0.248	0.255	0.248	0.260	1,848,000	462,806	0.2504	0.248	0.248	0.255	0.248	0.260	1,848,000	0.2504	-2.75%
2025-02-21	0	0.255	0.247	0.255	0.248	0.255	892,000	223,884	0.2510	0.255	0.247	0.255	0.248	0.255	892,000	0.2510	2.41%
2025-02-20	0	0.249	0.247	0.249	0.249	0.280	664,000	167,070	0.2516	0.249	0.247	0.249	0.249	0.280	664,000	0.2516	-4.23%
2025-02-19	0	0.260	0.250	0.285	0.244	0.265	1,446,000	360,536	0.2493	0.260	0.250	0.285	0.244	0.265	1,446,000	0.2493	4.00%
2025-02-18	0	0.250	0.248	0.250	0.248	0.250	672,000	167,646	0.2495	0.250	0.248	0.250	0.248	0.250	672,000	0.2495	0.40%
2025-02-17	0	0.249	0.249	0.250	0.244	0.250	396,000	98,172	0.2479	0.249	0.249	0.250	0.244	0.250	396,000	0.2479	-0.40%
2025-02-14	0	0.250	0.247	0.250	0.242	0.250	1,802,000	447,908	0.2486	0.250	0.247	0.250	0.242	0.250	1,802,000	0.2486	1.21%
2025-02-13	0	0.247	0.245	0.247	0.247	0.285	1,548,000	404,868	0.2615	0.247	0.245	0.247	0.247	0.285	1,548,000	0.2615	-13.33%
2025-02-12	0	0.285	0.280	0.285	0.275	0.290	866,000	244,310	0.2821	0.285	0.280	0.285	0.275	0.290	866,000	0.2821	-3.39%
2025-02-11	0	0.295	0.285	0.295	0.285	0.295	206,000	59,560	0.2891	0.295	0.285	0.295	0.285	0.295	206,000	0.2891	1.72%
2025-02-10	0	0.290	0.285	0.290	0.285	0.305	946,000	277,410	0.2932	0.290	0.285	0.290	0.285	0.305	946,000	0.2932	-3.33%
2025-02-07	0	0.300	0.295	0.305	0.295	0.310	192,000	57,170	0.2978	0.300	0.295	0.305	0.295	0.310	192,000	0.2978	1.69%
2025-02-06	0	0.295	0.295	0.300	0.295	0.310	230,080	68,458	0.2975	0.295	0.295	0.300	0.295	0.310	230,080	0.2975	-3.28%
2025-02-05	0	0.305	0.295	0.305	0.295	0.315	148,000	44,350	0.2997	0.305	0.295	0.305	0.295	0.315	148,000	0.2997	3.39%
2025-02-04	0	0.295	0.295	0.315	-	-	0	0	-	0.295	0.295	0.315	-	-	0	-	0.00%
2025-02-03	0	0.295	0.290	0.295	0.295	0.295	86,000	25,370	0.2950	0.295	0.290	0.295	0.295	0.295	86,000	0.2950	0.00%
2025-01-28	0	0.295	0.295	0.300	0.295	0.295	34,000	10,030	0.2950	0.295	0.295	0.300	0.295	0.295	34,000	0.2950	0.00%
2025-01-27	0	0.295	0.290	0.295	0.290	0.300	320,000	94,690	0.2959	0.295	0.290	0.295	0.290	0.300	320,000	0.2959	1.72%
2025-01-24	0	0.290	0.290	0.300	0.290	0.300	354,000	103,620	0.2927	0.290	0.290	0.300	0.290	0.300	354,000	0.2927	-3.33%
2025-01-23	0	0.300	0.295	0.300	0.295	0.305	502,000	149,760	0.2983	0.300	0.295	0.300	0.295	0.305	502,000	0.2983	-1.64%
2025-01-22	0	0.305	0.295	0.305	0.295	0.345	606,000	180,230	0.2974	0.305	0.295	0.305	0.295	0.345	606,000	0.2974	3.39%
2025-01-21	0	0.295	0.290	0.295	0.290	0.295	306,000	89,090	0.2911	0.295	0.290	0.295	0.290	0.295	306,000	0.2911	1.72%
2025-01-20	0	0.290	0.290	0.295	0.280	0.295	1,448,000	419,390	0.2896	0.290	0.290	0.295	0.280	0.295	1,448,000	0.2896	0.00%
2025-01-17	0	0.290	0.285	0.290	0.290	0.305	1,512,000	442,110	0.2924	0.290	0.285	0.290	0.290	0.305	1,512,000	0.2924	0.00%
2025-01-16	0	0.290	0.290	0.295	0.290	0.300	62,800	18,506	0.2947	0.290	0.290	0.295	0.290	0.300	62,800	0.2947	-3.33%
2025-01-15	0	0.300	0.290	0.300	0.295	0.305	256,000	76,170	0.2975	0.300	0.290	0.300	0.295	0.305	256,000	0.2975	1.69%
2025-01-14	0	0.295	0.290	0.295	0.295	0.310	298,000	88,710	0.2977	0.295	0.290	0.295	0.295	0.310	298,000	0.2977	-1.67%
2025-01-13	0	0.300	0.295	0.300	0.290	0.300	60,000	17,830	0.2972	0.300	0.295	0.300	0.290	0.300	60,000	0.2972	3.45%
2025-01-10	0	0.290	0.285	0.295	0.290	0.295	52,000	15,090	0.2902	0.290	0.285	0.295	0.290	0.295	52,000	0.2902	-1.69%
2025-01-09	0	0.295	0.290	0.300	0.290	0.295	144,000	42,470	0.2949	0.295	0.290	0.300	0.290	0.295	144,000	0.2949	1.72%
2025-01-08	0	0.290	0.290	0.300	0.290	0.300	744,000	218,490	0.2937	0.290	0.290	0.300	0.290	0.300	744,000	0.2937	-6.45%
2025-01-07	0	0.310	0.295	0.310	0.290	0.310	236,000	71,030	0.3010	0.310	0.295	0.310	0.290	0.310	236,000	0.3010	6.90%
2025-01-06	0	0.290	0.285	0.295	0.290	0.310	694,000	206,730	0.2979	0.290	0.285	0.295	0.290	0.310	694,000	0.2979	-6.45%
2025-01-03	0	0.310	0.300	0.310	0.300	0.315	232,000	70,800	0.3052	0.310	0.300	0.310	0.300	0.315	232,000	0.3052	0.00%
2025-01-02	0	0.310	0.305	0.310	0.300	0.315	266,000	81,070	0.3048	0.310	0.305	0.310	0.300	0.315	266,000	0.3048	-1.59%
2024-12-31	0	0.315	0.305	0.315	0.320	0.320	86,000	27,510	0.3199	0.315	0.305	0.315	0.320	0.320	86,000	0.3199	-1.56%
2024-12-30	0	0.320	0.310	0.320	0.305	0.320	384,000	119,680	0.3117	0.320	0.310	0.320	0.305	0.320	384,000	0.3117	0.00%
2024-12-27	0	0.320	0.310	0.320	0.310	0.320	196,000	61,220	0.3123	0.320	0.310	0.320	0.310	0.320	196,000	0.3123	0.00%
2024-12-24	0	0.320	0.315	0.320	0.300	0.320	455,600	138,262	0.3035	0.320	0.315	0.320	0.300	0.320	455,600	0.3035	3.23%
2024-12-23	0	0.310	0.300	0.305	0.300	0.320	348,000	105,650	0.3036	0.310	0.300	0.305	0.300	0.320	348,000	0.3036	-3.12%
2024-12-20	0	0.320	0.300	0.320	0.300	0.320	210,000	65,780	0.3132	0.320	0.300	0.320	0.300	0.320	210,000	0.3132	3.23%
2024-12-19	0	0.310	0.310	0.320	0.310	0.330	762,400	239,402	0.3140	0.310	0.310	0.320	0.310	0.330	762,400	0.3140	-4.62%
2024-12-18	0	0.325	0.315	0.325	0.310	0.340	604,000	198,080	0.3279	0.325	0.315	0.325	0.310	0.340	604,000	0.3279	-4.41%
2024-12-17	0	0.340	0.300	0.340	0.315	0.340	670,000	221,540	0.3307	0.340	0.300	0.340	0.315	0.340	670,000	0.3307	3.03%
2024-12-16	0	0.330	0.315	0.330	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	0.00%
2024-12-13	0	0.330	0.300	0.330	0.320	0.335	146,000	48,510	0.3323	0.330	0.300	0.330	0.320	0.335	146,000	0.3323	3.13%
2024-12-12	0	0.320	0.305	0.320	0.305	0.325	218,000	68,490	0.3142	0.320	0.305	0.320	0.305	0.325	218,000	0.3142	1.59%
2024-12-11	0	0.315	0.310	0.315	0.310	0.325	230,000	73,770	0.3207	0.315	0.310	0.315	0.310	0.325	230,000	0.3207	-3.08%
2024-12-10	0	0.325	0.315	0.325	0.320	0.345	740,248	239,116	0.3230	0.325	0.315	0.325	0.320	0.345	740,248	0.3230	-5.80%
2024-12-09	0	0.345	0.320	0.345	0.320	0.350	734,000	243,160	0.3313	0.345	0.320	0.345	0.320	0.350	734,000	0.3313	1.47%
2024-12-06	0	0.340	0.320	0.340	0.305	0.345	574,320	188,826	0.3288	0.340	0.320	0.340	0.305	0.345	574,320	0.3288	6.25%
2024-12-05	0	0.320	0.320	0.340	0.315	0.340	216,240	68,632	0.3174	0.320	0.320	0.340	0.315	0.340	216,240	0.3174	-5.88%
2024-12-04	0	0.340	0.335	0.340	0.330	0.360	160,000	54,110	0.3382	0.340	0.335	0.340	0.330	0.360	160,000	0.3382	-1.45%
2024-12-03	0	0.345	0.330	0.345	0.335	0.350	292,000	100,740	0.3450	0.345	0.330	0.345	0.335	0.350	292,000	0.3450	1.47%
2024-12-02	0	0.340	0.325	0.340	0.330	0.340	544,800	184,650	0.3389	0.340	0.325	0.340	0.330	0.340	544,800	0.3389	3.03%
2024-11-29	0	0.330	0.300	0.315	0.300	0.340	1,140,082	368,222	0.3230	0.330	0.300	0.315	0.300	0.340	1,140,082	0.3230	-1.49%
2024-11-28	0	0.335	0.330	0.335	0.295	0.340	166,000	49,180	0.2963	0.335	0.330	0.335	0.295	0.340	166,000	0.2963	15.52%
2024-11-27	0	0.290	0.290	0.295	0.290	0.295	424,000	124,740	0.2942	0.290	0.290	0.295	0.290	0.295	424,000	0.2942	0.00%
2024-11-26	0	0.290	0.285	0.295	0.290	0.305	48,000	14,420	0.3004	0.290	0.285	0.295	0.290	0.305	48,000	0.3004	-1.69%
2024-11-25	0	0.295	0.285	0.300	0.285	0.310	648,400	191,098	0.2947	0.295	0.285	0.300	0.285	0.310	648,400	0.2947	0.00%
2024-11-22	0	0.295	0.275	0.295	0.280	0.300	864,000	249,700	0.2890	0.295	0.275	0.295	0.280	0.300	864,000	0.2890	-3.28%
2024-11-21	0	0.305	0.300	0.305	0.300	0.315	244,000	73,800	0.3025	0.305	0.300	0.305	0.300	0.315	244,000	0.3025	-3.17%
2024-11-20	0	0.315	0.300	0.310	0.295	0.320	376,000	112,750	0.2999	0.315	0.300	0.310	0.295	0.320	376,000	0.2999	3.28%
2024-11-19	0	0.305	0.290	0.305	0.295	0.320	630,000	191,360	0.3037	0.305	0.290	0.305	0.295	0.320	630,000	0.3037	-4.69%
2024-11-18	0	0.320	0.300	0.320	0.305	0.320	250,000	76,550	0.3062	0.320	0.300	0.320	0.305	0.320	250,000	0.3062	4.92%
2024-11-15	0	0.305	0.300	0.305	0.300	0.320	1,930,000	587,110	0.3042	0.305	0.300	0.305	0.300	0.320	1,930,000	0.3042	-6.15%
2024-11-14	0	0.325	0.315	0.325	0.320	0.330	806,000	261,130	0.3240	0.325	0.315	0.325	0.320	0.330	806,000	0.3240	-4.41%
2024-11-13	0	0.340	0.335	0.340	0.330	0.355	686,005	233,051	0.3397	0.340	0.335	0.340	0.330	0.355	686,005	0.3397	-1.45%
2024-11-12	0	0.345	0.330	0.345	0.305	0.380	1,428,000	459,300	0.3216	0.345	0.330	0.345	0.305	0.380	1,428,000	0.3216	-4.17%
2024-11-11	0	0.360	0.350	0.360	0.345	0.360	667,600	237,368	0.3556	0.360	0.350	0.360	0.345	0.360	667,600	0.3556	-1.37%
2024-11-08	0	0.365	0.355	0.365	0.350	0.380	658,400	239,524	0.3638	0.365	0.355	0.365	0.350	0.380	658,400	0.3638	2.82%
2024-11-07	0	0.355	0.345	0.355	0.350	0.360	330,000	116,100	0.3518	0.355	0.345	0.355	0.350	0.360	330,000	0.3518	1.43%
2024-11-06	0	0.350	0.350	0.360	0.345	0.365	900,082	318,136	0.3535	0.350	0.350	0.360	0.345	0.365	900,082	0.3535	-4.11%
2024-11-05	0	0.365	0.330	0.365	0.345	0.370	820,000	289,630	0.3532	0.365	0.330	0.365	0.345	0.370	820,000	0.3532	0.00%
2024-11-04	0	0.365	0.365	0.375	0.360	0.385	1,572,000	589,550	0.3750	0.365	0.365	0.375	0.360	0.385	1,572,000	0.3750	1.39%
2024-11-01	0	0.360	0.350	0.360	0.330	0.385	1,918,000	681,210	0.3552	0.360	0.350	0.360	0.330	0.385	1,918,000	0.3552	10.77%
2024-10-31	0	0.325	0.310	0.325	0.295	0.330	854,400	259,844	0.3041	0.325	0.310	0.325	0.295	0.330	854,400	0.3041	4.84%
2024-10-30	0	0.310	0.300	0.310	0.300	0.310	468,000	141,600	0.3026	0.310	0.300	0.310	0.300	0.310	468,000	0.3026	0.00%
2024-10-29	0	0.310	0.300	0.310	0.300	0.330	568,000	176,390	0.3105	0.310	0.300	0.310	0.300	0.330	568,000	0.3105	-3.12%
2024-10-28	0	0.320	0.305	0.320	0.310	0.335	730,003	230,090	0.3152	0.320	0.305	0.320	0.310	0.335	730,003	0.3152	3.23%
2024-10-25	0	0.310	0.300	0.310	0.295	0.310	874,000	262,960	0.3009	0.310	0.300	0.310	0.295	0.310	874,000	0.3009	3.33%
2024-10-24	0	0.300	0.295	0.300	0.300	0.310	184,000	55,880	0.3037	0.300	0.295	0.300	0.300	0.310	184,000	0.3037	0.00%
2024-10-23	0	0.300	0.300	0.310	0.300	0.320	308,003	95,260	0.3093	0.300	0.300	0.310	0.300	0.320	308,003	0.3093	-3.23%
2024-10-22	0	0.310	0.300	0.305	0.300	0.325	738,080	227,652	0.3084	0.310	0.300	0.305	0.300	0.325	738,080	0.3084	-4.62%
2024-10-21	0	0.325	0.320	0.325	0.320	0.335	400,001	130,030	0.3251	0.325	0.320	0.325	0.320	0.335	400,001	0.3251	1.56%
2024-10-18	0	0.320	0.310	0.320	0.310	0.320	186,000	58,840	0.3163	0.320	0.310	0.320	0.310	0.320	186,000	0.3163	0.00%
2024-10-17	0	0.320	0.310	0.320	0.300	0.335	790,000	249,160	0.3154	0.320	0.310	0.320	0.300	0.335	790,000	0.3154	0.00%
2024-10-16	0	0.320	0.315	0.320	0.305	0.325	173,002	55,005	0.3179	0.320	0.315	0.320	0.305	0.325	173,002	0.3179	0.00%
2024-10-15	0	0.320	0.300	0.320	0.300	0.335	462,002	142,500	0.3084	0.320	0.300	0.320	0.300	0.335	462,002	0.3084	3.23%
2024-10-14	0	0.310	0.305	0.320	0.300	0.345	1,004,001	319,180	0.3179	0.310	0.305	0.320	0.300	0.345	1,004,001	0.3179	-4.62%
2024-10-10	0	0.325	0.320	0.325	0.315	0.335	610,402	200,316	0.3282	0.325	0.320	0.325	0.315	0.335	610,402	0.3282	-1.52%
2024-10-09	0	0.330	0.320	0.330	0.320	0.360	592,001	199,480	0.3370	0.330	0.320	0.330	0.320	0.360	592,001	0.3370	-7.04%
2024-10-08	0	0.355	0.330	0.350	0.310	0.370	1,380,011	470,903	0.3412	0.355	0.330	0.350	0.310	0.370	1,380,011	0.3412	1.43%
2024-10-07	0	0.350	0.345	0.350	0.330	0.400	2,350,000	814,610	0.3466	0.350	0.345	0.350	0.330	0.400	2,350,000	0.3466	-4.11%
2024-10-04	0	0.365	0.335	0.365	0.315	0.380	2,335,315	812,140	0.3478	0.365	0.335	0.365	0.315	0.380	2,335,315	0.3478	-3.95%
2024-10-03	0	0.380	0.350	0.380	0.345	0.395	1,274,001	469,250	0.3683	0.380	0.350	0.380	0.345	0.395	1,274,001	0.3683	-2.56%
2024-10-02	0	0.390	0.380	0.390	0.365	0.410	2,958,000	1,131,310	0.3825	0.390	0.380	0.390	0.365	0.410	2,958,000	0.3825	-4.88%
2024-09-30	0	0.410	0.390	0.410	0.390	0.425	608,000	251,640	0.4139	0.410	0.390	0.410	0.390	0.425	608,000	0.4139	-2.38%
2024-09-27	0	0.420	0.400	0.420	0.400	0.420	382,000	158,700	0.4154	0.420	0.400	0.420	0.400	0.420	382,000	0.4154	0.00%
2024-09-26	0	0.420	0.400	0.420	0.360	0.420	570,000	231,150	0.4055	0.420	0.400	0.420	0.360	0.420	570,000	0.4055	2.44%
2024-09-25	0	0.410	0.390	0.405	0.375	0.420	232,000	91,550	0.3946	0.410	0.390	0.405	0.375	0.420	232,000	0.3946	0.00%
2024-09-24	0	0.410	0.400	0.420	0.400	0.430	392,405	163,173	0.4158	0.410	0.400	0.420	0.400	0.430	392,405	0.4158	-2.38%
2024-09-23	0	0.420	0.400	0.420	0.405	0.440	350,000	141,940	0.4055	0.420	0.400	0.420	0.405	0.440	350,000	0.4055	2.44%
2024-09-20	0	0.410	0.390	0.410	0.385	0.410	904,000	358,300	0.3963	0.410	0.390	0.410	0.385	0.410	904,000	0.3963	0.00%
2024-09-19	0	0.410	0.390	0.410	0.390	0.425	284,000	113,140	0.3984	0.410	0.390	0.410	0.390	0.425	284,000	0.3984	-4.65%
2024-09-17	0	0.430	0.430	0.435	0.420	0.440	568,000	247,300	0.4354	0.430	0.430	0.435	0.420	0.440	568,000	0.4354	2.38%
2024-09-16	0	0.420	0.420	0.425	0.375	0.420	948,800	388,172	0.4091	0.420	0.420	0.425	0.375	0.420	948,800	0.4091	6.33%
2024-09-13	0	0.395	0.385	0.395	0.360	0.400	1,038,000	400,440	0.3858	0.395	0.385	0.395	0.360	0.400	1,038,000	0.3858	8.22%
2024-09-12	0	0.365	0.350	0.365	0.350	0.370	1,302,400	468,432	0.3597	0.365	0.350	0.365	0.350	0.370	1,302,400	0.3597	0.00%
2024-09-11	0	0.365	0.335	0.370	0.270	0.440	1,732,000	554,070	0.3199	0.365	0.335	0.370	0.270	0.440	1,732,000	0.3199	25.86%
2024-09-10	0	0.290	0.285	0.300	0.290	0.300	225,280	67,104	0.2979	0.290	0.285	0.300	0.290	0.300	225,280	0.2979	-1.69%
2024-09-09	0	0.295	0.295	0.300	0.295	0.310	702,800	210,748	0.2999	0.295	0.295	0.300	0.295	0.310	702,800	0.2999	-4.84%
2024-09-05	0	0.310	0.305	0.315	0.300	0.310	850,000	261,720	0.3079	0.310	0.305	0.315	0.300	0.310	850,000	0.3079	1.64%
2024-09-04	0	0.305	0.295	0.305	0.280	0.305	420,000	124,820	0.2972	0.305	0.295	0.305	0.280	0.305	420,000	0.2972	7.02%
2024-09-03	0	0.285	0.285	0.300	0.285	0.300	600,000	175,970	0.2933	0.285	0.285	0.300	0.285	0.300	600,000	0.2933	-3.39%
2024-09-02	0	0.295	0.280	0.295	0.280	0.300	1,630,002	469,260	0.2879	0.295	0.280	0.295	0.280	0.300	1,630,002	0.2879	5.36%
2024-08-30	0	0.280	0.255	0.300	0.280	0.330	1,030,160	310,634	0.3015	0.280	0.255	0.300	0.280	0.330	1,030,160	0.3015	-6.67%
2024-08-29	0	0.300	0.280	0.300	0.280	0.300	1,898,000	551,920	0.2908	0.300	0.280	0.300	0.280	0.300	1,898,000	0.2908	0.00%
2024-08-28	0	0.300	0.270	0.300	0.229	0.300	4,302,000	1,160,010	0.2696	0.300	0.270	0.300	0.229	0.300	4,302,000	0.2696	22.95%
2024-08-27	0	0.244	0.228	0.244	0.224	0.245	472,000	113,808	0.2411	0.244	0.228	0.244	0.224	0.245	472,000	0.2411	5.17%
2024-08-26	0	0.232	0.215	0.236	0.225	0.232	148,007	33,935	0.2293	0.232	0.215	0.236	0.225	0.232	148,007	0.2293	0.43%
2024-08-23	0	0.231	0.218	0.231	0.212	0.231	214,720	47,832	0.2228	0.231	0.218	0.231	0.212	0.231	214,720	0.2228	0.43%
2024-08-22	0	0.230	0.215	0.230	0.231	0.231	10,000	2,310	0.2310	0.230	0.215	0.230	0.231	0.231	10,000	0.2310	1.32%
2024-08-21	0	0.227	0.218	0.227	0.211	0.228	356,007	80,831	0.2270	0.227	0.218	0.227	0.211	0.228	356,007	0.2270	1.34%
2024-08-20	0	0.224	0.220	0.225	0.221	0.235	254,003	56,806	0.2236	0.224	0.220	0.225	0.221	0.235	254,003	0.2236	2.75%
2024-08-19	0	0.218	0.217	0.218	0.201	0.218	138,002	29,904	0.2167	0.218	0.217	0.218	0.201	0.218	138,002	0.2167	-5.22%
2024-08-16	0	0.230	0.211	0.230	0.230	0.232	104,008	24,025	0.2310	0.230	0.211	0.230	0.230	0.232	104,008	0.2310	5.02%
2024-08-15	0	0.219	0.218	0.230	-	-	2	0	-	0.219	0.218	0.230	-	-	2	-	0.00%
2024-08-14	0	0.219	0.208	0.228	0.212	0.231	98,001	22,092	0.2254	0.219	0.208	0.228	0.212	0.231	98,001	0.2254	3.30%
2024-08-13	0	0.212	0.211	0.231	0.211	0.232	18,002	3,840	0.2133	0.212	0.211	0.231	0.211	0.232	18,002	0.2133	-8.62%
2024-08-12	0	0.232	0.210	0.232	0.210	0.236	484,001	110,494	0.2283	0.232	0.210	0.232	0.210	0.236	484,001	0.2283	2.20%
2024-08-09	0	0.227	0.200	0.227	0.214	0.230	94,002	20,514	0.2182	0.227	0.200	0.227	0.214	0.230	94,002	0.2182	5.58%
2024-08-08	0	0.215	0.204	0.223	0.207	0.215	56,081	11,979	0.2136	0.215	0.204	0.223	0.207	0.215	56,081	0.2136	6.97%
2024-08-07	0	0.201	0.201	0.207	0.201	0.201	10,000	2,010	0.2010	0.201	0.201	0.207	0.201	0.201	10,000	0.2010	0.00%
2024-08-06	0	0.201	0.201	0.205	0.198	0.201	70,000	14,016	0.2002	0.201	0.201	0.205	0.198	0.201	70,000	0.2002	2.03%
2024-08-05	0	0.197	0.197	0.207	0.197	0.215	504,000	100,852	0.2001	0.197	0.197	0.207	0.197	0.215	504,000	0.2001	-8.37%
2024-08-02	0	0.215	0.205	0.223	0.215	0.215	4,080	876	0.2147	0.215	0.205	0.223	0.215	0.215	4,080	0.2147	0.47%
2024-08-01	0	0.214	0.203	0.222	-	-	0	0	-	0.214	0.203	0.222	-	-	0	-	0.00%
2024-07-31	0	0.214	0.210	0.220	0.211	0.214	26,560	5,600	0.2108	0.214	0.210	0.220	0.211	0.214	26,560	0.2108	1.42%
2024-07-30	0	0.211	0.205	0.212	0.211	0.211	2,000	422	0.2110	0.211	0.205	0.212	0.211	0.211	2,000	0.2110	0.48%
2024-07-29	0	0.210	0.210	0.220	0.203	0.212	124,000	25,620	0.2066	0.210	0.210	0.220	0.203	0.212	124,000	0.2066	-1.41%
2024-07-26	0	0.213	0.205	0.216	0.205	0.229	348,580	72,233	0.2072	0.213	0.205	0.216	0.205	0.229	348,580	0.2072	-0.93%
2024-07-25	0	0.215	0.203	0.215	0.203	0.215	94,000	19,160	0.2038	0.215	0.203	0.215	0.203	0.215	94,000	0.2038	-0.92%
2024-07-24	0	0.217	0.208	0.215	0.217	0.225	6,000	1,318	0.2197	0.217	0.208	0.215	0.217	0.225	6,000	0.2197	-3.56%
2024-07-23	0	0.225	0.208	0.224	0.210	0.225	68,000	14,448	0.2125	0.225	0.208	0.224	0.210	0.225	68,000	0.2125	5.63%
2024-07-22	0	0.213	0.209	0.221	0.209	0.230	242,002	51,112	0.2112	0.213	0.209	0.221	0.209	0.230	242,002	0.2112	1.91%
2024-07-19	0	0.209	0.209	0.210	0.209	0.210	172,000	36,030	0.2095	0.209	0.209	0.210	0.209	0.210	172,000	0.2095	-0.48%
2024-07-18	0	0.210	0.206	0.210	0.206	0.229	440,000	91,956	0.2090	0.210	0.206	0.210	0.206	0.229	440,000	0.2090	-7.89%
2024-07-17	0	0.228	0.214	0.228	0.218	0.230	904,994	198,995	0.2199	0.228	0.214	0.228	0.218	0.230	904,994	0.2199	6.54%
2024-07-16	0	0.214	0.214	0.219	0.214	0.214	140,000	29,868	0.2133	0.214	0.214	0.219	0.214	0.214	140,000	0.2133	-0.47%
2024-07-15	0	0.215	0.210	0.215	0.204	0.219	58,000	12,444	0.2146	0.215	0.210	0.215	0.204	0.219	58,000	0.2146	0.00%
2024-07-12	0	0.215	0.213	0.215	0.215	0.238	984,000	215,924	0.2194	0.215	0.213	0.215	0.215	0.238	984,000	0.2194	-6.93%
2024-07-11	0	0.231	0.223	0.231	0.202	0.238	830,414	182,996	0.2204	0.231	0.223	0.231	0.202	0.238	830,414	0.2204	-2.12%
2024-07-10	0	0.236	0.220	0.236	0.221	0.242	354,000	83,696	0.2364	0.236	0.220	0.236	0.221	0.242	354,000	0.2364	0.43%
2024-07-09	0	0.235	0.235	0.244	0.235	0.260	1,134,000	279,792	0.2467	0.235	0.235	0.244	0.235	0.260	1,134,000	0.2467	-6.00%
2024-07-08	0	0.250	0.250	0.260	0.250	0.275	2,776,000	714,740	0.2575	0.250	0.250	0.260	0.250	0.275	2,776,000	0.2575	-3.85%
2024-07-05	0	0.260	0.260	0.270	0.260	0.300	2,824,000	775,810	0.2747	0.260	0.260	0.270	0.260	0.300	2,824,000	0.2747	-7.14%
2024-07-04	0	0.280	0.260	0.280	0.255	0.280	2,356,000	622,120	0.2641	0.280	0.260	0.280	0.255	0.280	2,356,000	0.2641	1.82%
2024-07-03	0	0.275	0.275	0.280	0.249	0.275	1,600,000	423,140	0.2645	0.275	0.275	0.280	0.249	0.275	1,600,000	0.2645	7.84%
2024-07-02	0	0.255	0.250	0.255	0.248	0.275	3,152,000	809,000	0.2567	0.255	0.250	0.255	0.248	0.275	3,152,000	0.2567	-8.93%
2024-06-28	0	0.280	0.250	0.280	0.250	0.280	1,617,500	429,160	0.2653	0.280	0.250	0.280	0.250	0.280	1,617,500	0.2653	0.00%
2024-06-27	0	0.280	0.255	0.275	0.250	0.280	508,000	136,910	0.2695	0.280	0.255	0.275	0.250	0.280	508,000	0.2695	3.70%
2024-06-26	0	0.270	0.221	0.270	0.240	0.280	2,356,000	594,960	0.2525	0.270	0.221	0.270	0.240	0.280	2,356,000	0.2525	3.85%
2024-06-25	0	0.260	0.247	0.260	0.243	0.260	516,000	127,150	0.2464	0.260	0.247	0.260	0.243	0.260	516,000	0.2464	5.26%
2024-06-24	0	0.247	0.231	0.246	0.230	0.250	360,160	84,650	0.2350	0.247	0.231	0.246	0.230	0.250	360,160	0.2350	7.86%
2024-06-21	0	0.229	0.217	0.229	0.220	0.232	158,000	35,992	0.2278	0.229	0.217	0.229	0.220	0.232	158,000	0.2278	1.33%
2024-06-20	0	0.226	0.225	0.232	0.215	0.260	936,000	211,598	0.2261	0.226	0.225	0.232	0.215	0.260	936,000	0.2261	1.35%
2024-06-19	0	0.223	0.215	0.224	0.210	0.223	406,800	88,630	0.2179	0.223	0.215	0.224	0.210	0.223	406,800	0.2179	-0.89%
2024-06-18	0	0.225	0.215	0.225	0.209	0.245	1,702,000	378,754	0.2225	0.225	0.215	0.225	0.209	0.245	1,702,000	0.2225	7.66%
2024-06-17	0	0.209	0.205	0.210	0.209	0.212	106,000	22,286	0.2102	0.209	0.205	0.210	0.209	0.212	106,000	0.2102	0.00%
2024-06-14	0	0.209	0.209	0.220	0.201	0.219	98,160	20,501	0.2089	0.209	0.209	0.220	0.201	0.219	98,160	0.2089	-4.13%
2024-06-13	0	0.218	0.201	0.218	0.191	0.218	88,000	18,048	0.2051	0.218	0.201	0.218	0.191	0.218	88,000	0.2051	1.40%
2024-06-12	0	0.215	0.202	0.215	0.215	0.217	102,000	22,130	0.2170	0.215	0.202	0.215	0.215	0.217	102,000	0.2170	-0.92%
2024-06-11	0	0.217	0.202	0.217	0.202	0.218	74,000	15,650	0.2115	0.217	0.202	0.217	0.202	0.218	74,000	0.2115	-0.91%
2024-06-07	0	0.219	0.218	0.219	0.219	0.219	14,000	3,066	0.2190	0.219	0.218	0.219	0.219	0.219	14,000	0.2190	-0.45%
2024-06-06	0	0.220	0.220	0.225	0.220	0.220	192,000	42,240	0.2200	0.220	0.220	0.225	0.220	0.220	192,000	0.2200	-1.79%
2024-06-05	0	0.224	0.210	0.224	0.209	0.224	112,000	24,092	0.2151	0.224	0.210	0.224	0.209	0.224	112,000	0.2151	-0.44%
2024-06-04	0	0.225	0.209	0.225	0.206	0.225	132,000	27,510	0.2084	0.225	0.209	0.225	0.206	0.225	132,000	0.2084	3.21%
2024-06-03	0	0.218	0.210	0.225	0.218	0.225	122,331	26,733	0.2185	0.218	0.210	0.225	0.218	0.225	122,331	0.2185	-3.11%
2024-05-31	0	0.225	0.212	0.225	0.225	0.230	598,000	136,292	0.2279	0.225	0.212	0.225	0.225	0.230	598,000	0.2279	-1.32%
2024-05-30	0	0.228	0.218	0.229	0.216	0.228	221,600	50,462	0.2277	0.228	0.218	0.229	0.216	0.228	221,600	0.2277	2.24%
2024-05-29	0	0.223	0.223	0.228	0.223	0.225	248,000	55,544	0.2240	0.223	0.223	0.228	0.223	0.225	248,000	0.2240	-2.62%
2024-05-28	0	0.229	0.218	0.229	0.218	0.229	760,740	170,204	0.2237	0.229	0.218	0.229	0.218	0.229	760,740	0.2237	0.00%
2024-05-27	0	0.229	0.215	0.229	0.220	0.229	72,480	16,112	0.2223	0.229	0.215	0.229	0.220	0.229	72,480	0.2223	3.62%
2024-05-24	0	0.221	0.209	0.229	-	-	0	0	-	0.221	0.209	0.229	-	-	0	-	0.00%
2024-05-23	0	0.221	0.212	0.229	0.221	0.221	104,000	22,984	0.2210	0.221	0.212	0.229	0.221	0.221	104,000	0.2210	0.00%
2024-05-22	0	0.221	0.213	0.223	0.212	0.222	160,000	34,694	0.2168	0.221	0.213	0.223	0.212	0.222	160,000	0.2168	-1.78%
2024-05-21	0	0.225	0.222	0.229	0.222	0.238	752,000	173,350	0.2305	0.225	0.222	0.229	0.222	0.238	752,000	0.2305	-5.46%
2024-05-20	0	0.238	0.225	0.238	0.220	0.239	1,110,000	249,650	0.2249	0.238	0.225	0.238	0.220	0.239	1,110,000	0.2249	-0.83%
2024-05-17	0	0.240	0.226	0.240	0.221	0.240	64,000	14,272	0.2230	0.240	0.226	0.240	0.221	0.240	64,000	0.2230	1.69%
2024-05-16	0	0.236	0.225	0.236	0.216	0.237	168,331	38,666	0.2297	0.236	0.225	0.236	0.216	0.237	168,331	0.2297	0.00%
2024-05-14	0	0.236	0.215	0.237	0.224	0.237	144,000	32,504	0.2257	0.236	0.215	0.237	0.224	0.237	144,000	0.2257	4.89%
2024-05-13	0	0.225	0.216	0.225	0.204	0.228	148,000	32,930	0.2225	0.225	0.216	0.225	0.204	0.228	148,000	0.2225	-1.75%
2024-05-10	0	0.229	0.220	0.229	0.220	0.235	646,000	149,519	0.2315	0.229	0.220	0.229	0.220	0.235	646,000	0.2315	-3.38%
2024-05-09	0	0.237	0.236	0.244	0.230	0.260	1,372,000	336,896	0.2456	0.237	0.236	0.244	0.230	0.260	1,372,000	0.2456	-3.27%
2024-05-08	0	0.245	0.204	0.245	0.200	0.295	3,150,000	756,648	0.2402	0.245	0.204	0.245	0.200	0.295	3,150,000	0.2402	22.50%
2024-05-07	0	0.200	0.199	0.200	0.196	0.200	692,000	137,118	0.1981	0.200	0.199	0.200	0.196	0.200	692,000	0.1981	2.04%
2024-05-06	0	0.196	0.196	0.198	0.196	0.198	86,000	16,944	0.1970	0.196	0.196	0.198	0.196	0.198	86,000	0.1970	-1.01%
2024-05-03	0	0.198	0.190	0.198	0.198	0.200	483,600	96,185	0.1989	0.198	0.190	0.198	0.198	0.200	483,600	0.1989	-1.00%
2024-05-02	0	0.200	0.190	0.200	0.190	0.200	58,000	11,364	0.1959	0.200	0.190	0.200	0.190	0.200	58,000	0.1959	0.50%
2024-04-30	0	0.199	0.196	0.199	0.199	0.214	472,000	95,478	0.2023	0.199	0.196	0.199	0.199	0.214	472,000	0.2023	-4.33%
2024-04-29	0	0.208	0.177	0.208	0.204	0.212	250,000	52,162	0.2086	0.208	0.177	0.208	0.204	0.212	250,000	0.2086	0.48%
2024-04-26	0	0.207	-	0.207	0.199	0.211	66,000	13,334	0.2020	0.207	-	0.207	0.199	0.211	66,000	0.2020	4.02%
2024-04-25	0	0.199	0.187	0.199	0.199	0.199	24,000	4,776	0.1990	0.199	0.187	0.199	0.199	0.199	24,000	0.1990	0.00%
2024-04-24	0	0.199	0.194	0.199	0.190	0.200	280,000	55,262	0.1974	0.199	0.194	0.199	0.190	0.200	280,000	0.1974	-1.97%
2024-04-23	0	0.203	0.200	0.204	0.203	0.215	311,600	63,648	0.2043	0.203	0.200	0.204	0.203	0.215	311,600	0.2043	-3.33%
2024-04-22	0	0.210	0.205	0.210	0.207	0.213	82,000	17,332	0.2114	0.210	0.205	0.210	0.207	0.213	82,000	0.2114	-3.67%
2024-04-19	0	0.218	0.210	0.219	0.218	0.235	464,000	103,780	0.2237	0.218	0.210	0.219	0.218	0.235	464,000	0.2237	-3.11%
2024-04-18	0	0.225	0.218	0.225	0.225	0.226	300,000	67,536	0.2251	0.225	0.218	0.225	0.225	0.226	300,000	0.2251	0.00%
2024-04-17	0	0.225	0.218	0.224	0.217	0.225	464,171	104,041	0.2241	0.225	0.218	0.224	0.217	0.225	464,171	0.2241	0.00%
2024-04-16	0	0.225	0.216	0.225	0.224	0.238	608,000	137,428	0.2260	0.225	0.216	0.225	0.224	0.238	608,000	0.2260	-4.26%
2024-04-15	0	0.235	0.216	0.235	0.216	0.235	78,000	17,884	0.2293	0.235	0.216	0.235	0.216	0.235	78,000	0.2293	8.29%
2024-04-12	0	0.217	0.217	0.228	0.217	0.220	160,000	35,140	0.2196	0.217	0.217	0.228	0.217	0.220	160,000	0.2196	-5.65%
2024-04-11	0	0.230	0.216	0.230	0.230	0.230	50,243	11,551	0.2299	0.230	0.216	0.230	0.230	0.230	50,243	0.2299	1.32%
2024-04-10	0	0.227	0.217	0.227	0.217	0.227	86,800	19,531	0.2250	0.227	0.217	0.227	0.217	0.227	86,800	0.2250	-0.44%
2024-04-09	0	0.228	0.216	0.228	0.216	0.228	98,000	22,136	0.2259	0.228	0.216	0.228	0.216	0.228	98,000	0.2259	-0.44%
2024-04-08	0	0.229	0.216	0.235	0.228	0.229	88,000	20,112	0.2285	0.229	0.216	0.235	0.228	0.229	88,000	0.2285	0.44%
2024-04-05	0	0.228	0.216	0.228	-	-	0	0	-	0.228	0.216	0.228	-	-	0	-	-2.15%
2024-04-03	0	0.233	0.216	0.234	0.217	0.235	56,829	13,175	0.2318	0.233	0.216	0.234	0.217	0.235	56,829	0.2318	0.00%
2024-04-02	0	0.233	0.216	0.231	0.214	0.243	1,229,600	267,930	0.2179	0.233	0.216	0.231	0.214	0.243	1,229,600	0.2179	-4.51%
2024-03-28	0	0.244	0.216	0.244	0.240	0.244	306,000	73,864	0.2414	0.244	0.216	0.244	0.240	0.244	306,000	0.2414	-2.40%
2024-03-27	0	0.250	0.216	0.250	0.243	0.250	298,500	72,582	0.2432	0.250	0.216	0.250	0.243	0.250	298,500	0.2432	1.63%
2024-03-26	0	0.246	0.246	0.248	0.215	0.295	1,626,000	362,382	0.2229	0.246	0.246	0.248	0.215	0.295	1,626,000	0.2229	-1.20%
2024-03-25	0	0.249	0.213	0.250	0.213	0.249	814,000	195,272	0.2399	0.249	0.213	0.250	0.213	0.249	814,000	0.2399	16.90%
2024-03-22	0	0.213	0.211	0.237	0.213	0.213	8,000	1,704	0.2130	0.213	0.211	0.237	0.213	0.213	8,000	0.2130	-10.88%
2024-03-21	0	0.239	0.216	0.239	0.210	0.240	100,000	22,134	0.2213	0.239	0.216	0.239	0.210	0.240	100,000	0.2213	1.70%
2024-03-20	0	0.235	0.205	0.235	0.222	0.237	210,000	48,190	0.2295	0.235	0.205	0.235	0.222	0.237	210,000	0.2295	5.86%
2024-03-19	0	0.222	0.207	0.222	0.207	0.224	1,662,000	358,826	0.2159	0.222	0.207	0.222	0.207	0.224	1,662,000	0.2159	2.78%
2024-03-18	0	0.216	0.208	0.215	0.209	0.220	90,000	19,292	0.2144	0.216	0.208	0.215	0.209	0.220	90,000	0.2144	-0.92%
2024-03-15	0	0.218	0.215	0.219	0.214	0.229	1,540,000	332,434	0.2159	0.218	0.215	0.219	0.214	0.229	1,540,000	0.2159	-4.80%
2024-03-14	0	0.229	0.214	0.229	0.215	0.230	164,000	37,052	0.2259	0.229	0.214	0.229	0.215	0.230	164,000	0.2259	-0.43%
2024-03-13	0	0.230	0.218	0.230	0.220	0.243	76,000	17,940	0.2361	0.230	0.218	0.230	0.220	0.243	76,000	0.2361	2.68%
2024-03-12	0	0.224	0.214	0.224	0.224	0.235	126,800	29,524	0.2328	0.224	0.214	0.224	0.224	0.235	126,800	0.2328	-4.68%
2024-03-11	0	0.235	0.206	0.235	0.217	0.239	130,000	29,966	0.2305	0.235	0.206	0.235	0.217	0.239	130,000	0.2305	2.62%
2024-03-08	0	0.229	0.206	0.229	0.220	0.232	114,320	25,259	0.2209	0.229	0.206	0.229	0.220	0.232	114,320	0.2209	-0.43%
2024-03-07	0	0.230	0.205	0.229	0.226	0.230	92,000	20,922	0.2274	0.230	0.205	0.229	0.226	0.230	92,000	0.2274	3.14%
2024-03-06	0	0.223	0.205	0.223	0.205	0.224	168,000	36,290	0.2160	0.223	0.205	0.223	0.205	0.224	168,000	0.2160	1.36%
2024-03-05	0	0.220	0.203	0.222	0.200	0.220	900,000	190,824	0.2120	0.220	0.203	0.222	0.200	0.220	900,000	0.2120	-5.58%
2024-03-04	0	0.233	0.233	0.241	0.228	0.246	156,402	37,005	0.2366	0.233	0.233	0.241	0.228	0.246	156,402	0.2366	-8.63%
2024-03-01	0	0.255	0.233	0.255	0.229	0.255	764,000	183,410	0.2401	0.255	0.233	0.255	0.229	0.255	764,000	0.2401	4.51%
2024-02-29	0	0.244	0.220	0.255	0.211	0.244	59,200	14,135	0.2388	0.244	0.220	0.255	0.211	0.244	59,200	0.2388	2.52%
2024-02-28	0	0.238	0.238	0.255	0.234	0.238	644,000	152,848	0.2373	0.238	0.238	0.255	0.234	0.238	644,000	0.2373	1.71%
2024-02-27	0	0.234	0.203	0.235	0.234	0.234	100,000	23,400	0.2340	0.234	0.203	0.235	0.234	0.234	100,000	0.2340	0.00%
2024-02-26	0	0.234	0.203	0.240	0.233	0.234	42,000	9,798	0.2333	0.234	0.203	0.240	0.233	0.234	42,000	0.2333	4.00%
2024-02-23	0	0.225	0.207	0.233	0.202	0.225	290,000	63,260	0.2181	0.225	0.207	0.233	0.202	0.225	290,000	0.2181	0.00%
2024-02-22	0	0.225	0.217	0.225	0.208	0.249	338,000	78,794	0.2331	0.225	0.217	0.225	0.208	0.249	338,000	0.2331	-3.43%
2024-02-21	0	0.233	0.210	0.233	0.233	0.233	10,080	2,347	0.2328	0.233	0.210	0.233	0.233	0.233	10,080	0.2328	-1.69%
2024-02-20	0	0.237	0.220	0.238	0.221	0.244	37,680	8,922	0.2368	0.237	0.220	0.238	0.221	0.244	37,680	0.2368	1.28%
2024-02-19	0	0.234	0.211	0.234	0.236	0.242	416,000	98,532	0.2369	0.234	0.211	0.234	0.236	0.242	416,000	0.2369	-0.43%
2024-02-16	0	0.235	0.215	0.235	0.213	0.235	210,000	45,170	0.2151	0.235	0.215	0.235	0.213	0.235	210,000	0.2151	0.00%
2024-02-15	0	0.235	0.215	0.235	-	-	0	0	-	0.235	0.215	0.235	-	-	0	-	-1.67%
2024-02-14	0	0.239	0.215	0.239	-	-	0	0	-	0.239	0.215	0.239	-	-	0	-	0.00%
2024-02-09	0	0.239	0.238	0.244	0.238	0.239	110,000	26,184	0.2380	0.239	0.238	0.244	0.238	0.239	110,000	0.2380	-2.45%
2024-02-08	0	0.245	0.242	0.245	0.200	0.245	2,074,000	490,372	0.2364	0.245	0.242	0.245	0.200	0.245	2,074,000	0.2364	8.89%
2024-02-07	0	0.225	0.220	0.240	-	-	0	0	-	0.225	0.220	0.240	-	-	0	-	0.00%
2024-02-06	0	0.225	0.220	0.235	0.225	0.242	200,000	46,304	0.2315	0.225	0.220	0.235	0.225	0.242	200,000	0.2315	3.69%
2024-02-05	0	0.217	0.217	0.228	0.213	0.243	128,800	29,546	0.2294	0.217	0.217	0.228	0.213	0.243	128,800	0.2294	-10.70%
2024-02-02	0	0.243	0.212	0.243	-	-	2,000	488	0.2440	0.243	0.212	0.243	-	-	2,000	0.2440	-0.41%
2024-02-01	0	0.244	0.212	0.244	0.241	0.244	20,160	4,883	0.2422	0.244	0.212	0.244	0.241	0.244	20,160	0.2422	1.24%
2024-01-31	0	0.241	0.212	0.241	-	-	0	0	-	0.241	0.212	0.241	-	-	0	-	-1.23%
2024-01-30	0	0.244	0.212	0.244	0.240	0.244	8,000	1,928	0.2410	0.244	0.212	0.244	0.240	0.244	8,000	0.2410	2.09%
2024-01-29	0	0.239	0.214	0.239	-	-	0	0	-	0.239	0.214	0.239	-	-	0	-	-0.42%
2024-01-26	0	0.240	0.193	0.240	0.235	0.240	100,000	23,632	0.2363	0.240	0.193	0.240	0.235	0.240	100,000	0.2363	3.00%
2024-01-25	0	0.233	0.212	0.235	0.212	0.245	712,000	152,410	0.2141	0.233	0.212	0.235	0.212	0.245	712,000	0.2141	-2.92%
2024-01-24	0	0.240	0.213	0.240	0.240	0.242	170,000	40,824	0.2401	0.240	0.213	0.240	0.240	0.242	170,000	0.2401	3.00%
2024-01-23	0	0.233	0.215	0.233	0.211	0.234	154,000	34,658	0.2251	0.233	0.215	0.233	0.211	0.234	154,000	0.2251	1.30%
2024-01-22	0	0.230	0.221	0.230	0.215	0.245	462,000	102,612	0.2221	0.230	0.221	0.230	0.215	0.245	462,000	0.2221	-5.35%
2024-01-19	0	0.243	0.211	0.243	0.211	0.245	108,000	25,724	0.2382	0.243	0.211	0.243	0.211	0.245	108,000	0.2382	1.67%
2024-01-18	0	0.239	0.211	0.239	0.211	0.240	232,000	51,250	0.2209	0.239	0.211	0.239	0.211	0.240	232,000	0.2209	9.13%
2024-01-17	0	0.219	0.219	0.220	0.218	0.250	342,000	76,700	0.2243	0.219	0.219	0.220	0.218	0.250	342,000	0.2243	-12.40%
2024-01-16	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2024-01-15	0	0.250	0.215	0.250	0.226	0.250	74,000	16,772	0.2266	0.250	0.215	0.250	0.226	0.250	74,000	0.2266	-1.96%
2024-01-12	0	0.255	0.226	0.255	0.220	0.255	178,560	41,897	0.2346	0.255	0.226	0.255	0.220	0.255	178,560	0.2346	8.51%
2024-01-11	0	0.235	0.230	0.240	0.239	0.255	46,000	11,200	0.2435	0.235	0.230	0.240	0.239	0.255	46,000	0.2435	-6.00%
2024-01-10	0	0.250	0.235	0.250	0.241	0.250	200,000	48,574	0.2429	0.250	0.235	0.250	0.241	0.250	200,000	0.2429	3.73%
2024-01-09	0	0.241	0.240	0.255	0.237	0.255	310,000	74,904	0.2416	0.241	0.240	0.255	0.237	0.255	310,000	0.2416	-0.41%
2024-01-08	0	0.242	0.242	0.250	0.240	0.250	22,000	5,436	0.2471	0.242	0.242	0.250	0.240	0.250	22,000	0.2471	-6.92%
2024-01-05	0	0.260	0.230	0.260	0.237	0.260	82,000	20,640	0.2517	0.260	0.230	0.260	0.237	0.260	82,000	0.2517	9.70%
2024-01-04	0	0.237	0.230	0.237	0.236	0.238	1,030,000	244,594	0.2375	0.237	0.230	0.237	0.236	0.238	1,030,000	0.2375	-0.84%
2024-01-03	0	0.239	0.232	0.239	0.230	0.242	1,196,000	284,626	0.2380	0.239	0.232	0.239	0.230	0.242	1,196,000	0.2380	-4.40%
2024-01-02	0	0.250	0.240	0.250	0.240	0.255	1,558,000	378,258	0.2428	0.250	0.240	0.250	0.240	0.255	1,558,000	0.2428	-5.66%
2023-12-29	0	0.265	0.255	0.265	0.250	0.265	94,000	23,990	0.2552	0.265	0.255	0.265	0.250	0.265	94,000	0.2552	6.00%
2023-12-28	0	0.250	0.245	0.250	0.250	0.280	68,000	17,280	0.2541	0.250	0.245	0.250	0.250	0.280	68,000	0.2541	-9.09%
2023-12-27	0	0.275	0.250	0.275	0.245	0.280	788,000	202,968	0.2576	0.275	0.250	0.275	0.245	0.280	788,000	0.2576	-9.84%
2023-12-22	0	0.305	0.265	0.315	0.265	0.330	546,000	159,680	0.2925	0.305	0.265	0.315	0.265	0.330	546,000	0.2925	1.67%
2023-12-21	0	0.300	0.275	0.300	0.300	0.330	120,000	36,410	0.3034	0.300	0.275	0.300	0.300	0.330	120,000	0.3034	-9.09%
2023-12-20	0	0.330	0.310	0.330	0.310	0.330	218,000	70,200	0.3220	0.330	0.310	0.330	0.310	0.330	218,000	0.3220	4.76%
2023-12-19	0	0.315	0.300	0.315	0.300	0.320	334,000	102,260	0.3062	0.315	0.300	0.315	0.300	0.320	334,000	0.3062	-1.56%
2023-12-18	0	0.320	0.285	0.320	0.290	0.325	1,066,400	317,198	0.2974	0.320	0.285	0.320	0.290	0.325	1,066,400	0.2974	6.67%
2023-12-15	0	0.300	0.270	0.300	0.242	0.300	4,132,000	1,102,154	0.2667	0.300	0.270	0.300	0.242	0.300	4,132,000	0.2667	15.38%
2023-12-14	0	0.260	0.247	0.260	0.247	0.270	806,000	205,182	0.2546	0.260	0.247	0.260	0.247	0.270	806,000	0.2546	-3.70%
2023-12-13	0	0.270	0.247	0.270	0.246	0.275	1,306,000	335,814	0.2571	0.270	0.247	0.270	0.246	0.275	1,306,000	0.2571	-1.82%
2023-12-12	0	0.275	0.246	0.280	0.247	0.280	772,000	203,510	0.2636	0.275	0.246	0.280	0.247	0.280	772,000	0.2636	5.77%
2023-12-11	0	0.260	0.241	0.260	0.239	0.270	1,840,000	452,052	0.2457	0.260	0.241	0.260	0.239	0.270	1,840,000	0.2457	-5.45%
2023-12-08	0	0.275	0.240	0.275	0.240	0.290	1,332,000	352,640	0.2647	0.275	0.240	0.275	0.240	0.290	1,332,000	0.2647	16.53%
2023-12-07	0	0.236	0.236	0.300	0.210	0.330	2,484,800	676,188	0.2721	0.236	0.236	0.300	0.210	0.330	2,484,800	0.2721	-26.25%
2023-12-06	0	0.320	0.310	0.320	0.295	0.330	366,000	116,470	0.3182	0.320	0.310	0.320	0.295	0.330	366,000	0.3182	0.00%
2023-12-05	0	0.320	0.290	0.320	0.270	0.325	1,462,000	443,030	0.3030	0.320	0.290	0.320	0.270	0.325	1,462,000	0.3030	3.23%
2023-12-04	0	0.310	0.295	0.310	0.290	0.320	404,000	119,450	0.2957	0.310	0.295	0.310	0.290	0.320	404,000	0.2957	5.08%
2023-12-01	0	0.295	0.260	0.295	0.260	0.295	988,155	271,810	0.2751	0.295	0.260	0.295	0.260	0.295	988,155	0.2751	5.36%
2023-11-30	0	0.280	0.275	0.280	0.260	0.280	940,000	258,210	0.2747	0.280	0.275	0.280	0.260	0.280	940,000	0.2747	7.69%
2023-11-29	0	0.260	0.241	0.260	0.237	0.265	532,000	132,772	0.2496	0.260	0.241	0.260	0.237	0.265	532,000	0.2496	6.56%
2023-11-28	0	0.244	0.232	0.245	0.232	0.248	1,517,600	367,382	0.2421	0.244	0.232	0.245	0.232	0.248	1,517,600	0.2421	2.95%
2023-11-27	0	0.237	0.224	0.238	0.211	0.238	719,448	168,710	0.2345	0.237	0.224	0.238	0.211	0.238	719,448	0.2345	4.41%
2023-11-24	0	0.227	0.209	0.227	0.209	0.228	616,000	136,688	0.2219	0.227	0.209	0.227	0.209	0.228	616,000	0.2219	1.34%
2023-11-23	0	0.224	0.212	0.225	0.206	0.236	398,240	89,082	0.2237	0.224	0.212	0.225	0.206	0.236	398,240	0.2237	-2.18%
2023-11-22	0	0.229	0.205	0.229	0.202	0.229	1,278,000	275,384	0.2155	0.229	0.205	0.229	0.202	0.229	1,278,000	0.2155	11.71%
2023-11-21	0	0.205	0.202	0.225	0.200	0.220	1,550,320	322,108	0.2078	0.205	0.202	0.225	0.200	0.220	1,550,320	0.2078	-1.44%
2023-11-20	0	0.208	0.200	0.208	0.192	0.211	1,124,000	228,284	0.2031	0.208	0.200	0.208	0.192	0.211	1,124,000	0.2031	-0.95%
2023-11-17	0	0.210	0.193	0.210	0.206	0.219	1,748,400	365,153	0.2088	0.210	0.193	0.210	0.206	0.219	1,748,400	0.2088	1.45%
2023-11-16	0	0.207	0.194	0.207	0.192	0.209	212,000	44,138	0.2082	0.207	0.194	0.207	0.192	0.209	212,000	0.2082	-0.96%
2023-11-15	0	0.209	0.200	0.209	0.200	0.220	5,122,000	1,073,916	0.2097	0.209	0.200	0.209	0.200	0.220	5,122,000	0.2097	-7.11%
2023-11-14	0	0.225	0.217	0.225	0.217	0.225	1,826,000	401,268	0.2198	0.225	0.217	0.225	0.217	0.225	1,826,000	0.2198	0.00%
2023-11-13	0	0.225	0.207	0.225	0.224	0.225	200,000	44,946	0.2247	0.225	0.207	0.225	0.224	0.225	200,000	0.2247	0.00%
2023-11-10	0	0.225	0.207	0.225	0.201	0.227	1,212,000	268,980	0.2219	0.225	0.207	0.225	0.201	0.227	1,212,000	0.2219	0.00%
2023-11-09	0	0.225	0.203	0.225	0.224	0.226	300,000	67,494	0.2250	0.225	0.203	0.225	0.224	0.226	300,000	0.2250	-0.44%
2023-11-08	0	0.226	0.208	0.226	0.206	0.229	624,000	140,048	0.2244	0.226	0.208	0.226	0.206	0.229	624,000	0.2244	0.44%
2023-11-07	0	0.225	0.204	0.225	0.225	0.228	402,000	91,060	0.2265	0.225	0.204	0.225	0.225	0.228	402,000	0.2265	0.00%
2023-11-06	0	0.225	0.223	0.225	0.218	0.235	1,792,000	401,268	0.2239	0.225	0.223	0.225	0.218	0.235	1,792,000	0.2239	-1.75%
2023-11-03	0	0.229	0.217	0.229	0.217	0.238	844,000	192,840	0.2285	0.229	0.217	0.229	0.217	0.238	844,000	0.2285	-3.78%
2023-11-02	0	0.238	0.211	0.238	0.200	0.239	2,066,800	440,778	0.2133	0.238	0.211	0.238	0.200	0.239	2,066,800	0.2133	10.70%
2023-11-01	0	0.215	0.201	0.209	0.214	0.218	300,000	64,660	0.2155	0.215	0.201	0.209	0.214	0.218	300,000	0.2155	0.00%
2023-10-31	0	0.215	0.205	0.215	0.201	0.217	1,852,000	393,188	0.2123	0.215	0.205	0.215	0.201	0.217	1,852,000	0.2123	1.42%
2023-10-30	0	0.212	0.194	0.212	0.192	0.218	926,000	195,438	0.2111	0.212	0.194	0.212	0.192	0.218	926,000	0.2111	11.58%
2023-10-27	0	0.190	-	0.190	0.190	0.220	1,496,000	310,190	0.2073	0.190	-	0.190	0.190	0.220	1,496,000	0.2073	-12.04%
2023-10-26	0	0.216	0.192	0.216	0.193	0.219	1,666,000	344,200	0.2066	0.216	0.192	0.216	0.193	0.219	1,666,000	0.2066	6.40%
2023-10-25	0	0.203	0.196	0.203	0.192	0.204	1,666,000	335,154	0.2012	0.203	0.196	0.203	0.192	0.204	1,666,000	0.2012	0.00%
2023-10-24	0	0.203	0.180	0.203	0.192	0.210	2,446,000	494,160	0.2020	0.203	0.180	0.203	0.192	0.210	2,446,000	0.2020	5.18%
2023-10-20	0	0.193	0.192	0.193	0.166	0.200	6,976,000	1,315,004	0.1885	0.193	0.192	0.193	0.166	0.200	6,976,000	0.1885	-6.76%
2023-10-19	0	0.207	0.197	0.207	0.200	0.240	9,064,000	1,954,898	0.2157	0.207	0.197	0.207	0.200	0.240	9,064,000	0.2157	-6.33%
2023-10-18	0	0.221	0.221	0.224	0.150	0.230	17,350,400	3,404,376	0.1962	0.221	0.221	0.224	0.150	0.230	17,350,400	0.1962	26.29%
2023-10-17	0	0.175	0.175	0.178	0.082	0.190	18,776,800	2,821,039	0.1502	0.175	0.175	0.178	0.082	0.190	18,776,800	0.1502	118.75%
2023-10-16	0	0.080	0.077	0.085	0.077	0.088	400,000	32,328	0.0808	0.080	0.077	0.085	0.077	0.088	400,000	0.0808	0.00%
2023-10-13	0	0.080	0.076	0.080	0.074	0.080	156,000	12,128	0.0777	0.080	0.076	0.080	0.074	0.080	156,000	0.0777	5.26%
2023-10-12	0	0.076	0.076	0.080	0.074	0.080	731,120	57,793	0.0790	0.076	0.076	0.080	0.074	0.080	731,120	0.0790	-13.64%
2023-10-11	0	0.088	0.082	0.088	0.075	0.092	1,656,000	142,020	0.0858	0.088	0.082	0.088	0.075	0.092	1,656,000	0.0858	6.02%
2023-10-10	0	0.083	0.075	0.083	0.075	0.083	370,000	28,588	0.0773	0.083	0.075	0.083	0.075	0.083	370,000	0.0773	-1.19%
2023-10-09	0	0.084	0.073	0.080	0.073	0.100	438,000	33,504	0.0765	0.084	0.073	0.080	0.073	0.100	438,000	0.0765	7.69%
2023-10-06	0	0.078	0.077	0.078	0.071	0.080	780,000	57,016	0.0731	0.078	0.077	0.078	0.071	0.080	780,000	0.0731	-4.88%
2023-10-05	0	0.082	0.074	0.082	0.073	0.082	196,000	14,416	0.0736	0.082	0.074	0.082	0.073	0.082	196,000	0.0736	12.33%
2023-10-04	0	0.073	0.073	0.075	0.073	0.075	264,000	19,492	0.0738	0.073	0.073	0.075	0.073	0.075	264,000	0.0738	-3.95%
2023-10-03	0	0.076	0.073	0.076	0.071	0.077	950,960	69,997	0.0736	0.076	0.073	0.076	0.071	0.077	950,960	0.0736	-13.64%
2023-09-29	0	0.088	0.080	0.088	0.075	0.091	406,800	32,921	0.0809	0.088	0.080	0.088	0.075	0.091	406,800	0.0809	10.00%
2023-09-28	0	0.080	0.080	0.084	0.080	0.097	184,000	14,942	0.0812	0.080	0.080	0.084	0.080	0.097	184,000	0.0812	0.00%
2023-09-27	0	0.080	0.080	0.084	0.080	0.084	618,320	50,182	0.0812	0.080	0.080	0.084	0.080	0.084	618,320	0.0812	-4.76%
2023-09-26	0	0.084	0.084	0.088	0.084	0.086	208,000	17,600	0.0846	0.084	0.084	0.088	0.084	0.086	208,000	0.0846	-5.62%
2023-09-25	0	0.089	0.089	0.093	0.089	0.099	682,000	61,868	0.0907	0.089	0.089	0.093	0.089	0.099	682,000	0.0907	-12.75%
2023-09-22	0	0.102	0.091	0.102	0.091	0.103	36,000	3,544	0.0984	0.102	0.091	0.102	0.091	0.103	36,000	0.0984	-0.97%
2023-09-21	0	0.103	0.089	0.103	0.088	0.105	12,870	1,163	0.0904	0.103	0.089	0.103	0.088	0.105	12,870	0.0904	0.98%
2023-09-20	0	0.102	0.100	0.102	0.087	0.102	548,000	53,630	0.0979	0.102	0.100	0.102	0.087	0.102	548,000	0.0979	10.87%
2023-09-19	0	0.092	0.088	0.097	0.085	0.099	692,000	65,976	0.0953	0.092	0.088	0.097	0.085	0.099	692,000	0.0953	3.37%
2023-09-18	0	0.089	0.081	0.089	0.080	0.090	2,020,000	168,794	0.0836	0.089	0.081	0.089	0.080	0.090	2,020,000	0.0836	-2.20%
2023-09-15	0	0.091	0.084	0.090	0.081	0.091	1,086,000	90,908	0.0837	0.091	0.084	0.090	0.081	0.091	1,086,000	0.0837	-5.21%
2023-09-14	0	0.096	0.083	0.098	0.096	0.096	32,000	3,072	0.0960	0.096	0.083	0.098	0.096	0.096	32,000	0.0960	0.00%
2023-09-13	0	0.096	0.086	0.097	0.080	0.100	1,772,000	151,086	0.0853	0.096	0.086	0.097	0.080	0.100	1,772,000	0.0853	1.05%
2023-09-12	0	0.095	0.090	0.100	0.091	0.093	234,000	21,876	0.0935	0.095	0.090	0.100	0.091	0.093	234,000	0.0935	2.15%
2023-09-11	0	0.093	0.090	0.097	-	-	0	0	-	0.093	0.090	0.097	-	-	0	-	0.00%
2023-09-07	0	0.093	0.090	0.093	0.092	0.095	162,000	15,126	0.0934	0.093	0.090	0.093	0.092	0.095	162,000	0.0934	1.09%
2023-09-06	0	0.092	0.092	0.093	0.090	0.092	1,898,000	173,096	0.0912	0.092	0.092	0.093	0.090	0.092	1,898,000	0.0912	-2.13%
2023-09-05	0	0.094	0.090	0.094	0.090	0.094	14,000	1,276	0.0911	0.094	0.090	0.094	0.090	0.094	14,000	0.0911	4.44%
2023-09-04	0	0.090	0.088	0.091	0.090	0.098	584,000	55,268	0.0946	0.090	0.088	0.091	0.090	0.098	584,000	0.0946	-9.09%
2023-08-31	0	0.099	0.094	0.100	0.092	0.100	236,000	22,912	0.0971	0.099	0.094	0.100	0.092	0.100	236,000	0.0971	-2.94%
2023-08-30	0	0.102	0.092	0.102	0.090	0.104	288,000	26,630	0.0925	0.102	0.092	0.102	0.090	0.104	288,000	0.0925	7.37%
2023-08-29	0	0.095	0.091	0.095	0.089	0.105	132,000	12,120	0.0918	0.095	0.091	0.095	0.089	0.105	132,000	0.0918	0.00%
2023-08-28	0	0.095	0.091	0.095	0.086	0.100	658,000	61,034	0.0928	0.095	0.091	0.095	0.086	0.100	658,000	0.0928	-1.04%
2023-08-25	0	0.096	0.090	0.096	-	-	0	0	-	0.096	0.090	0.096	-	-	0	-	-1.03%
2023-08-24	0	0.097	0.091	0.097	0.089	0.097	130,000	12,520	0.0963	0.097	0.091	0.097	0.089	0.097	130,000	0.0963	0.00%
2023-08-23	0	0.097	0.085	0.098	-	-	0	0	-	0.097	0.085	0.098	-	-	0	-	0.00%
2023-08-22	0	0.097	0.092	0.093	0.092	0.105	2,054,000	207,616	0.1011	0.097	0.092	0.093	0.092	0.105	2,054,000	0.1011	-5.83%
2023-08-21	0	0.103	0.092	0.104	-	-	0	0	-	0.103	0.092	0.104	-	-	0	-	-1.90%
2023-08-18	0	0.105	0.096	0.106	0.089	0.110	796,160	75,817	0.0952	0.105	0.096	0.106	0.089	0.110	796,160	0.0952	6.06%
2023-08-17	0	0.099	0.095	0.100	0.093	0.101	2,091,200	203,908	0.0975	0.099	0.095	0.100	0.093	0.101	2,091,200	0.0975	2.06%
2023-08-16	0	0.097	0.094	0.097	0.085	0.121	7,980,000	745,554	0.0934	0.097	0.094	0.097	0.085	0.121	7,980,000	0.0934	-29.71%
2023-08-15	0	0.138	0.118	0.139	0.122	0.138	66,000	8,084	0.1225	0.138	0.118	0.139	0.122	0.138	66,000	0.1225	-0.72%
2023-08-14	0	0.139	0.122	0.139	-	-	400	50	0.1250	0.139	0.122	0.139	-	-	400	0.1250	-0.71%
2023-08-11	0	0.140	0.123	0.140	-	-	0	0	-	0.140	0.123	0.140	-	-	0	-	-0.71%
2023-08-10	0	0.141	0.141	0.149	-	-	0	0	-	0.141	0.141	0.149	-	-	0	-	0.00%
2023-08-09	0	0.141	0.141	0.149	0.140	0.140	10,000	1,400	0.1400	0.141	0.141	0.149	0.140	0.140	10,000	0.1400	-3.42%
2023-08-08	0	0.146	0.127	0.146	0.146	0.146	20,000	2,920	0.1460	0.146	0.127	0.146	0.146	0.146	20,000	0.1460	0.00%
2023-08-07	0	0.146	0.146	0.149	0.146	0.146	34,000	4,964	0.1460	0.146	0.146	0.149	0.146	0.146	34,000	0.1460	-2.01%
2023-08-04	0	0.149	0.131	0.150	0.137	0.157	114,560	16,982	0.1482	0.149	0.131	0.150	0.137	0.157	114,560	0.1482	-5.10%
2023-08-03	0	0.157	0.151	0.157	-	-	20,000	3,040	0.1520	0.157	0.151	0.157	-	-	20,000	0.1520	-1.26%
2023-08-02	0	0.159	0.159	0.170	0.151	0.160	16,000	2,626	0.1641	0.159	0.159	0.170	0.151	0.160	16,000	0.1641	-0.63%
2023-08-01	0	0.160	0.160	0.169	0.160	0.160	56,000	8,960	0.1600	0.160	0.160	0.169	0.160	0.160	56,000	0.1600	-6.98%
2023-07-31	0	0.172	0.151	0.172	0.174	0.175	218,000	37,964	0.1741	0.172	0.151	0.172	0.174	0.175	218,000	0.1741	6.17%
2023-07-28	0	0.162	0.147	0.162	0.150	0.172	86,320	14,094	0.1633	0.162	0.147	0.162	0.150	0.172	86,320	0.1633	1.25%
2023-07-27	0	0.160	0.146	0.160	-	-	0	0	-	0.160	0.146	0.160	-	-	0	-	0.00%
2023-07-26	0	0.160	0.146	0.165	0.160	0.160	53,236	8,581	0.1612	0.160	0.146	0.165	0.160	0.160	53,236	0.1612	-1.23%
2023-07-25	0	0.162	0.146	0.162	0.162	0.162	110,000	17,820	0.1620	0.162	0.146	0.162	0.162	0.162	110,000	0.1620	0.00%
2023-07-24	0	0.162	0.145	0.162	0.145	0.163	18,000	2,790	0.1550	0.162	0.145	0.162	0.145	0.163	18,000	0.1550	4.52%
2023-07-21	0	0.155	0.155	0.156	0.155	0.156	152,000	23,632	0.1555	0.155	0.155	0.156	0.155	0.156	152,000	0.1555	-4.32%
2023-07-20	0	0.162	0.152	0.162	0.150	0.164	62,800	9,480	0.1510	0.162	0.152	0.162	0.150	0.164	62,800	0.1510	-2.41%
2023-07-19	0	0.166	-	0.164	0.162	0.177	1,018,000	167,374	0.1644	0.166	-	0.164	0.162	0.177	1,018,000	0.1644	-0.60%
2023-07-18	0	0.167	-	0.167	-	-	0	0	-	0.167	-	0.167	-	-	0	-	0.00%
2023-07-14	0	0.167	0.152	0.167	0.162	0.167	716,000	118,002	0.1648	0.167	0.152	0.167	0.162	0.167	716,000	0.1648	1.21%
2023-07-13	0	0.165	0.158	0.165	0.158	0.175	108,000	17,810	0.1649	0.165	0.158	0.165	0.158	0.175	108,000	0.1649	4.43%
2023-07-12	0	0.158	0.148	0.159	0.159	0.170	260,000	42,418	0.1631	0.158	0.148	0.159	0.159	0.170	260,000	0.1631	-6.51%
2023-07-11	0	0.169	0.160	0.169	0.174	0.178	50,400	8,823	0.1751	0.169	0.160	0.169	0.174	0.178	50,400	0.1751	5.63%
2023-07-10	0	0.160	-	0.165	0.155	0.164	1,974,000	315,438	0.1598	0.160	-	0.165	0.155	0.164	1,974,000	0.1598	-5.88%
2023-07-07	0	0.170	0.158	0.170	0.159	0.175	24,000	3,976	0.1657	0.170	0.158	0.170	0.159	0.175	24,000	0.1657	-1.73%
2023-07-06	0	0.173	0.156	0.174	0.155	0.178	1,980,000	308,678	0.1559	0.173	0.156	0.174	0.155	0.178	1,980,000	0.1559	-1.70%
2023-07-05	0	0.176	0.128	0.176	0.165	0.178	316,000	52,478	0.1661	0.176	0.128	0.176	0.165	0.178	316,000	0.1661	6.02%
2023-07-04	0	0.166	0.125	0.166	0.168	0.170	14,000	2,356	0.1683	0.166	0.125	0.166	0.168	0.170	14,000	0.1683	-1.78%
2023-07-03	0	0.169	0.130	0.169	0.163	0.170	134,000	22,244	0.1660	0.169	0.130	0.169	0.163	0.170	134,000	0.1660	1.20%
2023-06-30	0	0.167	0.135	0.167	0.135	0.168	4,319,360	602,979	0.1396	0.167	0.135	0.167	0.135	0.168	4,319,360	0.1396	22.79%
2023-06-29	0	0.136	-	0.136	-	-	0	0	-	0.136	-	0.136	-	-	0	-	-1.45%
2023-06-28	0	0.138	-	0.143	0.134	0.138	92,000	12,636	0.1373	0.138	-	0.143	0.134	0.138	92,000	0.1373	2.99%
2023-06-27	0	0.134	0.105	0.134	-	-	0	0	-	0.134	0.105	0.134	-	-	0	-	-1.47%
2023-06-26	0	0.136	-	0.136	-	-	0	0	-	0.136	-	0.136	-	-	0	-	0.00%
2023-06-23	0	0.136	-	0.136	-	-	0	0	-	0.136	-	0.136	-	-	0	-	-1.45%
2023-06-21	0	0.138	-	0.139	-	-	0	0	-	0.138	-	0.139	-	-	0	-	0.00%
2023-06-20	0	0.138	0.107	0.138	0.120	0.140	4,000	520	0.1300	0.138	0.107	0.138	0.120	0.140	4,000	0.1300	10.40%
2023-06-19	0	0.125	0.112	0.125	0.125	0.125	2,000	250	0.1250	0.125	0.112	0.125	0.125	0.125	2,000	0.1250	-7.41%
2023-06-16	0	0.135	0.113	0.135	0.127	0.135	126,000	16,018	0.1271	0.135	0.113	0.135	0.127	0.135	126,000	0.1271	6.30%
2023-06-15	0	0.127	0.104	0.127	0.118	0.130	66,000	7,812	0.1184	0.127	0.104	0.127	0.118	0.130	66,000	0.1184	7.63%
2023-06-14	0	0.118	0.104	0.118	0.114	0.120	168,000	19,332	0.1151	0.118	0.104	0.118	0.114	0.120	168,000	0.1151	2.61%
2023-06-13	0	0.115	0.103	0.115	0.102	0.115	380,000	42,716	0.1124	0.115	0.103	0.115	0.102	0.115	380,000	0.1124	3.60%
2023-06-12	0	0.111	0.100	0.115	-	-	0	0	-	0.111	0.100	0.115	-	-	0	-	0.00%
2023-06-09	0	0.111	0.105	0.111	0.101	0.115	236,000	24,826	0.1052	0.111	0.105	0.111	0.101	0.115	236,000	0.1052	2.78%
2023-06-08	0	0.108	0.097	0.113	0.112	0.113	24,400	2,748	0.1126	0.108	0.097	0.113	0.112	0.113	24,400	0.1126	-3.57%
2023-06-07	0	0.112	0.105	0.112	0.103	0.120	522,000	56,722	0.1087	0.112	0.105	0.112	0.103	0.120	522,000	0.1087	-6.67%
2023-06-06	0	0.120	0.105	0.120	0.105	0.121	12,000	1,354	0.1128	0.120	0.105	0.120	0.105	0.121	12,000	0.1128	3.45%
2023-06-05	0	0.116	0.096	0.116	0.101	0.116	628,000	67,440	0.1074	0.116	0.096	0.116	0.101	0.116	628,000	0.1074	0.00%
2023-06-02	0	0.116	0.110	0.129	0.116	0.116	68,000	7,888	0.1160	0.116	0.110	0.129	0.116	0.116	68,000	0.1160	5.45%
2023-06-01	0	0.110	0.106	0.110	0.106	0.112	80,000	8,592	0.1074	0.110	0.106	0.110	0.106	0.112	80,000	0.1074	4.76%
2023-05-31	0	0.105	0.100	0.112	0.100	0.105	222,000	22,210	0.1000	0.105	0.100	0.112	0.100	0.105	222,000	0.1000	5.00%
2023-05-30	0	0.100	0.093	0.100	0.100	0.100	200,000	20,000	0.1000	0.100	0.093	0.100	0.100	0.100	200,000	0.1000	0.00%
2023-05-29	0	0.100	0.097	0.100	0.097	0.100	270,000	26,334	0.0975	0.100	0.097	0.100	0.097	0.100	270,000	0.0975	1.01%
2023-05-25	0	0.099	0.086	0.099	0.100	0.100	6,000	600	0.1000	0.099	0.086	0.099	0.100	0.100	6,000	0.1000	-1.00%
2023-05-24	0	0.100	0.091	0.101	0.100	0.102	120,000	12,040	0.1003	0.100	0.091	0.101	0.100	0.102	120,000	0.1003	-1.96%
2023-05-23	0	0.102	0.092	0.103	0.102	0.102	6,000	612	0.1020	0.102	0.092	0.103	0.102	0.102	6,000	0.1020	-1.92%
2023-05-22	0	0.104	0.100	0.104	0.100	0.104	78,240	7,868	0.1006	0.104	0.100	0.104	0.100	0.104	78,240	0.1006	0.00%
2023-05-19	0	0.104	0.100	0.104	-	-	0	0	-	0.104	0.100	0.104	-	-	0	-	0.00%
2023-05-18	0	0.104	0.102	0.105	0.100	0.109	634,000	64,730	0.1021	0.104	0.102	0.105	0.100	0.109	634,000	0.1021	-6.31%
2023-05-17	0	0.111	0.110	0.111	-	-	0	0	-	0.111	0.110	0.111	-	-	0	-	-1.77%
2023-05-16	0	0.113	0.110	0.113	0.112	0.113	100,000	11,254	0.1125	0.113	0.110	0.113	0.112	0.113	100,000	0.1125	0.00%
2023-05-15	0	0.113	0.104	0.114	0.111	0.115	84,000	9,560	0.1138	0.113	0.104	0.114	0.111	0.115	84,000	0.1138	-4.24%
2023-05-12	0	0.118	0.114	0.118	0.116	0.121	136,000	16,320	0.1200	0.118	0.114	0.118	0.116	0.121	136,000	0.1200	-0.84%
2023-05-11	0	0.119	0.119	0.121	0.114	0.121	4,720	538	0.1140	0.119	0.119	0.121	0.114	0.121	4,720	0.1140	2.59%
2023-05-10	0	0.116	0.111	0.117	0.110	0.125	1,434,000	160,280	0.1118	0.116	0.111	0.117	0.110	0.125	1,434,000	0.1118	-5.69%
2023-05-09	0	0.123	0.109	0.124	0.120	0.123	528,000	64,548	0.1223	0.123	0.109	0.124	0.120	0.123	528,000	0.1223	1.65%
2023-05-08	0	0.121	0.121	0.140	0.120	0.144	168,000	21,854	0.1301	0.121	0.121	0.140	0.120	0.144	168,000	0.1301	-8.33%
2023-05-05	0	0.132	0.122	0.133	0.120	0.133	480,592	59,764	0.1244	0.132	0.122	0.133	0.120	0.133	480,592	0.1244	-3.65%
2023-05-04	0	0.137	0.126	0.131	0.125	0.137	212,000	26,598	0.1255	0.137	0.126	0.131	0.125	0.137	212,000	0.1255	-4.86%
2023-05-03	0	0.144	0.131	0.145	0.130	0.144	230,000	30,928	0.1345	0.144	0.131	0.145	0.130	0.144	230,000	0.1345	-0.69%
2023-05-02	0	0.145	0.131	0.145	-	-	0	0	-	0.145	0.131	0.145	-	-	0	-	0.00%
2023-04-28	0	0.145	0.138	0.153	0.138	0.138	8,000	1,104	0.1380	0.145	0.138	0.153	0.138	0.138	8,000	0.1380	5.07%
2023-04-27	0	0.138	0.132	0.139	-	-	0	0	-	0.138	0.132	0.139	-	-	0	-	-1.43%
2023-04-26	0	0.140	0.138	0.140	0.136	0.140	115,360	15,830	0.1372	0.140	0.138	0.140	0.136	0.140	115,360	0.1372	-3.45%
2023-04-25	0	0.145	0.131	0.147	0.136	0.148	76,000	10,718	0.1410	0.145	0.131	0.147	0.136	0.148	76,000	0.1410	-2.03%
2023-04-24	0	0.148	0.144	0.149	-	-	0	0	-	0.148	0.144	0.149	-	-	0	-	-1.33%
2023-04-21	0	0.150	0.149	0.150	0.144	0.159	44,000	6,630	0.1507	0.150	0.149	0.150	0.144	0.159	44,000	0.1507	0.00%
2023-04-20	0	0.150	0.143	0.150	0.150	0.150	22,000	3,298	0.1499	0.150	0.143	0.150	0.150	0.150	22,000	0.1499	0.00%
2023-04-19	0	0.150	0.149	0.150	0.149	0.165	1,884,000	297,602	0.1580	0.150	0.149	0.150	0.149	0.165	1,884,000	0.1580	0.67%
2023-04-18	0	0.149	0.149	0.150	0.149	0.153	1,192,160	179,315	0.1504	0.149	0.149	0.150	0.149	0.153	1,192,160	0.1504	-6.87%
2023-04-17	0	0.160	0.150	0.152	0.150	0.168	886,000	140,756	0.1589	0.160	0.150	0.152	0.150	0.168	886,000	0.1589	-1.23%
2023-04-14	0	0.162	0.162	0.169	0.161	0.180	826,000	143,082	0.1732	0.162	0.162	0.169	0.161	0.180	826,000	0.1732	-4.71%
2023-04-13	0	0.170	0.168	0.170	0.170	0.194	1,338,000	246,898	0.1845	0.170	0.168	0.170	0.170	0.194	1,338,000	0.1845	-8.11%
2023-04-12	0	0.185	0.185	0.194	0.184	0.198	658,000	126,486	0.1922	0.185	0.185	0.194	0.184	0.198	658,000	0.1922	-8.42%
2023-04-11	0	0.202	0.195	0.202	0.189	0.202	342,000	67,220	0.1965	0.202	0.195	0.202	0.189	0.202	342,000	0.1965	-6.91%
2023-04-06	0	0.217	0.194	0.217	0.191	0.218	324,000	67,626	0.2087	0.217	0.194	0.217	0.191	0.218	324,000	0.2087	1.40%
2023-04-04	0	0.214	0.200	0.214	0.195	0.221	742,000	152,260	0.2052	0.214	0.200	0.214	0.195	0.221	742,000	0.2052	-13.01%
2023-04-03	0	0.246	0.217	0.246	-	-	0	0	-	0.246	0.217	0.246	-	-	0	-	-1.60%
2023-03-31	0	0.250	0.217	0.250	0.250	0.255	32,400	8,139	0.2512	0.250	0.217	0.250	0.250	0.255	32,400	0.2512	2.46%
2023-03-30	0	0.244	0.222	0.245	0.244	0.265	226,000	55,354	0.2449	0.244	0.222	0.245	0.244	0.265	226,000	0.2449	0.83%
2023-03-29	0	0.242	0.216	0.245	0.216	0.242	2,142,000	471,304	0.2200	0.242	0.216	0.245	0.216	0.242	2,142,000	0.2200	-2.02%
2023-03-28	0	0.247	0.214	0.247	0.247	0.247	10,000	2,470	0.2470	0.247	0.214	0.247	0.247	0.247	10,000	0.2470	1.65%
2023-03-27	0	0.243	0.215	0.244	0.214	0.280	116,000	28,130	0.2425	0.243	0.215	0.244	0.214	0.280	116,000	0.2425	1.67%
2023-03-24	0	0.239	0.214	0.240	0.229	0.246	78,000	18,504	0.2372	0.239	0.214	0.240	0.229	0.246	78,000	0.2372	3.91%
2023-03-23	0	0.230	0.214	0.230	0.230	0.249	186,000	43,102	0.2317	0.230	0.214	0.230	0.230	0.249	186,000	0.2317	0.00%
2023-03-22	0	0.230	0.214	0.230	0.230	0.231	132,000	30,450	0.2307	0.230	0.214	0.230	0.230	0.231	132,000	0.2307	-7.63%
2023-03-21	0	0.249	0.231	0.249	0.255	0.275	110,000	28,640	0.2604	0.249	0.231	0.249	0.255	0.275	110,000	0.2604	4.18%
2023-03-20	0	0.239	0.220	0.239	0.214	0.245	60,000	13,320	0.2220	0.239	0.220	0.239	0.214	0.245	60,000	0.2220	-8.08%
2023-03-17	0	0.260	0.231	0.260	0.230	0.265	46,400	11,800	0.2543	0.260	0.231	0.260	0.230	0.265	46,400	0.2543	0.00%
2023-03-16	0	0.260	0.260	0.265	0.249	0.260	162,000	40,690	0.2512	0.260	0.260	0.265	0.249	0.260	162,000	0.2512	1.96%
2023-03-15	0	0.255	0.217	0.255	0.241	0.260	354,000	86,834	0.2453	0.255	0.217	0.255	0.241	0.260	354,000	0.2453	2.41%
2023-03-14	0	0.249	0.218	0.249	0.249	0.250	110,000	27,450	0.2495	0.249	0.218	0.249	0.249	0.250	110,000	0.2495	-0.40%
2023-03-13	0	0.250	0.221	0.250	0.235	0.250	2,540,000	615,428	0.2423	0.250	0.221	0.250	0.235	0.250	2,540,000	0.2423	1.63%
2023-03-10	0	0.246	0.213	0.246	0.217	0.255	626,800	141,670	0.2260	0.246	0.213	0.246	0.217	0.255	626,800	0.2260	8.37%
2023-03-09	0	0.227	0.205	0.227	0.200	0.231	3,096,000	682,178	0.2203	0.227	0.205	0.227	0.200	0.231	3,096,000	0.2203	6.07%
2023-03-08	0	0.214	0.200	0.214	0.198	0.220	206,000	44,742	0.2172	0.214	0.200	0.214	0.198	0.220	206,000	0.2172	6.47%
2023-03-07	0	0.201	0.187	0.202	-	-	0	0	-	0.201	0.187	0.202	-	-	0	-	-1.47%
2023-03-06	0	0.204	0.204	0.205	0.204	0.205	78,000	15,932	0.2043	0.204	0.204	0.205	0.204	0.205	78,000	0.2043	-1.92%
2023-03-03	0	0.208	0.199	0.209	0.200	0.211	192,080	39,692	0.2066	0.208	0.199	0.209	0.200	0.211	192,080	0.2066	4.00%
2023-03-02	0	0.200	0.200	0.207	0.200	0.200	124,000	24,800	0.2000	0.200	0.200	0.207	0.200	0.200	124,000	0.2000	0.00%
2023-03-01	0	0.200	0.200	0.209	0.200	0.215	96,000	19,392	0.2020	0.200	0.200	0.209	0.200	0.215	96,000	0.2020	0.00%
2023-02-28	0	0.200	0.200	0.216	0.199	0.200	92,000	18,376	0.1997	0.200	0.200	0.216	0.199	0.200	92,000	0.1997	0.00%
2023-02-27	0	0.200	0.200	0.216	0.186	0.201	598,000	117,624	0.1967	0.200	0.200	0.216	0.186	0.201	598,000	0.1967	-2.91%
2023-02-24	0	0.206	0.185	0.206	0.208	0.208	10,058	2,090	0.2078	0.206	0.185	0.206	0.208	0.208	10,058	0.2078	-0.96%
2023-02-23	0	0.208	0.184	0.209	0.200	0.213	850,000	173,460	0.2041	0.208	0.184	0.209	0.200	0.213	850,000	0.2041	3.48%
2023-02-22	0	0.201	0.201	0.215	0.201	0.201	18,000	3,618	0.2010	0.201	0.201	0.215	0.201	0.201	18,000	0.2010	0.00%
2023-02-21	0	0.201	0.200	0.215	-	-	0	0	-	0.201	0.200	0.215	-	-	0	-	0.00%
2023-02-20	0	0.201	0.201	0.209	0.200	0.211	270,000	54,046	0.2002	0.201	0.201	0.209	0.200	0.211	270,000	0.2002	0.50%
2023-02-17	0	0.200	0.200	0.212	0.200	0.200	62,000	12,400	0.2000	0.200	0.200	0.212	0.200	0.200	62,000	0.2000	-0.50%
2023-02-16	0	0.201	0.200	0.211	0.200	0.201	1,592,663	320,028	0.2009	0.201	0.200	0.211	0.200	0.201	1,592,663	0.2009	0.50%
2023-02-15	0	0.200	0.200	0.212	0.200	0.200	72,000	14,400	0.2000	0.200	0.200	0.212	0.200	0.200	72,000	0.2000	0.00%
2023-02-14	0	0.200	0.200	0.210	0.200	0.200	58,000	11,600	0.2000	0.200	0.200	0.210	0.200	0.200	58,000	0.2000	0.00%
2023-02-13	0	0.200	0.200	0.210	0.194	0.200	770,000	151,570	0.1968	0.200	0.200	0.210	0.194	0.200	770,000	0.1968	-4.76%
2023-02-10	0	0.210	0.200	0.210	0.220	0.220	2,320	504	0.2172	0.210	0.200	0.210	0.220	0.220	2,320	0.2172	2.44%
2023-02-09	0	0.205	0.205	0.217	0.201	0.205	166,000	33,414	0.2013	0.205	0.205	0.217	0.201	0.205	166,000	0.2013	-0.97%
2023-02-08	0	0.207	0.200	0.207	0.197	0.207	216,000	42,996	0.1991	0.207	0.200	0.207	0.197	0.207	216,000	0.1991	-5.91%
2023-02-07	0	0.220	0.201	0.220	0.206	0.225	20,000	4,192	0.2096	0.220	0.201	0.220	0.206	0.225	20,000	0.2096	6.80%
2023-02-06	0	0.206	0.206	0.219	0.205	0.224	31,800	6,602	0.2076	0.206	0.206	0.219	0.205	0.224	31,800	0.2076	-4.63%
2023-02-03	0	0.216	0.215	0.216	0.204	0.222	728,000	156,256	0.2146	0.216	0.215	0.216	0.204	0.222	728,000	0.2146	3.35%
2023-02-02	0	0.209	0.205	0.209	0.195	0.220	1,690,000	348,242	0.2061	0.209	0.205	0.209	0.195	0.220	1,690,000	0.2061	7.18%
2023-02-01	0	0.195	0.182	0.196	0.190	0.195	70,000	13,640	0.1949	0.195	0.182	0.196	0.190	0.195	70,000	0.1949	2.63%
2023-01-31	0	0.190	0.188	0.195	0.185	0.190	30,000	5,690	0.1897	0.190	0.188	0.195	0.185	0.190	30,000	0.1897	2.70%
2023-01-30	0	0.185	0.185	0.189	0.185	0.189	184,000	34,212	0.1859	0.185	0.185	0.189	0.185	0.189	184,000	0.1859	-5.13%
2023-01-27	0	0.195	0.190	0.196	0.190	0.196	162,240	30,835	0.1901	0.195	0.190	0.196	0.190	0.196	162,240	0.1901	2.63%
2023-01-26	0	0.190	0.190	0.195	0.190	0.190	608,000	115,520	0.1900	0.190	0.190	0.195	0.190	0.190	608,000	0.1900	2.70%
2023-01-20	0	0.185	0.185	0.189	0.182	0.188	1,010,270	185,464	0.1836	0.185	0.185	0.189	0.182	0.188	1,010,270	0.1836	-4.64%
2023-01-19	0	0.194	0.194	0.195	0.194	0.195	138,000	26,848	0.1946	0.194	0.194	0.195	0.194	0.195	138,000	0.1946	0.00%
2023-01-18	0	0.194	0.183	0.195	0.183	0.194	48,000	8,806	0.1835	0.194	0.183	0.195	0.183	0.194	48,000	0.1835	0.52%
2023-01-17	0	0.193	0.185	0.194	0.185	0.194	476,000	90,440	0.1900	0.193	0.185	0.194	0.185	0.194	476,000	0.1900	0.00%
2023-01-16	0	0.193	0.190	0.193	0.184	0.193	668,000	128,352	0.1921	0.193	0.190	0.193	0.184	0.193	668,000	0.1921	-5.85%
2023-01-13	0	0.205	0.192	0.206	0.188	0.206	930,000	184,670	0.1986	0.205	0.192	0.206	0.188	0.206	930,000	0.1986	2.50%
2023-01-12	0	0.200	0.193	0.200	0.200	0.208	448,165	91,928	0.2051	0.200	0.193	0.200	0.200	0.208	448,165	0.2051	-4.76%
2023-01-11	0	0.210	0.193	0.217	-	-	1,600	299	0.1869	0.210	0.193	0.217	-	-	1,600	0.1869	0.00%
2023-01-10	0	0.210	0.209	0.218	-	-	4,000	820	0.2050	0.210	0.209	0.218	-	-	4,000	0.2050	0.00%
2023-01-09	0	0.210	0.210	0.212	0.200	0.215	276,000	58,280	0.2112	0.210	0.210	0.212	0.200	0.215	276,000	0.2112	0.96%
2023-01-06	0	0.208	0.189	0.208	0.201	0.210	4,000	822	0.2055	0.208	0.189	0.208	0.201	0.210	4,000	0.2055	0.00%
2023-01-05	0	0.208	0.208	0.209	0.200	0.209	4,240	864	0.2038	0.208	0.208	0.209	0.200	0.209	4,240	0.2038	-0.48%
2023-01-04	0	0.209	0.191	0.209	0.201	0.214	830,000	169,032	0.2037	0.209	0.191	0.209	0.201	0.214	830,000	0.2037	3.98%
2023-01-03	0	0.201	0.200	0.212	0.201	0.202	794,000	159,414	0.2008	0.201	0.200	0.212	0.201	0.202	794,000	0.2008	-0.99%
2022-12-30	0	0.203	0.200	0.203	0.200	0.203	62,000	12,406	0.2001	0.203	0.200	0.203	0.200	0.203	62,000	0.2001	0.00%
2022-12-29	0	0.203	0.200	0.203	0.200	0.203	338,000	67,874	0.2008	0.203	0.200	0.203	0.200	0.203	338,000	0.2008	1.50%
2022-12-28	0	0.200	0.200	0.201	0.200	0.201	246,000	49,238	0.2002	0.200	0.200	0.201	0.200	0.201	246,000	0.2002	0.00%
2022-12-23	0	0.200	0.190	0.200	0.188	0.201	540,000	108,014	0.2000	0.200	0.190	0.200	0.188	0.201	540,000	0.2000	-0.50%
2022-12-22	0	0.201	0.186	0.201	0.187	0.201	4,000	776	0.1940	0.201	0.186	0.201	0.187	0.201	4,000	0.1940	0.00%
2022-12-21	0	0.201	0.196	0.201	0.189	0.203	8,000	1,568	0.1960	0.201	0.196	0.201	0.189	0.203	8,000	0.1960	-0.50%
2022-12-20	0	0.202	0.195	0.202	0.195	0.207	236,000	46,282	0.1961	0.202	0.195	0.202	0.195	0.207	236,000	0.1961	1.00%
2022-12-19	0	0.200	0.185	0.211	0.181	0.200	286,560	55,970	0.1953	0.200	0.185	0.211	0.181	0.200	286,560	0.1953	2.04%
2022-12-16	0	0.196	0.190	0.196	0.181	0.196	648,000	119,476	0.1844	0.196	0.190	0.196	0.181	0.196	648,000	0.1844	1.55%
2022-12-15	0	0.193	0.193	0.196	0.191	0.200	366,000	70,656	0.1930	0.193	0.193	0.196	0.191	0.200	366,000	0.1930	-3.50%
2022-12-14	0	0.200	0.188	0.204	0.181	0.204	306,000	60,756	0.1985	0.200	0.188	0.204	0.181	0.204	306,000	0.1985	7.53%
2022-12-13	0	0.186	0.185	0.188	0.186	0.189	184,000	34,646	0.1883	0.186	0.185	0.188	0.186	0.189	184,000	0.1883	-1.06%
2022-12-12	0	0.188	0.182	0.190	0.175	0.188	116,000	21,080	0.1817	0.188	0.182	0.190	0.175	0.188	116,000	0.1817	-1.57%
2022-12-09	0	0.191	0.181	0.191	0.187	0.198	798,000	150,564	0.1887	0.191	0.181	0.191	0.187	0.198	798,000	0.1887	3.24%
2022-12-08	0	0.185	0.185	0.188	0.171	0.188	986,400	177,243	0.1797	0.185	0.185	0.188	0.171	0.188	986,400	0.1797	-4.15%
2022-12-07	0	0.193	0.183	0.196	0.171	0.196	1,706,000	315,924	0.1852	0.193	0.183	0.196	0.171	0.196	1,706,000	0.1852	-5.85%
2022-12-06	0	0.205	0.189	0.204	0.184	0.214	1,636,000	320,420	0.1959	0.205	0.189	0.204	0.184	0.214	1,636,000	0.1959	-3.76%
2022-12-05	0	0.213	0.195	0.213	0.200	0.260	1,591,600	349,148	0.2194	0.213	0.195	0.213	0.200	0.260	1,591,600	0.2194	-16.47%
2022-12-02	0	0.255	0.203	0.255	0.201	0.255	1,538,331	367,104	0.2386	0.255	0.203	0.255	0.201	0.255	1,538,331	0.2386	0.00%
2022-12-01	0	0.255	0.240	0.255	0.246	0.265	598,000	147,362	0.2464	0.255	0.240	0.255	0.246	0.265	598,000	0.2464	3.24%
2022-11-30	0	0.247	0.231	0.247	0.228	0.247	330,000	77,730	0.2355	0.247	0.231	0.247	0.228	0.247	330,000	0.2355	8.81%
2022-11-29	0	0.227	0.210	0.227	0.227	0.250	338,000	78,932	0.2335	0.227	0.210	0.227	0.227	0.250	338,000	0.2335	-6.97%
2022-11-28	0	0.244	0.244	0.246	0.225	0.248	1,436,000	341,604	0.2379	0.244	0.244	0.246	0.225	0.248	1,436,000	0.2379	6.55%
2022-11-25	0	0.229	0.229	0.234	0.200	0.240	1,534,000	331,634	0.2162	0.229	0.229	0.234	0.200	0.240	1,534,000	0.2162	7.01%
2022-11-24	0	0.214	0.195	0.214	0.214	0.214	8,160	1,742	0.2135	0.214	0.195	0.214	0.214	0.214	8,160	0.2135	3.88%
2022-11-23	0	0.206	0.195	0.206	0.200	0.206	66,000	13,504	0.2046	0.206	0.195	0.206	0.200	0.206	66,000	0.2046	-0.48%
2022-11-22	0	0.207	0.192	0.207	0.195	0.207	46,000	8,998	0.1956	0.207	0.192	0.207	0.195	0.207	46,000	0.1956	-1.43%
2022-11-21	0	0.210	0.196	0.210	0.195	0.210	226,000	44,348	0.1962	0.210	0.196	0.210	0.195	0.210	226,000	0.1962	5.00%
2022-11-18	0	0.200	0.200	0.204	0.191	0.210	296,000	58,706	0.1983	0.200	0.200	0.204	0.191	0.210	296,000	0.1983	-2.44%
2022-11-17	0	0.205	0.196	0.205	0.195	0.205	110,000	22,200	0.2018	0.205	0.196	0.205	0.195	0.205	110,000	0.2018	-2.84%
2022-11-16	0	0.211	0.196	0.211	0.195	0.212	38,000	7,730	0.2034	0.211	0.196	0.211	0.195	0.212	38,000	0.2034	0.96%
2022-11-15	0	0.209	0.198	0.210	0.196	0.211	52,000	10,282	0.1977	0.209	0.198	0.210	0.196	0.211	52,000	0.1977	-1.42%
2022-11-14	0	0.212	0.195	0.212	0.189	0.238	396,000	77,304	0.1952	0.212	0.195	0.212	0.189	0.238	396,000	0.1952	0.95%
2022-11-11	0	0.210	0.191	0.210	0.192	0.225	226,160	46,781	0.2068	0.210	0.191	0.210	0.192	0.225	226,160	0.2068	2.44%
2022-11-10	0	0.205	0.202	0.205	0.205	0.206	24,000	4,942	0.2059	0.205	0.202	0.205	0.205	0.206	24,000	0.2059	-5.09%
2022-11-09	0	0.216	0.206	0.216	0.216	0.232	140,000	30,566	0.2183	0.216	0.206	0.216	0.216	0.232	140,000	0.2183	0.00%
2022-11-08	0	0.216	0.206	0.225	0.214	0.229	966,000	212,632	0.2201	0.216	0.206	0.225	0.214	0.229	966,000	0.2201	-0.46%
2022-11-07	0	0.217	0.217	0.222	0.205	0.234	512,000	109,360	0.2136	0.217	0.217	0.222	0.205	0.234	512,000	0.2136	3.83%
2022-11-04	0	0.209	0.196	0.199	0.183	0.249	4,668,000	1,064,226	0.2280	0.209	0.196	0.199	0.183	0.249	4,668,000	0.2280	-11.44%
2022-11-03	0	0.236	0.216	0.236	0.245	0.245	10,000	2,450	0.2450	0.236	0.216	0.236	0.245	0.245	10,000	0.2450	2.61%
2022-11-02	0	0.230	0.222	0.230	0.204	0.238	1,368,080	314,753	0.2301	0.230	0.222	0.230	0.204	0.238	1,368,080	0.2301	3.60%
2022-11-01	0	0.222	0.203	0.222	0.219	0.223	320,000	70,212	0.2194	0.222	0.203	0.222	0.219	0.223	320,000	0.2194	1.37%
2022-10-31	0	0.219	0.204	0.219	0.203	0.233	952,000	215,480	0.2263	0.219	0.204	0.219	0.203	0.233	952,000	0.2263	-0.45%
2022-10-28	0	0.220	0.203	0.220	-	-	0	0	-	0.220	0.203	0.220	-	-	0	-	-0.90%
2022-10-27	0	0.222	0.220	0.222	0.216	0.222	76,000	16,532	0.2175	0.222	0.220	0.222	0.216	0.222	76,000	0.2175	0.00%
2022-10-26	0	0.222	0.203	0.222	0.220	0.226	20,000	4,460	0.2230	0.222	0.203	0.222	0.220	0.226	20,000	0.2230	0.91%
2022-10-25	0	0.220	0.206	0.220	-	-	0	0	-	0.220	0.206	0.220	-	-	0	-	-2.22%
2022-10-24	0	0.225	0.206	0.225	0.205	0.226	4,000	862	0.2155	0.225	0.206	0.225	0.205	0.226	4,000	0.2155	-0.44%
2022-10-21	0	0.226	0.205	0.226	0.220	0.226	100,000	22,188	0.2219	0.226	0.205	0.226	0.220	0.226	100,000	0.2219	0.89%
2022-10-20	0	0.224	0.205	0.224	0.210	0.224	12,000	2,548	0.2123	0.224	0.205	0.224	0.210	0.224	12,000	0.2123	0.00%
2022-10-19	0	0.224	0.194	0.224	0.224	0.225	20,000	4,482	0.2241	0.224	0.194	0.224	0.224	0.225	20,000	0.2241	10.89%
2022-10-18	0	0.202	0.202	0.225	0.202	0.225	50,000	10,860	0.2172	0.202	0.202	0.225	0.202	0.225	50,000	0.2172	-9.82%
2022-10-17	0	0.224	0.202	0.224	0.203	0.224	42,000	8,568	0.2040	0.224	0.202	0.224	0.203	0.224	42,000	0.2040	2.28%
2022-10-14	0	0.219	-	0.219	0.215	0.226	156,000	34,606	0.2218	0.219	-	0.219	0.215	0.226	156,000	0.2218	-2.67%
2022-10-13	0	0.225	0.210	0.225	0.201	0.226	280,000	61,044	0.2180	0.225	0.210	0.225	0.201	0.226	280,000	0.2180	-0.88%
2022-10-12	0	0.227	0.195	0.227	0.191	0.228	474,000	98,852	0.2085	0.227	0.195	0.227	0.191	0.228	474,000	0.2085	6.07%
2022-10-11	0	0.214	0.190	0.214	0.192	0.215	14,000	2,932	0.2094	0.214	0.190	0.214	0.192	0.215	14,000	0.2094	-1.83%
2022-10-10	0	0.218	0.186	0.218	0.219	0.220	12,000	2,632	0.2193	0.218	0.186	0.218	0.219	0.220	12,000	0.2193	6.34%
2022-10-07	0	0.205	0.201	0.205	0.198	0.205	378,000	75,958	0.2009	0.205	0.201	0.205	0.198	0.205	378,000	0.2009	0.00%
2022-10-06	0	0.205	0.190	0.205	0.180	0.207	1,440,000	276,576	0.1921	0.205	0.190	0.205	0.180	0.207	1,440,000	0.1921	-5.09%
2022-10-05	0	0.216	0.209	0.217	0.202	0.232	98,000	20,306	0.2072	0.216	0.209	0.217	0.202	0.232	98,000	0.2072	3.35%
2022-10-03	0	0.209	0.209	0.223	0.206	0.240	202,000	43,884	0.2172	0.209	0.209	0.223	0.206	0.240	202,000	0.2172	-7.52%
2022-09-30	0	0.226	0.206	0.226	0.207	0.226	336,000	72,254	0.2150	0.226	0.206	0.226	0.207	0.226	336,000	0.2150	-3.83%
2022-09-29	0	0.235	0.206	0.235	0.206	0.239	202,000	45,732	0.2264	0.235	0.206	0.235	0.206	0.239	202,000	0.2264	-2.08%
2022-09-28	0	0.240	0.221	0.240	0.232	0.240	286,000	67,562	0.2362	0.240	0.221	0.240	0.232	0.240	286,000	0.2362	-0.83%
2022-09-27	0	0.242	0.221	0.241	0.236	0.244	216,500	51,855	0.2395	0.242	0.221	0.241	0.236	0.244	216,500	0.2395	-1.22%
2022-09-26	0	0.245	0.235	0.245	0.231	0.248	302,000	73,046	0.2419	0.245	0.235	0.245	0.231	0.248	302,000	0.2419	-1.61%
2022-09-23	0	0.249	-	0.250	0.230	0.250	174,000	43,018	0.2472	0.249	-	0.250	0.230	0.250	174,000	0.2472	-0.40%
2022-09-22	0	0.250	0.245	0.250	0.234	0.250	62,000	14,860	0.2397	0.250	0.245	0.250	0.234	0.250	62,000	0.2397	2.04%
2022-09-21	0	0.245	0.233	0.245	0.233	0.250	376,000	91,208	0.2426	0.245	0.233	0.245	0.233	0.250	376,000	0.2426	-0.81%
2022-09-20	0	0.247	0.232	0.246	0.236	0.247	42,000	9,988	0.2378	0.247	0.232	0.246	0.236	0.247	42,000	0.2378	-0.80%
2022-09-19	0	0.249	0.235	0.249	0.228	0.250	640,000	153,718	0.2402	0.249	0.235	0.249	0.228	0.250	640,000	0.2402	3.75%
2022-09-16	0	0.240	0.238	0.249	0.240	0.270	1,106,331	276,094	0.2496	0.240	0.238	0.249	0.240	0.270	1,106,331	0.2496	-11.11%
2022-09-15	0	0.270	0.255	0.270	0.250	0.275	992,000	255,680	0.2577	0.270	0.255	0.270	0.250	0.275	992,000	0.2577	3.85%
2022-09-14	0	0.260	0.260	0.265	0.260	0.275	718,325	188,188	0.2620	0.260	0.260	0.265	0.260	0.275	718,325	0.2620	-5.45%
2022-09-13	0	0.275	0.265	0.275	0.265	0.280	53,640	14,478	0.2699	0.275	0.265	0.275	0.265	0.280	53,640	0.2699	3.77%
2022-09-09	0	0.265	0.260	0.270	0.260	0.265	66,000	17,470	0.2647	0.265	0.260	0.270	0.260	0.265	66,000	0.2647	-1.85%
2022-09-08	0	0.270	0.265	0.270	0.260	0.280	798,000	212,450	0.2662	0.270	0.265	0.270	0.260	0.280	798,000	0.2662	-3.57%
2022-09-07	0	0.280	0.270	0.280	0.260	0.285	1,504,000	403,190	0.2681	0.280	0.270	0.280	0.260	0.285	1,504,000	0.2681	-1.75%
2022-09-06	0	0.285	0.280	0.285	0.280	0.285	40,000	11,300	0.2825	0.285	0.280	0.285	0.280	0.285	40,000	0.2825	0.00%
2022-09-05	0	0.285	0.265	0.285	0.285	0.285	10,000	2,850	0.2850	0.285	0.265	0.285	0.285	0.285	10,000	0.2850	1.79%
2022-09-02	0	0.280	0.265	0.280	0.265	0.290	676,000	180,890	0.2676	0.280	0.265	0.280	0.265	0.290	676,000	0.2676	3.70%
2022-09-01	0	0.270	0.260	0.270	0.260	0.285	152,000	40,310	0.2652	0.270	0.260	0.270	0.260	0.285	152,000	0.2652	-1.82%
2022-08-31	0	0.275	0.260	0.275	0.260	0.275	146,000	39,050	0.2675	0.275	0.260	0.275	0.260	0.275	146,000	0.2675	1.85%
2022-08-30	0	0.270	0.255	0.270	0.260	0.270	352,000	91,590	0.2602	0.270	0.255	0.270	0.260	0.270	352,000	0.2602	1.89%
2022-08-29	0	0.265	0.260	0.270	0.265	0.265	167,200	44,272	0.2648	0.265	0.260	0.270	0.265	0.265	167,200	0.2648	0.00%
2022-08-26	0	0.265	0.265	0.270	0.265	0.280	570,000	159,150	0.2792	0.265	0.265	0.270	0.265	0.280	570,000	0.2792	-1.85%
2022-08-25	0	0.270	0.270	0.280	0.265	0.270	86,000	23,050	0.2680	0.270	0.270	0.280	0.265	0.270	86,000	0.2680	0.00%
2022-08-24	0	0.270	0.265	0.270	0.270	0.270	34,000	9,180	0.2700	0.270	0.265	0.270	0.270	0.270	34,000	0.2700	-3.57%
2022-08-23	0	0.280	0.265	0.285	0.270	0.280	310,000	85,650	0.2763	0.280	0.265	0.285	0.270	0.280	310,000	0.2763	3.70%
2022-08-22	0	0.270	0.265	0.270	0.265	0.270	60,000	16,060	0.2677	0.270	0.265	0.270	0.265	0.270	60,000	0.2677	-3.57%
2022-08-19	0	0.280	0.270	0.280	0.270	0.280	165,520	46,295	0.2797	0.280	0.270	0.280	0.270	0.280	165,520	0.2797	-3.45%
2022-08-18	0	0.290	0.265	0.290	0.270	0.290	14,000	3,840	0.2743	0.290	0.265	0.290	0.270	0.290	14,000	0.2743	3.57%
2022-08-17	0	0.280	0.270	0.280	0.265	0.290	306,000	81,950	0.2678	0.280	0.270	0.280	0.265	0.290	306,000	0.2678	0.00%
2022-08-16	0	0.280	0.280	0.290	0.280	0.290	76,000	21,320	0.2805	0.280	0.280	0.290	0.280	0.290	76,000	0.2805	-3.45%
2022-08-15	0	0.290	0.270	0.290	0.275	0.290	70,000	19,280	0.2754	0.290	0.270	0.290	0.275	0.290	70,000	0.2754	0.00%
2022-08-12	0	0.290	0.270	0.290	0.290	0.290	4,480	1,284	0.2866	0.290	0.270	0.290	0.290	0.290	4,480	0.2866	-1.69%
2022-08-11	0	0.295	0.270	0.295	0.275	0.295	426,000	120,210	0.2822	0.295	0.270	0.295	0.275	0.295	426,000	0.2822	7.27%
2022-08-10	0	0.275	0.260	0.280	0.260	0.280	158,000	41,980	0.2657	0.275	0.260	0.280	0.260	0.280	158,000	0.2657	-1.79%
2022-08-09	0	0.280	0.255	0.280	0.265	0.280	1,144,000	313,540	0.2741	0.280	0.255	0.280	0.265	0.280	1,144,000	0.2741	-3.45%
2022-08-08	0	0.290	0.275	0.290	0.280	0.290	96,000	26,520	0.2763	0.290	0.275	0.290	0.280	0.290	96,000	0.2763	3.57%
2022-08-05	0	0.280	0.270	0.280	0.270	0.280	43,560	11,770	0.2702	0.280	0.270	0.280	0.270	0.280	43,560	0.2702	0.00%
2022-08-04	0	0.280	0.270	0.280	0.270	0.285	154,000	42,500	0.2760	0.280	0.270	0.280	0.270	0.285	154,000	0.2760	0.00%
2022-08-03	0	0.280	0.275	0.280	0.280	0.290	92,000	26,080	0.2835	0.280	0.275	0.280	0.280	0.290	92,000	0.2835	0.00%
2022-08-02	0	0.280	0.280	0.290	0.280	0.295	268,245	75,686	0.2822	0.280	0.280	0.290	0.280	0.295	268,245	0.2822	-5.08%
2022-08-01	0	0.295	0.295	0.300	0.290	0.310	1,588,000	471,280	0.2968	0.295	0.295	0.300	0.290	0.310	1,588,000	0.2968	-6.35%
2022-07-29	0	0.315	0.300	0.310	0.305	0.315	768,800	238,362	0.3100	0.315	0.300	0.310	0.305	0.315	768,800	0.3100	-3.08%
2022-07-28	0	0.325	0.305	0.320	0.310	0.325	1,136,248	355,871	0.3132	0.325	0.305	0.320	0.310	0.325	1,136,248	0.3132	0.00%
2022-07-27	0	0.325	0.310	0.330	0.300	0.330	856,000	273,810	0.3199	0.325	0.310	0.330	0.300	0.330	856,000	0.3199	4.84%
2022-07-26	0	0.310	0.295	0.310	0.290	0.330	1,874,000	569,170	0.3037	0.310	0.295	0.310	0.290	0.330	1,874,000	0.3037	-3.12%
2022-07-25	0	0.320	0.310	0.320	0.310	0.320	24,000	7,480	0.3117	0.320	0.310	0.320	0.310	0.320	24,000	0.3117	-1.54%
2022-07-22	0	0.325	0.325	0.340	0.300	0.345	674,240	217,282	0.3223	0.325	0.325	0.340	0.300	0.345	674,240	0.3223	-2.99%
2022-07-21	0	0.335	0.325	0.335	0.310	0.335	918,124	294,386	0.3206	0.335	0.325	0.335	0.310	0.335	918,124	0.3206	3.08%
2022-07-20	0	0.325	0.325	0.330	0.325	0.345	212,000	69,680	0.3287	0.325	0.325	0.330	0.325	0.345	212,000	0.3287	-7.14%
2022-07-19	0	0.350	0.340	0.350	0.320	0.355	2,092,000	709,670	0.3392	0.350	0.340	0.350	0.320	0.355	2,092,000	0.3392	6.06%
2022-07-18	0	0.330	0.300	0.330	0.305	0.340	2,692,000	882,100	0.3277	0.330	0.300	0.330	0.305	0.340	2,692,000	0.3277	10.00%
2022-07-15	0	0.300	0.290	0.300	0.290	0.300	230,000	66,720	0.2901	0.300	0.290	0.300	0.290	0.300	230,000	0.2901	0.00%
2022-07-14	0	0.300	0.285	0.300	0.290	0.305	1,080,880	325,172	0.3008	0.300	0.285	0.300	0.290	0.305	1,080,880	0.3008	-3.23%
2022-07-13	0	0.310	0.285	0.305	0.300	0.315	302,000	90,630	0.3001	0.310	0.285	0.305	0.300	0.315	302,000	0.3001	1.64%
2022-07-12	0	0.305	0.295	0.305	0.290	0.325	220,800	65,756	0.2978	0.305	0.295	0.305	0.290	0.325	220,800	0.2978	0.00%
2022-07-11	0	0.305	0.285	0.305	0.305	0.305	160,000	48,800	0.3050	0.305	0.285	0.305	0.305	0.305	160,000	0.3050	0.00%
2022-07-08	0	0.305	0.285	0.305	0.305	0.310	270,000	83,550	0.3094	0.305	0.285	0.305	0.305	0.310	270,000	0.3094	-3.17%
2022-07-07	0	0.315	0.300	0.315	0.305	0.325	1,440,000	453,940	0.3152	0.315	0.300	0.315	0.305	0.325	1,440,000	0.3152	1.61%
2022-07-06	0	0.310	0.300	0.310	0.300	0.330	1,064,000	337,560	0.3173	0.310	0.300	0.310	0.300	0.330	1,064,000	0.3173	1.64%
2022-07-05	0	0.305	0.285	0.305	0.290	0.310	44,526	13,072	0.2936	0.305	0.285	0.305	0.290	0.310	44,526	0.2936	0.00%
2022-07-04	0	0.305	0.300	0.305	0.280	0.320	1,182,000	352,110	0.2979	0.305	0.300	0.305	0.280	0.320	1,182,000	0.2979	0.00%
2022-06-30	0	0.305	0.290	0.305	0.290	0.305	606,400	178,009	0.2936	0.305	0.290	0.305	0.290	0.305	606,400	0.2936	1.67%
2022-06-29	0	0.300	0.285	0.300	0.280	0.300	160,560	47,251	0.2943	0.300	0.285	0.300	0.280	0.300	160,560	0.2943	5.26%
2022-06-28	0	0.285	0.285	0.290	0.280	0.310	654,000	190,390	0.2911	0.285	0.285	0.290	0.280	0.310	654,000	0.2911	-8.06%
2022-06-27	0	0.310	0.305	0.310	0.295	0.330	2,996,400	933,678	0.3116	0.310	0.305	0.310	0.295	0.330	2,996,400	0.3116	5.08%
2022-06-24	0	0.295	0.280	0.295	0.280	0.300	94,000	27,030	0.2876	0.295	0.280	0.295	0.280	0.300	94,000	0.2876	3.51%
2022-06-23	0	0.285	0.275	0.285	0.270	0.290	128,080	35,920	0.2804	0.285	0.275	0.285	0.270	0.290	128,080	0.2804	0.00%
2022-06-22	0	0.285	0.275	0.290	0.275	0.290	316,000	89,120	0.2820	0.285	0.275	0.290	0.275	0.290	316,000	0.2820	0.00%
2022-06-21	0	0.285	0.275	0.285	0.270	0.290	358,000	99,030	0.2766	0.285	0.275	0.285	0.270	0.290	358,000	0.2766	-3.39%
2022-06-20	0	0.295	0.280	0.300	0.275	0.295	47,200	13,194	0.2795	0.295	0.280	0.300	0.275	0.295	47,200	0.2795	0.00%
2022-06-17	0	0.295	0.285	0.295	0.280	0.300	294,000	83,440	0.2838	0.295	0.285	0.295	0.280	0.300	294,000	0.2838	-4.84%
2022-06-16	0	0.310	0.285	0.310	0.270	0.330	2,932,000	897,870	0.3062	0.310	0.285	0.310	0.270	0.330	2,932,000	0.3062	8.77%
2022-06-15	0	0.285	0.280	0.285	0.280	0.300	62,000	17,790	0.2869	0.285	0.280	0.285	0.280	0.300	62,000	0.2869	1.79%
2022-06-14	0	0.280	0.270	0.290	0.265	0.280	444,000	124,170	0.2797	0.280	0.270	0.290	0.265	0.280	444,000	0.2797	0.00%
2022-06-13	0	0.280	0.270	0.285	0.270	0.280	514,000	140,760	0.2739	0.280	0.270	0.285	0.270	0.280	514,000	0.2739	-8.20%
2022-06-10	0	0.305	0.275	0.305	0.280	0.330	1,356,000	408,730	0.3014	0.305	0.275	0.305	0.280	0.330	1,356,000	0.3014	8.93%
2022-06-09	0	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	0.00%
2022-06-08	0	0.280	0.270	0.280	0.260	0.280	942,000	247,930	0.2632	0.280	0.270	0.280	0.260	0.280	942,000	0.2632	3.70%
2022-06-07	0	0.270	0.265	0.270	0.265	0.270	560,000	149,550	0.2671	0.270	0.265	0.270	0.265	0.270	560,000	0.2671	-1.82%
2022-06-06	0	0.275	0.270	0.275	0.270	0.275	149,200	40,560	0.2718	0.275	0.270	0.275	0.270	0.275	149,200	0.2718	0.00%
2022-06-02	0	0.275	0.270	0.275	0.270	0.275	8,500	2,305	0.2712	0.275	0.270	0.275	0.270	0.275	8,500	0.2712	0.00%
2022-06-01	0	0.275	0.270	0.275	0.265	0.295	232,000	62,970	0.2714	0.275	0.270	0.275	0.265	0.295	232,000	0.2714	-1.79%
2022-05-31	0	0.280	0.275	0.290	0.280	0.300	150,000	42,480	0.2832	0.280	0.275	0.290	0.280	0.300	150,000	0.2832	3.70%
2022-05-30	0	0.270	0.265	0.270	0.265	0.275	386,000	103,360	0.2678	0.270	0.265	0.270	0.265	0.275	386,000	0.2678	-3.57%
2022-05-27	0	0.280	0.275	0.280	0.270	0.285	124,400	34,516	0.2775	0.280	0.275	0.280	0.270	0.285	124,400	0.2775	-1.75%
2022-05-26	0	0.285	0.280	0.290	0.270	0.285	104,000	28,440	0.2735	0.285	0.280	0.290	0.270	0.285	104,000	0.2735	1.79%
2022-05-25	0	0.280	0.270	0.280	0.265	0.285	62,000	16,710	0.2695	0.280	0.270	0.280	0.265	0.285	62,000	0.2695	0.00%
2022-05-24	0	0.280	0.265	0.280	0.270	0.285	66,000	17,870	0.2708	0.280	0.265	0.280	0.270	0.285	66,000	0.2708	1.82%
2022-05-23	0	0.275	0.275	0.280	0.275	0.285	122,000	33,570	0.2752	0.275	0.275	0.280	0.275	0.285	122,000	0.2752	-5.17%
2022-05-20	0	0.290	0.285	0.290	0.275	0.290	288,000	81,220	0.2820	0.290	0.285	0.290	0.275	0.290	288,000	0.2820	-3.33%
2022-05-19	0	0.300	0.280	0.300	0.280	0.300	30,000	8,600	0.2867	0.300	0.280	0.300	0.280	0.300	30,000	0.2867	3.45%
2022-05-18	0	0.290	0.280	0.300	0.295	0.300	172,000	50,760	0.2951	0.290	0.280	0.300	0.295	0.300	172,000	0.2951	1.75%
2022-05-17	0	0.285	0.275	0.290	0.285	0.300	354,500	103,415	0.2917	0.285	0.275	0.290	0.285	0.300	354,500	0.2917	1.79%
2022-05-16	0	0.280	0.285	0.295	0.280	0.295	56,000	15,880	0.2836	0.280	0.285	0.295	0.280	0.295	56,000	0.2836	-5.08%
2022-05-13	0	0.295	0.280	0.295	0.280	0.295	4,000	1,150	0.2875	0.295	0.280	0.295	0.280	0.295	4,000	0.2875	5.36%
2022-05-12	0	0.280	0.270	0.285	0.270	0.295	512,000	143,620	0.2805	0.280	0.270	0.285	0.270	0.295	512,000	0.2805	-8.20%
2022-05-11	0	0.305	0.280	0.310	0.280	0.305	246,000	74,480	0.3028	0.305	0.280	0.310	0.280	0.305	246,000	0.3028	1.67%
2022-05-10	0	0.300	0.275	0.300	0.295	0.305	10,000	2,990	0.2990	0.300	0.275	0.300	0.295	0.305	10,000	0.2990	0.00%
2022-05-06	0	0.300	0.295	0.300	-	-	0	0	-	0.300	0.295	0.300	-	-	0	-	-1.64%
2022-05-05	0	0.305	0.290	0.305	0.290	0.320	242,000	71,050	0.2936	0.305	0.290	0.305	0.290	0.320	242,000	0.2936	-1.61%
2022-05-04	0	0.310	0.285	0.310	0.290	0.315	1,950,000	581,290	0.2981	0.310	0.285	0.310	0.290	0.315	1,950,000	0.2981	10.71%
2022-05-03	0	0.280	0.280	0.285	0.270	0.280	204,000	56,100	0.2750	0.280	0.280	0.285	0.270	0.280	204,000	0.2750	-3.45%
2022-04-29	0	0.290	0.275	0.290	0.260	0.290	970,000	267,520	0.2758	0.290	0.275	0.290	0.260	0.290	970,000	0.2758	9.43%
2022-04-28	0	0.265	0.255	0.275	0.260	0.275	378,000	100,530	0.2660	0.265	0.255	0.275	0.260	0.275	378,000	0.2660	1.92%
2022-04-27	0	0.260	0.255	0.265	0.255	0.265	222,000	58,420	0.2632	0.260	0.255	0.265	0.255	0.265	222,000	0.2632	-3.70%
2022-04-26	0	0.270	0.265	0.270	0.265	0.290	2,447,680	671,065	0.2742	0.270	0.265	0.270	0.265	0.290	2,447,680	0.2742	-8.47%
2022-04-25	0	0.295	0.285	0.300	0.290	0.295	204,000	59,170	0.2900	0.295	0.285	0.300	0.290	0.295	204,000	0.2900	-1.67%
2022-04-22	0	0.300	0.295	0.305	0.275	0.320	2,040,000	579,470	0.2841	0.300	0.295	0.305	0.275	0.320	2,040,000	0.2841	5.26%
2022-04-21	0	0.285	0.285	0.295	0.280	0.325	2,212,000	645,000	0.2916	0.285	0.285	0.295	0.280	0.325	2,212,000	0.2916	-12.31%
2022-04-20	0	0.325	0.310	0.330	0.315	0.325	22,000	6,950	0.3159	0.325	0.310	0.330	0.315	0.325	22,000	0.3159	-4.41%
2022-04-19	0	0.340	0.325	0.350	0.325	0.350	216,800	71,240	0.3286	0.340	0.325	0.350	0.325	0.350	216,800	0.3286	-1.45%
2022-04-14	0	0.345	0.330	0.345	0.345	0.345	14,000	4,830	0.3450	0.345	0.330	0.345	0.345	0.345	14,000	0.3450	0.00%
2022-04-13	0	0.345	0.320	0.350	0.330	0.345	788,000	267,130	0.3390	0.345	0.320	0.350	0.330	0.345	788,000	0.3390	1.47%
2022-04-12	0	0.340	0.330	0.340	0.340	0.350	666,400	230,276	0.3456	0.340	0.330	0.340	0.340	0.350	666,400	0.3456	-2.86%
2022-04-11	0	0.350	0.340	0.355	0.310	0.350	1,374,000	453,780	0.3303	0.350	0.340	0.355	0.310	0.350	1,374,000	0.3303	9.38%
2022-04-08	0	0.320	0.310	0.330	0.315	0.325	148,000	47,700	0.3223	0.320	0.310	0.330	0.315	0.325	148,000	0.3223	0.00%
2022-04-07	0	0.320	0.325	0.345	0.320	0.345	112,000	36,840	0.3289	0.320	0.325	0.345	0.320	0.345	112,000	0.3289	-3.03%
2022-04-06	0	0.330	0.330	0.350	0.330	0.350	386,000	134,680	0.3489	0.330	0.330	0.350	0.330	0.350	386,000	0.3489	-5.71%
2022-04-04	0	0.350	0.330	0.350	0.340	0.355	622,000	217,760	0.3501	0.350	0.330	0.350	0.340	0.355	622,000	0.3501	0.00%
2022-04-01	0	0.350	0.340	0.360	0.330	0.360	416,000	137,970	0.3317	0.350	0.340	0.360	0.330	0.360	416,000	0.3317	1.45%
2022-03-31	0	0.345	0.340	0.345	0.345	0.365	288,070	103,361	0.3588	0.345	0.340	0.345	0.345	0.365	288,070	0.3588	1.47%
2022-03-30	0	0.340	0.335	0.345	0.340	0.365	882,000	313,860	0.3559	0.340	0.335	0.345	0.340	0.365	882,000	0.3559	-1.45%
2022-03-29	0	0.345	0.340	0.345	0.335	0.350	464,000	158,600	0.3418	0.345	0.340	0.345	0.335	0.350	464,000	0.3418	2.99%
2022-03-28	0	0.335	0.335	0.350	0.325	0.350	492,000	168,420	0.3423	0.335	0.335	0.350	0.325	0.350	492,000	0.3423	-4.29%
2022-03-25	0	0.350	0.330	0.355	0.315	0.350	1,000,000	324,660	0.3247	0.350	0.330	0.355	0.315	0.350	1,000,000	0.3247	4.48%
2022-03-24	0	0.335	0.325	0.340	0.315	0.345	462,000	153,800	0.3329	0.335	0.325	0.340	0.315	0.345	462,000	0.3329	1.52%
2022-03-23	0	0.330	0.330	0.350	0.330	0.330	98,000	32,340	0.3300	0.330	0.330	0.350	0.330	0.330	98,000	0.3300	0.00%
2022-03-22	0	0.330	0.320	0.345	0.330	0.330	6,000	1,980	0.3300	0.330	0.320	0.345	0.330	0.330	6,000	0.3300	-1.49%
2022-03-21	0	0.335	0.315	0.340	0.335	0.355	128,000	43,820	0.3423	0.335	0.315	0.340	0.335	0.355	128,000	0.3423	4.69%
2022-03-18	0	0.320	0.315	0.320	0.300	0.335	1,124,000	354,690	0.3156	0.320	0.315	0.320	0.300	0.335	1,124,000	0.3156	-8.57%
2022-03-17	0	0.350	0.335	0.350	0.335	0.355	1,090,000	375,790	0.3448	0.350	0.335	0.350	0.335	0.355	1,090,000	0.3448	0.00%
2022-03-16	0	0.350	0.345	0.350	0.280	0.350	42,148,200	12,313,837	0.2922	0.350	0.345	0.350	0.280	0.350	42,148,200	0.2922	29.63%
2022-03-15	0	0.270	0.270	0.290	0.265	0.295	4,180,000	1,160,970	0.2777	0.270	0.270	0.290	0.265	0.295	4,180,000	0.2777	-11.48%
2022-03-14	0	0.305	0.295	0.315	0.300	0.320	920,000	284,690	0.3094	0.305	0.295	0.315	0.300	0.320	920,000	0.3094	-12.86%
2022-03-11	0	0.350	0.330	0.350	0.330	0.350	34,000	11,590	0.3409	0.350	0.330	0.350	0.330	0.350	34,000	0.3409	1.45%
2022-03-10	0	0.345	0.330	0.345	0.345	0.345	6,000	2,070	0.3450	0.345	0.330	0.345	0.345	0.345	6,000	0.3450	0.00%
2022-03-09	0	0.345	0.345	0.350	0.330	0.370	518,000	176,850	0.3414	0.345	0.345	0.350	0.330	0.370	518,000	0.3414	-8.00%
2022-03-08	0	0.375	0.330	0.375	0.270	0.380	5,260,000	1,657,110	0.3150	0.375	0.330	0.375	0.270	0.380	5,260,000	0.3150	15.38%
2022-03-07	0	0.325	0.285	0.330	0.300	0.335	1,850,000	593,680	0.3209	0.325	0.285	0.330	0.300	0.335	1,850,000	0.3209	-2.99%
2022-03-04	0	0.335	0.335	0.345	0.325	0.345	1,038,000	343,890	0.3313	0.335	0.335	0.345	0.325	0.345	1,038,000	0.3313	-2.90%
2022-03-03	0	0.345	0.310	0.355	0.320	0.345	1,348,040	439,634	0.3261	0.345	0.310	0.355	0.320	0.345	1,348,040	0.3261	4.55%
2022-03-02	0	0.330	0.330	0.340	0.315	0.330	764,000	248,500	0.3253	0.330	0.330	0.340	0.315	0.330	764,000	0.3253	-4.35%
2022-03-01	0	0.345	0.305	0.345	0.310	0.345	1,396,829	448,558	0.3211	0.345	0.305	0.345	0.310	0.345	1,396,829	0.3211	7.81%
2022-02-28	0	0.320	0.300	0.320	0.270	0.320	2,550,000	753,230	0.2954	0.320	0.300	0.320	0.270	0.320	2,550,000	0.2954	10.34%
2022-02-25	0	0.290	0.270	0.290	0.255	0.295	922,000	259,110	0.2810	0.290	0.270	0.290	0.255	0.295	922,000	0.2810	13.73%
2022-02-24	0	0.255	0.250	0.260	0.245	0.255	1,334,000	336,790	0.2525	0.255	0.250	0.260	0.245	0.255	1,334,000	0.2525	-1.92%
2022-02-23	0	0.260	0.255	0.260	0.255	0.260	862,000	220,520	0.2558	0.260	0.255	0.260	0.255	0.260	862,000	0.2558	1.96%
2022-02-22	0	0.255	0.246	0.255	0.250	0.260	1,694,000	425,560	0.2512	0.255	0.246	0.255	0.250	0.260	1,694,000	0.2512	0.00%
2022-02-21	0	0.255	0.255	0.260	0.255	0.260	602,000	154,280	0.2563	0.255	0.255	0.260	0.255	0.260	602,000	0.2563	-1.92%
2022-02-18	0	0.260	0.260	0.265	0.260	0.265	394,000	103,440	0.2625	0.260	0.260	0.265	0.260	0.265	394,000	0.2625	-1.89%
2022-02-17	0	0.265	0.260	0.265	0.260	0.270	864,000	225,650	0.2612	0.265	0.260	0.265	0.260	0.270	864,000	0.2612	-1.85%
2022-02-16	0	0.270	0.270	0.280	0.270	0.280	222,000	60,890	0.2743	0.270	0.270	0.280	0.270	0.280	222,000	0.2743	-1.82%
2022-02-15	0	0.275	0.275	0.285	0.275	0.280	138,000	38,140	0.2764	0.275	0.275	0.285	0.275	0.280	138,000	0.2764	-3.51%
2022-02-14	0	0.285	0.270	0.285	0.265	0.290	1,654,000	445,270	0.2692	0.285	0.270	0.285	0.265	0.290	1,654,000	0.2692	5.56%
2022-02-11	0	0.270	0.270	0.275	0.260	0.270	534,000	142,700	0.2672	0.270	0.270	0.275	0.260	0.270	534,000	0.2672	0.00%
2022-02-10	0	0.270	0.265	0.280	0.250	0.270	4,724,160	1,235,889	0.2616	0.270	0.265	0.280	0.250	0.270	4,724,160	0.2616	1.89%
2022-02-09	0	0.265	0.265	0.270	0.265	0.265	2,202,000	583,530	0.2650	0.265	0.265	0.270	0.265	0.265	2,202,000	0.2650	0.00%
2022-02-08	0	0.265	0.265	0.270	0.265	0.270	1,466,000	388,550	0.2650	0.265	0.265	0.270	0.265	0.270	1,466,000	0.2650	0.00%
2022-02-07	0	0.265	0.265	0.270	0.255	0.265	2,070,000	538,080	0.2599	0.265	0.265	0.270	0.255	0.265	2,070,000	0.2599	0.00%
2022-02-04	0	0.265	0.260	0.270	0.255	0.270	2,020,000	531,950	0.2633	0.265	0.260	0.270	0.255	0.270	2,020,000	0.2633	-1.85%
2022-01-31	0	0.270	0.270	0.275	0.255	0.285	544,000	141,900	0.2608	0.270	0.270	0.275	0.255	0.285	544,000	0.2608	5.88%
2022-01-28	0	0.255	0.250	0.255	0.250	0.260	1,058,000	268,210	0.2535	0.255	0.250	0.255	0.250	0.260	1,058,000	0.2535	0.00%
2022-01-27	0	0.255	0.255	0.260	0.255	0.260	500,400	127,748	0.2553	0.255	0.255	0.260	0.255	0.260	500,400	0.2553	-3.77%
2022-01-26	0	0.265	0.260	0.275	0.260	0.270	694,000	183,380	0.2642	0.265	0.260	0.275	0.260	0.270	694,000	0.2642	0.00%
2022-01-25	0	0.265	0.260	0.275	0.255	0.290	2,110,631	562,253	0.2664	0.265	0.260	0.275	0.255	0.290	2,110,631	0.2664	1.92%
2022-01-24	0	0.260	0.260	0.275	0.255	0.280	2,084,000	553,590	0.2656	0.260	0.260	0.275	0.255	0.280	2,084,000	0.2656	-7.14%
2022-01-21	0	0.280	0.275	0.285	0.265	0.300	2,246,000	642,550	0.2861	0.280	0.275	0.285	0.265	0.300	2,246,000	0.2861	-5.08%
2022-01-20	0	0.295	0.285	0.295	0.250	0.305	1,814,000	513,760	0.2832	0.295	0.285	0.295	0.250	0.305	1,814,000	0.2832	15.69%
2022-01-19	0	0.255	0.250	0.255	0.250	0.255	576,000	145,530	0.2527	0.255	0.250	0.255	0.250	0.255	576,000	0.2527	0.00%
2022-01-18	0	0.255	0.250	0.255	0.255	0.260	417,575	107,775	0.2581	0.255	0.250	0.255	0.255	0.260	417,575	0.2581	0.00%
2022-01-17	0	0.255	0.255	0.265	0.255	0.255	70,563	17,987	0.2549	0.255	0.255	0.265	0.255	0.255	70,563	0.2549	0.00%
2022-01-14	0	0.255	0.250	0.255	0.255	0.260	110,000	28,300	0.2573	0.255	0.250	0.255	0.255	0.260	110,000	0.2573	-1.92%
2022-01-13	0	0.260	0.255	0.260	0.260	0.260	10,000	2,600	0.2600	0.260	0.255	0.260	0.260	0.260	10,000	0.2600	0.00%
2022-01-12	0	0.260	0.250	0.260	0.255	0.260	1,122,000	291,110	0.2595	0.260	0.250	0.260	0.255	0.260	1,122,000	0.2595	1.96%
2022-01-11	0	0.255	0.255	0.260	0.255	0.265	3,456,000	881,310	0.2550	0.255	0.255	0.260	0.255	0.265	3,456,000	0.2550	-3.77%
2022-01-10	0	0.265	0.250	0.265	0.255	0.265	1,090,000	278,090	0.2551	0.265	0.250	0.265	0.255	0.265	1,090,000	0.2551	3.92%
2022-01-07	0	0.255	0.249	0.255	0.246	0.255	994,000	246,862	0.2484	0.255	0.249	0.255	0.246	0.255	994,000	0.2484	-1.92%
2022-01-06	0	0.260	0.255	0.260	0.242	0.260	1,544,000	388,120	0.2514	0.260	0.255	0.260	0.242	0.260	1,544,000	0.2514	-1.89%
2022-01-05	0	0.265	0.255	0.265	0.242	0.265	1,210,000	303,794	0.2511	0.265	0.255	0.265	0.242	0.265	1,210,000	0.2511	1.92%
2022-01-04	0	0.260	0.250	0.260	0.241	0.265	510,000	127,266	0.2495	0.260	0.250	0.260	0.241	0.265	510,000	0.2495	4.00%
2022-01-03	0	0.250	0.242	0.250	0.250	0.260	626,000	157,150	0.2510	0.250	0.242	0.250	0.250	0.260	626,000	0.2510	-3.85%
2021-12-31	0	0.260	0.255	0.260	0.255	0.265	754,000	194,780	0.2583	0.260	0.255	0.260	0.255	0.265	754,000	0.2583	1.96%
2021-12-30	0	0.255	0.250	0.255	0.255	0.255	230,000	58,650	0.2550	0.255	0.250	0.255	0.255	0.255	230,000	0.2550	0.00%
2021-12-29	0	0.255	0.249	0.255	0.250	0.255	477,600	119,764	0.2508	0.255	0.249	0.255	0.250	0.255	477,600	0.2508	0.00%
2021-12-28	0	0.255	0.250	0.255	0.250	0.260	710,000	182,780	0.2574	0.255	0.250	0.255	0.250	0.260	710,000	0.2574	-7.27%
2021-12-24	0	0.275	0.255	0.275	0.255	0.275	44,000	11,260	0.2559	0.275	0.255	0.275	0.255	0.275	44,000	0.2559	5.77%
2021-12-23	0	0.260	0.255	0.260	0.250	0.265	346,160	88,389	0.2553	0.260	0.255	0.260	0.250	0.265	346,160	0.2553	-1.89%
2021-12-22	0	0.265	0.260	0.265	0.260	0.265	482,000	125,330	0.2600	0.265	0.260	0.265	0.260	0.265	482,000	0.2600	0.00%
2021-12-21	0	0.265	0.255	0.265	0.255	0.265	862,000	223,830	0.2597	0.265	0.255	0.265	0.255	0.265	862,000	0.2597	0.00%
2021-12-20	0	0.265	0.260	0.265	0.265	0.270	718,000	190,850	0.2658	0.265	0.260	0.265	0.265	0.270	718,000	0.2658	-3.64%
2021-12-17	0	0.275	0.270	0.275	0.270	0.285	202,000	55,870	0.2766	0.275	0.270	0.275	0.270	0.285	202,000	0.2766	-3.51%
2021-12-16	0	0.285	0.275	0.290	0.275	0.290	394,000	113,220	0.2874	0.285	0.275	0.290	0.275	0.290	394,000	0.2874	0.00%
2021-12-15	0	0.285	0.280	0.290	0.275	0.305	1,222,000	341,110	0.2791	0.285	0.280	0.290	0.275	0.305	1,222,000	0.2791	3.64%
2021-12-14	0	0.275	0.265	0.275	0.275	0.275	76,000	20,900	0.2750	0.275	0.265	0.275	0.275	0.275	76,000	0.2750	0.00%
2021-12-13	0	0.275	0.275	0.280	0.275	0.280	1,198,994	330,028	0.2753	0.275	0.275	0.280	0.275	0.280	1,198,994	0.2753	-1.79%
2021-12-10	0	0.280	0.280	0.285	0.280	0.290	140,000	40,200	0.2871	0.280	0.280	0.285	0.280	0.290	140,000	0.2871	-1.75%
2021-12-09	0	0.285	0.280	0.290	0.275	0.300	836,480	245,704	0.2937	0.285	0.280	0.290	0.275	0.300	836,480	0.2937	3.64%
2021-12-08	0	0.275	0.275	0.295	0.275	0.275	60,000	16,500	0.2750	0.275	0.275	0.295	0.275	0.275	60,000	0.2750	-3.51%
2021-12-07	0	0.285	0.280	0.285	0.250	0.290	980,000	275,980	0.2816	0.285	0.280	0.285	0.250	0.290	980,000	0.2816	3.64%
2021-12-06	0	0.275	0.255	0.275	0.275	0.275	98,000	26,950	0.2750	0.275	0.255	0.275	0.275	0.275	98,000	0.2750	0.00%
2021-12-03	0	0.275	0.255	0.275	0.243	0.275	324,174	84,362	0.2602	0.275	0.255	0.275	0.243	0.275	324,174	0.2602	7.84%
2021-12-02	0	0.255	0.246	0.255	0.242	0.260	956,000	235,324	0.2462	0.255	0.246	0.255	0.242	0.260	956,000	0.2462	0.00%
2021-12-01	0	0.255	0.250	0.255	0.247	0.255	522,000	128,992	0.2471	0.255	0.250	0.255	0.247	0.255	522,000	0.2471	0.00%
2021-11-30	0	0.255	0.250	0.255	0.250	0.260	570,487	145,504	0.2551	0.255	0.250	0.255	0.250	0.260	570,487	0.2551	-1.92%
2021-11-29	0	0.260	0.250	0.260	0.250	0.265	1,490,400	376,892	0.2529	0.260	0.250	0.260	0.250	0.265	1,490,400	0.2529	-3.70%
2021-11-26	0	0.270	0.260	0.270	0.260	0.270	1,776,000	469,530	0.2644	0.270	0.260	0.270	0.260	0.270	1,776,000	0.2644	-1.82%
2021-11-25	0	0.275	0.270	0.275	0.265	0.280	1,950,000	533,050	0.2734	0.275	0.270	0.275	0.265	0.280	1,950,000	0.2734	1.85%
2021-11-24	0	0.270	0.265	0.270	0.265	0.280	1,833,600	496,308	0.2707	0.270	0.265	0.270	0.265	0.280	1,833,600	0.2707	-3.57%
2021-11-23	0	0.280	0.270	0.280	0.270	0.285	1,568,000	427,940	0.2729	0.280	0.270	0.280	0.270	0.285	1,568,000	0.2729	-1.75%
2021-11-22	0	0.285	0.280	0.285	0.280	0.315	4,596,000	1,339,170	0.2914	0.285	0.280	0.285	0.280	0.315	4,596,000	0.2914	-9.52%
2021-11-19	0	0.315	0.305	0.315	0.305	0.315	1,126,000	344,430	0.3059	0.315	0.305	0.315	0.305	0.315	1,126,000	0.3059	-1.56%
2021-11-18	0	0.320	0.305	0.320	0.300	0.320	636,000	194,200	0.3053	0.320	0.305	0.320	0.300	0.320	636,000	0.3053	3.23%
2021-11-17	0	0.310	0.305	0.310	0.305	0.320	214,000	67,380	0.3149	0.310	0.305	0.310	0.305	0.320	214,000	0.3149	1.64%
2021-11-16	0	0.305	0.300	0.305	0.300	0.315	268,000	81,000	0.3022	0.305	0.300	0.305	0.300	0.315	268,000	0.3022	-4.69%
2021-11-15	0	0.320	0.305	0.320	0.330	0.330	30,000	9,900	0.3300	0.320	0.305	0.320	0.330	0.330	30,000	0.3300	0.00%
2021-11-12	0	0.320	0.305	0.320	0.280	0.320	1,184,082	354,643	0.2995	0.320	0.305	0.320	0.280	0.320	1,184,082	0.2995	3.23%
2021-11-11	0	0.310	0.305	0.310	0.305	0.310	80,000	24,750	0.3094	0.310	0.305	0.310	0.305	0.310	80,000	0.3094	-1.59%
2021-11-10	0	0.315	0.310	0.315	0.310	0.320	12,000	3,780	0.3150	0.315	0.310	0.315	0.310	0.320	12,000	0.3150	-1.56%
2021-11-09	0	0.320	0.310	0.320	0.310	0.320	176,000	54,640	0.3105	0.320	0.310	0.320	0.310	0.320	176,000	0.3105	3.23%
2021-11-08	0	0.310	0.305	0.310	0.305	0.310	474,080	146,542	0.3091	0.310	0.305	0.310	0.305	0.310	474,080	0.3091	-3.12%
2021-11-05	0	0.320	0.310	0.320	0.310	0.320	82,000	25,490	0.3109	0.320	0.310	0.320	0.310	0.320	82,000	0.3109	0.00%
2021-11-04	0	0.320	0.310	0.320	0.310	0.325	620,000	197,510	0.3186	0.320	0.310	0.320	0.310	0.325	620,000	0.3186	-3.03%
2021-11-03	0	0.330	0.315	0.340	0.315	0.335	172,000	55,960	0.3253	0.330	0.315	0.340	0.315	0.335	172,000	0.3253	-2.94%
2021-11-02	0	0.340	0.325	0.340	0.320	0.340	178,000	57,520	0.3231	0.340	0.325	0.340	0.320	0.340	178,000	0.3231	3.03%
2021-11-01	0	0.330	0.320	0.330	0.320	0.330	274,000	87,720	0.3201	0.330	0.320	0.330	0.320	0.330	274,000	0.3201	0.00%
2021-10-29	0	0.330	0.320	0.335	0.320	0.335	646,000	206,930	0.3203	0.330	0.320	0.335	0.320	0.335	646,000	0.3203	-1.49%
2021-10-28	0	0.335	0.325	0.330	0.320	0.340	512,000	167,030	0.3262	0.335	0.325	0.330	0.320	0.340	512,000	0.3262	0.00%
2021-10-27	0	0.335	0.330	0.335	0.330	0.335	540,000	179,100	0.3317	0.335	0.330	0.335	0.330	0.335	540,000	0.3317	0.00%
2021-10-26	0	0.335	0.330	0.335	0.330	0.335	576,000	190,970	0.3315	0.335	0.330	0.335	0.330	0.335	576,000	0.3315	0.00%
2021-10-25	0	0.335	0.325	0.335	0.325	0.335	670,000	223,360	0.3334	0.335	0.325	0.335	0.325	0.335	670,000	0.3334	0.00%
2021-10-22	0	0.335	0.335	0.340	0.330	0.340	812,000	272,450	0.3355	0.335	0.335	0.340	0.330	0.340	812,000	0.3355	-1.47%
2021-10-21	0	0.340	0.335	0.340	0.335	0.350	272,000	93,100	0.3423	0.340	0.335	0.340	0.335	0.350	272,000	0.3423	-2.86%
2021-10-20	0	0.350	0.340	0.350	0.340	0.350	384,165	132,343	0.3445	0.350	0.340	0.350	0.340	0.350	384,165	0.3445	0.00%
2021-10-19	0	0.350	0.355	0.360	0.340	0.365	670,000	229,550	0.3426	0.350	0.355	0.360	0.340	0.365	670,000	0.3426	-2.78%
2021-10-18	0	0.360	0.345	0.365	0.335	0.360	846,000	290,030	0.3428	0.360	0.345	0.365	0.335	0.360	846,000	0.3428	-1.37%
2021-10-15	0	0.365	0.335	0.365	0.340	0.365	500,000	170,770	0.3415	0.365	0.335	0.365	0.340	0.365	500,000	0.3415	0.00%
2021-10-12	0	0.365	0.350	0.370	0.350	0.390	860,000	321,440	0.3738	0.365	0.350	0.370	0.350	0.390	860,000	0.3738	1.39%
2021-10-11	0	0.360	0.350	0.365	0.340	0.360	916,000	326,790	0.3568	0.360	0.350	0.365	0.340	0.360	916,000	0.3568	7.46%
2021-10-08	0	0.335	0.335	0.340	0.325	0.340	138,000	45,680	0.3310	0.335	0.335	0.340	0.325	0.340	138,000	0.3310	-1.47%
2021-10-07	0	0.340	0.335	0.340	0.320	0.340	148,080	47,935	0.3237	0.340	0.335	0.340	0.320	0.340	148,080	0.3237	0.00%
2021-10-06	0	0.340	0.330	0.340	0.320	0.340	792,000	265,410	0.3351	0.340	0.330	0.340	0.320	0.340	792,000	0.3351	1.49%
2021-10-05	0	0.335	0.330	0.335	0.325	0.335	568,000	188,500	0.3319	0.335	0.330	0.335	0.325	0.335	568,000	0.3319	-1.47%
2021-10-04	0	0.340	0.330	0.340	0.330	0.340	228,000	76,280	0.3346	0.340	0.330	0.340	0.330	0.340	228,000	0.3346	-2.86%
2021-09-30	0	0.350	0.335	0.350	0.335	0.350	440,640	149,754	0.3399	0.350	0.335	0.350	0.335	0.350	440,640	0.3399	2.94%
2021-09-29	0	0.340	0.330	0.340	0.325	0.340	828,000	276,400	0.3338	0.340	0.330	0.340	0.325	0.340	828,000	0.3338	-2.86%
2021-09-28	0	0.350	0.340	0.350	0.340	0.355	1,416,000	485,090	0.3426	0.350	0.340	0.350	0.340	0.355	1,416,000	0.3426	-1.41%
2021-09-27	0	0.355	0.355	0.360	0.355	0.365	336,000	120,590	0.3589	0.355	0.355	0.360	0.355	0.365	336,000	0.3589	-5.33%
2021-09-24	0	0.375	0.355	0.360	0.355	0.375	714,000	257,910	0.3612	0.375	0.355	0.360	0.355	0.375	714,000	0.3612	2.74%
2021-09-23	0	0.365	0.350	0.365	0.300	0.390	4,004,160	1,428,088	0.3567	0.365	0.350	0.365	0.300	0.390	4,004,160	0.3567	-7.59%
2021-09-21	0	0.395	0.375	0.400	0.375	0.395	1,092,000	413,870	0.3790	0.395	0.375	0.400	0.375	0.395	1,092,000	0.3790	-1.25%
2021-09-20	0	0.400	0.390	0.400	0.390	0.400	874,000	343,140	0.3926	0.400	0.390	0.400	0.390	0.400	874,000	0.3926	-2.44%
2021-09-17	0	0.410	0.395	0.410	0.390	0.410	340,000	135,190	0.3976	0.410	0.395	0.410	0.390	0.410	340,000	0.3976	2.50%
2021-09-16	0	0.400	0.390	0.400	0.385	0.400	306,000	119,000	0.3889	0.400	0.390	0.400	0.385	0.400	306,000	0.3889	-2.44%
2021-09-15	0	0.410	0.385	0.390	0.385	0.420	322,000	125,730	0.3905	0.410	0.385	0.390	0.385	0.420	322,000	0.3905	2.50%
2021-09-14	0	0.400	0.400	0.410	0.390	0.400	564,000	224,920	0.3988	0.400	0.400	0.410	0.390	0.400	564,000	0.3988	-2.44%
2021-09-13	0	0.410	0.395	0.410	0.390	0.410	362,000	142,420	0.3934	0.410	0.395	0.410	0.390	0.410	362,000	0.3934	2.50%
2021-09-10	0	0.400	0.400	0.410	0.390	0.405	509,760	202,234	0.3967	0.400	0.400	0.410	0.390	0.405	509,760	0.3967	0.00%
2021-09-09	0	0.400	0.395	0.400	0.390	0.410	128,497	51,743	0.4027	0.400	0.395	0.400	0.390	0.410	128,497	0.4027	-2.44%
2021-09-08	0	0.410	0.410	0.420	0.410	0.415	244,000	100,980	0.4139	0.410	0.410	0.420	0.410	0.415	244,000	0.4139	0.00%
2021-09-07	0	0.410	0.395	0.410	0.395	0.415	518,000	209,380	0.4042	0.410	0.395	0.410	0.395	0.415	518,000	0.4042	2.50%
2021-09-06	0	0.400	0.395	0.400	0.395	0.430	2,162,000	888,210	0.4108	0.400	0.395	0.400	0.395	0.430	2,162,000	0.4108	-6.98%
2021-09-03	0	0.430	0.430	0.435	0.405	0.430	3,326,400	1,415,554	0.4256	0.430	0.430	0.435	0.405	0.430	3,326,400	0.4256	4.88%
2021-09-02	0	0.410	0.410	0.415	0.385	0.410	1,010,000	402,170	0.3982	0.410	0.410	0.415	0.385	0.410	1,010,000	0.3982	6.49%
2021-09-01	0	0.385	0.385	0.390	0.385	0.395	570,000	222,120	0.3897	0.385	0.385	0.390	0.385	0.395	570,000	0.3897	-2.53%
2021-08-31	0	0.395	0.385	0.395	0.365	0.400	940,000	349,670	0.3720	0.395	0.385	0.395	0.365	0.400	940,000	0.3720	6.76%
2021-08-30	0	0.370	0.370	0.380	0.370	0.380	832,000	312,420	0.3755	0.370	0.370	0.380	0.370	0.380	832,000	0.3755	-2.63%
2021-08-27	0	0.380	0.375	0.380	0.365	0.380	584,160	217,704	0.3727	0.380	0.375	0.380	0.365	0.380	584,160	0.3727	0.00%
2021-08-26	0	0.380	0.365	0.380	0.365	0.390	1,566,000	583,430	0.3726	0.380	0.365	0.380	0.365	0.390	1,566,000	0.3726	-2.56%
2021-08-25	0	0.390	0.375	0.390	0.375	0.390	1,006,000	382,000	0.3797	0.390	0.375	0.390	0.375	0.390	1,006,000	0.3797	0.00%
2021-08-24	0	0.390	0.385	0.390	0.380	0.390	930,000	359,860	0.3869	0.390	0.385	0.390	0.380	0.390	930,000	0.3869	1.30%
2021-08-23	0	0.385	0.380	0.385	0.380	0.410	1,292,000	498,980	0.3862	0.385	0.380	0.385	0.380	0.410	1,292,000	0.3862	0.00%
2021-08-20	0	0.385	0.380	0.385	0.380	0.390	458,000	176,450	0.3853	0.385	0.380	0.385	0.380	0.390	458,000	0.3853	-1.28%
2021-08-19	0	0.390	0.390	0.395	0.380	0.395	328,000	127,590	0.3890	0.390	0.390	0.395	0.380	0.395	328,000	0.3890	-2.50%
2021-08-18	0	0.400	0.385	0.395	0.385	0.400	306,000	119,790	0.3915	0.400	0.385	0.395	0.385	0.400	306,000	0.3915	0.00%
2021-08-17	0	0.400	0.390	0.400	0.390	0.405	466,000	182,410	0.3914	0.400	0.390	0.400	0.390	0.405	466,000	0.3914	0.00%
2021-08-16	0	0.400	0.400	0.405	0.395	0.405	384,400	153,722	0.3999	0.400	0.400	0.405	0.395	0.405	384,400	0.3999	1.27%
2021-08-13	0	0.395	0.390	0.400	0.390	0.410	1,234,000	488,070	0.3955	0.395	0.390	0.400	0.390	0.410	1,234,000	0.3955	-1.25%
2021-08-12	0	0.400	0.400	0.415	0.395	0.415	1,812,000	724,500	0.3998	0.400	0.400	0.415	0.395	0.415	1,812,000	0.3998	-3.61%
2021-08-11	0	0.415	0.405	0.415	0.410	0.420	460,000	190,160	0.4134	0.415	0.405	0.415	0.410	0.420	460,000	0.4134	1.22%
2021-08-10	0	0.410	0.410	0.420	0.410	0.420	464,000	191,590	0.4129	0.410	0.410	0.420	0.410	0.420	464,000	0.4129	0.00%
2021-08-09	0	0.410	0.410	0.420	0.410	0.430	586,000	240,990	0.4112	0.410	0.410	0.420	0.410	0.430	586,000	0.4112	-4.65%
2021-08-06	0	0.430	0.415	0.430	0.410	0.430	440,000	184,770	0.4199	0.430	0.415	0.430	0.410	0.430	440,000	0.4199	2.38%
2021-08-05	0	0.420	0.420	0.430	0.410	0.430	640,000	268,800	0.4200	0.420	0.420	0.430	0.410	0.430	640,000	0.4200	2.44%
2021-08-04	0	0.410	0.405	0.410	0.405	0.410	786,000	320,230	0.4074	0.410	0.405	0.410	0.405	0.410	786,000	0.4074	0.00%
2021-08-03	0	0.410	0.400	0.410	0.405	0.420	896,000	364,290	0.4066	0.410	0.400	0.410	0.405	0.420	896,000	0.4066	-2.38%
2021-08-02	0	0.420	0.410	0.430	0.410	0.430	818,000	340,120	0.4158	0.420	0.410	0.430	0.410	0.430	818,000	0.4158	2.44%
2021-07-30	0	0.410	0.410	0.425	0.410	0.450	1,274,160	534,562	0.4195	0.410	0.410	0.425	0.410	0.450	1,274,160	0.4195	-5.75%
2021-07-29	0	0.435	0.420	0.440	0.425	0.455	1,618,000	717,440	0.4434	0.435	0.420	0.440	0.425	0.455	1,618,000	0.4434	-1.14%
2021-07-28	0	0.440	0.425	0.440	0.405	0.445	2,038,000	856,210	0.4201	0.440	0.425	0.440	0.405	0.445	2,038,000	0.4201	6.02%
2021-07-27	0	0.415	0.405	0.415	0.405	0.450	2,539,229	1,069,715	0.4213	0.415	0.405	0.415	0.405	0.450	2,539,229	0.4213	-4.60%
2021-07-26	0	0.435	0.425	0.435	0.430	0.475	2,398,000	1,046,860	0.4366	0.435	0.425	0.435	0.430	0.475	2,398,000	0.4366	-8.42%
2021-07-23	0	0.475	0.470	0.475	0.415	0.490	9,286,000	4,222,470	0.4547	0.475	0.470	0.475	0.415	0.490	9,286,000	0.4547	17.28%
2021-07-22	0	0.405	0.405	0.410	0.395	0.415	1,998,000	808,640	0.4047	0.405	0.405	0.410	0.395	0.415	1,998,000	0.4047	2.53%
2021-07-21	0	0.395	0.395	0.400	0.385	0.415	5,372,000	2,127,470	0.3960	0.395	0.395	0.400	0.385	0.415	5,372,000	0.3960	-4.82%
2021-07-20	0	0.415	0.415	0.420	0.405	0.470	7,641,303	3,269,567	0.4279	0.415	0.415	0.420	0.405	0.470	7,641,303	0.4279	-14.43%
2021-07-19	0	0.485	0.475	0.485	0.470	0.485	951,600	453,386	0.4764	0.485	0.475	0.485	0.470	0.485	951,600	0.4764	-1.02%
2021-07-16	0	0.490	0.480	0.490	0.480	0.490	1,076,000	518,270	0.4817	0.490	0.480	0.490	0.480	0.490	1,076,000	0.4817	-1.01%
2021-07-15	0	0.495	0.490	0.495	0.480	0.495	526,160	256,625	0.4877	0.495	0.490	0.495	0.480	0.495	526,160	0.4877	0.00%
2021-07-14	0	0.495	0.485	0.495	0.485	0.500	760,000	373,000	0.4908	0.495	0.485	0.495	0.485	0.500	760,000	0.4908	-1.00%
2021-07-13	0	0.500	0.490	0.500	0.485	0.500	1,310,000	649,110	0.4955	0.500	0.490	0.500	0.485	0.500	1,310,000	0.4955	0.00%
2021-07-12	0	0.500	0.490	0.495	0.490	0.510	1,389,077	694,976	0.5003	0.500	0.490	0.495	0.490	0.510	1,389,077	0.5003	-1.96%
2021-07-09	0	0.510	0.500	0.510	0.490	0.520	1,842,000	925,960	0.5027	0.510	0.500	0.510	0.490	0.520	1,842,000	0.5027	0.00%
2021-07-08	0	0.510	0.500	0.510	0.495	0.530	3,188,082	1,604,180	0.5032	0.510	0.500	0.510	0.495	0.530	3,188,082	0.5032	-3.77%
2021-07-07	0	0.530	0.520	0.530	0.510	0.530	508,000	266,420	0.5244	0.530	0.520	0.530	0.510	0.530	508,000	0.5244	0.00%
2021-07-06	0	0.530	0.520	0.530	0.520	0.540	646,000	340,620	0.5273	0.530	0.520	0.530	0.520	0.540	646,000	0.5273	-1.85%
2021-07-05	0	0.540	0.520	0.530	0.520	0.540	356,000	189,580	0.5325	0.540	0.520	0.530	0.520	0.540	356,000	0.5325	1.89%
2021-07-02	0	0.530	0.530	0.540	0.530	0.550	788,000	422,180	0.5358	0.530	0.530	0.540	0.530	0.550	788,000	0.5358	1.92%
2021-06-30	0	0.520	0.510	0.520	0.510	0.530	492,000	259,380	0.5272	0.520	0.510	0.520	0.510	0.530	492,000	0.5272	-1.89%
2021-06-29	0	0.530	0.510	0.530	0.510	0.530	656,000	336,660	0.5132	0.530	0.510	0.530	0.510	0.530	656,000	0.5132	0.00%
2021-06-28	0	0.530	0.520	0.530	0.500	0.540	1,036,000	536,040	0.5174	0.530	0.520	0.530	0.500	0.540	1,036,000	0.5174	-1.85%
2021-06-25	0	0.540	0.540	0.550	0.540	0.580	1,550,000	853,920	0.5509	0.540	0.540	0.550	0.540	0.580	1,550,000	0.5509	-6.90%
2021-06-24	0	0.580	0.570	0.580	0.540	0.590	3,470,000	1,939,860	0.5590	0.580	0.570	0.580	0.540	0.590	3,470,000	0.5590	-1.69%
2021-06-23	0	0.590	0.580	0.590	0.570	0.590	556,400	323,316	0.5811	0.590	0.580	0.590	0.570	0.590	556,400	0.5811	0.00%
2021-06-22	0	0.590	0.570	0.590	0.560	0.610	3,584,000	2,058,440	0.5743	0.590	0.570	0.590	0.560	0.610	3,584,000	0.5743	-1.67%
2021-06-21	0	0.600	0.590	0.600	0.600	0.620	1,138,000	684,460	0.6015	0.600	0.590	0.600	0.600	0.620	1,138,000	0.6015	-3.23%
2021-06-18	0	0.620	0.610	0.620	0.600	0.630	2,024,000	1,233,380	0.6094	0.620	0.610	0.620	0.600	0.630	2,024,000	0.6094	-1.59%
2021-06-17	0	0.630	0.620	0.630	0.620	0.630	216,000	135,700	0.6282	0.630	0.620	0.630	0.620	0.630	216,000	0.6282	1.61%
2021-06-16	0	0.620	0.620	0.630	0.620	0.640	272,000	170,120	0.6254	0.620	0.620	0.630	0.620	0.640	272,000	0.6254	-1.59%
2021-06-15	0	0.630	0.630	0.640	0.620	0.660	1,322,000	841,020	0.6362	0.630	0.630	0.640	0.620	0.660	1,322,000	0.6362	-1.56%
2021-06-11	0	0.640	0.640	0.650	0.620	0.650	1,556,000	995,720	0.6399	0.640	0.640	0.650	0.620	0.650	1,556,000	0.6399	-1.54%
2021-06-10	0	0.650	0.630	0.650	0.630	0.650	1,182,800	753,780	0.6373	0.650	0.630	0.650	0.630	0.650	1,182,800	0.6373	0.00%
2021-06-09	0	0.650	0.630	0.650	0.630	0.650	595,200	382,180	0.6421	0.650	0.630	0.650	0.630	0.650	595,200	0.6421	1.56%
2021-06-08	0	0.640	0.630	0.640	0.620	0.660	910,000	575,020	0.6319	0.640	0.630	0.640	0.620	0.660	910,000	0.6319	0.00%
2021-06-07	0	0.640	0.630	0.640	0.640	0.660	950,800	610,328	0.6419	0.640	0.630	0.640	0.640	0.660	950,800	0.6419	-3.03%
2021-06-04	0	0.660	0.660	0.670	0.640	0.660	776,000	507,800	0.6544	0.660	0.660	0.670	0.640	0.660	776,000	0.6544	3.13%
2021-06-03	0	0.640	0.640	0.650	0.640	0.670	1,710,000	1,119,380	0.6546	0.640	0.640	0.650	0.640	0.670	1,710,000	0.6546	1.59%
2021-06-02	0	0.630	0.630	0.640	0.630	0.640	462,000	292,080	0.6322	0.630	0.630	0.640	0.630	0.640	462,000	0.6322	-1.56%
2021-06-01	0	0.640	0.630	0.650	0.620	0.650	1,094,000	702,920	0.6425	0.640	0.630	0.650	0.620	0.650	1,094,000	0.6425	-1.54%
2021-05-31	0	0.650	0.650	0.660	0.640	0.670	748,000	489,260	0.6541	0.650	0.650	0.660	0.640	0.670	748,000	0.6541	-2.99%
2021-05-28	0	0.670	0.670	0.680	0.630	0.720	5,554,000	3,810,100	0.6860	0.670	0.670	0.680	0.630	0.720	5,554,000	0.6860	6.35%
2021-05-27	0	0.630	0.630	0.640	0.630	0.640	846,000	533,840	0.6310	0.630	0.630	0.640	0.630	0.640	846,000	0.6310	-1.56%
2021-05-26	0	0.640	0.640	0.650	0.640	0.670	1,024,000	668,760	0.6531	0.640	0.640	0.650	0.640	0.670	1,024,000	0.6531	-4.48%
2021-05-25	0	0.670	0.670	0.680	0.620	0.670	4,544,000	2,913,940	0.6413	0.670	0.670	0.680	0.620	0.670	4,544,000	0.6413	6.35%
2021-05-24	0	0.630	0.620	0.630	0.590	0.640	3,548,165	2,199,097	0.6198	0.630	0.620	0.630	0.590	0.640	3,548,165	0.6198	-3.08%
2021-05-21	0	0.650	0.640	0.650	0.640	0.660	1,520,000	983,340	0.6469	0.650	0.640	0.650	0.640	0.660	1,520,000	0.6469	-1.52%
2021-05-20	0	0.660	0.660	0.670	0.650	0.670	280,000	185,320	0.6619	0.660	0.660	0.670	0.650	0.670	280,000	0.6619	-1.49%
2021-05-18	0	0.670	0.660	0.680	0.650	0.680	762,000	508,300	0.6671	0.670	0.660	0.680	0.650	0.680	762,000	0.6671	1.52%
2021-05-17	0	0.660	0.650	0.670	0.640	0.670	697,280	455,444	0.6532	0.660	0.650	0.670	0.640	0.670	697,280	0.6532	1.54%
2021-05-14	0	0.650	0.650	0.660	0.640	0.670	1,854,000	1,205,480	0.6502	0.650	0.650	0.660	0.640	0.670	1,854,000	0.6502	-2.99%
2021-05-13	0	0.670	0.670	0.690	0.660	0.690	1,130,000	760,420	0.6729	0.670	0.670	0.690	0.660	0.690	1,130,000	0.6729	-2.90%
2021-05-12	0	0.690	0.690	0.700	0.670	0.710	2,136,000	1,486,020	0.6957	0.690	0.690	0.700	0.670	0.710	2,136,000	0.6957	0.00%
2021-05-11	0	0.690	0.670	0.690	0.660	0.690	1,268,000	865,000	0.6822	0.690	0.670	0.690	0.660	0.690	1,268,000	0.6822	0.00%
2021-05-10	0	0.690	0.690	0.700	0.690	0.740	1,524,000	1,070,240	0.7023	0.690	0.690	0.700	0.690	0.740	1,524,000	0.7023	0.00%
2021-05-07	0	0.690	0.680	0.690	0.680	0.710	650,000	453,140	0.6971	0.690	0.680	0.690	0.680	0.710	650,000	0.6971	-2.82%
2021-05-06	0	0.710	0.700	0.710	0.690	0.730	1,228,001	873,340	0.7112	0.710	0.700	0.710	0.690	0.730	1,228,001	0.7112	-1.39%
2021-05-05	0	0.720	0.710	0.720	0.700	0.720	1,968,000	1,389,200	0.7059	0.720	0.710	0.720	0.700	0.720	1,968,000	0.7059	-1.37%
2021-05-04	0	0.730	0.720	0.740	0.710	0.740	560,880	405,047	0.7222	0.730	0.720	0.740	0.710	0.740	560,880	0.7222	-1.35%
2021-05-03	0	0.740	0.720	0.740	0.720	0.740	660,000	478,920	0.7256	0.740	0.720	0.740	0.720	0.740	660,000	0.7256	-1.33%
2021-04-30	0	0.750	0.740	0.750	0.730	0.790	2,396,000	1,785,160	0.7451	0.750	0.740	0.750	0.730	0.790	2,396,000	0.7451	-2.60%
2021-04-29	0	0.770	0.770	0.780	0.760	0.790	1,810,000	1,404,700	0.7761	0.770	0.770	0.780	0.760	0.790	1,810,000	0.7761	-2.53%
2021-04-28	0	0.790	0.790	0.800	0.770	0.810	2,312,000	1,822,840	0.7884	0.790	0.790	0.800	0.770	0.810	2,312,000	0.7884	-2.47%
2021-04-27	0	0.810	0.810	0.820	0.660	0.820	14,418,000	10,701,740	0.7422	0.810	0.810	0.820	0.660	0.820	14,418,000	0.7422	14.08%
2021-04-26	0	0.710	0.700	0.710	0.710	0.750	1,534,000	1,112,040	0.7249	0.710	0.700	0.710	0.710	0.750	1,534,000	0.7249	-2.74%
2021-04-23	0	0.730	0.730	0.740	0.720	0.740	708,000	514,140	0.7262	0.730	0.730	0.740	0.720	0.740	708,000	0.7262	-1.35%
2021-04-22	0	0.740	0.740	0.750	0.730	0.750	390,000	288,220	0.7390	0.740	0.740	0.750	0.730	0.750	390,000	0.7390	-1.33%
2021-04-21	0	0.750	0.730	0.750	0.720	0.750	776,000	565,140	0.7283	0.750	0.730	0.750	0.720	0.750	776,000	0.7283	-1.32%
2021-04-20	0	0.760	0.740	0.760	0.740	0.770	519,291	388,516	0.7482	0.760	0.740	0.760	0.740	0.770	519,291	0.7482	-1.30%
2021-04-19	0	0.770	0.760	0.770	0.730	0.780	1,404,000	1,054,760	0.7513	0.770	0.760	0.770	0.730	0.780	1,404,000	0.7513	5.48%
2021-04-16	0	0.730	0.730	0.740	0.720	0.740	864,000	635,780	0.7359	0.730	0.730	0.740	0.720	0.740	864,000	0.7359	-1.35%
2021-04-15	0	0.740	0.740	0.750	0.710	0.740	1,554,000	1,133,000	0.7291	0.740	0.740	0.750	0.710	0.740	1,554,000	0.7291	0.00%
2021-04-14	0	0.740	0.730	0.740	0.720	0.770	2,346,000	1,726,380	0.7359	0.740	0.730	0.740	0.720	0.770	2,346,000	0.7359	-1.33%
2021-04-13	0	0.750	0.730	0.760	0.730	0.770	1,962,000	1,462,220	0.7453	0.750	0.730	0.760	0.730	0.770	1,962,000	0.7453	1.35%
2021-04-12	0	0.740	0.740	0.750	0.740	0.770	1,814,000	1,361,120	0.7503	0.740	0.740	0.750	0.740	0.770	1,814,000	0.7503	-3.90%
2021-04-09	0	0.770	0.760	0.770	0.760	0.800	2,502,000	1,932,100	0.7722	0.770	0.760	0.770	0.760	0.800	2,502,000	0.7722	-3.75%
2021-04-08	0	0.800	0.790	0.800	0.790	0.880	7,294,000	6,077,340	0.8332	0.800	0.790	0.800	0.790	0.880	7,294,000	0.8332	-6.98%
2021-04-07	0	0.860	0.860	0.870	0.790	0.880	7,588,000	6,442,060	0.8490	0.860	0.860	0.870	0.790	0.880	7,588,000	0.8490	8.86%
2021-04-01	0	0.790	0.790	0.800	0.760	0.800	1,820,320	1,420,273	0.7802	0.790	0.790	0.800	0.760	0.800	1,820,320	0.7802	3.95%
2021-03-31	0	0.760	0.750	0.770	0.750	0.790	1,028,000	795,500	0.7738	0.760	0.750	0.770	0.750	0.790	1,028,000	0.7738	-3.80%
2021-03-30	0	0.790	0.780	0.790	0.760	0.810	2,176,000	1,716,940	0.7890	0.790	0.780	0.790	0.760	0.810	2,176,000	0.7890	2.60%
2021-03-29	0	0.770	0.760	0.770	0.760	0.820	1,186,000	926,320	0.7810	0.770	0.760	0.770	0.760	0.820	1,186,000	0.7810	-6.10%
2021-03-26	0	0.820	0.810	0.820	0.780	0.830	3,684,000	2,967,540	0.8055	0.820	0.810	0.820	0.780	0.830	3,684,000	0.8055	6.49%
2021-03-25	0	0.770	0.750	0.770	0.660	0.770	4,230,000	3,087,560	0.7299	0.770	0.750	0.770	0.660	0.770	4,230,000	0.7299	6.94%
2021-03-24	0	0.720	0.720	0.730	0.720	0.770	3,697,680	2,746,300	0.7427	0.720	0.720	0.730	0.720	0.770	3,697,680	0.7427	-7.69%
2021-03-23	0	0.780	0.770	0.780	0.770	0.820	3,240,000	2,547,200	0.7862	0.780	0.770	0.780	0.770	0.820	3,240,000	0.7862	-3.70%
2021-03-22	0	0.810	0.810	0.830	0.810	0.840	1,322,080	1,088,684	0.8235	0.810	0.810	0.830	0.810	0.840	1,322,080	0.8235	-4.71%
2021-03-19	0	0.850	0.830	0.850	0.830	0.880	2,678,000	2,255,500	0.8422	0.850	0.830	0.850	0.830	0.880	2,678,000	0.8422	-3.41%
2021-03-18	0	0.880	0.860	0.880	0.830	0.910	9,466,000	8,125,320	0.8584	0.880	0.860	0.880	0.830	0.910	9,466,000	0.8584	-2.22%
2021-03-17	0	0.900	0.890	0.900	0.880	0.910	1,504,000	1,345,400	0.8945	0.900	0.890	0.900	0.880	0.910	1,504,000	0.8945	1.12%
2021-03-16	0	0.890	0.880	0.890	0.870	0.900	1,692,000	1,499,480	0.8862	0.890	0.880	0.890	0.870	0.900	1,692,000	0.8862	1.14%
2021-03-15	0	0.880	0.850	0.880	0.850	0.900	1,370,000	1,202,700	0.8779	0.880	0.850	0.880	0.850	0.900	1,370,000	0.8779	0.00%
2021-03-12	0	0.880	0.880	0.890	0.870	0.930	4,236,888	3,805,423	0.8982	0.880	0.880	0.890	0.870	0.930	4,236,888	0.8982	-3.30%
2021-03-11	0	0.910	0.890	0.910	0.860	0.910	4,220,000	3,768,460	0.8930	0.910	0.890	0.910	0.860	0.910	4,220,000	0.8930	5.81%
2021-03-10	0	0.860	0.850	0.860	0.820	0.910	4,370,000	3,804,860	0.8707	0.860	0.850	0.860	0.820	0.910	4,370,000	0.8707	2.38%
2021-03-09	0	0.840	0.830	0.840	0.760	0.940	10,902,880	9,433,890	0.8653	0.840	0.830	0.840	0.760	0.940	10,902,880	0.8653	1.20%
2021-03-08	0	0.830	0.830	0.840	0.780	0.950	17,404,000	14,445,260	0.8300	0.830	0.830	0.840	0.780	0.950	17,404,000	0.8300	-8.79%
2021-03-05	0	0.910	0.910	0.930	0.770	0.950	13,540,000	11,845,960	0.8749	0.910	0.910	0.930	0.770	0.950	13,540,000	0.8749	-7.14%
2021-03-04	0	0.980	0.970	0.980	0.940	1.100	16,586,950	16,494,986	0.9945	0.980	0.970	0.980	0.940	1.100	16,586,950	0.9945	-11.71%
2021-03-03	0	1.110	1.100	1.110	1.080	1.120	5,404,000	5,946,060	1.1003	1.110	1.100	1.110	1.080	1.120	5,404,000	1.1003	1.83%
2021-03-02	0	1.090	1.080	1.090	1.070	1.150	17,078,568	18,967,664	1.1106	1.090	1.080	1.090	1.070	1.150	17,078,568	1.1106	-5.22%
2021-03-01	0	1.150	1.140	1.150	1.130	1.230	27,311,600	32,003,896	1.1718	1.150	1.140	1.150	1.130	1.230	27,311,600	1.1718	1.77%
2021-02-26	0	1.130	1.120	1.130	1.060	1.250	36,070,320	41,883,515	1.1612	1.130	1.120	1.130	1.060	1.250	36,070,320	1.1612	-5.04%
2021-02-25	0	1.190	1.180	1.190	1.120	1.230	28,429,460	33,551,342	1.1802	1.190	1.180	1.190	1.120	1.230	28,429,460	1.1802	8.18%
2021-02-24	0	1.100	1.100	1.110	1.090	1.270	36,378,600	41,504,218	1.1409	1.100	1.100	1.110	1.090	1.270	36,378,600	1.1409	-9.09%
2021-02-23	0	1.210	1.210	1.220	1.050	1.250	37,730,000	44,411,300	1.1771	1.210	1.210	1.220	1.050	1.250	37,730,000	1.1771	8.04%
2021-02-22	0	1.120	1.110	1.120	1.110	1.250	30,556,000	35,365,480	1.1574	1.120	1.110	1.120	1.110	1.250	30,556,000	1.1574	-3.45%
2021-02-19	0	1.160	1.150	1.160	1.020	1.210	76,835,356	88,138,690	1.1471	1.160	1.150	1.160	1.020	1.210	76,835,356	1.1471	16.00%
2021-02-18	0	1.000	0.990	1.000	0.900	1.110	27,144,800	26,926,508	0.9920	1.000	0.990	1.000	0.900	1.110	27,144,800	0.9920	-8.26%
2021-02-17	0	1.090	1.080	1.090	1.000	1.340	32,696,807	38,048,429	1.1637	1.090	1.080	1.090	1.000	1.340	32,696,807	1.1637	-12.80%
2021-02-16	0	1.250	1.240	1.250	1.200	1.400	69,369,600	89,502,284	1.2902	1.250	1.240	1.250	1.200	1.400	69,369,600	1.2902	0.00%
2021-02-11	0	1.250	1.250	1.260	0.890	1.380	51,945,331	63,001,271	1.2128	1.250	1.250	1.260	0.890	1.380	51,945,331	1.2128	35.87%
2021-02-10	0	0.920	0.920	0.930	0.810	0.980	24,888,000	22,306,760	0.8963	0.920	0.920	0.930	0.810	0.980	24,888,000	0.8963	16.46%
2021-02-09	0	0.790	0.790	0.800	0.690	0.800	7,302,160	5,549,372	0.7600	0.790	0.790	0.800	0.690	0.800	7,302,160	0.7600	12.86%
2021-02-08	0	0.700	0.700	0.710	0.690	0.710	2,162,000	1,515,880	0.7011	0.700	0.700	0.710	0.690	0.710	2,162,000	0.7011	0.00%
2021-02-05	0	0.700	0.690	0.700	0.690	0.740	3,268,000	2,311,820	0.7074	0.700	0.690	0.700	0.690	0.740	3,268,000	0.7074	-1.41%
2021-02-04	0	0.710	0.700	0.710	0.690	0.780	9,908,000	7,144,140	0.7210	0.710	0.700	0.710	0.690	0.780	9,908,000	0.7210	-4.05%
2021-02-03	0	0.740	0.730	0.740	0.640	0.750	21,291,760	15,254,292	0.7164	0.740	0.730	0.740	0.640	0.750	21,291,760	0.7164	15.63%
2021-02-02	0	0.640	0.620	0.640	0.600	0.650	3,600,160	2,237,756	0.6216	0.640	0.620	0.640	0.600	0.650	3,600,160	0.6216	-3.03%
2021-02-01	0	0.660	0.640	0.660	0.600	0.660	2,588,002	1,662,701	0.6425	0.660	0.640	0.660	0.600	0.660	2,588,002	0.6425	8.20%
2021-01-29	0	0.610	0.600	0.610	0.590	0.630	1,472,000	900,060	0.6115	0.610	0.600	0.610	0.590	0.630	1,472,000	0.6115	0.00%
2021-01-28	0	0.610	0.600	0.620	0.580	0.610	2,610,000	1,564,100	0.5993	0.610	0.600	0.620	0.580	0.610	2,610,000	0.5993	0.00%
2021-01-27	0	0.610	0.610	0.620	0.590	0.620	1,336,000	806,460	0.6036	0.610	0.610	0.620	0.590	0.620	1,336,000	0.6036	-1.61%
2021-01-26	0	0.620	0.620	0.630	0.600	0.650	2,400,000	1,494,520	0.6227	0.620	0.620	0.630	0.600	0.650	2,400,000	0.6227	-4.62%
2021-01-25	0	0.650	0.650	0.660	0.620	0.680	3,731,600	2,442,068	0.6544	0.650	0.650	0.660	0.620	0.680	3,731,600	0.6544	3.17%
2021-01-22	0	0.630	0.620	0.630	0.620	0.650	3,884,000	2,433,500	0.6265	0.630	0.620	0.630	0.620	0.650	3,884,000	0.6265	-5.97%
2021-01-21	0	0.670	0.660	0.670	0.650	0.700	6,536,000	4,412,060	0.6750	0.670	0.660	0.670	0.650	0.700	6,536,000	0.6750	-4.29%
2021-01-20	0	0.700	0.690	0.700	0.680	0.730	12,372,000	8,748,940	0.7072	0.700	0.690	0.700	0.680	0.730	12,372,000	0.7072	1.45%
2021-01-19	0	0.690	0.680	0.690	0.650	0.730	26,122,000	17,966,780	0.6878	0.690	0.680	0.690	0.650	0.730	26,122,000	0.6878	4.55%
2021-01-18	0	0.660	0.650	0.660	0.580	0.690	40,181,578	26,189,604	0.6518	0.660	0.650	0.660	0.580	0.690	40,181,578	0.6518	13.79%
2021-01-15	0	0.580	0.540	0.580	0.550	0.600	6,290,000	3,564,020	0.5666	0.580	0.540	0.580	0.550	0.600	6,290,000	0.5666	-1.69%
2021-01-14	0	0.590	0.590	0.600	0.570	0.640	2,145,280	1,284,484	0.5987	0.590	0.590	0.600	0.570	0.640	2,145,280	0.5987	-6.35%
2021-01-13	0	0.630	0.620	0.630	0.590	0.660	9,587,000	6,106,952	0.6370	0.630	0.620	0.630	0.590	0.660	9,587,000	0.6370	5.00%
2021-01-12	0	0.600	0.590	0.600	0.510	0.600	10,872,400	6,063,884	0.5577	0.600	0.590	0.600	0.510	0.600	10,872,400	0.5577	17.65%
2021-01-11	0	0.510	0.495	0.510	0.495	0.510	378,000	189,100	0.5003	0.510	0.495	0.510	0.495	0.510	378,000	0.5003	0.00%
2021-01-08	0	0.510	0.500	0.520	0.500	0.510	580,400	290,872	0.5012	0.510	0.500	0.520	0.500	0.510	580,400	0.5012	2.00%
2021-01-07	0	0.500	0.500	0.510	0.500	0.520	1,766,000	885,560	0.5014	0.500	0.500	0.510	0.500	0.520	1,766,000	0.5014	-3.85%
2021-01-06	0	0.520	0.510	0.520	0.520	0.530	278,000	144,960	0.5214	0.520	0.510	0.520	0.520	0.530	278,000	0.5214	0.00%
2021-01-05	0	0.520	0.520	0.530	0.510	0.530	1,192,000	625,940	0.5251	0.520	0.520	0.530	0.510	0.530	1,192,000	0.5251	-1.89%
2021-01-04	0	0.530	0.510	0.530	0.490	0.540	582,000	299,280	0.5142	0.530	0.510	0.530	0.490	0.540	582,000	0.5142	3.92%
2020-12-31	0	0.510	0.500	0.520	0.490	0.510	134,000	67,440	0.5033	0.510	0.500	0.520	0.490	0.510	134,000	0.5033	2.00%
2020-12-30	0	0.500	0.500	0.510	0.490	0.500	480,082	236,948	0.4936	0.500	0.500	0.510	0.490	0.500	480,082	0.4936	0.00%
2020-12-29	0	0.500	0.495	0.500	0.490	0.500	250,560	123,748	0.4939	0.500	0.495	0.500	0.490	0.500	250,560	0.4939	0.00%
2020-12-28	0	0.500	0.500	0.510	0.500	0.510	389,729	195,358	0.5013	0.500	0.500	0.510	0.500	0.510	389,729	0.5013	-1.96%
2020-12-24	0	0.510	0.500	0.510	0.500	0.510	976,080	488,218	0.5002	0.510	0.500	0.510	0.500	0.510	976,080	0.5002	0.00%
2020-12-23	0	0.510	0.500	0.520	0.510	0.520	220,800	112,612	0.5100	0.510	0.500	0.520	0.510	0.520	220,800	0.5100	0.00%
2020-12-22	0	0.510	0.510	0.520	0.510	0.520	316,160	161,248	0.5100	0.510	0.510	0.520	0.510	0.520	316,160	0.5100	-1.92%
2020-12-21	0	0.520	0.520	0.530	0.520	0.520	104,000	54,080	0.5200	0.520	0.520	0.530	0.520	0.520	104,000	0.5200	-1.89%
2020-12-18	0	0.530	0.520	0.530	0.510	0.530	694,000	365,440	0.5266	0.530	0.520	0.530	0.510	0.530	694,000	0.5266	1.92%
2020-12-17	0	0.520	0.510	0.530	0.500	0.540	960,563	511,981	0.5330	0.520	0.510	0.530	0.500	0.540	960,563	0.5330	4.00%
2020-12-16	0	0.500	0.500	0.510	0.500	0.510	522,497	263,058	0.5035	0.500	0.500	0.510	0.500	0.510	522,497	0.5035	-3.85%
2020-12-15	0	0.520	0.510	0.520	0.510	0.530	1,026,320	529,516	0.5159	0.520	0.510	0.520	0.510	0.530	1,026,320	0.5159	-3.70%
2020-12-14	0	0.540	0.530	0.550	0.540	0.560	1,028,651	562,425	0.5468	0.540	0.530	0.550	0.540	0.560	1,028,651	0.5468	0.00%
2020-12-11	0	0.540	0.540	0.550	0.530	0.610	7,366,000	4,230,220	0.5743	0.540	0.540	0.550	0.530	0.610	7,366,000	0.5743	1.89%
2020-12-10	0	0.530	0.530	0.540	0.520	0.520	134,000	69,720	0.5203	0.530	0.530	0.540	0.520	0.520	134,000	0.5203	-1.85%
2020-12-09	0	0.540	0.520	0.540	0.520	0.540	78,000	40,760	0.5226	0.540	0.520	0.540	0.520	0.540	78,000	0.5226	3.85%
2020-12-08	0	0.520	0.510	0.520	0.500	0.520	80,280	40,497	0.5044	0.520	0.510	0.520	0.500	0.520	80,280	0.5044	0.00%
2020-12-07	0	0.520	0.510	0.520	0.500	0.520	76,000	38,500	0.5066	0.520	0.510	0.520	0.500	0.520	76,000	0.5066	0.00%
2020-12-04	0	0.520	0.520	0.530	0.520	0.520	36,000	18,720	0.5200	0.520	0.520	0.530	0.520	0.520	36,000	0.5200	0.00%
2020-12-03	0	0.520	0.520	0.540	0.510	0.530	316,000	163,160	0.5163	0.520	0.520	0.540	0.510	0.530	316,000	0.5163	-1.89%
2020-12-02	0	0.530	0.510	0.530	0.510	0.530	16,000	8,220	0.5138	0.530	0.510	0.530	0.510	0.530	16,000	0.5138	0.00%
2020-12-01	0	0.530	0.510	0.530	0.510	0.530	40,160	20,878	0.5199	0.530	0.510	0.530	0.510	0.530	40,160	0.5199	1.92%
2020-11-30	0	0.520	0.510	0.520	0.510	0.540	782,000	409,140	0.5232	0.520	0.510	0.520	0.510	0.540	782,000	0.5232	-3.70%
2020-11-27	0	0.540	0.530	0.540	0.530	0.550	330,000	179,560	0.5441	0.540	0.530	0.540	0.530	0.550	330,000	0.5441	-1.82%
2020-11-26	0	0.550	0.530	0.560	0.540	0.550	414,000	225,660	0.5451	0.550	0.530	0.560	0.540	0.550	414,000	0.5451	1.85%
2020-11-25	0	0.540	0.530	0.540	0.540	0.560	1,814,000	980,560	0.5406	0.540	0.530	0.540	0.540	0.560	1,814,000	0.5406	-5.26%
2020-11-24	0	0.570	0.550	0.570	0.550	0.570	538,000	298,020	0.5539	0.570	0.550	0.570	0.550	0.570	538,000	0.5539	-1.72%
2020-11-23	0	0.580	0.550	0.580	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	0.00%
2020-11-20	0	0.580	0.570	0.580	0.550	0.580	244,000	139,820	0.5730	0.580	0.570	0.580	0.550	0.580	244,000	0.5730	1.75%
2020-11-19	0	0.570	0.570	0.580	0.570	0.570	248,000	141,360	0.5700	0.570	0.570	0.580	0.570	0.570	248,000	0.5700	0.00%
2020-11-18	0	0.570	0.540	0.570	0.540	0.570	78,082	42,661	0.5464	0.570	0.540	0.570	0.540	0.570	78,082	0.5464	0.00%
2020-11-17	0	0.570	0.550	0.580	0.550	0.570	20,000	11,140	0.5570	0.570	0.550	0.580	0.550	0.570	20,000	0.5570	-1.72%
2020-11-16	0	0.580	0.550	0.580	0.550	0.580	36,400	20,424	0.5611	0.580	0.550	0.580	0.550	0.580	36,400	0.5611	0.00%
2020-11-13	0	0.580	0.550	0.580	0.550	0.580	42,000	23,300	0.5548	0.580	0.550	0.580	0.550	0.580	42,000	0.5548	3.57%
2020-11-12	0	0.560	0.540	0.560	0.540	0.560	50,000	27,260	0.5452	0.560	0.540	0.560	0.540	0.560	50,000	0.5452	1.82%
2020-11-11	0	0.550	0.540	0.550	0.530	0.550	75,200	40,844	0.5431	0.550	0.540	0.550	0.530	0.550	75,200	0.5431	-1.79%
2020-11-10	0	0.560	0.560	0.570	0.550	0.570	24,000	13,400	0.5583	0.560	0.560	0.570	0.550	0.570	24,000	0.5583	-1.75%
2020-11-09	0	0.570	0.550	0.570	0.570	0.570	236,000	134,360	0.5693	0.570	0.550	0.570	0.570	0.570	236,000	0.5693	0.00%
2020-11-06	0	0.570	0.570	0.580	0.560	0.580	76,000	43,400	0.5711	0.570	0.570	0.580	0.560	0.580	76,000	0.5711	1.79%
2020-11-05	0	0.560	0.560	0.570	0.540	0.570	134,000	75,560	0.5639	0.560	0.560	0.570	0.540	0.570	134,000	0.5639	0.00%
2020-11-04	0	0.560	0.550	0.560	0.560	0.570	8,000	4,540	0.5675	0.560	0.550	0.560	0.560	0.570	8,000	0.5675	1.82%
2020-11-03	0	0.550	0.540	0.550	0.550	0.580	255,600	143,844	0.5628	0.550	0.540	0.550	0.550	0.580	255,600	0.5628	-1.79%
2020-11-02	0	0.560	0.530	0.560	0.560	0.560	350,000	196,000	0.5600	0.560	0.530	0.560	0.560	0.560	350,000	0.5600	0.00%
2020-10-30	0	0.560	0.520	0.560	0.500	0.560	3,116,000	1,671,760	0.5365	0.560	0.520	0.560	0.500	0.560	3,116,000	0.5365	-1.75%
2020-10-29	0	0.570	0.560	0.570	0.550	0.570	1,642,000	930,440	0.5667	0.570	0.560	0.570	0.550	0.570	1,642,000	0.5667	-3.39%
2020-10-28	0	0.590	0.560	0.590	0.560	0.590	102,000	57,180	0.5606	0.590	0.560	0.590	0.560	0.590	102,000	0.5606	3.51%
2020-10-27	0	0.570	0.570	0.590	0.550	0.580	1,856,000	1,024,540	0.5520	0.570	0.570	0.590	0.550	0.580	1,856,000	0.5520	-3.39%
2020-10-23	0	0.590	0.560	0.590	0.560	0.590	118,000	66,820	0.5663	0.590	0.560	0.590	0.560	0.590	118,000	0.5663	3.51%
2020-10-22	0	0.570	0.570	0.580	0.560	0.580	274,000	154,280	0.5631	0.570	0.570	0.580	0.560	0.580	274,000	0.5631	-1.72%
2020-10-21	0	0.580	0.570	0.580	0.580	0.590	60,000	34,960	0.5827	0.580	0.570	0.580	0.580	0.590	60,000	0.5827	0.00%
2020-10-20	0	0.580	0.580	0.590	0.580	0.590	44,000	25,620	0.5823	0.580	0.580	0.590	0.580	0.590	44,000	0.5823	-3.33%
2020-10-19	0	0.600	0.570	0.600	0.570	0.600	88,000	50,440	0.5732	0.600	0.570	0.600	0.570	0.600	88,000	0.5732	3.45%
2020-10-16	0	0.580	0.570	0.580	0.580	0.580	52,000	30,160	0.5800	0.580	0.570	0.580	0.580	0.580	52,000	0.5800	0.00%
2020-10-15	0	0.580	0.570	0.590	0.570	0.580	726,000	420,860	0.5797	0.580	0.570	0.590	0.570	0.580	726,000	0.5797	-1.69%
2020-10-14	0	0.590	0.570	0.590	0.570	0.590	198,000	116,260	0.5872	0.590	0.570	0.590	0.570	0.590	198,000	0.5872	-1.67%
2020-10-12	0	0.600	0.590	0.600	0.590	0.610	287,555	173,390	0.6030	0.600	0.590	0.600	0.590	0.610	287,555	0.6030	-1.64%
2020-10-09	0	0.610	0.610	0.620	0.610	0.630	172,000	104,960	0.6102	0.610	0.610	0.620	0.610	0.630	172,000	0.6102	-3.17%
2020-10-08	0	0.630	0.620	0.630	0.610	0.630	454,000	284,120	0.6258	0.630	0.620	0.630	0.610	0.630	454,000	0.6258	5.00%
2020-10-07	0	0.600	0.600	0.620	0.590	0.610	190,000	114,040	0.6002	0.600	0.600	0.620	0.590	0.610	190,000	0.6002	1.69%
2020-10-06	0	0.590	0.590	0.600	0.580	0.590	276,000	162,320	0.5881	0.590	0.590	0.600	0.580	0.590	276,000	0.5881	0.00%
2020-10-05	0	0.590	0.560	0.590	0.570	0.590	322,000	184,960	0.5744	0.590	0.560	0.590	0.570	0.590	322,000	0.5744	-1.67%
2020-09-30	0	0.600	0.570	0.600	0.570	0.600	86,082	49,424	0.5742	0.600	0.570	0.600	0.570	0.600	86,082	0.5742	1.69%
2020-09-29	0	0.590	0.570	0.590	0.580	0.590	338,000	196,240	0.5806	0.590	0.570	0.590	0.580	0.590	338,000	0.5806	3.51%
2020-09-28	0	0.570	0.560	0.570	0.550	0.580	796,000	443,680	0.5574	0.570	0.560	0.570	0.550	0.580	796,000	0.5574	-1.72%
2020-09-25	0	0.580	0.570	0.580	0.560	0.580	362,000	207,320	0.5727	0.580	0.570	0.580	0.560	0.580	362,000	0.5727	0.00%
2020-09-24	0	0.580	0.580	0.590	0.560	0.600	176,000	101,900	0.5790	0.580	0.580	0.590	0.560	0.600	176,000	0.5790	-3.33%
2020-09-23	0	0.600	0.580	0.600	0.580	0.600	20,000	11,800	0.5900	0.600	0.580	0.600	0.580	0.600	20,000	0.5900	1.69%
2020-09-22	0	0.590	0.580	0.590	0.570	0.590	2,682,000	1,533,580	0.5718	0.590	0.580	0.590	0.570	0.590	2,682,000	0.5718	-1.67%
2020-09-21	0	0.600	0.590	0.600	0.590	0.620	254,000	152,900	0.6020	0.600	0.590	0.600	0.590	0.620	254,000	0.6020	0.00%
2020-09-18	0	0.600	0.600	0.610	0.590	0.610	240,000	143,600	0.5983	0.600	0.600	0.610	0.590	0.610	240,000	0.5983	-1.64%
2020-09-17	0	0.610	0.590	0.610	0.590	0.610	410,000	249,820	0.6093	0.610	0.590	0.610	0.590	0.610	410,000	0.6093	-1.61%
2020-09-16	0	0.620	0.610	0.620	0.580	0.640	1,312,000	801,060	0.6106	0.620	0.610	0.620	0.580	0.640	1,312,000	0.6106	3.33%
2020-09-15	0	0.600	0.590	0.600	0.570	0.610	912,000	538,500	0.5905	0.600	0.590	0.600	0.570	0.610	912,000	0.5905	0.00%
2020-09-14	0	0.600	0.590	0.600	0.600	0.610	830,000	499,620	0.6020	0.600	0.590	0.600	0.600	0.610	830,000	0.6020	-3.23%
2020-09-11	0	0.620	0.610	0.620	0.610	0.650	646,000	403,360	0.6244	0.620	0.610	0.620	0.610	0.650	646,000	0.6244	0.00%
2020-09-10	0	0.620	0.610	0.620	0.610	0.650	822,000	513,280	0.6244	0.620	0.610	0.620	0.610	0.650	822,000	0.6244	-3.12%
2020-09-09	0	0.640	0.620	0.640	0.600	0.650	1,640,000	1,010,060	0.6159	0.640	0.620	0.640	0.600	0.650	1,640,000	0.6159	-3.03%
2020-09-08	0	0.660	0.650	0.660	0.650	0.670	1,104,000	719,580	0.6518	0.660	0.650	0.660	0.650	0.670	1,104,000	0.6518	-2.94%
2020-09-07	0	0.680	0.670	0.680	0.650	0.680	996,160	663,064	0.6656	0.680	0.670	0.680	0.650	0.680	996,160	0.6656	-2.86%
2020-09-04	0	0.700	0.690	0.700	0.650	0.700	1,188,000	801,920	0.6750	0.700	0.690	0.700	0.650	0.700	1,188,000	0.6750	-4.11%
2020-09-03	0	0.730	0.720	0.730	0.710	0.790	1,418,000	1,016,620	0.7169	0.730	0.720	0.730	0.710	0.790	1,418,000	0.7169	-1.35%
2020-09-02	0	0.740	0.730	0.740	0.730	0.760	282,000	208,160	0.7382	0.740	0.730	0.740	0.730	0.760	282,000	0.7382	-2.63%
2020-09-01	0	0.760	0.740	0.750	0.730	0.760	546,000	404,320	0.7405	0.760	0.740	0.750	0.730	0.760	546,000	0.7405	0.00%
2020-08-31	0	0.760	0.750	0.760	0.760	0.800	406,000	314,560	0.7748	0.760	0.750	0.760	0.760	0.800	406,000	0.7748	0.00%
2020-08-28	0	0.760	0.750	0.760	0.760	0.800	758,000	588,100	0.7759	0.760	0.750	0.760	0.760	0.800	758,000	0.7759	-1.30%
2020-08-27	0	0.770	0.770	0.780	0.710	0.820	3,966,000	3,115,980	0.7857	0.770	0.770	0.780	0.710	0.820	3,966,000	0.7857	10.00%
2020-08-26	0	0.700	0.700	0.710	0.670	0.760	2,214,000	1,548,420	0.6994	0.700	0.700	0.710	0.670	0.760	2,214,000	0.6994	-7.89%
2020-08-25	0	0.760	0.750	0.760	0.750	0.780	1,524,000	1,160,300	0.7614	0.760	0.750	0.760	0.750	0.780	1,524,000	0.7614	-2.56%
2020-08-24	0	0.780	0.780	0.800	0.780	0.800	530,000	419,720	0.7919	0.780	0.780	0.800	0.780	0.800	530,000	0.7919	-2.50%
2020-08-21	0	0.800	0.800	0.810	0.800	0.810	463,476	373,171	0.8052	0.800	0.800	0.810	0.800	0.810	463,476	0.8052	0.00%
2020-08-20	0	0.800	0.800	0.820	0.800	0.830	1,879,840	1,520,234	0.8087	0.800	0.800	0.820	0.800	0.830	1,879,840	0.8087	0.00%
2020-08-19	0	0.800	0.800	0.810	0.800	0.810	338,000	271,300	0.8027	0.800	0.800	0.810	0.800	0.810	338,000	0.8027	-2.44%
2020-08-18	0	0.820	0.800	0.820	0.800	0.830	1,051,200	849,296	0.8079	0.820	0.800	0.820	0.800	0.830	1,051,200	0.8079	0.00%
2020-08-17	0	0.820	0.810	0.820	0.810	0.840	778,000	637,380	0.8193	0.820	0.810	0.820	0.810	0.840	778,000	0.8193	-3.53%
2020-08-14	0	0.850	0.830	0.850	0.830	0.890	5,234,000	4,472,200	0.8545	0.850	0.830	0.850	0.830	0.890	5,234,000	0.8545	2.41%
2020-08-13	0	0.830	0.820	0.830	0.820	0.830	374,960	308,648	0.8231	0.830	0.820	0.830	0.820	0.830	374,960	0.8231	0.00%
2020-08-12	0	0.830	0.820	0.830	0.820	0.840	988,000	822,880	0.8329	0.830	0.820	0.830	0.820	0.840	988,000	0.8329	1.22%
2020-08-11	0	0.820	0.810	0.830	0.790	0.850	3,454,000	2,880,340	0.8339	0.820	0.810	0.830	0.790	0.850	3,454,000	0.8339	3.80%
2020-08-10	0	0.790	0.790	0.800	0.770	0.820	734,165	585,182	0.7971	0.790	0.790	0.800	0.770	0.820	734,165	0.7971	1.28%
2020-08-07	0	0.780	0.780	0.790	0.770	0.800	1,170,000	919,540	0.7859	0.780	0.780	0.790	0.770	0.800	1,170,000	0.7859	-2.50%
2020-08-06	0	0.800	0.790	0.800	0.770	0.800	1,554,000	1,221,600	0.7861	0.800	0.790	0.800	0.770	0.800	1,554,000	0.7861	0.00%
2020-08-05	0	0.800	0.800	0.810	0.780	0.850	2,362,000	1,905,480	0.8067	0.800	0.800	0.810	0.780	0.850	2,362,000	0.8067	-4.76%
2020-08-04	0	0.840	0.830	0.840	0.800	0.880	5,614,000	4,768,020	0.8493	0.840	0.830	0.840	0.800	0.880	5,614,000	0.8493	6.33%
2020-08-03	0	0.790	0.780	0.800	0.740	0.820	1,548,000	1,200,840	0.7757	0.790	0.780	0.800	0.740	0.820	1,548,000	0.7757	1.28%
2020-07-31	0	0.780	0.760	0.780	0.760	0.800	238,082	183,719	0.7717	0.780	0.760	0.780	0.760	0.800	238,082	0.7717	0.00%
2020-07-30	0	0.780	0.780	0.790	0.780	0.790	338,002	264,501	0.7825	0.780	0.780	0.790	0.780	0.790	338,002	0.7825	1.30%
2020-07-29	0	0.770	0.770	0.800	0.770	0.800	134,000	105,200	0.7851	0.770	0.770	0.800	0.770	0.800	134,000	0.7851	-1.28%
2020-07-28	0	0.780	0.770	0.780	0.780	0.780	206,000	160,680	0.7800	0.780	0.770	0.780	0.780	0.780	206,000	0.7800	0.00%
2020-07-27	0	0.780	0.770	0.780	0.770	0.810	472,960	368,079	0.7782	0.780	0.770	0.780	0.770	0.810	472,960	0.7782	-3.70%
2020-07-24	0	0.810	0.810	0.820	0.800	0.820	621,120	504,704	0.8126	0.810	0.810	0.820	0.800	0.820	621,120	0.8126	-3.57%
2020-07-23	0	0.840	0.840	0.850	0.830	0.860	1,986,000	1,675,900	0.8439	0.840	0.840	0.850	0.830	0.860	1,986,000	0.8439	1.20%
2020-07-22	0	0.830	0.830	0.840	0.810	0.860	3,552,000	2,998,040	0.8440	0.830	0.830	0.840	0.810	0.860	3,552,000	0.8440	-1.19%
2020-07-21	0	0.840	0.830	0.840	0.820	0.840	1,380,000	1,150,440	0.8337	0.840	0.830	0.840	0.820	0.840	1,380,000	0.8337	2.44%
2020-07-20	0	0.820	0.800	0.820	0.710	0.820	1,826,000	1,416,020	0.7755	0.820	0.800	0.820	0.710	0.820	1,826,000	0.7755	0.00%
2020-07-17	0	0.820	0.820	0.830	0.800	0.820	638,000	518,240	0.8123	0.820	0.820	0.830	0.800	0.820	638,000	0.8123	-1.20%
2020-07-16	0	0.830	0.810	0.830	0.810	0.840	2,128,000	1,748,160	0.8215	0.830	0.810	0.830	0.810	0.840	2,128,000	0.8215	0.00%
2020-07-15	0	0.830	0.820	0.830	0.800	0.830	1,772,082	1,447,545	0.8169	0.830	0.820	0.830	0.800	0.830	1,772,082	0.8169	1.22%
2020-07-14	0	0.820	0.810	0.820	0.800	0.880	4,118,000	3,427,720	0.8324	0.820	0.810	0.820	0.800	0.880	4,118,000	0.8324	-6.82%
2020-07-13	0	0.880	0.860	0.880	0.840	0.900	2,591,680	2,262,715	0.8731	0.880	0.860	0.880	0.840	0.900	2,591,680	0.8731	4.76%
2020-07-10	0	0.840	0.840	0.850	0.830	0.880	2,476,400	2,104,922	0.8500	0.840	0.840	0.850	0.830	0.880	2,476,400	0.8500	-1.18%
2020-07-09	0	0.850	0.850	0.860	0.830	0.930	6,296,082	5,553,501	0.8821	0.850	0.850	0.860	0.830	0.930	6,296,082	0.8821	-1.16%
2020-07-08	0	0.860	0.860	0.870	0.790	0.880	9,932,000	8,427,440	0.8485	0.860	0.860	0.870	0.790	0.880	9,932,000	0.8485	8.86%
2020-07-07	0	0.790	0.780	0.790	0.740	0.820	8,006,000	6,233,260	0.7786	0.790	0.780	0.790	0.740	0.820	8,006,000	0.7786	1.28%
2020-07-06	0	0.780	0.780	0.790	0.760	0.820	9,352,000	7,295,780	0.7801	0.780	0.780	0.790	0.760	0.820	9,352,000	0.7801	-4.88%
2020-07-03	0	0.820	0.820	0.830	0.800	0.890	6,194,600	5,128,778	0.8279	0.820	0.820	0.830	0.800	0.890	6,194,600	0.8279	-5.75%
2020-07-02	0	0.870	0.860	0.870	0.820	0.910	7,578,000	6,552,460	0.8647	0.870	0.860	0.870	0.820	0.910	7,578,000	0.8647	-1.14%
2020-06-30	0	0.880	0.880	0.890	0.800	1.000	13,897,000	12,053,980	0.8674	0.880	0.880	0.890	0.800	1.000	13,897,000	0.8674	-9.28%
2020-06-29	0	0.970	0.970	0.980	0.950	1.190	19,841,400	20,211,810	1.0187	0.970	0.970	0.980	0.950	1.190	19,841,400	1.0187	-15.65%
2020-06-26	0	1.150	1.140	1.150	1.080	1.350	43,215,917	52,464,837	1.2140	1.150	1.140	1.150	1.080	1.350	43,215,917	1.2140	5.50%
2020-06-24	0	1.090	1.090	1.100	0.740	1.250	50,656,320	55,399,107	1.0936	1.090	1.090	1.100	0.740	1.250	50,656,320	1.0936	47.30%
2020-06-23	0	0.740	0.740	0.750	0.740	0.760	926,000	695,960	0.7516	0.740	0.740	0.750	0.740	0.760	926,000	0.7516	-2.63%
2020-06-22	0	0.760	0.740	0.760	0.740	0.760	316,083	236,758	0.7490	0.760	0.740	0.760	0.740	0.760	316,083	0.7490	4.11%
2020-06-19	0	0.730	0.730	0.750	0.730	0.740	330,000	241,760	0.7326	0.730	0.730	0.750	0.730	0.740	330,000	0.7326	-1.35%
2020-06-18	0	0.740	0.730	0.740	0.740	0.750	398,165	295,838	0.7430	0.740	0.730	0.740	0.740	0.750	398,165	0.7430	-1.33%
2020-06-17	0	0.750	0.740	0.750	0.750	0.770	1,702,000	1,282,520	0.7535	0.750	0.740	0.750	0.750	0.770	1,702,000	0.7535	-1.32%
2020-06-16	0	0.760	0.740	0.760	0.730	0.760	444,000	332,200	0.7482	0.760	0.740	0.760	0.730	0.760	444,000	0.7482	4.11%
2020-06-15	0	0.730	0.730	0.740	0.720	0.790	531,600	397,980	0.7486	0.730	0.730	0.740	0.720	0.790	531,600	0.7486	-5.19%
2020-06-12	0	0.770	0.760	0.770	0.660	0.800	1,344,000	1,015,320	0.7554	0.770	0.760	0.770	0.660	0.800	1,344,000	0.7554	6.94%
2020-06-11	0	0.720	0.710	0.720	0.710	0.740	572,000	413,960	0.7237	0.720	0.710	0.720	0.710	0.740	572,000	0.7237	-1.37%
2020-06-10	0	0.730	0.720	0.730	0.700	0.810	4,198,000	3,124,180	0.7442	0.730	0.720	0.730	0.700	0.810	4,198,000	0.7442	-5.19%
2020-06-09	0	0.770	0.770	0.780	0.680	0.780	4,778,960	3,539,489	0.7406	0.770	0.770	0.780	0.680	0.780	4,778,960	0.7406	13.24%
2020-06-08	0	0.680	0.670	0.680	0.570	0.680	3,908,160	2,501,637	0.6401	0.680	0.670	0.680	0.570	0.680	3,908,160	0.6401	19.30%
2020-06-05	0	0.570	0.570	0.580	0.540	0.610	1,432,000	827,320	0.5777	0.570	0.570	0.580	0.540	0.610	1,432,000	0.5777	5.56%
2020-06-04	0	0.540	0.530	0.540	0.530	0.560	1,074,000	580,120	0.5401	0.540	0.530	0.540	0.530	0.560	1,074,000	0.5401	-6.90%
2020-06-03	0	0.580	0.560	0.580	0.530	0.590	2,548,026	1,431,293	0.5617	0.580	0.560	0.580	0.530	0.590	2,548,026	0.5617	-1.69%
2020-06-02	0	0.590	0.560	0.570	0.520	0.590	1,496,417	838,772	0.5605	0.590	0.560	0.570	0.520	0.590	1,496,417	0.5605	13.46%
2020-06-01	0	0.520	0.520	0.530	0.500	0.520	174,000	88,600	0.5092	0.520	0.520	0.530	0.500	0.520	174,000	0.5092	-1.89%
2020-05-29	0	0.530	0.520	0.530	0.495	0.530	354,000	181,090	0.5116	0.530	0.520	0.530	0.495	0.530	354,000	0.5116	8.16%
2020-05-28	0	0.490	0.465	0.495	0.490	0.490	2,000	980	0.4900	0.490	0.465	0.495	0.490	0.490	2,000	0.4900	-2.00%
2020-05-27	0	0.500	0.490	0.500	0.490	0.500	16,000	7,860	0.4913	0.500	0.490	0.500	0.490	0.500	16,000	0.4913	1.01%
2020-05-26	0	0.495	0.485	0.495	0.480	0.510	51,520	25,336	0.4918	0.495	0.485	0.495	0.480	0.510	51,520	0.4918	-1.00%
2020-05-25	0	0.500	0.495	0.500	0.475	0.500	6,000	2,900	0.4833	0.500	0.495	0.500	0.475	0.500	6,000	0.4833	0.00%
2020-05-22	0	0.500	0.490	0.500	0.475	0.530	566,000	288,720	0.5101	0.500	0.490	0.500	0.475	0.530	566,000	0.5101	-3.85%
2020-05-21	0	0.520	0.485	0.520	0.485	0.520	148,800	75,046	0.5043	0.520	0.485	0.520	0.485	0.520	148,800	0.5043	1.96%
2020-05-20	0	0.510	0.500	0.520	0.510	0.530	258,000	133,860	0.5188	0.510	0.500	0.520	0.510	0.530	258,000	0.5188	0.00%
2020-05-19	0	0.510	0.495	0.510	0.495	0.520	108,000	54,640	0.5059	0.510	0.495	0.510	0.495	0.520	108,000	0.5059	3.03%
2020-05-18	0	0.495	0.495	0.500	0.490	0.500	454,000	223,280	0.4918	0.495	0.495	0.500	0.490	0.500	454,000	0.4918	-2.94%
2020-05-15	0	0.510	0.500	0.510	0.500	0.510	522,000	261,020	0.5000	0.510	0.500	0.510	0.500	0.510	522,000	0.5000	-1.92%
2020-05-14	0	0.520	0.510	0.520	0.500	0.520	100,000	50,980	0.5098	0.520	0.510	0.520	0.500	0.520	100,000	0.5098	0.00%
2020-05-13	0	0.520	0.510	0.530	0.510	0.530	253,600	131,824	0.5198	0.520	0.510	0.530	0.510	0.530	253,600	0.5198	-1.89%
2020-05-12	0	0.530	0.520	0.530	0.520	0.530	87,600	45,764	0.5224	0.530	0.520	0.530	0.520	0.530	87,600	0.5224	0.00%
2020-05-11	0	0.530	0.520	0.530	0.520	0.540	1,114,000	587,040	0.5270	0.530	0.520	0.530	0.520	0.540	1,114,000	0.5270	0.00%
2020-05-08	0	0.530	0.520	0.530	0.520	0.540	694,000	367,460	0.5295	0.530	0.520	0.530	0.520	0.540	694,000	0.5295	1.92%
2020-05-07	0	0.520	0.510	0.520	0.510	0.530	232,000	122,740	0.5291	0.520	0.510	0.520	0.510	0.530	232,000	0.5291	-1.89%
2020-05-06	0	0.530	0.520	0.530	0.520	0.530	432,000	226,420	0.5241	0.530	0.520	0.530	0.520	0.530	432,000	0.5241	0.00%
2020-05-05	0	0.530	0.510	0.530	0.510	0.540	292,000	155,020	0.5309	0.530	0.510	0.530	0.510	0.540	292,000	0.5309	0.00%
2020-05-04	0	0.530	0.510	0.530	0.500	0.530	160,000	82,340	0.5146	0.530	0.510	0.530	0.500	0.530	160,000	0.5146	-1.85%
2020-04-29	0	0.540	0.510	0.540	0.495	0.570	2,554,000	1,310,670	0.5132	0.540	0.510	0.540	0.495	0.570	2,554,000	0.5132	-6.90%
2020-04-28	0	0.580	0.570	0.580	0.560	0.590	1,474,000	849,680	0.5764	0.580	0.570	0.580	0.560	0.590	1,474,000	0.5764	0.00%
2020-04-27	0	0.580	0.570	0.580	0.570	0.660	4,810,640	2,987,872	0.6211	0.580	0.570	0.580	0.570	0.660	4,810,640	0.6211	-10.77%
2020-04-24	0	0.650	0.620	0.650	0.600	0.650	3,122,000	1,962,360	0.6286	0.650	0.620	0.650	0.600	0.650	3,122,000	0.6286	-5.80%
2020-04-23	0	0.690	0.670	0.690	0.560	0.720	7,085,600	4,668,652	0.6589	0.690	0.670	0.690	0.560	0.720	7,085,600	0.6589	21.05%
2020-04-22	0	0.570	0.550	0.580	0.510	0.590	564,000	309,780	0.5493	0.570	0.550	0.580	0.510	0.590	564,000	0.5493	9.62%
2020-04-21	0	0.520	0.500	0.520	0.530	0.530	70,000	37,100	0.5300	0.520	0.500	0.520	0.530	0.530	70,000	0.5300	-1.89%
2020-04-20	0	0.530	0.510	0.530	0.510	0.550	252,000	133,020	0.5279	0.530	0.510	0.530	0.510	0.550	252,000	0.5279	3.92%
2020-04-17	0	0.510	0.510	0.550	0.510	0.520	20,000	10,320	0.5160	0.510	0.510	0.550	0.510	0.520	20,000	0.5160	-1.92%
2020-04-16	0	0.520	0.510	0.530	0.510	0.520	66,000	34,240	0.5188	0.520	0.510	0.530	0.510	0.520	66,000	0.5188	0.00%
2020-04-15	0	0.520	0.500	0.520	0.500	0.530	496,800	253,660	0.5106	0.520	0.500	0.520	0.500	0.530	496,800	0.5106	-3.70%
2020-04-14	0	0.540	0.530	0.540	0.540	0.580	70,000	38,320	0.5474	0.540	0.530	0.540	0.540	0.580	70,000	0.5474	-1.82%
2020-04-09	0	0.550	0.520	0.550	0.540	0.560	31,040	17,110	0.5512	0.550	0.520	0.550	0.540	0.560	31,040	0.5512	0.00%
2020-04-08	0	0.550	0.540	0.550	0.540	0.550	500,000	274,720	0.5494	0.550	0.540	0.550	0.540	0.550	500,000	0.5494	0.00%
2020-04-07	0	0.550	0.540	0.550	0.540	0.570	619,600	344,896	0.5566	0.550	0.540	0.550	0.540	0.570	619,600	0.5566	1.85%
2020-04-06	0	0.540	0.520	0.540	0.520	0.540	90,000	48,080	0.5342	0.540	0.520	0.540	0.520	0.540	90,000	0.5342	-3.57%
2020-04-03	0	0.560	0.510	0.560	-	-	0	0	-	0.560	0.510	0.560	-	-	0	-	0.00%
2020-04-02	0	0.560	0.550	0.580	0.540	0.570	598,080	329,240	0.5505	0.560	0.550	0.580	0.540	0.570	598,080	0.5505	1.82%
2020-04-01	0	0.550	0.520	0.550	0.520	0.570	520,000	283,880	0.5459	0.550	0.520	0.550	0.520	0.570	520,000	0.5459	-3.51%
2020-03-31	0	0.570	0.510	0.570	0.570	0.620	202,000	115,240	0.5705	0.570	0.510	0.570	0.570	0.620	202,000	0.5705	0.00%
2020-03-30	0	0.570	0.530	0.570	0.540	0.570	220,000	123,060	0.5594	0.570	0.530	0.570	0.540	0.570	220,000	0.5594	-5.00%
2020-03-27	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2020-03-26	0	0.600	0.580	0.600	0.550	0.630	1,226,000	736,560	0.6008	0.600	0.580	0.600	0.550	0.630	1,226,000	0.6008	-3.23%
2020-03-25	0	0.620	0.600	0.630	0.590	0.630	460,000	283,380	0.6160	0.620	0.600	0.630	0.590	0.630	460,000	0.6160	1.64%
2020-03-24	0	0.610	0.590	0.620	0.570	0.630	486,000	297,340	0.6118	0.610	0.590	0.620	0.570	0.630	486,000	0.6118	10.91%
2020-03-23	0	0.550	0.530	0.560	0.550	0.570	112,000	62,440	0.5575	0.550	0.530	0.560	0.550	0.570	112,000	0.5575	-6.78%
2020-03-20	0	0.590	0.560	0.590	0.550	0.580	142,000	78,780	0.5548	0.590	0.560	0.590	0.550	0.580	142,000	0.5548	3.51%
2020-03-19	0	0.570	0.550	0.570	0.475	0.590	486,000	246,790	0.5078	0.570	0.550	0.570	0.475	0.590	486,000	0.5078	3.64%
2020-03-18	0	0.550	0.500	0.550	0.500	0.590	228,000	127,340	0.5585	0.550	0.500	0.550	0.500	0.590	228,000	0.5585	-5.17%
2020-03-17	0	0.580	0.530	0.580	0.540	0.600	12,000	6,600	0.5500	0.580	0.530	0.580	0.540	0.600	12,000	0.5500	-1.69%
2020-03-16	0	0.590	0.550	0.590	0.590	0.600	125,600	74,312	0.5917	0.590	0.550	0.590	0.590	0.600	125,600	0.5917	-1.67%
2020-03-13	0	0.600	0.590	0.600	0.580	0.620	487,842	287,413	0.5892	0.600	0.590	0.600	0.580	0.620	487,842	0.5892	-3.23%
2020-03-12	0	0.620	0.620	0.630	0.620	0.680	92,000	59,220	0.6437	0.620	0.620	0.630	0.620	0.680	92,000	0.6437	-12.68%
2020-03-11	0	0.710	0.660	0.720	0.690	0.710	44,000	30,400	0.6909	0.710	0.660	0.720	0.690	0.710	44,000	0.6909	2.90%
2020-03-10	0	0.690	0.660	0.690	0.650	0.700	352,960	236,893	0.6712	0.690	0.660	0.690	0.650	0.700	352,960	0.6712	-1.43%
2020-03-09	0	0.700	0.660	0.700	0.660	0.720	256,000	176,200	0.6883	0.700	0.660	0.700	0.660	0.720	256,000	0.6883	-7.89%
2020-03-06	0	0.760	0.720	0.760	0.720	0.760	52,000	37,540	0.7219	0.760	0.720	0.760	0.720	0.760	52,000	0.7219	0.00%
2020-03-05	0	0.760	0.740	0.760	0.740	0.760	66,000	49,840	0.7552	0.760	0.740	0.760	0.740	0.760	66,000	0.7552	0.00%
2020-03-04	0	0.760	0.730	0.760	0.720	0.780	391,600	292,220	0.7462	0.760	0.730	0.760	0.720	0.780	391,600	0.7462	4.11%
2020-03-03	0	0.730	0.710	0.730	0.710	0.790	258,000	184,580	0.7154	0.730	0.710	0.730	0.710	0.790	258,000	0.7154	0.00%
2020-03-02	0	0.730	0.720	0.730	0.710	0.730	102,000	73,620	0.7218	0.730	0.720	0.730	0.710	0.730	102,000	0.7218	-2.67%
2020-02-28	0	0.750	0.720	0.750	0.720	0.750	56,331	40,968	0.7273	0.750	0.720	0.750	0.720	0.750	56,331	0.7273	-2.60%
2020-02-27	0	0.770	0.740	0.770	0.740	0.770	142,000	106,400	0.7493	0.770	0.740	0.770	0.740	0.770	142,000	0.7493	-1.28%
2020-02-26	0	0.780	0.750	0.780	0.750	0.820	542,000	414,360	0.7645	0.780	0.750	0.780	0.750	0.820	542,000	0.7645	-3.70%
2020-02-25	0	0.810	0.790	0.810	0.760	0.820	4,364,000	3,498,880	0.8018	0.810	0.790	0.810	0.760	0.820	4,364,000	0.8018	6.58%
2020-02-24	0	0.760	0.720	0.760	0.680	0.800	2,946,400	2,161,420	0.7336	0.760	0.720	0.760	0.680	0.800	2,946,400	0.7336	0.00%
2020-02-21	0	0.760	0.740	0.760	0.720	0.760	720,000	539,020	0.7486	0.760	0.740	0.760	0.720	0.760	720,000	0.7486	2.70%
2020-02-20	0	0.740	0.720	0.740	0.720	0.740	302,000	218,440	0.7233	0.740	0.720	0.740	0.720	0.740	302,000	0.7233	0.00%
2020-02-19	0	0.740	0.720	0.740	0.720	0.760	912,000	673,260	0.7382	0.740	0.720	0.740	0.720	0.760	912,000	0.7382	2.78%
2020-02-18	0	0.720	0.720	0.730	0.710	0.740	1,176,000	853,380	0.7257	0.720	0.720	0.730	0.710	0.740	1,176,000	0.7257	-2.70%
2020-02-17	0	0.740	0.730	0.750	0.700	0.790	7,569,863	5,706,046	0.7538	0.740	0.730	0.750	0.700	0.790	7,569,863	0.7538	8.82%
2020-02-14	0	0.680	0.660	0.690	0.640	0.740	2,064,320	1,416,301	0.6861	0.680	0.660	0.690	0.640	0.740	2,064,320	0.6861	9.68%
2020-02-13	0	0.620	0.610	0.650	0.600	0.660	572,000	367,460	0.6424	0.620	0.610	0.650	0.600	0.660	572,000	0.6424	5.08%
2020-02-12	0	0.590	0.590	0.620	0.590	0.590	24,000	14,160	0.5900	0.590	0.590	0.620	0.590	0.590	24,000	0.5900	-1.67%
2020-02-11	0	0.600	0.580	0.600	0.580	0.600	32,840	19,430	0.5917	0.600	0.580	0.600	0.580	0.600	32,840	0.5917	0.00%
2020-02-10	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	-1.64%
2020-02-07	0	0.610	0.570	0.610	0.610	0.610	12,000	7,320	0.6100	0.610	0.570	0.610	0.610	0.610	12,000	0.6100	0.00%
2020-02-06	0	0.610	0.610	0.620	-	-	0	0	-	0.610	0.610	0.620	-	-	0	-	5.17%
2020-02-05	0	0.580	0.570	0.590	0.570	0.610	100,734	57,661	0.5724	0.580	0.570	0.590	0.570	0.610	100,734	0.5724	-3.33%
2020-02-04	0	0.600	0.560	0.600	0.570	0.600	42,800	24,592	0.5746	0.600	0.560	0.600	0.570	0.600	42,800	0.5746	0.00%
2020-02-03	0	0.600	0.570	0.600	0.580	0.600	218,000	128,480	0.5894	0.600	0.570	0.600	0.580	0.600	218,000	0.5894	0.00%
2020-01-31	0	0.600	0.550	0.600	0.550	0.600	124,000	73,200	0.5903	0.600	0.550	0.600	0.550	0.600	124,000	0.5903	1.69%
2020-01-30	0	0.590	0.550	0.600	0.550	0.640	60,000	33,280	0.5547	0.590	0.550	0.600	0.550	0.640	60,000	0.5547	-1.67%
2020-01-29	0	0.600	0.550	0.600	0.560	0.630	32,000	18,200	0.5688	0.600	0.550	0.600	0.560	0.630	32,000	0.5688	-4.76%
2020-01-24	0	0.630	0.580	0.630	-	-	0	0	-	0.630	0.580	0.630	-	-	0	-	0.00%
2020-01-23	0	0.630	0.600	0.630	0.570	0.630	52,000	30,140	0.5796	0.630	0.600	0.630	0.570	0.630	52,000	0.5796	0.00%
2020-01-22	0	0.630	0.590	0.630	-	-	4,000	2,520	0.6300	0.630	0.590	0.630	-	-	4,000	0.6300	0.00%
2020-01-21	0	0.630	0.630	0.640	0.630	0.630	154,000	97,020	0.6300	0.630	0.630	0.640	0.630	0.630	154,000	0.6300	0.00%
2020-01-20	0	0.630	0.600	0.640	-	-	0	0	-	0.630	0.600	0.640	-	-	0	-	0.00%
2020-01-17	0	0.630	0.630	0.640	0.630	0.640	270,800	172,600	0.6374	0.630	0.630	0.640	0.630	0.640	270,800	0.6374	1.61%
2020-01-16	0	0.620	0.610	0.640	0.620	0.630	100,000	62,200	0.6220	0.620	0.610	0.640	0.620	0.630	100,000	0.6220	1.64%
2020-01-15	0	0.610	0.600	0.620	0.610	0.620	48,000	29,720	0.6192	0.610	0.600	0.620	0.610	0.620	48,000	0.6192	0.00%
2020-01-14	0	0.610	0.610	0.620	0.600	0.620	32,746	19,997	0.6107	0.610	0.610	0.620	0.600	0.620	32,746	0.6107	1.67%
2020-01-13	0	0.600	0.600	0.650	0.600	0.600	56,000	34,000	0.6071	0.600	0.600	0.650	0.600	0.600	56,000	0.6071	-3.23%
2020-01-10	0	0.620	0.600	0.620	0.620	0.620	10,000	6,200	0.6200	0.620	0.600	0.620	0.620	0.620	10,000	0.6200	0.00%
2020-01-09	0	0.620	0.620	0.630	0.600	0.600	3,200	1,872	0.5850	0.620	0.620	0.630	0.600	0.600	3,200	0.5850	3.33%
2020-01-08	0	0.600	0.600	0.610	0.600	0.600	102,000	61,200	0.6000	0.600	0.600	0.610	0.600	0.600	102,000	0.6000	-1.64%
2020-01-07	0	0.610	0.600	0.630	0.600	0.610	102,000	61,300	0.6010	0.610	0.600	0.630	0.600	0.610	102,000	0.6010	1.67%
2020-01-06	0	0.600	0.600	0.630	0.530	0.640	275,051	154,359	0.5612	0.600	0.600	0.630	0.530	0.640	275,051	0.5612	-1.64%
2020-01-03	0	0.610	0.600	0.620	0.610	0.620	18,000	11,060	0.6144	0.610	0.600	0.620	0.610	0.620	18,000	0.6144	-6.15%
2020-01-02	0	0.650	0.610	0.650	0.600	0.650	22,000	13,380	0.6082	0.650	0.610	0.650	0.600	0.650	22,000	0.6082	0.00%
2019-12-31	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2019-12-30	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2019-12-27	0	0.650	0.590	0.650	0.610	0.650	4,080	2,565	0.6287	0.650	0.590	0.650	0.610	0.650	4,080	0.6287	6.56%
2019-12-24	0	0.610	0.600	0.610	0.600	0.610	26,000	15,760	0.6062	0.610	0.600	0.610	0.600	0.610	26,000	0.6062	1.67%
2019-12-23	0	0.600	0.560	0.600	0.560	0.600	42,082	23,964	0.5695	0.600	0.560	0.600	0.560	0.600	42,082	0.5695	3.45%
2019-12-20	0	0.580	0.580	0.620	0.580	0.580	92,000	53,360	0.5800	0.580	0.580	0.620	0.580	0.580	92,000	0.5800	-3.33%
2019-12-19	0	0.600	0.590	0.630	0.590	0.600	148,000	87,800	0.5932	0.600	0.590	0.630	0.590	0.600	148,000	0.5932	-1.64%
2019-12-18	0	0.610	0.560	0.620	0.550	0.610	310,000	181,820	0.5865	0.610	0.560	0.620	0.550	0.610	310,000	0.5865	5.17%
2019-12-17	0	0.580	0.570	0.600	0.580	0.610	338,000	202,600	0.5994	0.580	0.570	0.600	0.580	0.610	338,000	0.5994	-4.92%
2019-12-16	0	0.610	0.610	0.660	-	-	360	208	0.5778	0.610	0.610	0.660	-	-	360	0.5778	0.00%
2019-12-13	0	0.610	0.610	0.630	0.610	0.610	50,160	30,592	0.6099	0.610	0.610	0.630	0.610	0.610	50,160	0.6099	-6.15%
2019-12-12	0	0.650	0.610	0.650	0.650	0.650	2,000	1,300	0.6500	0.650	0.610	0.650	0.650	0.650	2,000	0.6500	1.56%
2019-12-11	0	0.640	0.610	0.640	-	-	0	0	-	0.640	0.610	0.640	-	-	0	-	-1.54%
2019-12-10	0	0.650	0.650	0.690	0.610	0.610	8,000	4,880	0.6100	0.650	0.650	0.690	0.610	0.610	8,000	0.6100	4.84%
2019-12-09	0	0.620	0.610	0.640	0.620	0.680	60,000	37,800	0.6300	0.620	0.610	0.640	0.620	0.680	60,000	0.6300	0.00%
2019-12-06	0	0.620	0.610	0.620	-	-	0	0	-	0.620	0.610	0.620	-	-	0	-	-1.59%
2019-12-05	0	0.630	0.560	0.630	-	-	0	0	-	0.630	0.560	0.630	-	-	0	-	-1.56%
2019-12-04	0	0.640	0.610	0.640	-	-	0	0	-	0.640	0.610	0.640	-	-	0	-	0.00%
2019-12-03	0	0.640	0.630	0.640	-	-	0	0	-	0.640	0.630	0.640	-	-	0	-	-1.54%
2019-12-02	0	0.650	0.610	0.650	-	-	331	191	0.5770	0.650	0.610	0.650	-	-	331	0.5770	0.00%
2019-11-29	0	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	0.00%
2019-11-28	0	0.650	0.630	0.650	-	-	82	48	0.5854	0.650	0.630	0.650	-	-	82	0.5854	0.00%
2019-11-27	0	0.650	0.610	0.650	0.610	0.650	12,000	7,400	0.6167	0.650	0.610	0.650	0.610	0.650	12,000	0.6167	0.00%
2019-11-26	0	0.650	0.620	0.650	-	-	0	0	-	0.650	0.620	0.650	-	-	0	-	-1.52%
2019-11-25	0	0.660	0.610	0.660	0.610	0.660	42,165	25,810	0.6121	0.660	0.610	0.660	0.610	0.660	42,165	0.6121	4.76%
2019-11-22	0	0.630	0.630	0.670	0.630	0.630	24,000	15,120	0.6300	0.630	0.630	0.670	0.630	0.630	24,000	0.6300	0.00%
2019-11-21	0	0.630	0.630	0.650	-	-	0	0	-	0.630	0.630	0.650	-	-	0	-	1.61%
2019-11-20	0	0.620	0.620	0.630	0.620	0.640	836,400	529,620	0.6332	0.620	0.620	0.630	0.620	0.640	836,400	0.6332	-4.62%
2019-11-19	0	0.650	0.630	0.670	0.600	0.650	388,000	238,520	0.6147	0.650	0.630	0.670	0.600	0.650	388,000	0.6147	4.84%
2019-11-18	0	0.620	0.610	0.650	0.610	0.660	98,000	61,100	0.6235	0.620	0.610	0.650	0.610	0.660	98,000	0.6235	-4.62%
2019-11-15	0	0.650	0.620	0.650	0.630	0.650	12,000	7,600	0.6333	0.650	0.620	0.650	0.630	0.650	12,000	0.6333	-1.52%
2019-11-14	0	0.660	0.620	0.660	0.620	0.660	22,000	13,720	0.6236	0.660	0.620	0.660	0.620	0.660	22,000	0.6236	-1.49%
2019-11-13	0	0.670	0.620	0.670	0.630	0.680	32,000	21,600	0.6750	0.670	0.620	0.670	0.630	0.680	32,000	0.6750	0.00%
2019-11-12	0	0.670	0.630	0.680	0.630	0.670	30,000	18,980	0.6327	0.670	0.630	0.680	0.630	0.670	30,000	0.6327	3.08%
2019-11-11	0	0.650	0.630	0.680	0.650	0.670	118,000	77,540	0.6571	0.650	0.630	0.680	0.650	0.670	118,000	0.6571	-2.99%
2019-11-08	0	0.670	0.660	0.670	0.670	0.680	39,440	26,667	0.6761	0.670	0.660	0.670	0.670	0.680	39,440	0.6761	-1.47%
2019-11-07	0	0.680	0.670	0.690	0.670	0.680	382,000	259,600	0.6796	0.680	0.670	0.690	0.670	0.680	382,000	0.6796	0.00%
2019-11-06	0	0.680	0.650	0.680	0.620	0.680	378,000	253,360	0.6703	0.680	0.650	0.680	0.620	0.680	378,000	0.6703	1.49%
2019-11-05	0	0.670	0.640	0.670	0.650	0.670	22,000	14,340	0.6518	0.670	0.640	0.670	0.650	0.670	22,000	0.6518	-1.47%
2019-11-04	0	0.680	0.650	0.680	0.650	0.680	519,512	350,826	0.6753	0.680	0.650	0.680	0.650	0.680	519,512	0.6753	0.00%
2019-11-01	0	0.680	0.650	0.680	0.640	0.680	530,800	356,024	0.6707	0.680	0.650	0.680	0.640	0.680	530,800	0.6707	0.00%
2019-10-31	0	0.680	0.630	0.680	-	-	0	0	-	0.680	0.630	0.680	-	-	0	-	0.00%
2019-10-30	0	0.680	0.640	0.680	0.690	0.690	6,000	4,140	0.6900	0.680	0.640	0.680	0.690	0.690	6,000	0.6900	-1.45%
2019-10-29	0	0.690	0.630	0.690	0.630	0.690	74,000	49,540	0.6695	0.690	0.630	0.690	0.630	0.690	74,000	0.6695	2.99%
2019-10-28	0	0.670	0.630	0.670	0.670	0.670	302,000	202,340	0.6700	0.670	0.630	0.670	0.670	0.670	302,000	0.6700	4.69%
2019-10-25	0	0.640	0.620	0.650	0.630	0.640	128,000	81,620	0.6377	0.640	0.620	0.650	0.630	0.640	128,000	0.6377	1.59%
2019-10-24	0	0.630	0.630	0.650	-	-	0	0	-	0.630	0.630	0.650	-	-	0	-	0.00%
2019-10-23	0	0.630	0.630	0.650	0.630	0.630	50,000	31,500	0.6300	0.630	0.630	0.650	0.630	0.630	50,000	0.6300	-3.08%
2019-10-22	0	0.650	0.610	0.650	0.610	0.650	62,000	38,880	0.6271	0.650	0.610	0.650	0.610	0.650	62,000	0.6271	-4.41%
2019-10-21	0	0.680	0.620	0.680	0.630	0.680	52,011	32,866	0.6319	0.680	0.620	0.680	0.630	0.680	52,011	0.6319	1.49%
2019-10-18	0	0.670	0.620	0.670	0.610	0.670	116,000	72,780	0.6274	0.670	0.620	0.670	0.610	0.670	116,000	0.6274	4.69%
2019-10-17	0	0.640	0.600	0.640	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	0.00%
2019-10-16	0	0.640	0.600	0.640	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	0.00%
2019-10-15	0	0.640	0.600	0.640	0.600	0.640	6,000	3,680	0.6133	0.640	0.600	0.640	0.600	0.640	6,000	0.6133	0.00%
2019-10-14	0	0.640	0.600	0.640	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	0.00%
2019-10-11	0	0.640	0.620	0.640	0.640	0.640	460,000	294,400	0.6400	0.640	0.620	0.640	0.640	0.640	460,000	0.6400	0.00%
2019-10-10	0	0.640	0.610	0.640	0.630	0.640	172,000	108,580	0.6313	0.640	0.610	0.640	0.630	0.640	172,000	0.6313	4.92%
2019-10-09	0	0.610	0.570	0.610	-	-	0	0	-	0.610	0.570	0.610	-	-	0	-	0.00%
2019-10-08	0	0.610	0.590	0.610	0.600	0.620	370,000	225,580	0.6097	0.610	0.590	0.610	0.600	0.620	370,000	0.6097	-4.69%
2019-10-04	0	0.640	0.620	0.640	-	-	0	0	-	0.640	0.620	0.640	-	-	0	-	0.00%
2019-10-03	0	0.640	0.630	0.650	0.640	0.640	12,000	7,580	0.6317	0.640	0.630	0.650	0.640	0.640	12,000	0.6317	-1.54%
2019-10-02	0	0.650	0.610	0.650	0.620	0.650	82,000	51,700	0.6305	0.650	0.610	0.650	0.620	0.650	82,000	0.6305	-1.52%
2019-09-30	0	0.660	0.620	0.680	-	-	0	0	-	0.660	0.620	0.680	-	-	0	-	0.00%
2019-09-27	0	0.660	0.650	0.660	0.650	0.680	448,000	294,580	0.6575	0.660	0.650	0.660	0.650	0.680	448,000	0.6575	1.54%
2019-09-26	0	0.650	0.640	0.660	0.650	0.670	1,336,000	879,640	0.6584	0.650	0.640	0.660	0.650	0.670	1,336,000	0.6584	-7.14%
2019-09-25	0	0.700	0.590	0.690	0.620	0.700	312,000	198,820	0.6372	0.700	0.590	0.690	0.620	0.700	312,000	0.6372	11.11%
2019-09-24	0	0.630	0.580	0.630	-	-	0	0	-	0.630	0.580	0.630	-	-	0	-	-3.08%
2019-09-23	0	0.650	0.620	0.650	0.620	0.650	114,000	71,940	0.6311	0.650	0.620	0.650	0.620	0.650	114,000	0.6311	1.56%
2019-09-20	0	0.640	0.620	0.640	0.600	0.640	210,000	129,620	0.6172	0.640	0.620	0.640	0.600	0.640	210,000	0.6172	6.67%
2019-09-19	0	0.600	0.590	0.600	0.600	0.630	604,000	364,740	0.6039	0.600	0.590	0.600	0.600	0.630	604,000	0.6039	-6.25%
2019-09-18	0	0.640	0.590	0.640	0.640	0.650	82,000	52,600	0.6415	0.640	0.590	0.640	0.640	0.650	82,000	0.6415	-3.03%
2019-09-17	0	0.660	0.650	0.660	0.650	0.670	372,640	245,179	0.6580	0.660	0.650	0.660	0.650	0.670	372,640	0.6580	0.00%
2019-09-16	0	0.660	0.650	0.660	0.660	0.670	120,000	80,200	0.6683	0.660	0.650	0.660	0.660	0.670	120,000	0.6683	1.54%
2019-09-13	0	0.650	0.650	0.660	0.640	0.650	162,000	104,980	0.6480	0.650	0.650	0.660	0.640	0.650	162,000	0.6480	6.56%
2019-09-12	0	0.610	0.590	0.620	0.570	0.630	194,000	116,040	0.5981	0.610	0.590	0.620	0.570	0.630	194,000	0.5981	3.39%
2019-09-11	0	0.590	0.590	0.600	0.580	0.590	945,120	557,478	0.5898	0.590	0.590	0.600	0.580	0.590	945,120	0.5898	1.72%
2019-09-10	0	0.580	0.580	0.590	0.570	0.600	397,282	230,404	0.5800	0.580	0.580	0.590	0.570	0.600	397,282	0.5800	1.75%
2019-09-09	0	0.570	0.530	0.600	0.550	0.570	98,000	54,880	0.5600	0.570	0.530	0.600	0.550	0.570	98,000	0.5600	1.79%
2019-09-06	0	0.560	0.560	0.570	0.550	0.580	272,000	153,380	0.5639	0.560	0.560	0.570	0.550	0.580	272,000	0.5639	-1.75%
2019-09-05	0	0.570	0.570	0.590	0.560	0.580	872,000	502,680	0.5765	0.570	0.570	0.590	0.560	0.580	872,000	0.5765	1.79%
2019-09-04	0	0.560	0.530	0.560	0.550	0.580	736,000	416,240	0.5655	0.560	0.530	0.560	0.550	0.580	736,000	0.5655	-3.45%
2019-09-03	0	0.580	0.530	0.590	0.480	0.580	592,000	333,400	0.5632	0.580	0.530	0.590	0.480	0.580	592,000	0.5632	13.73%
2019-09-02	0	0.510	0.480	0.510	0.480	0.510	288,000	141,320	0.4907	0.510	0.480	0.510	0.480	0.510	288,000	0.4907	2.00%
2019-08-30	0	0.500	0.465	0.510	0.465	0.500	666,000	325,560	0.4888	0.500	0.465	0.510	0.465	0.500	666,000	0.4888	5.26%
2019-08-29	0	0.475	0.440	0.480	0.450	0.480	376,899	176,705	0.4688	0.475	0.440	0.480	0.450	0.480	376,899	0.4688	4.40%
2019-08-28	0	0.455	0.445	0.455	0.430	0.455	130,000	56,760	0.4366	0.455	0.445	0.455	0.430	0.455	130,000	0.4366	3.41%
2019-08-27	0	0.440	0.420	0.450	0.415	0.450	1,178,000	505,250	0.4289	0.440	0.420	0.450	0.415	0.450	1,178,000	0.4289	4.76%
2019-08-26	0	0.420	0.415	0.425	0.415	0.435	714,000	299,390	0.4193	0.420	0.415	0.425	0.415	0.435	714,000	0.4193	3.70%
2019-08-23	0	0.405	0.395	0.410	0.400	0.415	784,000	316,900	0.4042	0.405	0.395	0.410	0.400	0.415	784,000	0.4042	2.53%
2019-08-22	0	0.395	0.390	0.395	0.380	0.440	966,000	379,910	0.3933	0.395	0.390	0.395	0.380	0.440	966,000	0.3933	-4.82%
2019-08-21	0	0.415	0.400	0.415	0.380	0.415	1,556,000	609,200	0.3915	0.415	0.400	0.415	0.380	0.415	1,556,000	0.3915	7.79%
2019-08-20	0	0.385	0.355	0.390	0.380	0.390	1,868,160	714,093	0.3822	0.385	0.355	0.390	0.380	0.390	1,868,160	0.3822	0.00%
2019-08-19	0	0.385	0.330	0.385	0.380	0.390	556,320	212,895	0.3827	0.385	0.330	0.385	0.380	0.390	556,320	0.3827	1.32%
2019-08-16	0	0.380	0.370	0.390	0.370	0.395	768,480	291,233	0.3790	0.380	0.370	0.390	0.370	0.395	768,480	0.3790	1.33%
2019-08-15	0	0.375	0.365	0.375	0.370	0.390	548,000	206,050	0.3760	0.375	0.365	0.375	0.370	0.390	548,000	0.3760	-5.06%
2019-08-14	0	0.395	0.390	0.400	0.390	0.415	570,000	227,000	0.3982	0.395	0.390	0.400	0.390	0.415	570,000	0.3982	-5.95%
2019-08-13	0	0.420	0.380	0.420	0.380	0.440	866,000	348,140	0.4020	0.420	0.380	0.420	0.380	0.440	866,000	0.4020	-2.33%
2019-08-12	0	0.430	0.395	0.430	0.400	0.470	1,394,640	579,125	0.4153	0.430	0.395	0.430	0.400	0.470	1,394,640	0.4153	-2.27%
2019-08-09	0	0.440	0.410	0.440	0.420	0.480	270,000	115,450	0.4276	0.440	0.410	0.440	0.420	0.480	270,000	0.4276	2.33%
2019-08-08	0	0.430	0.390	0.430	0.390	0.450	1,130,000	454,540	0.4022	0.430	0.390	0.430	0.390	0.450	1,130,000	0.4022	2.38%
2019-08-07	0	0.420	0.420	0.430	0.420	0.480	686,000	295,110	0.4302	0.420	0.420	0.430	0.420	0.480	686,000	0.4302	-12.50%
2019-08-06	0	0.480	0.400	0.480	0.470	0.480	30,000	14,120	0.4707	0.480	0.400	0.480	0.470	0.480	30,000	0.4707	0.00%
2019-08-05	0	0.480	0.405	0.480	0.405	0.480	4,000	1,770	0.4425	0.480	0.405	0.480	0.405	0.480	4,000	0.4425	4.35%
2019-08-02	0	0.460	0.435	0.465	0.460	0.460	92,000	42,320	0.4600	0.460	0.435	0.465	0.460	0.460	92,000	0.4600	0.00%
2019-08-01	0	0.460	0.440	0.495	0.440	0.495	802,083	372,887	0.4649	0.460	0.440	0.495	0.440	0.495	802,083	0.4649	-7.07%
2019-07-31	0	0.495	0.465	0.495	0.470	0.550	452,000	220,710	0.4883	0.495	0.465	0.495	0.470	0.550	452,000	0.4883	-6.60%
2019-07-30	0	0.530	0.460	0.530	0.465	0.530	126,400	60,216	0.4764	0.530	0.460	0.530	0.465	0.530	126,400	0.4764	1.92%
2019-07-29	0	0.520	0.500	0.540	-	-	0	0	-	0.520	0.500	0.540	-	-	0	-	0.00%
2019-07-26	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2019-07-25	0	0.520	0.500	0.540	0.520	0.520	167,200	86,920	0.5199	0.520	0.500	0.540	0.520	0.520	167,200	0.5199	0.00%
2019-07-24	0	0.520	0.510	0.550	0.520	0.560	268,000	145,320	0.5422	0.520	0.510	0.550	0.520	0.560	268,000	0.5422	-1.89%
2019-07-23	0	0.530	0.530	0.550	0.530	0.530	8,000	4,240	0.5300	0.530	0.530	0.550	0.530	0.530	8,000	0.5300	0.00%
2019-07-22	0	0.530	0.520	0.560	0.530	0.540	422,000	226,680	0.5372	0.530	0.520	0.560	0.530	0.540	422,000	0.5372	-1.85%
2019-07-19	0	0.540	0.530	0.570	0.530	0.560	1,128,162	622,621	0.5519	0.540	0.530	0.570	0.530	0.560	1,128,162	0.5519	0.00%
2019-07-18	0	0.540	0.530	0.560	0.530	0.550	630,000	340,800	0.5410	0.540	0.530	0.560	0.530	0.550	630,000	0.5410	0.00%
2019-07-17	0	0.540	0.520	0.570	0.540	0.550	158,000	86,400	0.5468	0.540	0.520	0.570	0.540	0.550	158,000	0.5468	1.89%
2019-07-16	0	0.530	0.530	0.540	0.520	0.560	386,000	206,540	0.5351	0.530	0.530	0.540	0.520	0.560	386,000	0.5351	-1.85%
2019-07-15	0	0.540	0.530	0.560	0.540	0.550	56,000	30,480	0.5443	0.540	0.530	0.560	0.540	0.550	56,000	0.5443	-3.57%
2019-07-12	0	0.560	0.540	0.560	0.540	0.600	394,640	219,112	0.5552	0.560	0.540	0.560	0.540	0.600	394,640	0.5552	-5.08%
2019-07-11	0	0.590	0.540	0.590	0.550	0.590	238,000	131,600	0.5529	0.590	0.540	0.590	0.550	0.590	238,000	0.5529	3.51%
2019-07-10	0	0.570	0.550	0.600	0.570	0.590	544,000	314,720	0.5785	0.570	0.550	0.600	0.570	0.590	544,000	0.5785	-3.39%
2019-07-09	0	0.590	0.580	0.600	0.590	0.600	692,000	409,480	0.5917	0.590	0.580	0.600	0.590	0.600	692,000	0.5917	-3.28%
2019-07-08	0	0.610	0.600	0.630	0.600	0.610	576,000	351,240	0.6098	0.610	0.600	0.630	0.600	0.610	576,000	0.6098	-3.17%
2019-07-05	0	0.630	0.620	0.630	0.630	0.680	936,000	595,800	0.6365	0.630	0.620	0.630	0.630	0.680	936,000	0.6365	-1.56%
2019-07-04	0	0.640	0.630	0.650	0.620	0.670	234,800	146,776	0.6251	0.640	0.630	0.650	0.620	0.670	234,800	0.6251	0.00%
2019-07-03	0	0.640	0.630	0.640	0.640	0.640	10,000	6,400	0.6400	0.640	0.630	0.640	0.640	0.640	10,000	0.6400	-5.88%
2019-07-02	0	0.680	0.650	0.680	0.630	0.680	817,040	532,744	0.6520	0.680	0.650	0.680	0.630	0.680	817,040	0.6520	4.62%
2019-06-28	0	0.650	0.600	0.660	0.650	0.650	106,000	68,900	0.6500	0.650	0.600	0.660	0.650	0.650	106,000	0.6500	1.56%
2019-06-27	0	0.640	0.590	0.640	0.580	0.640	588,400	348,780	0.5928	0.640	0.590	0.640	0.580	0.640	588,400	0.5928	3.23%
2019-06-26	0	0.620	0.600	0.650	0.610	0.630	564,000	349,580	0.6198	0.620	0.600	0.650	0.610	0.630	564,000	0.6198	-3.12%
2019-06-25	0	0.640	0.640	0.650	0.610	0.700	590,000	386,460	0.6550	0.640	0.640	0.650	0.610	0.700	590,000	0.6550	0.00%
2019-06-24	0	0.640	0.620	0.640	0.610	0.650	86,320	55,282	0.6404	0.640	0.620	0.640	0.610	0.650	86,320	0.6404	3.23%
2019-06-21	0	0.620	0.550	0.640	-	-	800	440	0.5500	0.620	0.550	0.640	-	-	800	0.5500	0.00%
2019-06-20	0	0.620	0.580	0.620	-	-	0	0	-	0.620	0.580	0.620	-	-	0	-	0.00%
2019-06-19	0	0.620	0.620	0.650	0.600	0.630	11,040	6,753	0.6117	0.620	0.620	0.650	0.600	0.630	11,040	0.6117	3.33%
2019-06-18	0	0.600	0.550	0.610	-	-	0	0	-	0.600	0.550	0.610	-	-	0	-	0.00%
2019-06-17	0	0.600	0.560	0.600	0.550	0.610	12,000	6,840	0.5700	0.600	0.560	0.600	0.550	0.610	12,000	0.5700	-1.64%
2019-06-14	0	0.610	0.540	0.640	-	-	0	0	-	0.610	0.540	0.640	-	-	0	-	0.00%
2019-06-13	0	0.610	0.550	0.630	0.610	0.620	100,080	61,141	0.6109	0.610	0.550	0.630	0.610	0.620	100,080	0.6109	-4.69%
2019-06-12	0	0.640	0.550	0.640	0.520	0.640	28,080	16,780	0.5976	0.640	0.550	0.640	0.520	0.640	28,080	0.5976	8.47%
2019-06-11	0	0.590	0.560	0.590	0.560	0.590	10,000	5,840	0.5840	0.590	0.560	0.590	0.560	0.590	10,000	0.5840	-1.67%
2019-06-10	0	0.600	0.600	0.630	0.580	0.600	12,000	7,040	0.5867	0.600	0.600	0.630	0.580	0.600	12,000	0.5867	1.69%
2019-06-06	0	0.590	0.550	0.590	0.590	0.590	20,000	11,800	0.5900	0.590	0.550	0.590	0.590	0.590	20,000	0.5900	-1.67%
2019-06-05	0	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2019-06-04	0	0.600	0.600	0.610	0.550	0.590	242,000	133,900	0.5533	0.600	0.600	0.610	0.550	0.590	242,000	0.5533	1.69%
2019-06-03	0	0.590	0.590	0.600	0.580	0.690	682,800	404,604	0.5926	0.590	0.590	0.600	0.580	0.690	682,800	0.5926	-1.67%
2019-05-31	0	0.600	0.590	0.630	0.600	0.650	12,000	7,300	0.6083	0.600	0.590	0.630	0.600	0.650	12,000	0.6083	-1.64%
2019-05-30	0	0.610	0.560	0.650	-	-	0	0	-	0.610	0.560	0.650	-	-	0	-	0.00%
2019-05-29	0	0.610	0.610	0.620	0.600	0.630	80,000	48,120	0.6015	0.610	0.610	0.620	0.600	0.630	80,000	0.6015	-1.61%
2019-05-28	0	0.620	0.590	0.640	0.570	0.690	1,224,000	717,640	0.5863	0.620	0.590	0.640	0.570	0.690	1,224,000	0.5863	0.00%
2019-05-27	0	0.620	0.610	0.680	0.620	0.620	8,000	4,960	0.6200	0.620	0.610	0.680	0.620	0.620	8,000	0.6200	-1.59%
2019-05-24	0	0.630	0.630	0.660	0.600	0.640	52,000	33,000	0.6346	0.630	0.630	0.660	0.600	0.640	52,000	0.6346	1.61%
2019-05-23	0	0.620	0.610	0.630	0.600	0.630	101,200	63,308	0.6256	0.620	0.610	0.630	0.600	0.630	101,200	0.6256	-4.62%
2019-05-22	0	0.650	0.650	0.680	0.650	0.660	18,000	11,860	0.6589	0.650	0.650	0.680	0.650	0.660	18,000	0.6589	-1.52%
2019-05-21	0	0.660	0.640	0.690	0.660	0.660	10,325	6,795	0.6581	0.660	0.640	0.690	0.660	0.660	10,325	0.6581	1.54%
2019-05-20	0	0.650	0.640	0.660	0.630	0.660	328,800	213,680	0.6499	0.650	0.640	0.660	0.630	0.660	328,800	0.6499	-2.99%
2019-05-17	0	0.670	0.670	0.700	0.650	0.680	58,000	38,640	0.6662	0.670	0.670	0.700	0.650	0.680	58,000	0.6662	-1.47%
2019-05-16	0	0.680	0.680	0.700	0.680	0.700	26,000	17,800	0.6846	0.680	0.680	0.700	0.680	0.700	26,000	0.6846	-2.86%
2019-05-15	0	0.700	0.700	0.760	-	-	0	0	-	0.700	0.700	0.760	-	-	0	-	6.06%
2019-05-14	0	0.660	0.660	0.670	0.660	0.660	4,000	2,640	0.6600	0.660	0.660	0.670	0.660	0.660	4,000	0.6600	-1.49%
2019-05-10	0	0.670	0.670	0.750	-	-	0	0	-	0.670	0.670	0.750	-	-	0	-	0.00%
2019-05-09	0	0.670	0.670	0.740	0.670	0.700	38,000	25,820	0.6795	0.670	0.670	0.740	0.670	0.700	38,000	0.6795	-4.29%
2019-05-08	0	0.700	0.670	0.700	-	-	0	0	-	0.700	0.670	0.700	-	-	0	-	-6.67%
2019-05-07	0	0.750	0.680	0.750	0.670	0.770	14,000	10,320	0.7371	0.750	0.680	0.750	0.670	0.770	14,000	0.7371	4.17%
2019-05-06	0	0.720	0.670	0.750	0.660	0.720	64,000	42,360	0.6619	0.720	0.670	0.750	0.660	0.720	64,000	0.6619	0.00%
2019-05-03	0	0.720	0.700	0.730	-	-	0	0	-	0.720	0.700	0.730	-	-	0	-	0.00%
2019-05-02	0	0.720	0.710	0.720	0.720	0.720	5,760	4,076	0.7076	0.720	0.710	0.720	0.720	0.720	5,760	0.7076	0.00%
2019-04-30	0	0.720	0.720	0.730	0.720	0.740	120,000	87,400	0.7283	0.720	0.720	0.730	0.720	0.740	120,000	0.7283	-2.70%
2019-04-29	0	0.740	0.740	0.750	0.740	0.740	50,000	37,000	0.7400	0.740	0.740	0.750	0.740	0.740	50,000	0.7400	-2.63%
2019-04-26	0	0.760	0.750	0.760	0.760	0.760	4,000	3,040	0.7600	0.760	0.750	0.760	0.760	0.760	4,000	0.7600	-1.30%
2019-04-25	0	0.770	0.710	0.770	0.770	0.790	32,000	25,080	0.7838	0.770	0.710	0.770	0.770	0.790	32,000	0.7838	0.00%
2019-04-24	0	0.770	0.740	0.770	0.750	0.770	88,020	66,476	0.7552	0.770	0.740	0.770	0.750	0.770	88,020	0.7552	1.32%
2019-04-23	0	0.760	0.710	0.760	0.740	0.760	76,000	56,760	0.7468	0.760	0.710	0.760	0.740	0.760	76,000	0.7468	0.00%
2019-04-18	0	0.760	0.710	0.760	0.760	0.760	2,000	1,520	0.7600	0.760	0.710	0.760	0.760	0.760	2,000	0.7600	1.33%
2019-04-17	0	0.750	0.750	0.760	0.750	0.760	8,000	6,020	0.7525	0.750	0.750	0.760	0.750	0.760	8,000	0.7525	-1.32%
2019-04-16	0	0.760	0.760	0.770	0.730	0.770	102,000	74,540	0.7308	0.760	0.760	0.770	0.730	0.770	102,000	0.7308	-1.30%
2019-04-15	0	0.770	0.770	0.780	0.730	0.790	34,000	26,740	0.7865	0.770	0.770	0.780	0.730	0.790	34,000	0.7865	0.00%
2019-04-12	0	0.770	0.740	0.780	0.730	0.790	124,000	92,420	0.7453	0.770	0.740	0.780	0.730	0.790	124,000	0.7453	-1.28%
2019-04-11	0	0.780	0.720	0.790	-	-	640	448	0.7000	0.780	0.720	0.790	-	-	640	0.7000	0.00%
2019-04-10	0	0.780	0.750	0.780	0.750	0.790	218,000	165,560	0.7594	0.780	0.750	0.780	0.750	0.790	218,000	0.7594	2.63%
2019-04-09	0	0.760	0.780	0.790	0.760	0.830	1,114,000	883,680	0.7932	0.760	0.780	0.790	0.760	0.830	1,114,000	0.7932	-3.80%
2019-04-08	0	0.790	0.770	0.790	0.770	0.800	352,000	277,660	0.7888	0.790	0.770	0.790	0.770	0.800	352,000	0.7888	2.60%
2019-04-04	0	0.770	0.770	0.780	0.770	0.780	84,000	65,100	0.7750	0.770	0.770	0.780	0.770	0.780	84,000	0.7750	-3.75%
2019-04-03	0	0.800	0.800	0.810	0.680	0.850	1,976,400	1,534,948	0.7766	0.800	0.800	0.810	0.680	0.850	1,976,400	0.7766	15.94%
2019-04-02	0	0.690	0.680	0.700	0.660	0.710	378,000	256,800	0.6794	0.690	0.680	0.700	0.660	0.710	378,000	0.6794	-4.17%
2019-04-01	0	0.720	0.700	0.720	0.670	0.780	1,890,000	1,352,440	0.7156	0.720	0.700	0.720	0.670	0.780	1,890,000	0.7156	10.77%
2019-03-29	0	0.650	0.650	0.670	0.650	0.680	475,220	309,255	0.6508	0.650	0.650	0.670	0.650	0.680	475,220	0.6508	-1.52%
2019-03-28	0	0.660	0.650	0.660	0.640	0.670	104,000	69,440	0.6677	0.660	0.650	0.660	0.640	0.670	104,000	0.6677	3.13%
2019-03-27	0	0.640	0.640	0.670	0.640	0.660	110,000	70,520	0.6411	0.640	0.640	0.670	0.640	0.660	110,000	0.6411	-3.03%
2019-03-26	0	0.660	0.650	0.660	0.640	0.670	216,400	142,932	0.6605	0.660	0.650	0.660	0.640	0.670	216,400	0.6605	-4.35%
2019-03-25	0	0.690	0.630	0.690	0.630	0.690	36,000	23,980	0.6661	0.690	0.630	0.690	0.630	0.690	36,000	0.6661	1.47%
2019-03-22	0	0.680	0.640	0.680	0.640	0.690	44,400	29,344	0.6609	0.680	0.640	0.680	0.640	0.690	44,400	0.6609	1.49%
2019-03-21	0	0.670	0.660	0.670	0.620	0.680	2,274,000	1,487,320	0.6541	0.670	0.660	0.670	0.620	0.680	2,274,000	0.6541	4.69%
2019-03-20	0	0.640	0.640	0.670	0.630	0.700	540,000	349,640	0.6475	0.640	0.640	0.670	0.630	0.700	540,000	0.6475	1.59%
2019-03-19	0	0.630	0.630	0.640	0.630	0.650	13,520	8,576	0.6343	0.630	0.630	0.640	0.630	0.650	13,520	0.6343	-1.56%
2019-03-18	0	0.640	0.620	0.640	0.640	0.640	200,000	128,000	0.6400	0.640	0.620	0.640	0.640	0.640	200,000	0.6400	-1.54%
2019-03-15	0	0.650	0.620	0.650	-	-	0	0	-	0.650	0.620	0.650	-	-	0	-	0.00%
2019-03-14	0	0.650	0.620	0.650	0.650	0.650	100,000	65,000	0.6500	0.650	0.620	0.650	0.650	0.650	100,000	0.6500	0.00%
2019-03-13	0	0.650	0.620	0.650	0.610	0.650	88,000	55,820	0.6343	0.650	0.620	0.650	0.610	0.650	88,000	0.6343	6.56%
2019-03-12	0	0.610	0.610	0.620	0.600	0.620	42,000	25,240	0.6010	0.610	0.610	0.620	0.600	0.620	42,000	0.6010	-1.61%
2019-03-11	0	0.620	0.610	0.620	0.610	0.630	70,000	43,200	0.6171	0.620	0.610	0.620	0.610	0.630	70,000	0.6171	1.64%
2019-03-08	0	0.610	0.600	0.620	0.610	0.620	210,000	128,440	0.6116	0.610	0.600	0.620	0.610	0.620	210,000	0.6116	-6.15%
2019-03-07	0	0.650	0.610	0.650	0.600	0.650	244,000	151,500	0.6209	0.650	0.610	0.650	0.600	0.650	244,000	0.6209	0.00%
2019-03-06	0	0.650	0.630	0.650	0.630	0.650	80,000	50,680	0.6335	0.650	0.630	0.650	0.630	0.650	80,000	0.6335	3.17%
2019-03-05	0	0.630	0.620	0.640	0.630	0.650	1,004,000	639,500	0.6370	0.630	0.620	0.640	0.630	0.650	1,004,000	0.6370	-5.97%
2019-03-04	0	0.670	0.640	0.660	0.610	0.690	592,000	374,460	0.6325	0.670	0.640	0.660	0.610	0.690	592,000	0.6325	3.08%
2019-03-01	0	0.650	0.610	0.660	0.590	0.650	944,800	590,300	0.6248	0.650	0.610	0.660	0.590	0.650	944,800	0.6248	0.00%
2019-02-28	0	0.650	0.600	0.650	0.600	0.650	190,000	114,620	0.6033	0.650	0.600	0.650	0.600	0.650	190,000	0.6033	0.00%
2019-02-27	0	0.650	0.600	0.650	0.550	0.670	189,200	109,780	0.5802	0.650	0.600	0.650	0.550	0.670	189,200	0.5802	4.84%
2019-02-26	0	0.620	0.620	0.680	0.620	0.680	62,000	39,820	0.6423	0.620	0.620	0.680	0.620	0.680	62,000	0.6423	-3.12%
2019-02-25	0	0.640	0.640	0.650	0.640	0.640	30,000	19,200	0.6400	0.640	0.640	0.650	0.640	0.640	30,000	0.6400	-1.54%
2019-02-22	0	0.650	0.650	0.660	0.640	0.710	522,960	340,500	0.6511	0.650	0.650	0.660	0.640	0.710	522,960	0.6511	-5.80%
2019-02-21	0	0.690	0.640	0.690	0.660	0.700	338,000	233,800	0.6917	0.690	0.640	0.690	0.660	0.700	338,000	0.6917	1.47%
2019-02-20	0	0.680	0.620	0.680	0.630	0.680	14,000	9,320	0.6657	0.680	0.620	0.680	0.630	0.680	14,000	0.6657	0.00%
2019-02-19	0	0.680	0.660	0.680	0.690	0.710	62,000	42,980	0.6932	0.680	0.660	0.680	0.690	0.710	62,000	0.6932	-1.45%
2019-02-18	0	0.690	0.660	0.690	0.650	0.700	266,000	180,660	0.6792	0.690	0.660	0.690	0.650	0.700	266,000	0.6792	2.99%
2019-02-15	0	0.670	0.670	0.690	0.560	0.740	2,366,000	1,625,300	0.6869	0.670	0.670	0.690	0.560	0.740	2,366,000	0.6869	11.67%
2019-02-14	0	0.600	0.590	0.630	0.550	0.660	640,000	385,480	0.6023	0.600	0.590	0.630	0.550	0.660	640,000	0.6023	9.09%
2019-02-13	0	0.550	0.530	0.550	0.550	0.550	20,000	11,000	0.5500	0.550	0.530	0.550	0.550	0.550	20,000	0.5500	-1.79%
2019-02-12	0	0.560	0.530	0.560	0.530	0.560	160,000	86,860	0.5429	0.560	0.530	0.560	0.530	0.560	160,000	0.5429	-3.45%
2019-02-11	0	0.580	0.540	0.580	0.520	0.580	514,000	276,600	0.5381	0.580	0.540	0.580	0.520	0.580	514,000	0.5381	-3.33%
2019-02-08	0	0.600	0.510	0.600	-	-	0	0	-	0.600	0.510	0.600	-	-	0	-	0.00%
2019-02-04	0	0.600	0.510	0.600	-	-	0	0	-	0.600	0.510	0.600	-	-	0	-	0.00%
2019-02-01	0	0.600	0.540	0.600	0.600	0.600	11,600	6,816	0.5876	0.600	0.540	0.600	0.600	0.600	11,600	0.5876	0.00%
2019-01-31	0	0.600	0.530	0.600	0.550	0.600	973,840	561,854	0.5769	0.600	0.530	0.600	0.550	0.600	973,840	0.5769	0.00%
2019-01-30	0	0.600	0.550	0.600	0.600	0.600	56,000	33,600	0.6000	0.600	0.550	0.600	0.600	0.600	56,000	0.6000	0.00%
2019-01-29	0	0.600	0.550	0.600	0.570	0.600	108,400	64,152	0.5918	0.600	0.550	0.600	0.570	0.600	108,400	0.5918	1.69%
2019-01-28	0	0.590	0.520	0.600	-	-	0	0	-	0.590	0.520	0.600	-	-	0	-	0.00%
2019-01-25	0	0.590	0.530	0.590	0.570	0.600	70,082	41,059	0.5859	0.590	0.530	0.590	0.570	0.600	70,082	0.5859	0.00%
2019-01-24	0	0.590	0.530	0.590	0.590	0.600	10,000	5,920	0.5920	0.590	0.530	0.590	0.590	0.600	10,000	0.5920	1.72%
2019-01-23	0	0.580	0.520	0.580	-	-	0	0	-	0.580	0.520	0.580	-	-	0	-	0.00%
2019-01-22	0	0.580	0.540	0.580	-	-	0	0	-	0.580	0.540	0.580	-	-	0	-	-1.69%
2019-01-21	0	0.590	0.510	0.590	0.500	0.590	106,000	57,940	0.5466	0.590	0.510	0.590	0.500	0.590	106,000	0.5466	5.36%
2019-01-18	0	0.560	0.560	0.570	0.390	0.550	3,115,600	1,427,746	0.4583	0.560	0.560	0.570	0.390	0.550	3,115,600	0.4583	7.69%
2019-01-17	0	0.520	0.500	0.520	0.520	0.520	12,240	6,355	0.5192	0.520	0.500	0.520	0.520	0.520	12,240	0.5192	4.00%
2019-01-16	0	0.500	0.500	0.520	0.495	0.580	628,000	324,070	0.5160	0.500	0.500	0.520	0.495	0.580	628,000	0.5160	-15.25%
2019-01-15	0	0.590	0.530	0.590	-	-	0	0	-	0.590	0.530	0.590	-	-	0	-	-1.67%
2019-01-14	0	0.600	0.510	0.600	-	-	0	0	-	0.600	0.510	0.600	-	-	0	-	0.00%
2019-01-11	0	0.600	0.510	0.600	0.600	0.600	70,000	42,000	0.6000	0.600	0.510	0.600	0.600	0.600	70,000	0.6000	9.09%
2019-01-10	0	0.550	0.540	0.560	0.550	0.560	52,000	29,020	0.5581	0.550	0.540	0.560	0.550	0.560	52,000	0.5581	-3.51%
2019-01-09	0	0.570	0.530	0.600	-	-	0	0	-	0.570	0.530	0.600	-	-	0	-	0.00%
2019-01-08	0	0.570	0.540	0.620	-	-	0	0	-	0.570	0.540	0.620	-	-	0	-	0.00%
2019-01-07	0	0.570	0.510	0.620	-	-	0	0	-	0.570	0.510	0.620	-	-	0	-	0.00%
2019-01-04	0	0.570	0.520	0.650	-	-	20	9	0.4500	0.570	0.520	0.650	-	-	20	0.4500	0.00%
2019-01-03	0	0.570	0.520	0.650	-	-	0	0	-	0.570	0.520	0.650	-	-	0	-	0.00%
2019-01-02	0	0.570	0.520	0.650	-	-	0	0	-	0.570	0.520	0.650	-	-	0	-	0.00%
2018-12-31	0	0.570	0.530	0.650	-	-	0	0	-	0.570	0.530	0.650	-	-	0	-	0.00%
2018-12-28	0	0.570	0.570	0.650	-	-	0	0	-	0.570	0.570	0.650	-	-	0	-	0.00%
2018-12-27	0	0.570	0.560	0.650	0.560	0.570	14,800	8,384	0.5665	0.570	0.560	0.650	0.560	0.570	14,800	0.5665	0.00%
2018-12-24	0	0.570	0.560	0.660	0.570	0.570	10,800	6,124	0.5670	0.570	0.560	0.660	0.570	0.570	10,800	0.5670	0.00%
2018-12-21	0	0.570	0.560	0.650	0.570	0.570	12,000	6,840	0.5700	0.570	0.560	0.650	0.570	0.570	12,000	0.5700	0.00%
2018-12-20	0	0.570	0.560	0.570	0.560	0.570	248,320	139,849	0.5632	0.570	0.560	0.570	0.560	0.570	248,320	0.5632	0.00%
2018-12-19	0	0.570	0.570	0.640	0.570	0.580	202,000	117,140	0.5799	0.570	0.570	0.640	0.570	0.580	202,000	0.5799	-3.39%
2018-12-18	0	0.590	0.590	0.660	0.580	0.590	100,000	58,500	0.5850	0.590	0.590	0.660	0.580	0.590	100,000	0.5850	-3.28%
2018-12-17	0	0.610	0.570	0.630	-	-	325	169	0.5200	0.610	0.570	0.630	-	-	325	0.5200	0.00%
2018-12-14	0	0.610	0.600	0.650	0.610	0.610	20,000	12,200	0.6100	0.610	0.600	0.650	0.610	0.610	20,000	0.6100	1.67%
2018-12-13	0	0.600	0.600	0.650	-	-	0	0	-	0.600	0.600	0.650	-	-	0	-	0.00%
2018-12-12	0	0.600	0.600	0.650	-	-	0	0	-	0.600	0.600	0.650	-	-	0	-	0.00%
2018-12-11	0	0.600	0.600	0.650	-	-	0	0	-	0.600	0.600	0.650	-	-	0	-	0.00%
2018-12-10	0	0.600	0.600	0.650	0.600	0.600	2,000	1,200	0.6000	0.600	0.600	0.650	0.600	0.600	2,000	0.6000	0.00%
2018-12-07	0	0.600	0.590	0.610	-	-	0	0	-	0.600	0.590	0.610	-	-	0	-	0.00%
2018-12-06	0	0.600	0.580	0.610	0.600	0.600	30,000	18,000	0.6000	0.600	0.580	0.610	0.600	0.600	30,000	0.6000	-3.23%
2018-12-05	0	0.620	0.620	0.630	0.620	0.620	4,000	2,480	0.6200	0.620	0.620	0.630	0.620	0.620	4,000	0.6200	-4.62%
2018-12-04	0	0.650	0.610	0.650	-	-	610	353	0.5787	0.650	0.610	0.650	-	-	610	0.5787	0.00%
2018-12-03	0	0.650	0.650	0.660	0.610	0.650	172,160	111,511	0.6477	0.650	0.650	0.660	0.610	0.650	172,160	0.6477	6.56%
2018-11-30	0	0.610	0.610	0.630	-	-	0	0	-	0.610	0.610	0.630	-	-	0	-	0.00%
2018-11-29	0	0.610	0.610	0.630	0.600	0.650	129,600	82,228	0.6345	0.610	0.610	0.630	0.600	0.650	129,600	0.6345	-1.61%
2018-11-28	0	0.620	0.600	0.650	0.600	0.620	35,040	21,352	0.6094	0.620	0.600	0.650	0.600	0.620	35,040	0.6094	0.00%
2018-11-27	0	0.620	0.610	0.630	0.610	0.630	71,200	44,256	0.6216	0.620	0.610	0.630	0.610	0.630	71,200	0.6216	1.64%
2018-11-26	0	0.610	0.600	0.620	0.610	0.630	112,000	68,560	0.6121	0.610	0.600	0.620	0.610	0.630	112,000	0.6121	5.17%
2018-11-23	0	0.580	0.580	0.640	0.580	0.600	790,000	461,060	0.5836	0.580	0.580	0.640	0.580	0.600	790,000	0.5836	-4.92%
2018-11-22	0	0.610	0.610	0.630	0.600	0.610	13,840	8,327	0.6017	0.610	0.610	0.630	0.600	0.610	13,840	0.6017	0.00%
2018-11-21	0	0.610	0.610	0.620	0.600	0.640	304,000	185,220	0.6093	0.610	0.610	0.620	0.600	0.640	304,000	0.6093	0.00%
2018-11-20	0	0.610	0.590	0.630	0.590	0.650	402,240	246,172	0.6120	0.610	0.590	0.630	0.590	0.650	402,240	0.6120	5.17%
2018-11-19	0	0.580	0.570	0.590	0.560	0.650	680,000	410,780	0.6041	0.580	0.570	0.590	0.560	0.650	680,000	0.6041	-17.14%
2018-11-16	0	0.700	0.650	0.700	0.650	0.710	126,000	83,280	0.6610	0.700	0.650	0.700	0.650	0.710	126,000	0.6610	7.69%
2018-11-15	0	0.650	0.650	0.660	-	-	0	0	-	0.650	0.650	0.660	-	-	0	-	0.00%
2018-11-14	0	0.650	0.640	0.690	-	-	0	0	-	0.650	0.640	0.690	-	-	0	-	0.00%
2018-11-13	0	0.650	0.650	0.660	0.640	0.660	516,000	335,040	0.6493	0.650	0.650	0.660	0.640	0.660	516,000	0.6493	3.17%
2018-11-12	0	0.630	0.620	0.640	0.600	0.640	16,000	9,960	0.6225	0.630	0.620	0.640	0.600	0.640	16,000	0.6225	-3.08%
2018-11-09	0	0.650	0.620	0.690	-	-	0	0	-	0.650	0.620	0.690	-	-	0	-	0.00%
2018-11-08	0	0.650	0.640	0.690	0.620	0.690	14,000	9,180	0.6557	0.650	0.640	0.690	0.620	0.690	14,000	0.6557	-1.52%
2018-11-07	0	0.660	0.650	0.700	-	-	0	0	-	0.660	0.650	0.700	-	-	0	-	0.00%
2018-11-06	0	0.660	0.620	0.690	0.660	0.660	80,000	52,800	0.6600	0.660	0.620	0.690	0.660	0.660	80,000	0.6600	-1.49%
2018-11-05	0	0.670	0.670	0.680	0.620	0.670	52,000	34,280	0.6592	0.670	0.670	0.680	0.620	0.670	52,000	0.6592	-1.47%
2018-11-02	0	0.680	0.650	0.690	0.680	0.700	1,607,760	1,120,961	0.6972	0.680	0.650	0.690	0.680	0.700	1,607,760	0.6972	-1.45%
2018-11-01	0	0.690	0.640	0.690	0.690	0.700	66,000	45,800	0.6939	0.690	0.640	0.690	0.690	0.700	66,000	0.6939	-1.43%
2018-10-31	0	0.700	0.630	0.700	0.700	0.700	2,080	1,448	0.6962	0.700	0.630	0.700	0.700	0.700	2,080	0.6962	0.00%
2018-10-30	0	0.700	0.630	0.840	0.700	0.700	42,080	29,448	0.6998	0.700	0.630	0.840	0.700	0.700	42,080	0.6998	0.00%
2018-10-29	0	0.700	0.700	0.820	-	-	165	110	0.6667	0.700	0.700	0.820	-	-	165	0.6667	0.00%
2018-10-26	0	0.700	0.670	0.700	0.700	0.740	52,800	36,984	0.7005	0.700	0.670	0.700	0.700	0.740	52,800	0.7005	-2.78%
2018-10-25	0	0.720	0.700	0.740	0.720	0.740	58,000	42,440	0.7317	0.720	0.700	0.740	0.720	0.740	58,000	0.7317	-6.49%
2018-10-24	0	0.770	0.710	0.800	-	-	0	0	-	0.770	0.710	0.800	-	-	0	-	0.00%
2018-10-23	0	0.770	0.720	0.770	0.710	0.770	30,000	21,880	0.7293	0.770	0.720	0.770	0.710	0.770	30,000	0.7293	11.59%
2018-10-22	0	0.690	0.690	0.800	0.690	0.800	46,000	36,340	0.7900	0.690	0.690	0.800	0.690	0.800	46,000	0.7900	-8.00%
2018-10-19	0	0.750	0.700	0.750	0.670	0.760	24,000	16,900	0.7042	0.750	0.700	0.750	0.670	0.760	24,000	0.7042	4.17%
2018-10-18	0	0.720	0.680	0.720	0.690	0.770	30,000	21,260	0.7087	0.720	0.680	0.720	0.690	0.770	30,000	0.7087	-5.26%
2018-10-16	0	0.760	0.700	0.760	0.700	0.760	5,200	3,676	0.7069	0.760	0.700	0.760	0.700	0.760	5,200	0.7069	7.04%
2018-10-15	0	0.710	0.710	0.780	0.710	0.800	144,000	105,620	0.7335	0.710	0.710	0.780	0.710	0.800	144,000	0.7335	-7.79%
2018-10-12	0	0.770	0.700	0.770	0.750	0.770	42,000	31,540	0.7510	0.770	0.700	0.770	0.750	0.770	42,000	0.7510	0.00%
2018-10-11	0	0.770	0.720	0.770	0.730	0.810	128,000	94,940	0.7417	0.770	0.720	0.770	0.730	0.810	128,000	0.7417	-7.23%
2018-10-10	0	0.830	0.810	0.830	-	-	0	0	-	0.830	0.810	0.830	-	-	0	-	0.00%
2018-10-09	0	0.830	0.800	0.840	0.800	0.830	22,400	17,988	0.8030	0.830	0.800	0.840	0.800	0.830	22,400	0.8030	-2.35%
2018-10-08	0	0.850	0.780	0.850	0.800	0.860	436,000	357,960	0.8210	0.850	0.780	0.850	0.800	0.860	436,000	0.8210	6.25%
2018-10-05	0	0.800	0.780	0.800	0.760	0.820	142,000	111,400	0.7845	0.800	0.780	0.800	0.760	0.820	142,000	0.7845	-5.88%
2018-10-04	0	0.850	0.830	0.890	0.760	0.850	34,480	28,484	0.8261	0.850	0.830	0.890	0.760	0.850	34,480	0.8261	0.00%
2018-10-03	0	0.850	0.800	0.850	-	-	0	0	-	0.850	0.800	0.850	-	-	0	-	-3.41%
2018-10-02	0	0.880	0.810	0.900	-	-	0	0	-	0.880	0.810	0.900	-	-	0	-	0.00%
2018-09-28	0	0.880	0.820	0.890	0.820	0.880	374,000	313,060	0.8371	0.880	0.820	0.890	0.820	0.880	374,000	0.8371	0.00%
2018-09-27	0	0.880	0.840	0.880	0.880	0.910	62,000	56,360	0.9090	0.880	0.840	0.880	0.880	0.910	62,000	0.9090	-3.30%
2018-09-26	0	0.910	0.880	0.910	0.910	0.950	84,000	76,600	0.9119	0.910	0.880	0.910	0.910	0.950	84,000	0.9119	0.00%
2018-09-24	0	0.910	0.910	0.950	0.910	0.910	14,000	12,740	0.9100	0.910	0.910	0.950	0.910	0.910	14,000	0.9100	-5.21%
2018-09-21	0	0.960	0.910	0.960	0.960	0.960	12,000	11,520	0.9600	0.960	0.910	0.960	0.960	0.960	12,000	0.9600	-2.04%
2018-09-20	0	0.980	0.900	0.980	0.900	0.980	590,002	544,821	0.9234	0.980	0.900	0.980	0.900	0.980	590,002	0.9234	3.16%
2018-09-19	0	0.950	0.920	0.950	0.900	0.970	102,000	91,940	0.9014	0.950	0.920	0.950	0.900	0.970	102,000	0.9014	0.00%
2018-09-18	0	0.950	0.930	0.950	0.940	0.990	420,000	402,200	0.9576	0.950	0.930	0.950	0.940	0.990	420,000	0.9576	-1.04%
2018-09-17	0	0.960	0.820	0.960	-	-	0	0	-	0.960	0.820	0.960	-	-	0	-	-1.03%
2018-09-14	0	0.970	0.930	0.970	0.900	0.970	52,000	46,940	0.9027	0.970	0.930	0.970	0.900	0.970	52,000	0.9027	0.00%
2018-09-13	0	0.970	0.840	0.970	0.980	0.980	30,000	29,400	0.9800	0.970	0.840	0.970	0.980	0.980	30,000	0.9800	-1.02%
2018-09-12	0	0.980	0.850	0.980	0.950	0.980	160,000	154,640	0.9665	0.980	0.850	0.980	0.950	0.980	160,000	0.9665	0.00%
2018-09-11	0	0.980	0.860	0.980	0.980	1.000	160,000	158,480	0.9905	0.980	0.860	0.980	0.980	1.000	160,000	0.9905	-1.01%
2018-09-10	0	0.990	0.900	0.990	0.980	1.000	130,800	129,424	0.9895	0.990	0.900	0.990	0.980	1.000	130,800	0.9895	4.21%
2018-09-07	0	0.950	0.900	0.950	0.940	1.000	12,000	11,400	0.9500	0.950	0.900	0.950	0.940	1.000	12,000	0.9500	1.06%
2018-09-06	0	0.940	0.900	0.940	-	-	0	0	-	0.940	0.900	0.940	-	-	0	-	-2.08%
2018-09-05	0	0.960	0.940	0.960	0.940	1.000	146,000	142,460	0.9758	0.960	0.940	0.960	0.940	1.000	146,000	0.9758	1.05%
2018-09-04	0	0.950	0.930	0.950	0.930	0.970	312,000	295,740	0.9479	0.950	0.930	0.950	0.930	0.970	312,000	0.9479	2.15%
2018-09-03	0	0.930	0.880	0.930	0.880	0.950	310,000	283,200	0.9135	0.930	0.880	0.930	0.880	0.950	310,000	0.9135	4.49%
2018-08-31	0	0.890	0.830	0.890	0.810	0.900	170,000	148,280	0.8722	0.890	0.830	0.890	0.810	0.900	170,000	0.8722	0.00%
2018-08-30	0	0.890	0.810	0.890	0.860	0.900	110,083	97,883	0.8892	0.890	0.810	0.890	0.860	0.900	110,083	0.8892	3.49%
2018-08-29	0	0.860	0.810	0.860	0.850	0.900	56,160	47,686	0.8491	0.860	0.810	0.860	0.850	0.900	56,160	0.8491	1.18%
2018-08-28	0	0.850	0.810	0.850	0.850	0.900	300,000	261,560	0.8719	0.850	0.810	0.850	0.850	0.900	300,000	0.8719	6.25%
2018-08-27	0	0.800	0.780	0.800	0.800	0.830	190,000	156,400	0.8232	0.800	0.780	0.800	0.800	0.830	190,000	0.8232	2.56%
2018-08-24	0	0.780	0.720	0.820	-	-	0	0	-	0.780	0.720	0.820	-	-	0	-	0.00%
2018-08-23	0	0.780	0.730	0.800	-	-	0	0	-	0.780	0.730	0.800	-	-	0	-	0.00%
2018-08-22	0	0.780	0.760	0.800	0.750	0.800	37,658	29,243	0.7765	0.780	0.760	0.800	0.750	0.800	37,658	0.7765	-2.50%
2018-08-21	0	0.800	0.750	0.800	-	-	0	0	-	0.800	0.750	0.800	-	-	0	-	0.00%
2018-08-20	0	0.800	0.730	0.800	-	-	0	0	-	0.800	0.730	0.800	-	-	0	-	0.00%
2018-08-17	0	0.800	0.730	0.800	-	-	0	0	-	0.800	0.730	0.800	-	-	0	-	0.00%
2018-08-16	0	0.800	0.750	0.800	-	-	0	0	-	0.800	0.750	0.800	-	-	0	-	0.00%
2018-08-15	0	0.800	0.760	0.800	0.780	0.800	560,000	447,680	0.7994	0.800	0.760	0.800	0.780	0.800	560,000	0.7994	0.00%
2018-08-14	0	0.800	0.780	0.820	0.800	0.830	352,165	281,782	0.8001	0.800	0.780	0.820	0.800	0.830	352,165	0.8001	0.00%
2018-08-13	0	0.800	0.770	0.820	-	-	0	0	-	0.800	0.770	0.820	-	-	0	-	0.00%
2018-08-10	0	0.800	0.780	0.820	0.780	0.800	70,000	55,200	0.7886	0.800	0.780	0.820	0.780	0.800	70,000	0.7886	0.00%
2018-08-09	0	0.800	0.750	0.810	-	-	0	0	-	0.800	0.750	0.810	-	-	0	-	0.00%
2018-08-08	0	0.800	0.780	0.820	0.700	0.800	41,200	31,812	0.7721	0.800	0.780	0.820	0.700	0.800	41,200	0.7721	0.00%
2018-08-07	0	0.800	0.760	0.820	0.800	0.800	90,000	72,000	0.8000	0.800	0.760	0.820	0.800	0.800	90,000	0.8000	-3.61%
2018-08-06	0	0.830	0.780	0.830	0.780	0.840	182,082	143,641	0.7889	0.830	0.780	0.830	0.780	0.840	182,082	0.7889	3.75%
2018-08-03	0	0.800	0.790	0.820	0.800	0.820	352,240	288,460	0.8189	0.800	0.790	0.820	0.800	0.820	352,240	0.8189	-2.44%
2018-08-02	0	0.820	0.810	0.820	0.800	0.820	60,000	48,800	0.8133	0.820	0.810	0.820	0.800	0.820	60,000	0.8133	-1.20%
2018-08-01	0	0.830	0.780	0.830	0.810	0.830	120,000	98,400	0.8200	0.830	0.780	0.830	0.810	0.830	120,000	0.8200	2.47%
2018-07-31	0	0.810	0.770	0.820	-	-	0	0	-	0.810	0.770	0.820	-	-	0	-	0.00%
2018-07-30	0	0.810	0.800	0.830	-	-	82	61	0.7439	0.810	0.800	0.830	-	-	82	0.7439	0.00%
2018-07-27	0	0.810	0.800	0.810	0.790	0.830	922,082	737,623	0.8000	0.810	0.800	0.810	0.790	0.830	922,082	0.8000	-4.71%
2018-07-26	0	0.850	0.710	0.850	-	-	0	0	-	0.850	0.710	0.850	-	-	0	-	0.00%
2018-07-25	0	0.850	0.780	0.850	-	-	0	0	-	0.850	0.780	0.850	-	-	0	-	0.00%
2018-07-24	0	0.850	0.750	0.860	-	-	0	0	-	0.850	0.750	0.860	-	-	0	-	0.00%
2018-07-23	0	0.850	0.710	0.850	0.800	0.860	80,000	66,380	0.8298	0.850	0.710	0.850	0.800	0.860	80,000	0.8298	1.19%
2018-07-20	0	0.840	0.800	0.860	-	-	960	729	0.7594	0.840	0.800	0.860	-	-	960	0.7594	0.00%
2018-07-19	0	0.840	0.800	0.850	-	-	0	0	-	0.840	0.800	0.850	-	-	0	-	0.00%
2018-07-18	0	0.840	0.800	0.850	-	-	0	0	-	0.840	0.800	0.850	-	-	0	-	0.00%
2018-07-17	0	0.840	0.840	0.850	0.800	0.800	8,000	6,400	0.8000	0.840	0.840	0.850	0.800	0.800	8,000	0.8000	-1.18%
2018-07-16	0	0.850	0.800	0.850	0.850	0.850	2,000	1,700	0.8500	0.850	0.800	0.850	0.850	0.850	2,000	0.8500	4.94%
2018-07-13	0	0.810	0.780	0.860	0.670	0.810	12,400	9,096	0.7335	0.810	0.780	0.860	0.670	0.810	12,400	0.7335	-5.81%
2018-07-12	0	0.860	0.760	0.870	0.800	0.860	34,000	27,320	0.8035	0.860	0.760	0.870	0.800	0.860	34,000	0.8035	7.50%
2018-07-11	0	0.800	0.760	0.850	-	-	0	0	-	0.800	0.760	0.850	-	-	0	-	0.00%
2018-07-10	0	0.800	0.840	0.850	0.800	0.850	5,600	4,548	0.8121	0.800	0.840	0.850	0.800	0.850	5,600	0.8121	-5.88%
2018-07-09	0	0.850	0.760	0.850	0.860	0.860	2,000	1,720	0.8600	0.850	0.760	0.850	0.860	0.860	2,000	0.8600	3.66%
2018-07-06	0	0.820	0.790	0.820	0.790	0.820	348,000	278,300	0.7997	0.820	0.790	0.820	0.790	0.820	348,000	0.7997	2.50%
2018-07-05	0	0.800	0.780	0.800	0.780	0.800	40,000	31,240	0.7810	0.800	0.780	0.800	0.780	0.800	40,000	0.7810	-2.44%
2018-07-04	0	0.820	0.770	0.820	0.800	0.830	32,000	25,660	0.8019	0.820	0.770	0.820	0.800	0.830	32,000	0.8019	0.00%
2018-07-03	0	0.820	0.760	0.820	-	-	0	0	-	0.820	0.760	0.820	-	-	0	-	0.00%
2018-06-29	0	0.820	0.750	0.820	-	-	0	0	-	0.820	0.750	0.820	-	-	0	-	0.00%
2018-06-28	0	0.820	0.760	0.820	0.760	0.820	161,602	127,133	0.7867	0.820	0.760	0.820	0.760	0.820	161,602	0.7867	0.00%
2018-06-27	0	0.820	0.810	0.830	0.800	0.860	106,960	87,928	0.8221	0.820	0.810	0.830	0.800	0.860	106,960	0.8221	-1.20%
2018-06-26	0	0.830	0.800	0.840	0.810	0.830	290,000	237,300	0.8183	0.830	0.800	0.840	0.810	0.830	290,000	0.8183	-3.49%
2018-06-25	0	0.860	0.850	0.860	0.830	0.860	102,080	85,304	0.8357	0.860	0.850	0.860	0.830	0.860	102,080	0.8357	0.00%
2018-06-22	0	0.860	0.830	0.870	-	-	0	0	-	0.860	0.830	0.870	-	-	0	-	0.00%
2018-06-21	0	0.860	0.820	0.870	-	-	0	0	-	0.860	0.820	0.870	-	-	0	-	0.00%
2018-06-20	0	0.860	0.820	0.860	-	-	0	0	-	0.860	0.820	0.860	-	-	0	-	0.00%
2018-06-19	0	0.860	0.820	0.860	0.820	0.870	94,000	78,300	0.8330	0.860	0.820	0.860	0.820	0.870	94,000	0.8330	-2.27%
2018-06-15	0	0.880	0.860	0.890	0.830	0.890	55,680	48,620	0.8732	0.880	0.860	0.890	0.830	0.890	55,680	0.8732	-3.30%
2018-06-14	0	0.910	0.830	0.910	-	-	0	0	-	0.910	0.830	0.910	-	-	0	-	0.00%
2018-06-13	0	0.910	0.860	0.920	-	-	0	0	-	0.910	0.860	0.920	-	-	0	-	0.00%
2018-06-12	0	0.910	0.860	0.910	-	-	0	0	-	0.910	0.860	0.910	-	-	0	-	0.00%
2018-06-11	0	0.910	0.880	0.920	-	-	0	0	-	0.910	0.880	0.920	-	-	0	-	0.00%
2018-06-08	0	0.910	0.880	0.920	-	-	0	0	-	0.910	0.880	0.920	-	-	0	-	0.00%
2018-06-07	0	0.910	0.870	0.910	0.910	0.910	46,000	41,860	0.9100	0.910	0.870	0.910	0.910	0.910	46,000	0.9100	0.00%
2018-06-06	0	0.910	0.880	0.910	-	-	0	0	-	0.910	0.880	0.910	-	-	0	-	0.00%
2018-06-05	0	0.910	0.870	0.910	0.870	0.910	42,000	36,680	0.8733	0.910	0.870	0.910	0.870	0.910	42,000	0.8733	4.60%
2018-06-04	0	0.870	0.870	0.880	0.870	0.870	13,600	11,852	0.8715	0.870	0.870	0.880	0.870	0.870	13,600	0.8715	-2.25%
2018-06-01	0	0.890	0.870	0.890	0.830	0.890	34,000	29,180	0.8582	0.890	0.870	0.890	0.830	0.890	34,000	0.8582	2.30%
2018-05-31	0	0.870	0.830	0.870	-	-	960	768	0.8000	0.870	0.830	0.870	-	-	960	0.8000	0.00%
2018-05-30	0	0.870	0.830	0.890	-	-	160	126	0.7875	0.870	0.830	0.890	-	-	160	0.7875	0.00%
2018-05-29	0	0.870	0.840	0.890	-	-	0	0	-	0.870	0.840	0.890	-	-	0	-	0.00%
2018-05-28	0	0.870	0.860	0.870	0.850	0.870	62,000	52,720	0.8503	0.870	0.860	0.870	0.850	0.870	62,000	0.8503	0.00%
2018-05-25	0	0.870	0.830	0.880	0.870	0.890	244,000	213,740	0.8760	0.870	0.830	0.880	0.870	0.890	244,000	0.8760	-1.14%
2018-05-24	0	0.880	0.860	0.880	0.860	0.890	190,000	166,100	0.8742	0.880	0.860	0.880	0.860	0.890	190,000	0.8742	1.15%
2018-05-23	0	0.870	0.850	0.880	0.800	0.890	614,800	523,960	0.8522	0.870	0.850	0.880	0.800	0.890	614,800	0.8522	-3.33%
2018-05-21	0	0.900	0.860	0.900	-	-	331	274	0.8278	0.900	0.860	0.900	-	-	331	0.8278	0.00%
2018-05-18	0	0.900	0.870	0.880	0.880	0.880	30,000	26,400	0.8800	0.900	0.870	0.880	0.880	0.880	30,000	0.8800	0.00%
2018-05-17	0	0.900	0.860	0.900	0.870	0.900	602,400	525,192	0.8718	0.900	0.860	0.900	0.870	0.900	602,400	0.8718	0.00%
2018-05-16	0	0.900	0.880	0.900	0.870	0.900	102,000	88,800	0.8706	0.900	0.880	0.900	0.870	0.900	102,000	0.8706	0.00%
2018-05-15	0	0.900	0.890	0.900	0.890	0.900	40,000	35,900	0.8975	0.900	0.890	0.900	0.890	0.900	40,000	0.8975	0.00%
2018-05-14	0	0.900	0.890	0.930	0.900	0.900	108,000	97,200	0.9000	0.900	0.890	0.930	0.900	0.900	108,000	0.9000	-2.17%
2018-05-11	0	0.920	0.890	0.920	0.900	0.930	270,000	243,460	0.9017	0.920	0.890	0.920	0.900	0.930	270,000	0.9017	-1.08%
2018-05-10	0	0.930	0.890	0.930	0.930	0.930	104,000	96,720	0.9300	0.930	0.890	0.930	0.930	0.930	104,000	0.9300	2.20%
2018-05-09	0	0.910	0.900	0.910	0.880	0.910	6,800	6,040	0.8882	0.910	0.900	0.910	0.880	0.910	6,800	0.8882	2.25%
2018-05-08	0	0.890	0.880	0.920	0.870	0.890	84,000	73,340	0.8731	0.890	0.880	0.920	0.870	0.890	84,000	0.8731	-4.30%
2018-05-07	0	0.930	0.900	0.930	0.880	0.930	22,000	19,720	0.8964	0.930	0.900	0.930	0.880	0.930	22,000	0.8964	1.09%
2018-05-04	0	0.920	0.890	0.920	-	-	0	0	-	0.920	0.890	0.920	-	-	0	-	0.00%
2018-05-03	0	0.920	0.880	0.920	0.860	0.930	532,000	478,960	0.9003	0.920	0.880	0.920	0.860	0.930	532,000	0.9003	2.22%
2018-05-02	0	0.900	0.880	0.900	0.870	0.900	424,882	375,491	0.8838	0.900	0.880	0.900	0.870	0.900	424,882	0.8838	-1.10%
2018-04-30	0	0.910	0.890	0.910	0.890	0.910	70,000	62,380	0.8911	0.910	0.890	0.910	0.890	0.910	70,000	0.8911	1.11%
2018-04-27	0	0.900	0.870	0.900	0.870	0.930	662,000	597,800	0.9030	0.900	0.870	0.900	0.870	0.930	662,000	0.9030	-1.10%
2018-04-26	0	0.910	0.880	0.910	0.830	0.950	596,000	524,480	0.8800	0.910	0.880	0.910	0.830	0.950	596,000	0.8800	1.11%
2018-04-25	0	0.900	0.860	0.900	0.870	0.900	62,414	54,347	0.8708	0.900	0.860	0.900	0.870	0.900	62,414	0.8708	0.00%
2018-04-24	0	0.900	0.850	0.900	0.840	0.900	104,165	89,455	0.8588	0.900	0.850	0.900	0.840	0.900	104,165	0.8588	2.27%
2018-04-23	0	0.880	0.850	0.900	0.880	0.880	40,000	35,200	0.8800	0.880	0.850	0.900	0.880	0.880	40,000	0.8800	-1.12%
2018-04-20	0	0.890	0.830	0.900	0.890	0.890	78,000	69,420	0.8900	0.890	0.830	0.900	0.890	0.890	78,000	0.8900	-1.11%
2018-04-19	0	0.900	0.870	0.900	0.860	0.900	82,000	70,620	0.8612	0.900	0.870	0.900	0.860	0.900	82,000	0.8612	3.45%
2018-04-18	0	0.870	0.870	0.900	0.850	0.880	42,000	36,120	0.8600	0.870	0.870	0.900	0.850	0.880	42,000	0.8600	-2.25%
2018-04-17	0	0.890	0.830	0.900	0.810	0.910	76,000	66,760	0.8784	0.890	0.830	0.900	0.810	0.910	76,000	0.8784	0.00%
2018-04-16	0	0.890	0.880	0.900	0.890	0.890	112,000	99,460	0.8880	0.890	0.880	0.900	0.890	0.890	112,000	0.8880	0.00%
2018-04-13	0	0.890	0.890	0.910	-	-	0	0	-	0.890	0.890	0.910	-	-	0	-	1.14%
2018-04-12	0	0.880	0.880	0.900	0.830	0.890	32,037	28,390	0.8862	0.880	0.880	0.900	0.830	0.890	32,037	0.8862	-2.22%
2018-04-11	0	0.900	0.860	0.900	0.900	0.900	30,000	27,000	0.9000	0.900	0.860	0.900	0.900	0.900	30,000	0.9000	-1.10%
2018-04-10	0	0.910	0.900	0.910	0.880	0.910	206,000	184,960	0.8979	0.910	0.900	0.910	0.880	0.910	206,000	0.8979	0.00%
2018-04-09	0	0.910	0.880	0.910	0.880	0.910	128,000	113,960	0.8903	0.910	0.880	0.910	0.880	0.910	128,000	0.8903	0.00%
2018-04-06	0	0.910	0.890	0.910	0.890	0.910	36,000	32,140	0.8928	0.910	0.890	0.910	0.890	0.910	36,000	0.8928	2.25%
2018-04-04	0	0.890	0.880	0.890	0.890	0.910	182,000	162,280	0.8916	0.890	0.880	0.890	0.890	0.910	182,000	0.8916	-1.11%
2018-04-03	0	0.900	0.900	0.920	0.900	0.910	398,000	359,460	0.9032	0.900	0.900	0.920	0.900	0.910	398,000	0.9032	-1.10%
2018-03-29	0	0.910	0.910	0.930	0.900	0.910	106,000	95,680	0.9026	0.910	0.910	0.930	0.900	0.910	106,000	0.9026	-2.15%
2018-03-28	0	0.930	0.900	0.930	0.920	0.930	40,000	36,900	0.9225	0.930	0.900	0.930	0.920	0.930	40,000	0.9225	1.09%
2018-03-27	0	0.920	0.900	0.930	0.920	0.940	68,414	63,471	0.9277	0.920	0.900	0.930	0.920	0.940	68,414	0.9277	-1.08%
2018-03-26	0	0.930	0.920	0.940	0.900	0.930	128,000	117,020	0.9142	0.930	0.920	0.940	0.900	0.930	128,000	0.9142	0.00%
2018-03-23	0	0.930	0.920	0.930	0.900	0.930	30,000	27,080	0.9027	0.930	0.920	0.930	0.900	0.930	30,000	0.9027	-1.06%
2018-03-22	0	0.940	0.920	0.940	0.910	0.940	182,800	169,196	0.9256	0.940	0.920	0.940	0.910	0.940	182,800	0.9256	4.44%
2018-03-21	0	0.900	0.900	0.920	0.900	0.930	582,000	533,740	0.9171	0.900	0.900	0.920	0.900	0.930	582,000	0.9171	-2.17%
2018-03-20	0	0.920	0.920	0.930	0.910	0.940	540,414	502,764	0.9303	0.920	0.920	0.930	0.910	0.940	540,414	0.9303	1.10%
2018-03-19	0	0.910	0.910	0.940	0.910	0.930	236,000	217,620	0.9221	0.910	0.910	0.940	0.910	0.930	236,000	0.9221	-4.21%
2018-03-16	0	0.950	0.940	0.950	0.950	0.960	60,000	57,400	0.9567	0.950	0.940	0.950	0.950	0.960	60,000	0.9567	1.06%
2018-03-15	0	0.940	0.940	0.970	0.920	0.960	72,400	67,444	0.9315	0.940	0.940	0.970	0.920	0.960	72,400	0.9315	-4.08%
2018-03-14	0	0.980	0.980	1.000	0.970	1.000	168,000	165,240	0.9836	0.980	0.980	1.000	0.970	1.000	168,000	0.9836	0.00%
2018-03-13	0	0.980	0.950	0.980	0.940	1.020	816,000	800,200	0.9806	0.980	0.950	0.980	0.940	1.020	816,000	0.9806	-3.92%
2018-03-12	0	1.020	1.020	1.030	1.020	1.020	106,000	108,120	1.0200	1.020	1.020	1.030	1.020	1.020	106,000	1.0200	-0.97%
2018-03-09	0	1.030	1.010	1.030	1.010	1.030	202,400	206,244	1.0190	1.030	1.010	1.030	1.010	1.030	202,400	1.0190	1.98%
2018-03-08	0	1.010	1.010	1.020	1.000	1.030	358,414	361,381	1.0083	1.010	1.010	1.020	1.000	1.030	358,414	1.0083	1.00%
2018-03-07	0	1.000	0.950	1.020	0.980	1.020	108,000	108,060	1.0006	1.000	0.950	1.020	0.980	1.020	108,000	1.0006	1.01%
2018-03-06	0	0.990	0.990	1.010	0.980	1.090	2,384,160	2,448,555	1.0270	0.990	0.990	1.010	0.980	1.090	2,384,160	1.0270	4.21%
2018-03-05	0	0.950	0.930	0.950	-	-	0	0	-	0.950	0.930	0.950	-	-	0	-	-2.06%
2018-03-02	0	0.970	0.940	0.980	0.920	0.970	368,000	346,800	0.9424	0.970	0.940	0.980	0.920	0.970	368,000	0.9424	4.30%
2018-03-01	0	0.930	0.920	0.940	0.930	0.930	44,000	40,920	0.9300	0.930	0.920	0.940	0.930	0.930	44,000	0.9300	-1.06%
2018-02-28	0	0.940	0.920	0.940	0.900	0.970	136,000	124,940	0.9187	0.940	0.920	0.940	0.900	0.970	136,000	0.9187	2.17%
2018-02-27	0	0.920	0.920	0.930	0.920	0.970	304,000	284,600	0.9362	0.920	0.920	0.930	0.920	0.970	304,000	0.9362	-3.16%
2018-02-26	0	0.950	0.920	0.950	0.920	0.950	56,240	51,853	0.9220	0.950	0.920	0.950	0.920	0.950	56,240	0.9220	1.06%
2018-02-23	0	0.940	0.920	0.960	-	-	0	0	-	0.940	0.920	0.960	-	-	0	-	0.00%
2018-02-22	0	0.940	0.910	0.950	-	-	0	0	-	0.940	0.910	0.950	-	-	0	-	0.00%
2018-02-21	0	0.940	0.910	0.940	-	-	0	0	-	0.940	0.910	0.940	-	-	0	-	0.00%
2018-02-20	0	0.940	0.920	0.940	0.920	0.940	16,960	15,625	0.9213	0.940	0.920	0.940	0.920	0.940	16,960	0.9213	0.00%
2018-02-15	0	0.940	0.900	0.940	-	-	0	0	-	0.940	0.900	0.940	-	-	0	-	0.00%
2018-02-14	0	0.940	0.910	0.950	0.900	0.950	308,000	284,020	0.9221	0.940	0.910	0.950	0.900	0.950	308,000	0.9221	5.62%
2018-02-13	0	0.890	0.890	0.930	-	-	0	0	-	0.890	0.890	0.930	-	-	0	-	1.14%
2018-02-12	0	0.880	0.880	0.930	0.880	0.880	8,000	7,040	0.8800	0.880	0.880	0.930	0.880	0.880	8,000	0.8800	2.33%
2018-02-09	0	0.860	0.860	0.900	0.860	0.920	418,820	373,128	0.8909	0.860	0.860	0.900	0.860	0.920	418,820	0.8909	-7.53%
2018-02-08	0	0.930	0.920	0.960	0.930	0.930	8,000	7,440	0.9300	0.930	0.920	0.960	0.930	0.930	8,000	0.9300	0.00%
2018-02-07	0	0.930	0.930	0.950	0.920	0.960	209,492	196,722	0.9390	0.930	0.930	0.950	0.920	0.960	209,492	0.9390	-2.11%
2018-02-06	0	0.950	0.950	0.970	0.950	0.970	478,000	461,540	0.9656	0.950	0.950	0.970	0.950	0.970	478,000	0.9656	-5.00%
2018-02-05	0	1.000	0.980	1.000	0.980	1.000	118,400	117,120	0.9892	1.000	0.980	1.000	0.980	1.000	118,400	0.9892	0.00%
2018-02-02	0	1.000	0.980	1.000	1.000	1.000	26,000	26,000	1.0000	1.000	0.980	1.000	1.000	1.000	26,000	1.0000	0.00%
2018-02-01	0	1.000	1.000	1.010	1.000	1.010	446,000	447,700	1.0038	1.000	1.000	1.010	1.000	1.010	446,000	1.0038	-1.96%
2018-01-31	0	1.020	1.000	1.030	0.980	1.020	236,240	235,703	0.9977	1.020	1.000	1.030	0.980	1.020	236,240	0.9977	2.00%
2018-01-30	0	1.000	1.000	1.030	1.000	1.050	602,000	609,360	1.0122	1.000	1.000	1.030	1.000	1.050	602,000	1.0122	-4.76%
2018-01-29	0	1.050	1.040	1.050	1.010	1.090	1,444,160	1,519,316	1.0520	1.050	1.040	1.050	1.010	1.090	1,444,160	1.0520	6.06%
2018-01-26	0	0.990	0.980	0.990	0.980	1.000	267,520	265,089	0.9909	0.990	0.980	0.990	0.980	1.000	267,520	0.9909	-1.98%
2018-01-25	0	1.010	0.980	1.010	0.970	1.010	226,419	220,639	0.9745	1.010	0.980	1.010	0.970	1.010	226,419	0.9745	1.00%
2018-01-24	0	1.000	1.000	1.010	0.960	1.030	231,200	230,972	0.9990	1.000	1.000	1.010	0.960	1.030	231,200	0.9990	1.01%
2018-01-23	0	0.990	0.970	1.000	0.960	1.080	1,554,240	1,550,835	0.9978	0.990	0.970	1.000	0.960	1.080	1,554,240	0.9978	-4.81%
2018-01-22	0	1.040	1.030	1.040	1.000	1.050	1,218,000	1,252,540	1.0284	1.040	1.030	1.040	1.000	1.050	1,218,000	1.0284	4.00%
2018-01-19	0	1.000	0.980	1.000	0.960	1.050	586,160	580,552	0.9904	1.000	0.980	1.000	0.960	1.050	586,160	0.9904	-2.91%
2018-01-18	0	1.030	1.030	1.040	0.930	1.090	3,869,600	3,988,596	1.0308	1.030	1.030	1.040	0.930	1.090	3,869,600	1.0308	10.75%
2018-01-17	0	0.930	0.910	0.930	0.870	0.930	412,640	373,731	0.9057	0.930	0.910	0.930	0.870	0.930	412,640	0.9057	4.49%
2018-01-16	0	0.890	0.870	0.890	0.870	0.890	177,080	155,121	0.8760	0.890	0.870	0.890	0.870	0.890	177,080	0.8760	1.14%
2018-01-15	0	0.880	0.870	0.880	0.880	0.880	50,000	44,000	0.8800	0.880	0.870	0.880	0.880	0.880	50,000	0.8800	0.00%
2018-01-12	0	0.880	0.860	0.880	0.860	0.880	364,000	318,840	0.8759	0.880	0.860	0.880	0.860	0.880	364,000	0.8759	-1.12%
2018-01-11	0	0.890	0.840	0.890	0.840	0.890	208,000	177,980	0.8557	0.890	0.840	0.890	0.840	0.890	208,000	0.8557	3.49%
2018-01-10	0	0.860	0.850	0.860	0.860	0.860	58,080	49,945	0.8599	0.860	0.850	0.860	0.860	0.860	58,080	0.8599	-1.15%
2018-01-09	0	0.870	0.850	0.870	0.840	0.870	150,000	130,300	0.8687	0.870	0.850	0.870	0.840	0.870	150,000	0.8687	0.00%
2018-01-08	0	0.870	0.850	0.870	0.850	0.870	44,480	37,853	0.8510	0.870	0.850	0.870	0.850	0.870	44,480	0.8510	-2.25%
2018-01-05	0	0.890	0.870	0.890	0.840	0.900	319,092	272,253	0.8532	0.890	0.870	0.890	0.840	0.900	319,092	0.8532	3.49%
2018-01-04	0	0.860	0.840	0.870	0.840	0.870	510,171	435,638	0.8539	0.860	0.840	0.870	0.840	0.870	510,171	0.8539	-1.15%
2018-01-03	0	0.870	0.870	0.880	0.850	0.880	52,160	44,869	0.8602	0.870	0.870	0.880	0.850	0.880	52,160	0.8602	2.35%
2018-01-02	0	0.850	0.830	0.850	0.820	0.880	1,092,000	915,540	0.8384	0.850	0.830	0.850	0.820	0.880	1,092,000	0.8384	-5.56%
2017-12-29	0	0.900	0.900	0.920	0.890	0.910	89,285	80,192	0.8982	0.900	0.900	0.920	0.890	0.910	89,285	0.8982	1.12%
2017-12-28	0	0.890	0.890	0.920	0.880	0.880	70,080	61,712	0.8806	0.890	0.890	0.920	0.880	0.880	70,080	0.8806	0.00%
2017-12-27	0	0.890	0.880	0.890	0.890	0.890	10,240	9,108	0.8895	0.890	0.880	0.890	0.890	0.890	10,240	0.8895	1.14%
2017-12-22	0	0.880	0.880	0.890	0.860	0.890	136,000	118,480	0.8712	0.880	0.880	0.890	0.860	0.890	136,000	0.8712	2.33%
2017-12-21	0	0.860	0.860	0.870	0.830	0.860	252,000	214,220	0.8501	0.860	0.860	0.870	0.830	0.860	252,000	0.8501	-4.44%
2017-12-20	0	0.900	0.860	0.900	0.900	0.900	120,000	107,400	0.8950	0.900	0.860	0.900	0.900	0.900	120,000	0.8950	1.12%
2017-12-19	0	0.890	0.890	0.910	0.870	0.890	58,000	51,500	0.8879	0.890	0.890	0.910	0.870	0.890	58,000	0.8879	2.30%
2017-12-18	0	0.870	0.870	0.920	0.850	0.850	70,000	59,500	0.8500	0.870	0.870	0.920	0.850	0.850	70,000	0.8500	-1.14%
2017-12-15	0	0.880	0.870	0.910	0.810	0.900	728,091	632,739	0.8690	0.880	0.870	0.910	0.810	0.900	728,091	0.8690	-2.22%
2017-12-14	0	0.900	0.900	0.910	0.890	0.900	158,000	142,000	0.8987	0.900	0.900	0.910	0.890	0.900	158,000	0.8987	-2.17%
2017-12-13	0	0.920	0.910	0.920	0.870	0.920	971,840	869,604	0.8948	0.920	0.910	0.920	0.870	0.920	971,840	0.8948	-1.08%
2017-12-12	0	0.930	0.890	0.930	0.890	0.930	278,000	249,260	0.8966	0.930	0.890	0.930	0.890	0.930	278,000	0.8966	0.00%
2017-12-11	0	0.930	0.910	0.930	0.890	0.940	34,000	31,480	0.9259	0.930	0.910	0.930	0.890	0.940	34,000	0.9259	-2.11%
2017-12-08	0	0.950	0.930	0.950	0.930	0.960	94,000	87,880	0.9349	0.950	0.930	0.950	0.930	0.960	94,000	0.9349	2.15%
2017-12-07	0	0.930	0.910	0.930	0.880	0.930	174,000	159,740	0.9180	0.930	0.910	0.930	0.880	0.930	174,000	0.9180	2.20%
2017-12-06	0	0.910	0.870	0.910	-	-	1,000	980	0.9800	0.910	0.870	0.910	-	-	1,000	0.9800	-1.09%
2017-12-05	0	0.920	0.920	0.940	0.920	0.940	72,000	66,360	0.9217	0.920	0.920	0.940	0.920	0.940	72,000	0.9217	-2.13%
2017-12-04	0	0.940	0.910	0.940	-	-	160	136	0.8500	0.940	0.910	0.940	-	-	160	0.8500	0.00%
2017-12-01	0	0.940	0.910	0.940	0.940	0.950	134,000	126,380	0.9431	0.940	0.910	0.940	0.940	0.950	134,000	0.9431	-1.05%
2017-11-30	0	0.950	0.920	0.950	-	-	0	0	-	0.950	0.920	0.950	-	-	0	-	0.00%
2017-11-29	0	0.950	0.940	0.950	0.940	0.960	94,248	89,135	0.9457	0.950	0.940	0.950	0.940	0.960	94,248	0.9457	1.06%
2017-11-28	0	0.940	0.910	0.940	0.940	0.940	34,000	31,960	0.9400	0.940	0.910	0.940	0.940	0.940	34,000	0.9400	0.00%
2017-11-27	0	0.940	0.940	0.950	0.940	0.960	62,000	58,820	0.9487	0.940	0.940	0.950	0.940	0.960	62,000	0.9487	0.00%
2017-11-24	0	0.940	0.940	0.970	0.940	0.950	110,000	104,320	0.9484	0.940	0.940	0.970	0.940	0.950	110,000	0.9484	-2.08%
2017-11-23	0	0.960	0.960	0.970	0.930	0.970	156,165	149,111	0.9548	0.960	0.960	0.970	0.930	0.970	156,165	0.9548	-1.03%
2017-11-22	0	0.970	0.960	0.970	0.950	0.980	175,600	168,308	0.9585	0.970	0.960	0.970	0.950	0.980	175,600	0.9585	2.11%
2017-11-21	0	0.950	0.940	0.960	0.930	0.980	1,728,278	1,647,637	0.9533	0.950	0.940	0.960	0.930	0.980	1,728,278	0.9533	-3.06%
2017-11-20	0	0.980	0.970	0.980	0.960	1.050	212,000	212,780	1.0037	0.980	0.970	0.980	0.960	1.050	212,000	1.0037	-2.00%
2017-11-17	0	1.000	0.980	1.000	1.000	1.030	306,000	306,960	1.0031	1.000	0.980	1.000	1.000	1.030	306,000	1.0031	-2.91%
2017-11-16	0	1.030	1.000	1.030	-	-	0	0	-	1.030	1.000	1.030	-	-	0	-	0.00%
2017-11-15	0	1.030	1.020	1.030	1.040	1.040	2,000	2,080	1.0400	1.030	1.020	1.030	1.040	1.040	2,000	1.0400	3.00%
2017-11-14	0	1.000	1.000	1.020	0.990	1.030	800,080	800,880	1.0010	1.000	1.000	1.020	0.990	1.030	800,080	1.0010	-2.91%
2017-11-13	0	1.030	1.020	1.030	1.010	1.060	592,000	605,940	1.0235	1.030	1.020	1.030	1.010	1.060	592,000	1.0235	0.98%
2017-11-10	0	1.020	1.020	1.040	1.020	1.040	262,000	271,540	1.0364	1.020	1.020	1.040	1.020	1.040	262,000	1.0364	-1.92%
2017-11-09	0	1.040	1.030	1.050	1.000	1.090	1,528,480	1,564,814	1.0238	1.040	1.030	1.050	1.000	1.090	1,528,480	1.0238	-3.70%
2017-11-08	0	1.080	1.050	1.080	1.050	1.120	378,960	411,497	1.0859	1.080	1.050	1.080	1.050	1.120	378,960	1.0859	-2.70%
2017-11-07	0	1.110	1.110	1.120	1.100	1.140	193,600	215,208	1.1116	1.110	1.110	1.120	1.100	1.140	193,600	1.1116	-2.63%
2017-11-06	0	1.140	1.100	1.140	1.110	1.180	1,131,760	1,272,767	1.1246	1.140	1.100	1.140	1.110	1.180	1,131,760	1.1246	0.88%
2017-11-03	0	1.130	1.100	1.130	1.070	1.170	727,600	820,144	1.1272	1.130	1.100	1.130	1.070	1.170	727,600	1.1272	3.67%
2017-11-02	0	1.090	1.090	1.100	1.090	1.130	132,000	147,740	1.1192	1.090	1.090	1.100	1.090	1.130	132,000	1.1192	-3.54%
2017-11-01	0	1.130	1.100	1.130	1.100	1.130	125,920	139,185	1.1053	1.130	1.100	1.130	1.100	1.130	125,920	1.1053	3.67%
2017-10-31	0	1.090	1.090	1.110	1.090	1.100	384,000	421,140	1.0967	1.090	1.090	1.110	1.090	1.100	384,000	1.0967	0.00%
2017-10-30	0	1.090	1.090	1.110	1.070	1.140	495,710	548,642	1.1068	1.090	1.090	1.110	1.070	1.140	495,710	1.1068	0.93%
2017-10-27	0	1.080	1.080	1.090	1.050	1.120	531,892	569,473	1.0707	1.080	1.080	1.090	1.050	1.120	531,892	1.0707	-2.70%
2017-10-26	0	1.110	1.100	1.110	1.070	1.130	522,000	574,600	1.1008	1.110	1.100	1.110	1.070	1.130	522,000	1.1008	-1.77%
2017-10-25	0	1.130	1.120	1.130	1.020	1.140	2,168,230	2,387,726	1.1012	1.130	1.120	1.130	1.020	1.140	2,168,230	1.1012	10.78%
2017-10-24	0	1.020	1.020	1.040	1.010	1.060	722,811	751,324	1.0394	1.020	1.020	1.040	1.010	1.060	722,811	1.0394	-2.86%
2017-10-23	0	1.050	1.040	1.050	1.030	1.060	452,000	474,040	1.0488	1.050	1.040	1.050	1.030	1.060	452,000	1.0488	2.94%
2017-10-20	0	1.020	1.020	1.040	1.000	1.060	620,392	641,170	1.0335	1.020	1.020	1.040	1.000	1.060	620,392	1.0335	2.00%
2017-10-19	0	1.000	1.000	1.010	1.000	1.050	678,000	684,620	1.0098	1.000	1.000	1.010	1.000	1.050	678,000	1.0098	-4.76%
2017-10-18	0	1.050	1.050	1.080	1.050	1.180	2,738,808	3,066,672	1.1197	1.050	1.050	1.080	1.050	1.180	2,738,808	1.1197	-4.55%
2017-10-17	0	1.100	1.110	1.120	0.950	1.200	8,156,090	8,838,372	1.0837	1.100	1.110	1.120	0.950	1.200	8,156,090	1.0837	14.58%
2017-10-16	0	0.960	0.940	0.960	0.930	0.960	806,400	762,188	0.9452	0.960	0.940	0.960	0.930	0.960	806,400	0.9452	3.23%
2017-10-13	0	0.930	0.920	0.930	0.920	0.930	22,240	20,653	0.9286	0.930	0.920	0.930	0.920	0.930	22,240	0.9286	1.09%
2017-10-12	0	0.920	0.900	0.920	0.910	0.930	40,020	36,817	0.9200	0.920	0.900	0.920	0.910	0.930	40,020	0.9200	-1.08%
2017-10-11	0	0.930	0.910	0.930	0.850	0.930	316,000	282,720	0.8947	0.930	0.910	0.930	0.850	0.930	316,000	0.8947	-1.06%
2017-10-10	0	0.940	0.930	0.940	0.930	0.940	5,600	5,180	0.9250	0.940	0.930	0.940	0.930	0.940	5,600	0.9250	0.00%
2017-10-09	0	0.940	0.920	0.940	0.920	0.940	306,000	282,720	0.9239	0.940	0.920	0.940	0.920	0.940	306,000	0.9239	0.00%
2017-10-06	0	0.940	0.930	0.940	0.930	0.940	12,000	11,260	0.9383	0.940	0.930	0.940	0.930	0.940	12,000	0.9383	0.00%
2017-10-04	0	0.940	0.930	0.940	0.930	0.940	6,420	5,918	0.9218	0.940	0.930	0.940	0.930	0.940	6,420	0.9218	0.00%
2017-10-03	0	0.940	0.920	0.940	0.940	0.940	62,000	58,280	0.9400	0.940	0.920	0.940	0.940	0.940	62,000	0.9400	0.00%
2017-09-29	0	0.940	0.920	0.940	0.910	0.940	272,160	251,124	0.9227	0.940	0.920	0.940	0.910	0.940	272,160	0.9227	2.17%
2017-09-28	0	0.920	0.920	0.940	0.920	0.940	188,000	174,080	0.9260	0.920	0.920	0.940	0.920	0.940	188,000	0.9260	-2.13%
2017-09-27	0	0.940	0.930	0.940	0.930	0.940	42,160	39,544	0.9380	0.940	0.930	0.940	0.930	0.940	42,160	0.9380	0.00%
2017-09-26	0	0.940	0.930	0.940	0.920	0.940	132,000	122,880	0.9309	0.940	0.930	0.940	0.920	0.940	132,000	0.9309	0.00%
2017-09-25	0	0.940	0.930	0.940	0.920	0.950	408,000	382,260	0.9369	0.940	0.930	0.940	0.920	0.950	408,000	0.9369	-1.05%
2017-09-22	0	0.950	0.930	0.950	0.930	0.960	4,282,000	4,025,400	0.9401	0.950	0.930	0.950	0.930	0.960	4,282,000	0.9401	-3.06%
2017-09-21	0	0.980	0.960	0.980	0.930	0.980	2,706,000	2,617,280	0.9672	0.980	0.960	0.980	0.930	0.980	2,706,000	0.9672	3.16%
2017-09-20	0	0.950	0.940	0.950	0.940	0.970	444,080	424,592	0.9561	0.950	0.940	0.950	0.940	0.970	444,080	0.9561	-1.04%
2017-09-19	0	0.960	0.940	0.960	0.950	0.960	3,792,000	3,602,500	0.9500	0.960	0.940	0.960	0.950	0.960	3,792,000	0.9500	1.05%
2017-09-18	0	0.950	0.930	0.950	0.940	0.970	11,390,480	10,853,841	0.9529	0.950	0.930	0.950	0.940	0.970	11,390,480	0.9529	-1.04%
2017-09-15	0	0.960	0.940	0.970	0.900	0.970	633,682	599,759	0.9465	0.960	0.940	0.970	0.900	0.970	633,682	0.9465	-3.03%
2017-09-14	0	0.990	0.950	0.990	0.930	0.990	450,000	427,600	0.9502	0.990	0.950	0.990	0.930	0.990	450,000	0.9502	3.13%
2017-09-13	0	0.960	0.950	0.960	-	-	0	0	-	0.960	0.950	0.960	-	-	0	-	0.00%
2017-09-12	0	0.960	0.940	0.960	0.940	0.960	36,000	34,060	0.9461	0.960	0.940	0.960	0.940	0.960	36,000	0.9461	-1.03%
2017-09-11	0	0.970	0.950	0.970	-	-	640	576	0.9000	0.970	0.950	0.970	-	-	640	0.9000	0.00%
2017-09-08	0	0.970	0.940	0.970	0.950	0.970	184,165	176,635	0.9591	0.970	0.940	0.970	0.950	0.970	184,165	0.9591	-2.02%
2017-09-07	0	0.990	0.960	0.990	0.970	1.000	90,000	87,400	0.9711	0.990	0.960	0.990	0.970	1.000	90,000	0.9711	0.00%
2017-09-06	0	0.990	0.980	1.000	0.960	1.000	1,012,000	1,003,600	0.9917	0.990	0.980	1.000	0.960	1.000	1,012,000	0.9917	2.06%
2017-09-05	0	0.970	0.940	0.970	0.970	0.970	4,480	4,316	0.9634	0.970	0.940	0.970	0.970	0.970	4,480	0.9634	0.00%
2017-09-04	0	0.970	0.930	0.970	0.920	0.970	300,000	282,460	0.9415	0.970	0.930	0.970	0.920	0.970	300,000	0.9415	3.19%
2017-09-01	0	0.940	0.930	0.940	0.910	0.950	248,800	231,992	0.9324	0.940	0.930	0.940	0.910	0.950	248,800	0.9324	-1.05%
2017-08-31	0	0.950	0.930	0.950	-	-	0	0	-	0.950	0.930	0.950	-	-	0	-	0.00%
2017-08-30	0	0.950	0.940	0.950	0.900	0.950	58,000	52,700	0.9086	0.950	0.940	0.950	0.900	0.950	58,000	0.9086	1.06%
2017-08-29	0	0.940	0.920	0.940	0.900	0.940	140,000	129,160	0.9226	0.940	0.920	0.940	0.900	0.940	140,000	0.9226	-2.08%
2017-08-28	0	0.960	0.950	0.960	0.940	0.970	38,400	36,820	0.9589	0.960	0.950	0.960	0.940	0.970	38,400	0.9589	0.00%
2017-08-25	0	0.960	0.950	0.960	0.950	0.980	272,160	261,805	0.9620	0.960	0.950	0.960	0.950	0.980	272,160	0.9620	-1.03%
2017-08-24	0	0.970	0.960	0.970	0.960	0.970	6,000	5,780	0.9633	0.970	0.960	0.970	0.960	0.970	6,000	0.9633	1.04%
2017-08-22	0	0.960	0.950	0.960	0.900	0.970	136,000	128,980	0.9484	0.960	0.950	0.960	0.900	0.970	136,000	0.9484	-1.03%
2017-08-21	0	0.970	0.940	0.970	0.900	1.000	684,082	643,395	0.9405	0.970	0.940	0.970	0.900	1.000	684,082	0.9405	-3.00%
2017-08-18	0	1.000	0.980	1.000	-	-	0	0	-	1.000	0.980	1.000	-	-	0	-	0.00%
2017-08-17	0	1.000	0.980	1.000	0.980	1.010	96,405	95,284	0.9884	1.000	0.980	1.000	0.980	1.010	96,405	0.9884	-0.99%
2017-08-16	0	1.010	0.980	1.010	0.990	1.010	220,000	219,700	0.9986	1.010	0.980	1.010	0.990	1.010	220,000	0.9986	2.02%
2017-08-15	0	0.990	0.970	0.990	0.960	1.010	270,000	265,000	0.9815	0.990	0.970	0.990	0.960	1.010	270,000	0.9815	-1.00%
2017-08-14	0	1.000	0.970	1.000	1.000	1.000	2,000	2,000	1.0000	1.000	0.970	1.000	1.000	1.000	2,000	1.0000	1.01%
2017-08-11	0	0.990	0.970	0.990	0.960	0.990	416,000	405,940	0.9758	0.990	0.970	0.990	0.960	0.990	416,000	0.9758	1.02%
2017-08-10	0	0.980	0.970	0.980	0.960	1.000	202,000	196,440	0.9725	0.980	0.970	0.980	0.960	1.000	202,000	0.9725	-1.01%
2017-08-09	0	0.990	0.970	0.990	0.980	1.030	204,000	201,920	0.9898	0.990	0.970	0.990	0.980	1.030	204,000	0.9898	-1.98%
2017-08-08	0	1.010	1.000	1.020	0.980	1.050	940,000	955,660	1.0167	1.010	1.000	1.020	0.980	1.050	940,000	1.0167	2.02%
2017-08-07	0	0.990	0.980	0.990	0.980	1.020	312,000	308,520	0.9888	0.990	0.980	0.990	0.980	1.020	312,000	0.9888	-1.00%
2017-08-04	0	1.000	0.970	1.000	0.960	1.000	208,040	201,457	0.9684	1.000	0.970	1.000	0.960	1.000	208,040	0.9684	2.04%
2017-08-03	0	0.980	0.970	0.980	0.970	1.000	542,400	534,124	0.9847	0.980	0.970	0.980	0.970	1.000	542,400	0.9847	-2.97%
2017-08-02	0	1.010	1.000	1.010	0.990	1.010	1,130,000	1,132,280	1.0020	1.010	1.000	1.010	0.990	1.010	1,130,000	1.0020	0.00%
2017-08-01	0	1.010	0.990	1.010	0.990	1.010	416,160	417,413	1.0030	1.010	0.990	1.010	0.990	1.010	416,160	1.0030	0.00%
2017-07-31	0	1.010	0.990	1.010	0.990	1.030	242,240	243,023	1.0032	1.010	0.990	1.010	0.990	1.030	242,240	1.0032	-0.98%
2017-07-28	0	1.020	1.010	1.030	1.020	1.040	72,124	73,600	1.0205	1.020	1.010	1.030	1.020	1.040	72,124	1.0205	-0.97%
2017-07-27	0	1.030	1.020	1.030	1.020	1.040	42,000	42,900	1.0214	1.030	1.020	1.030	1.020	1.040	42,000	1.0214	0.98%
2017-07-26	0	1.020	1.010	1.020	0.990	1.040	444,400	448,148	1.0084	1.020	1.010	1.020	0.990	1.040	444,400	1.0084	-1.92%
2017-07-25	0	1.040	1.020	1.040	1.030	1.040	132,560	136,914	1.0328	1.040	1.020	1.040	1.030	1.040	132,560	1.0328	-0.95%
2017-07-24	0	1.050	1.020	1.050	1.020	1.050	140,000	144,420	1.0316	1.050	1.020	1.050	1.020	1.050	140,000	1.0316	0.00%
2017-07-21	0	1.050	1.040	1.050	1.020	1.060	50,120	51,901	1.0355	1.050	1.040	1.050	1.020	1.060	50,120	1.0355	0.00%
2017-07-20	0	1.050	1.030	1.050	1.030	1.050	68,334	70,813	1.0363	1.050	1.030	1.050	1.030	1.050	68,334	1.0363	-0.94%
2017-07-19	0	1.060	1.050	1.060	1.050	1.070	204,640	215,814	1.0546	1.060	1.050	1.060	1.050	1.070	204,640	1.0546	-2.75%
2017-07-18	0	1.090	1.070	1.090	1.050	1.090	11,518,400	12,481,908	1.0836	1.090	1.070	1.090	1.050	1.090	11,518,400	1.0836	0.00%
2017-07-17	0	1.090	1.060	1.090	1.050	1.150	2,960,000	3,200,140	1.0811	1.090	1.060	1.090	1.050	1.150	2,960,000	1.0811	2.83%
2017-07-14	0	1.060	1.050	1.060	1.040	1.070	71,920	75,479	1.0495	1.060	1.050	1.060	1.040	1.070	71,920	1.0495	-1.85%
2017-07-13	0	1.080	1.050	1.080	1.090	1.090	20,000	21,600	1.0800	1.080	1.050	1.080	1.090	1.090	20,000	1.0800	0.93%
2017-07-12	0	1.070	1.030	1.070	1.040	1.070	134,000	140,500	1.0485	1.070	1.030	1.070	1.040	1.070	134,000	1.0485	0.94%
2017-07-11	0	1.060	1.030	1.060	1.030	1.060	212,000	221,800	1.0462	1.060	1.030	1.060	1.030	1.060	212,000	1.0462	0.95%
2017-07-10	0	1.050	1.040	1.050	1.030	1.060	122,960	127,474	1.0367	1.050	1.040	1.050	1.030	1.060	122,960	1.0367	0.00%
2017-07-07	0	1.050	1.030	1.050	1.020	1.050	86,000	88,520	1.0293	1.050	1.030	1.050	1.020	1.050	86,000	1.0293	-1.87%
2017-07-06	0	1.070	1.030	1.070	1.030	1.070	65,680	67,779	1.0320	1.070	1.030	1.070	1.030	1.070	65,680	1.0320	2.88%
2017-07-05	0	1.040	1.020	1.040	1.020	1.100	174,082	187,022	1.0743	1.040	1.020	1.040	1.020	1.100	174,082	1.0743	2.97%
2017-07-04	0	1.010	0.990	1.010	1.000	1.060	158,400	160,764	1.0149	1.010	0.990	1.010	1.000	1.060	158,400	1.0149	-7.34%
2017-07-03	0	1.090	1.050	1.090	1.000	1.090	34,000	34,960	1.0282	1.090	1.050	1.090	1.000	1.090	34,000	1.0282	2.83%
2017-06-30	0	1.060	1.050	1.060	1.040	1.100	274,000	288,880	1.0543	1.060	1.050	1.060	1.040	1.100	274,000	1.0543	-2.75%
2017-06-29	0	1.090	1.060	1.090	1.080	1.100	20,400	22,160	1.0863	1.090	1.060	1.090	1.080	1.100	20,400	1.0863	-0.91%
2017-06-28	0	1.100	1.080	1.100	1.060	1.100	638,808	697,600	1.0920	1.100	1.080	1.100	1.060	1.100	638,808	1.0920	-0.90%
2017-06-27	0	1.110	1.090	1.110	1.070	1.120	390,000	426,400	1.0933	1.110	1.090	1.110	1.070	1.120	390,000	1.0933	-0.89%
2017-06-26	0	1.120	1.100	1.120	1.110	1.120	64,000	71,080	1.1106	1.120	1.100	1.120	1.110	1.120	64,000	1.1106	0.00%
2017-06-23	0	1.120	1.100	1.120	1.080	1.130	175,080	192,655	1.1004	1.120	1.100	1.120	1.080	1.130	175,080	1.1004	-0.88%
2017-06-22	0	1.130	1.110	1.130	1.140	1.140	22,000	25,080	1.1400	1.130	1.110	1.130	1.140	1.140	22,000	1.1400	0.89%
2017-06-21	0	1.120	1.110	1.120	1.100	1.160	118,800	132,588	1.1161	1.120	1.110	1.120	1.100	1.160	118,800	1.1161	-2.61%
2017-06-20	0	1.150	1.130	1.150	-	-	0	0	-	1.150	1.130	1.150	-	-	0	-	-0.86%
2017-06-19	0	1.160	1.140	1.160	1.130	1.160	310,400	353,336	1.1383	1.160	1.140	1.160	1.130	1.160	310,400	1.1383	0.00%
2017-06-16	0	1.160	1.120	1.160	1.110	1.160	800,000	903,560	1.1295	1.160	1.120	1.160	1.110	1.160	800,000	1.1295	1.75%
2017-06-15	0	1.140	1.120	1.140	1.120	1.150	174,000	196,680	1.1303	1.140	1.120	1.140	1.120	1.150	174,000	1.1303	-2.56%
2017-06-14	0	1.170	1.140	1.170	1.120	1.170	106,000	120,780	1.1394	1.170	1.140	1.170	1.120	1.170	106,000	1.1394	0.00%
2017-06-13	0	1.170	1.150	1.170	1.140	1.180	28,000	32,120	1.1471	1.170	1.150	1.170	1.140	1.180	28,000	1.1471	0.00%
2017-06-12	0	1.170	1.150	1.170	1.120	1.170	236,000	271,660	1.1511	1.170	1.150	1.170	1.120	1.170	236,000	1.1511	0.00%
2017-06-09	0	1.170	1.160	1.170	1.160	1.180	326,000	379,540	1.1642	1.170	1.160	1.170	1.160	1.180	326,000	1.1642	-0.85%
2017-06-08	0	1.180	1.160	1.180	1.160	1.180	100,000	116,840	1.1684	1.180	1.160	1.180	1.160	1.180	100,000	1.1684	0.00%
2017-06-07	0	1.180	1.150	1.180	1.080	1.180	502,400	574,564	1.1436	1.180	1.150	1.180	1.080	1.180	502,400	1.1436	6.31%
2017-06-06	0	1.110	1.110	1.120	1.070	1.130	1,134,000	1,243,360	1.0964	1.110	1.110	1.120	1.070	1.130	1,134,000	1.0964	-2.63%
2017-06-05	0	1.140	1.130	1.140	1.100	1.160	250,000	277,380	1.1095	1.140	1.130	1.140	1.100	1.160	250,000	1.1095	0.00%
2017-06-02	0	1.140	1.120	1.140	1.120	1.150	160,000	183,000	1.1438	1.140	1.120	1.140	1.120	1.150	160,000	1.1438	-1.72%
2017-06-01	0	1.160	1.140	1.160	1.130	1.160	133,040	151,973	1.1423	1.160	1.140	1.160	1.130	1.160	133,040	1.1423	0.00%
2017-05-31	0	1.160	1.140	1.160	1.120	1.160	331,600	379,920	1.1457	1.160	1.140	1.160	1.120	1.160	331,600	1.1457	-3.33%
2017-05-29	0	1.200	1.170	1.200	1.150	1.200	61,200	71,312	1.1652	1.200	1.170	1.200	1.150	1.200	61,200	1.1652	1.69%
2017-05-26	0	1.180	1.150	1.180	1.120	1.200	96,000	111,060	1.1569	1.180	1.150	1.180	1.120	1.200	96,000	1.1569	0.85%
2017-05-25	0	1.170	1.150	1.170	1.150	1.190	404,000	469,400	1.1619	1.170	1.150	1.170	1.150	1.190	404,000	1.1619	-1.68%
2017-05-24	0	1.190	1.160	1.190	1.160	1.200	102,000	121,180	1.1880	1.190	1.160	1.190	1.160	1.200	102,000	1.1880	0.00%
2017-05-23	0	1.190	1.170	1.190	1.160	1.200	78,000	91,460	1.1726	1.190	1.170	1.190	1.160	1.200	78,000	1.1726	1.71%
2017-05-22	0	1.170	1.160	1.170	1.100	1.180	266,160	310,336	1.1660	1.170	1.160	1.170	1.100	1.180	266,160	1.1660	-1.68%
2017-05-19	0	1.190	1.140	1.200	1.110	1.190	158,124	180,238	1.1399	1.190	1.140	1.200	1.110	1.190	158,124	1.1399	2.59%
2017-05-18	0	1.160	1.140	1.160	1.140	1.190	318,082	367,451	1.1552	1.160	1.140	1.160	1.140	1.190	318,082	1.1552	0.00%
2017-05-17	0	1.160	1.150	1.160	1.150	1.190	296,800	346,052	1.1659	1.160	1.150	1.160	1.150	1.190	296,800	1.1659	0.00%
2017-05-16	0	1.160	1.160	1.200	1.160	1.210	56,000	66,280	1.1836	1.160	1.160	1.200	1.160	1.210	56,000	1.1836	-3.33%
2017-05-15	0	1.200	1.180	1.200	1.150	1.220	320,000	380,840	1.1901	1.200	1.180	1.200	1.150	1.220	320,000	1.1901	1.69%
2017-05-12	0	1.180	1.150	1.180	1.140	1.180	612,000	714,500	1.1675	1.180	1.150	1.180	1.140	1.180	612,000	1.1675	-0.84%
2017-05-11	0	1.190	1.180	1.190	1.180	1.210	229,600	272,416	1.1865	1.190	1.180	1.190	1.180	1.210	229,600	1.1865	-1.65%
2017-05-10	0	1.210	1.200	1.210	1.190	1.220	432,490	521,418	1.2056	1.210	1.200	1.210	1.190	1.220	432,490	1.2056	-0.82%
2017-05-09	0	1.220	1.200	1.220	1.180	1.300	1,456,080	1,812,016	1.2444	1.220	1.200	1.220	1.180	1.300	1,456,080	1.2444	0.83%
2017-05-08	0	1.210	1.200	1.210	1.180	1.210	825,360	985,804	1.1944	1.210	1.200	1.210	1.180	1.210	825,360	1.1944	-0.82%
2017-05-05	0	1.220	1.200	1.220	1.180	1.230	2,502,000	3,000,540	1.1993	1.220	1.200	1.220	1.180	1.230	2,502,000	1.1993	0.83%
2017-05-04	0	1.210	1.170	1.210	1.180	1.210	639,440	767,496	1.2003	1.210	1.170	1.210	1.180	1.210	639,440	1.2003	0.00%
2017-05-02	0	1.210	1.180	1.240	1.190	1.210	2,340,320	2,808,397	1.2000	1.210	1.180	1.240	1.190	1.210	2,340,320	1.2000	-2.42%
2017-04-28	0	1.240	1.210	1.240	1.180	1.290	1,020,165	1,243,346	1.2188	1.240	1.210	1.240	1.180	1.290	1,020,165	1.2188	2.48%
2017-04-27	0	1.210	1.180	1.210	1.170	1.220	280,000	331,320	1.1833	1.210	1.180	1.210	1.170	1.220	280,000	1.1833	0.00%
2017-04-26	0	1.210	1.180	1.210	1.170	1.220	661,200	789,860	1.1946	1.210	1.180	1.210	1.170	1.220	661,200	1.1946	0.83%
2017-04-25	0	1.200	1.170	1.200	1.160	1.210	1,190,400	1,417,760	1.1910	1.200	1.170	1.200	1.160	1.210	1,190,400	1.1910	1.69%
2017-04-24	0	1.180	1.160	1.180	1.170	1.230	388,160	459,079	1.1827	1.180	1.160	1.180	1.170	1.230	388,160	1.1827	-0.84%
2017-04-21	0	1.190	1.180	1.200	1.130	1.230	406,000	475,740	1.1718	1.190	1.180	1.200	1.130	1.230	406,000	1.1718	-3.25%
2017-04-20	0	1.230	1.200	1.230	1.170	1.230	254,000	300,920	1.1847	1.230	1.200	1.230	1.170	1.230	254,000	1.1847	0.00%
2017-04-19	0	1.230	1.200	1.210	1.140	1.270	1,234,000	1,516,760	1.2291	1.230	1.200	1.210	1.140	1.270	1,234,000	1.2291	5.13%
2017-04-18	0	1.170	1.160	1.170	1.150	1.230	1,324,000	1,573,720	1.1886	1.170	1.160	1.170	1.150	1.230	1,324,000	1.1886	-4.88%
2017-04-13	0	1.230	1.210	1.230	1.210	1.270	1,220,000	1,501,480	1.2307	1.230	1.210	1.230	1.210	1.270	1,220,000	1.2307	-3.91%
2017-04-12	0	1.280	1.250	1.280	1.260	1.380	4,552,082	5,892,924	1.2946	1.280	1.250	1.280	1.260	1.380	4,552,082	1.2946	-1.54%
2017-04-11	0	1.300	1.280	1.300	1.270	1.470	6,909,989	9,167,129	1.3266	1.300	1.280	1.300	1.270	1.470	6,909,989	1.3266	-9.09%
2017-04-10	0	1.430	1.430	1.440	1.080	1.480	16,953,892	22,968,676	1.3548	1.430	1.430	1.440	1.080	1.480	16,953,892	1.3548	36.19%
2017-04-07	0	1.050	1.050	1.100	1.030	1.050	186,000	194,180	1.0440	1.050	1.050	1.100	1.030	1.050	186,000	1.0440	1.94%
2017-04-06	0	1.030	1.030	1.100	1.030	1.100	18,000	19,240	1.0689	1.030	1.030	1.100	1.030	1.100	18,000	1.0689	0.98%
2017-04-05	0	1.020	1.020	1.110	1.000	1.040	78,000	79,360	1.0174	1.020	1.020	1.110	1.000	1.040	78,000	1.0174	-1.92%
2017-04-03	0	1.040	1.030	1.120	-	-	1,360	1,328	0.9765	1.040	1.030	1.120	-	-	1,360	0.9765	0.00%
2017-03-31	0	1.040	1.040	1.100	0.990	0.990	60,000	59,400	0.9900	1.040	1.040	1.100	0.990	0.990	60,000	0.9900	-0.95%
2017-03-30	0	1.050	1.030	1.060	1.050	1.060	126,000	132,360	1.0505	1.050	1.030	1.060	1.050	1.060	126,000	1.0505	0.00%
2017-03-29	0	1.050	1.050	1.060	1.050	1.070	81,154	86,237	1.0626	1.050	1.050	1.060	1.050	1.070	81,154	1.0626	-1.87%
2017-03-28	0	1.070	1.060	1.070	1.070	1.070	12,800	13,656	1.0669	1.070	1.060	1.070	1.070	1.070	12,800	1.0669	0.00%
2017-03-27	0	1.070	1.070	1.140	1.070	1.070	66,000	70,620	1.0700	1.070	1.070	1.140	1.070	1.070	66,000	1.0700	-5.31%
2017-03-24	0	1.130	1.070	1.130	-	-	0	0	-	1.130	1.070	1.130	-	-	0	-	0.00%
2017-03-23	0	1.130	1.090	1.130	1.040	1.140	201,640	220,753	1.0948	1.130	1.090	1.130	1.040	1.140	201,640	1.0948	2.73%
2017-03-22	0	1.100	1.070	1.100	1.080	1.100	709,360	778,008	1.0968	1.100	1.070	1.100	1.080	1.100	709,360	1.0968	-0.90%
2017-03-21	0	1.110	1.100	1.160	1.100	1.110	630,000	694,300	1.1021	1.110	1.100	1.160	1.100	1.110	630,000	1.1021	-4.31%
2017-03-20	0	1.160	1.110	1.160	1.090	1.170	581,608	651,661	1.1204	1.160	1.110	1.160	1.090	1.170	581,608	1.1204	9.43%
2017-03-17	0	1.060	1.060	1.090	1.060	1.080	34,240	36,507	1.0662	1.060	1.060	1.090	1.060	1.080	34,240	1.0662	-3.64%
2017-03-16	0	1.100	1.080	1.100	1.100	1.100	3,840	4,129	1.0753	1.100	1.080	1.100	1.100	1.100	3,840	1.0753	0.00%
2017-03-15	0	1.100	1.070	1.100	1.100	1.100	302,000	332,200	1.1000	1.100	1.070	1.100	1.100	1.100	302,000	1.1000	0.00%
2017-03-14	0	1.100	1.100	1.110	1.050	1.150	398,000	434,900	1.0927	1.100	1.100	1.110	1.050	1.150	398,000	1.0927	-0.90%
2017-03-13	0	1.110	1.110	1.120	1.110	1.200	100,000	112,480	1.1248	1.110	1.110	1.120	1.110	1.200	100,000	1.1248	0.91%
2017-03-10	0	1.100	1.060	1.100	-	-	160	164	1.0250	1.100	1.060	1.100	-	-	160	1.0250	0.00%
2017-03-09	0	1.100	1.100	1.120	1.100	1.120	150,000	167,200	1.1147	1.100	1.100	1.120	1.100	1.120	150,000	1.1147	-1.79%
2017-03-08	0	1.120	1.100	1.140	1.100	1.120	254,000	283,640	1.1167	1.120	1.100	1.140	1.100	1.120	254,000	1.1167	0.00%
2017-03-07	0	1.120	1.070	1.120	1.110	1.120	204,000	227,340	1.1144	1.120	1.070	1.120	1.110	1.120	204,000	1.1144	0.00%
2017-03-06	0	1.120	1.090	1.120	-	-	0	0	-	1.120	1.090	1.120	-	-	0	-	0.00%
2017-03-03	0	1.120	1.100	1.130	1.110	1.140	40,000	45,340	1.1335	1.120	1.100	1.130	1.110	1.140	40,000	1.1335	0.90%
2017-03-02	0	1.110	1.070	1.110	1.110	1.120	120,000	134,340	1.1195	1.110	1.070	1.110	1.110	1.120	120,000	1.1195	-1.77%
2017-03-01	0	1.130	1.130	1.140	1.120	1.150	208,240	235,024	1.1286	1.130	1.130	1.140	1.120	1.150	208,240	1.1286	0.00%
2017-02-28	0	1.130	1.110	1.130	1.120	1.130	80,801	90,565	1.1208	1.130	1.110	1.130	1.120	1.130	80,801	1.1208	1.80%
2017-02-27	0	1.110	1.100	1.110	1.100	1.120	128,262	142,473	1.1108	1.110	1.100	1.110	1.100	1.120	128,262	1.1108	-0.89%
2017-02-24	0	1.120	1.110	1.120	1.110	1.120	588,165	654,679	1.1131	1.120	1.110	1.120	1.110	1.120	588,165	1.1131	0.00%
2017-02-23	0	1.120	1.110	1.120	1.110	1.140	328,000	367,260	1.1197	1.120	1.110	1.120	1.110	1.140	328,000	1.1197	-2.61%
2017-02-22	0	1.150	1.120	1.150	1.100	1.150	334,400	374,520	1.1200	1.150	1.120	1.150	1.100	1.150	334,400	1.1200	4.55%
2017-02-21	0	1.100	1.080	1.110	1.100	1.140	3,200,000	3,521,420	1.1004	1.100	1.080	1.110	1.100	1.140	3,200,000	1.1004	-1.79%
2017-02-20	0	1.120	1.120	1.140	1.110	1.140	5,360,240	6,004,114	1.1201	1.120	1.120	1.140	1.110	1.140	5,360,240	1.1201	-0.88%
2017-02-17	0	1.130	1.110	1.130	1.130	1.130	4,852,000	5,482,760	1.1300	1.130	1.110	1.130	1.130	1.130	4,852,000	1.1300	0.00%
2017-02-16	0	1.130	1.120	1.130	1.130	1.150	2,612,000	2,973,060	1.1382	1.130	1.120	1.130	1.130	1.150	2,612,000	1.1382	-2.59%
2017-02-15	0	1.160	1.150	1.170	1.150	1.180	1,641,600	1,919,908	1.1695	1.160	1.150	1.170	1.150	1.180	1,641,600	1.1695	-1.69%
2017-02-14	0	1.180	1.180	1.190	1.120	1.220	2,306,082	2,627,589	1.1394	1.180	1.180	1.190	1.120	1.220	2,306,082	1.1394	3.51%
2017-02-13	0	1.140	1.140	1.150	1.110	1.150	250,248	282,955	1.1307	1.140	1.140	1.150	1.110	1.150	250,248	1.1307	0.00%
2017-02-10	0	1.140	1.120	1.140	1.120	1.140	158,240	179,424	1.1339	1.140	1.120	1.140	1.120	1.140	158,240	1.1339	0.00%
2017-02-09	0	1.140	1.130	1.140	1.130	1.160	224,000	256,620	1.1456	1.140	1.130	1.140	1.130	1.160	224,000	1.1456	-1.72%
2017-02-08	0	1.160	1.160	1.180	1.160	1.180	69,842	81,720	1.1701	1.160	1.160	1.180	1.160	1.180	69,842	1.1701	-2.52%
2017-02-07	0	1.190	1.150	1.200	1.150	1.200	272,000	315,280	1.1591	1.190	1.150	1.200	1.150	1.200	272,000	1.1591	-1.65%
2017-02-06	0	1.210	1.170	1.230	1.210	1.210	2,400	2,880	1.2000	1.210	1.170	1.230	1.210	1.210	2,400	1.2000	0.00%
2017-02-03	0	1.210	1.200	1.230	1.150	1.220	258,000	307,600	1.1922	1.210	1.200	1.230	1.150	1.220	258,000	1.1922	5.22%
2017-02-02	0	1.150	1.150	1.170	1.150	1.170	47,200	54,908	1.1633	1.150	1.150	1.170	1.150	1.170	47,200	1.1633	0.00%
2017-02-01	0	1.150	1.150	1.180	1.150	1.160	548,000	634,380	1.1576	1.150	1.150	1.180	1.150	1.160	548,000	1.1576	0.88%
2017-01-27	0	1.140	1.110	1.140	-	-	0	0	-	1.140	1.110	1.140	-	-	0	-	0.00%
2017-01-26	0	1.140	1.130	1.140	1.130	1.140	130,160	147,952	1.1367	1.140	1.130	1.140	1.130	1.140	130,160	1.1367	0.88%
2017-01-25	0	1.130	1.120	1.130	1.120	1.130	113,200	126,808	1.1202	1.130	1.120	1.130	1.120	1.130	113,200	1.1202	0.00%
2017-01-24	0	1.130	1.130	1.170	1.100	1.160	400,400	460,540	1.1502	1.130	1.130	1.170	1.100	1.160	400,400	1.1502	-1.74%
2017-01-23	0	1.150	1.140	1.160	1.130	1.150	84,000	95,720	1.1395	1.150	1.140	1.160	1.130	1.150	84,000	1.1395	0.00%
2017-01-20	0	1.150	1.120	1.160	-	-	1,242	1,341	1.0797	1.150	1.120	1.160	-	-	1,242	1.0797	0.00%
2017-01-19	0	1.150	1.130	1.150	1.150	1.200	396,080	462,726	1.1683	1.150	1.130	1.150	1.150	1.200	396,080	1.1683	0.00%
2017-01-18	0	1.150	1.140	1.150	1.150	1.170	464,000	537,580	1.1586	1.150	1.140	1.150	1.150	1.170	464,000	1.1586	-1.71%
2017-01-17	0	1.170	1.160	1.170	1.160	1.210	884,000	1,039,840	1.1763	1.170	1.160	1.170	1.160	1.210	884,000	1.1763	0.00%
2017-01-16	0	1.170	1.160	1.200	1.160	1.250	874,000	1,029,160	1.1775	1.170	1.160	1.200	1.160	1.250	874,000	1.1775	0.00%
2017-01-13	0	1.170	1.160	1.170	1.050	1.280	1,673,200	1,911,108	1.1422	1.170	1.160	1.170	1.050	1.280	1,673,200	1.1422	8.33%
2017-01-12	0	1.080	0.990	1.080	0.990	1.080	790,000	793,540	1.0045	1.080	0.990	1.080	0.990	1.080	790,000	1.0045	8.00%
2017-01-11	0	1.000	1.000	1.050	1.000	1.000	66,320	66,310	0.9998	1.000	1.000	1.050	1.000	1.000	66,320	0.9998	0.00%
2017-01-10	0	1.000	1.000	1.080	1.000	1.020	104,000	104,040	1.0004	1.000	1.000	1.080	1.000	1.020	104,000	1.0004	0.00%
2017-01-09	0	1.000	1.000	1.070	1.000	1.000	7,525	7,479	0.9939	1.000	1.000	1.070	1.000	1.000	7,525	0.9939	-1.96%
2017-01-06	0	1.020	1.020	1.060	1.020	1.050	82,891	85,953	1.0369	1.020	1.020	1.060	1.020	1.050	82,891	1.0369	-3.77%
2017-01-05	0	1.060	1.040	1.070	1.050	1.070	50,000	52,780	1.0556	1.060	1.040	1.070	1.050	1.070	50,000	1.0556	3.92%
2017-01-04	0	1.020	1.020	1.050	1.000	1.050	176,000	180,240	1.0241	1.020	1.020	1.050	1.000	1.050	176,000	1.0241	2.00%
2017-01-03	0	1.000	1.000	1.040	1.000	1.030	156,000	159,000	1.0192	1.000	1.000	1.040	1.000	1.030	156,000	1.0192	-3.85%
2016-12-30	0	1.040	1.040	1.080	1.010	1.040	48,000	49,000	1.0208	1.040	1.040	1.080	1.010	1.040	48,000	1.0208	-1.89%
2016-12-29	0	1.060	1.060	1.100	1.020	1.060	7,600	7,848	1.0326	1.060	1.060	1.100	1.020	1.060	7,600	1.0326	1.92%
2016-12-28	0	1.040	1.000	1.120	-	-	0	0	-	1.040	1.000	1.120	-	-	0	-	0.00%
2016-12-23	0	1.040	1.010	1.040	1.010	1.040	32,000	32,380	1.0119	1.040	1.010	1.040	1.010	1.040	32,000	1.0119	4.00%
2016-12-22	0	1.000	0.980	1.010	1.010	1.040	36,000	37,020	1.0283	1.000	0.980	1.010	1.010	1.040	36,000	1.0283	-4.76%
2016-12-21	0	1.050	1.050	1.060	1.010	1.050	88,600	92,228	1.0409	1.050	1.050	1.060	1.010	1.050	88,600	1.0409	-1.87%
2016-12-20	0	1.070	1.020	1.080	1.070	1.070	4,000	4,280	1.0700	1.070	1.020	1.080	1.070	1.070	4,000	1.0700	1.90%
2016-12-19	0	1.050	1.020	1.090	1.000	1.050	34,000	34,920	1.0271	1.050	1.020	1.090	1.000	1.050	34,000	1.0271	0.00%
2016-12-16	0	1.050	1.020	1.050	1.050	1.050	56,000	58,800	1.0500	1.050	1.020	1.050	1.050	1.050	56,000	1.0500	-3.67%
2016-12-15	0	1.090	1.070	1.120	1.090	1.090	12,000	13,080	1.0900	1.090	1.070	1.120	1.090	1.090	12,000	1.0900	-1.80%
2016-12-14	0	1.110	1.100	1.120	1.100	1.150	154,000	170,880	1.1096	1.110	1.100	1.120	1.100	1.150	154,000	1.1096	-0.89%
2016-12-13	0	1.120	1.100	1.120	1.120	1.120	208,000	232,960	1.1200	1.120	1.100	1.120	1.120	1.120	208,000	1.1200	0.00%
2016-12-12	0	1.120	1.100	1.120	1.100	1.120	93,200	104,084	1.1168	1.120	1.100	1.120	1.100	1.120	93,200	1.1168	0.00%
2016-12-09	0	1.120	1.100	1.120	1.100	1.160	388,000	438,700	1.1307	1.120	1.100	1.120	1.100	1.160	388,000	1.1307	-1.75%
2016-12-08	0	1.140	1.120	1.180	1.130	1.140	136,000	154,940	1.1393	1.140	1.120	1.180	1.130	1.140	136,000	1.1393	0.00%
2016-12-07	0	1.140	1.120	1.140	1.150	1.200	104,000	119,800	1.1519	1.140	1.120	1.140	1.150	1.200	104,000	1.1519	0.88%
2016-12-06	0	1.130	1.100	1.130	1.120	1.200	102,000	115,060	1.1280	1.130	1.100	1.130	1.120	1.200	102,000	1.1280	-0.88%
2016-12-05	0	1.140	1.100	1.150	1.130	1.140	60,994	69,353	1.1370	1.140	1.100	1.150	1.130	1.140	60,994	1.1370	-2.56%
2016-12-02	0	1.170	1.080	1.180	1.070	1.170	376,485	418,463	1.1115	1.170	1.080	1.180	1.070	1.170	376,485	1.1115	3.54%
2016-12-01	0	1.130	1.120	1.130	1.110	1.130	64,400	72,624	1.1277	1.130	1.120	1.130	1.110	1.130	64,400	1.1277	0.89%
2016-11-30	0	1.120	1.120	1.140	1.120	1.120	64,000	71,680	1.1200	1.120	1.120	1.140	1.120	1.120	64,000	1.1200	-1.75%
2016-11-29	0	1.140	1.100	1.150	1.100	1.150	150,000	169,300	1.1287	1.140	1.100	1.150	1.100	1.150	150,000	1.1287	1.79%
2016-11-28	0	1.120	1.120	1.180	1.120	1.170	260,000	298,100	1.1465	1.120	1.120	1.180	1.120	1.170	260,000	1.1465	-3.45%
2016-11-25	0	1.160	1.150	1.170	1.120	1.160	182,000	207,160	1.1382	1.160	1.150	1.170	1.120	1.160	182,000	1.1382	-2.52%
2016-11-24	0	1.190	1.160	1.190	1.160	1.190	104,800	121,880	1.1630	1.190	1.160	1.190	1.160	1.190	104,800	1.1630	2.59%
2016-11-23	0	1.160	1.160	1.230	1.160	1.160	100,331	116,374	1.1599	1.160	1.160	1.230	1.160	1.160	100,331	1.1599	-1.69%
2016-11-22	0	1.180	1.170	1.220	1.160	1.180	81,200	95,728	1.1789	1.180	1.170	1.220	1.160	1.180	81,200	1.1789	1.72%
2016-11-21	0	1.160	1.130	1.160	1.150	1.160	444,160	514,754	1.1589	1.160	1.130	1.160	1.150	1.160	444,160	1.1589	-0.85%
2016-11-18	0	1.170	1.170	1.230	1.140	1.140	20,974	23,878	1.1385	1.170	1.170	1.230	1.140	1.140	20,974	1.1385	0.00%
2016-11-17	0	1.170	1.130	1.200	1.170	1.170	4,160	4,859	1.1680	1.170	1.130	1.200	1.170	1.170	4,160	1.1680	0.00%
2016-11-16	0	1.170	1.180	1.210	1.130	1.170	784,000	899,560	1.1474	1.170	1.180	1.210	1.130	1.170	784,000	1.1474	0.00%
2016-11-15	0	1.170	1.150	1.190	1.170	1.200	490,000	577,040	1.1776	1.170	1.150	1.190	1.170	1.200	490,000	1.1776	-1.68%
2016-11-14	0	1.190	1.190	1.230	1.190	1.190	30,000	35,700	1.1900	1.190	1.190	1.230	1.190	1.190	30,000	1.1900	0.00%
2016-11-11	0	1.190	1.190	1.270	1.180	1.280	292,000	359,540	1.2313	1.190	1.190	1.270	1.180	1.280	292,000	1.2313	-2.46%
2016-11-10	0	1.220	1.220	1.280	1.220	1.240	42,000	51,840	1.2343	1.220	1.220	1.280	1.220	1.240	42,000	1.2343	-1.61%
2016-11-09	0	1.240	1.200	1.250	1.170	1.250	402,000	495,300	1.2321	1.240	1.200	1.250	1.170	1.250	402,000	1.2321	-2.36%
2016-11-08	0	1.270	1.250	1.270	1.180	1.270	106,000	131,940	1.2447	1.270	1.250	1.270	1.180	1.270	106,000	1.2447	7.63%
2016-11-07	0	1.180	1.110	1.190	1.180	1.180	8,000	9,440	1.1800	1.180	1.110	1.190	1.180	1.180	8,000	1.1800	-0.84%
2016-11-04	0	1.190	1.190	1.230	1.170	1.230	56,165	67,028	1.1934	1.190	1.190	1.230	1.170	1.230	56,165	1.1934	-0.83%
2016-11-03	0	1.200	1.200	1.250	1.170	1.180	10,360	12,130	1.1708	1.200	1.200	1.250	1.170	1.180	10,360	1.1708	-4.00%
2016-11-02	0	1.250	1.170	1.250	1.130	1.300	358,240	415,828	1.1608	1.250	1.170	1.250	1.130	1.300	358,240	1.1608	5.93%
2016-11-01	0	1.180	1.180	1.210	1.180	1.220	263,280	316,704	1.2029	1.180	1.180	1.210	1.180	1.220	263,280	1.2029	0.85%
2016-10-31	0	1.170	1.150	1.170	1.050	1.290	772,000	873,540	1.1315	1.170	1.150	1.170	1.050	1.290	772,000	1.1315	-7.87%
2016-10-28	0	1.270	1.240	1.270	1.260	1.300	80,000	102,460	1.2808	1.270	1.240	1.270	1.260	1.300	80,000	1.2808	0.79%
2016-10-27	0	1.260	1.210	1.260	1.260	1.270	140,000	177,700	1.2693	1.260	1.210	1.260	1.260	1.270	140,000	1.2693	-0.79%
2016-10-26	0	1.270	1.270	1.290	1.270	1.280	498,568	634,121	1.2719	1.270	1.270	1.290	1.270	1.280	498,568	1.2719	0.00%
2016-10-25	0	1.270	1.270	1.290	1.270	1.330	787,840	1,033,561	1.3119	1.270	1.270	1.290	1.270	1.330	787,840	1.3119	-3.05%
2016-10-24	0	1.310	1.290	1.310	1.260	1.320	422,000	548,580	1.3000	1.310	1.290	1.310	1.260	1.320	422,000	1.3000	4.80%
2016-10-20	0	1.250	1.240	1.260	1.220	1.260	168,000	207,500	1.2351	1.250	1.240	1.260	1.220	1.260	168,000	1.2351	0.81%
2016-10-19	0	1.240	1.220	1.280	1.240	1.250	202,000	251,360	1.2444	1.240	1.220	1.280	1.240	1.250	202,000	1.2444	0.00%
2016-10-18	0	1.240	1.240	1.280	1.240	1.300	363,600	461,872	1.2703	1.240	1.240	1.280	1.240	1.300	363,600	1.2703	-3.88%
2016-10-17	0	1.290	1.290	1.350	1.290	1.300	268,000	346,160	1.2916	1.290	1.290	1.350	1.290	1.300	268,000	1.2916	-0.77%
2016-10-14	0	1.300	1.300	1.340	1.280	1.350	560,000	741,420	1.3240	1.300	1.300	1.340	1.280	1.350	560,000	1.3240	-1.52%
2016-10-13	0	1.320	1.290	1.370	1.260	1.320	321,000	414,770	1.2921	1.320	1.290	1.370	1.260	1.320	321,000	1.2921	2.33%
2016-10-12	0	1.290	1.290	1.390	1.250	1.280	130,000	165,620	1.2740	1.290	1.290	1.390	1.250	1.280	130,000	1.2740	0.00%
2016-10-11	0	1.290	1.290	1.300	1.290	1.340	266,800	350,128	1.3123	1.290	1.290	1.300	1.290	1.340	266,800	1.3123	-3.01%
2016-10-07	0	1.330	1.280	1.350	1.260	1.370	214,000	276,000	1.2897	1.330	1.280	1.350	1.260	1.370	214,000	1.2897	2.31%
2016-10-06	0	1.300	1.300	1.350	1.270	1.300	83,600	107,732	1.2887	1.300	1.300	1.350	1.270	1.300	83,600	1.2887	2.36%
2016-10-05	0	1.270	1.270	1.300	1.260	1.320	314,000	401,340	1.2782	1.270	1.270	1.300	1.260	1.320	314,000	1.2782	-3.79%
2016-10-04	0	1.320	1.310	1.340	1.300	1.320	94,000	123,640	1.3153	1.320	1.310	1.340	1.300	1.320	94,000	1.3153	-1.49%
2016-10-03	0	1.340	1.340	1.380	1.330	1.350	177,600	238,328	1.3419	1.340	1.340	1.380	1.330	1.350	177,600	1.3419	1.52%
2016-09-30	0	1.320	1.310	1.320	1.320	1.410	842,800	1,155,393	1.3709	1.320	1.310	1.320	1.320	1.410	842,800	1.3709	-2.22%
2016-09-29	0	1.350	1.330	1.370	1.350	1.380	194,000	265,500	1.3686	1.350	1.330	1.370	1.350	1.380	194,000	1.3686	-2.88%
2016-09-28	0	1.390	1.370	1.390	1.360	1.390	126,802	175,120	1.3811	1.390	1.370	1.390	1.360	1.390	126,802	1.3811	-0.71%
2016-09-27	0	1.400	1.380	1.400	1.350	1.400	654,000	906,440	1.3860	1.400	1.380	1.400	1.350	1.400	654,000	1.3860	0.72%
2016-09-26	0	1.390	1.350	1.390	1.350	1.400	368,246	506,579	1.3757	1.390	1.350	1.390	1.350	1.400	368,246	1.3757	0.72%
2016-09-23	0	1.380	1.400	1.430	1.380	1.410	550,240	769,528	1.3985	1.380	1.400	1.430	1.380	1.410	550,240	1.3985	-2.13%
2016-09-22	0	1.410	1.370	1.410	1.370	1.410	238,240	328,381	1.3784	1.410	1.370	1.410	1.370	1.410	238,240	1.3784	2.92%
2016-09-21	0	1.370	1.370	1.390	1.340	1.410	1,180,000	1,621,260	1.3739	1.370	1.370	1.390	1.340	1.410	1,180,000	1.3739	0.74%
2016-09-20	0	1.360	1.340	1.360	1.340	1.420	121,280	166,118	1.3697	1.360	1.340	1.360	1.340	1.420	121,280	1.3697	1.49%
2016-09-19	0	1.340	1.340	1.360	1.330	1.410	948,328	1,272,891	1.3422	1.340	1.340	1.360	1.330	1.410	948,328	1.3422	-4.29%
2016-09-15	0	1.400	1.380	1.400	1.360	1.400	50,088	68,918	1.3759	1.400	1.380	1.400	1.360	1.400	50,088	1.3759	1.45%
2016-09-14	0	1.380	1.340	1.400	1.370	1.410	202,000	279,280	1.3826	1.380	1.340	1.400	1.370	1.410	202,000	1.3826	0.00%
2016-09-13	0	1.380	1.360	1.400	1.350	1.450	716,457	998,101	1.3931	1.380	1.360	1.400	1.350	1.450	716,457	1.3931	-1.43%
2016-09-12	0	1.400	1.380	1.400	1.380	1.470	657,600	930,648	1.4152	1.400	1.380	1.400	1.380	1.470	657,600	1.4152	-4.76%
2016-09-09	0	1.470	1.460	1.490	1.470	1.530	619,780	929,822	1.5002	1.470	1.460	1.490	1.470	1.530	619,780	1.5002	-0.68%
2016-09-08	0	1.480	1.460	1.470	1.410	1.510	931,448	1,356,766	1.4566	1.480	1.460	1.470	1.410	1.510	931,448	1.4566	1.37%
2016-09-07	0	1.460	1.460	1.470	1.360	1.470	2,474,800	3,521,557	1.4230	1.460	1.460	1.470	1.360	1.470	2,474,800	1.4230	5.80%
2016-09-06	0	1.380	1.350	1.380	1.280	1.390	924,248	1,240,384	1.3420	1.380	1.350	1.380	1.280	1.390	924,248	1.3420	7.81%
2016-09-05	0	1.280	1.280	1.290	1.270	1.320	302,720	391,212	1.2923	1.280	1.280	1.290	1.270	1.320	302,720	1.2923	-3.03%
2016-09-02	0	1.320	1.290	1.320	1.300	1.380	812,000	1,074,940	1.3238	1.320	1.290	1.320	1.300	1.380	812,000	1.3238	-5.04%
2016-09-01	0	1.390	1.370	1.390	1.210	1.390	2,005,920	2,599,098	1.2957	1.390	1.370	1.390	1.210	1.390	2,005,920	1.2957	13.01%
2016-08-31	0	1.230	1.220	1.230	1.170	1.240	258,000	312,660	1.2119	1.230	1.220	1.230	1.170	1.240	258,000	1.2119	2.50%
2016-08-30	0	1.200	1.180	1.210	1.150	1.250	1,480,960	1,790,535	1.2090	1.200	1.180	1.210	1.150	1.250	1,480,960	1.2090	4.35%
2016-08-29	0	1.150	1.150	1.180	1.150	1.230	978,000	1,149,840	1.1757	1.150	1.150	1.180	1.150	1.230	978,000	1.1757	0.00%
2016-08-26	0	1.150	1.150	1.160	1.140	1.220	418,000	479,040	1.1460	1.150	1.150	1.160	1.140	1.220	418,000	1.1460	0.88%
2016-08-25	0	1.140	1.090	1.140	1.030	1.170	849,728	918,638	1.0811	1.140	1.090	1.140	1.030	1.170	849,728	1.0811	2.70%
2016-08-24	0	1.110	1.100	1.130	1.100	1.130	330,800	368,912	1.1152	1.110	1.100	1.130	1.100	1.130	330,800	1.1152	-2.63%
2016-08-23	0	1.140	1.140	1.150	1.110	1.140	598,000	673,500	1.1263	1.140	1.140	1.150	1.110	1.140	598,000	1.1263	0.88%
2016-08-22	0	1.130	1.130	1.140	1.110	1.150	558,000	634,260	1.1367	1.130	1.130	1.140	1.110	1.150	558,000	1.1367	-5.83%
2016-08-19	0	1.200	1.180	1.200	0.960	1.200	428,000	494,520	1.1554	1.200	1.180	1.200	0.960	1.200	428,000	1.1554	5.26%
2016-08-18	0	1.140	1.140	1.160	1.140	1.160	116,017	132,518	1.1422	1.140	1.140	1.160	1.140	1.160	116,017	1.1422	-1.72%
2016-08-17	0	1.160	1.160	1.180	1.150	1.200	216,000	254,440	1.1780	1.160	1.160	1.180	1.150	1.200	216,000	1.1780	-3.33%
2016-08-16	0	1.200	1.160	1.200	1.170	1.210	378,800	447,824	1.1822	1.200	1.160	1.200	1.170	1.210	378,800	1.1822	2.56%
2016-08-15	0	1.170	1.170	1.180	1.120	1.170	1,110,000	1,275,080	1.1487	1.170	1.170	1.180	1.120	1.170	1,110,000	1.1487	2.63%
2016-08-12	0	1.140	1.140	1.160	1.120	1.160	348,000	393,520	1.1308	1.140	1.140	1.160	1.120	1.160	348,000	1.1308	-1.72%
2016-08-11	0	1.160	1.140	1.170	1.120	1.160	553,125	633,269	1.1449	1.160	1.140	1.170	1.120	1.160	553,125	1.1449	0.00%
2016-08-10	0	1.160	1.150	1.160	1.150	1.220	1,102,400	1,300,256	1.1795	1.160	1.150	1.160	1.150	1.220	1,102,400	1.1795	0.87%
2016-08-09	0	1.150	1.150	1.170	1.140	1.230	662,000	775,840	1.1720	1.150	1.150	1.170	1.140	1.230	662,000	1.1720	0.88%
2016-08-08	0	1.140	1.140	1.150	1.140	1.300	1,572,162	1,889,116	1.2016	1.140	1.140	1.150	1.140	1.300	1,572,162	1.2016	-5.79%
2016-08-05	0	1.210	1.230	1.240	1.090	1.280	10,443,246	12,350,172	1.1826	1.210	1.230	1.240	1.090	1.280	10,443,246	1.1826	12.04%
2016-08-04	0	1.080	1.030	1.080	1.040	1.090	230,000	246,220	1.0705	1.080	1.030	1.080	1.040	1.090	230,000	1.0705	3.85%
2016-08-03	0	1.040	1.000	1.040	0.990	1.070	268,000	277,700	1.0362	1.040	1.000	1.040	0.990	1.070	268,000	1.0362	-2.80%
2016-08-01	0	1.070	1.050	1.070	1.030	1.070	230,000	242,380	1.0538	1.070	1.050	1.070	1.030	1.070	230,000	1.0538	2.88%
2016-07-29	0	1.040	1.040	1.060	1.040	1.090	220,574	237,802	1.0781	1.040	1.040	1.060	1.040	1.090	220,574	1.0781	-3.70%
2016-07-28	0	1.080	1.080	1.100	1.080	1.170	766,080	863,504	1.1272	1.080	1.080	1.100	1.080	1.170	766,080	1.1272	0.00%
2016-07-27	0	1.080	1.070	1.080	1.030	1.090	836,880	894,896	1.0693	1.080	1.070	1.080	1.030	1.090	836,880	1.0693	1.89%
2016-07-26	0	1.060	1.060	1.100	1.030	1.080	256,328	272,859	1.0645	1.060	1.060	1.100	1.030	1.080	256,328	1.0645	-0.93%
2016-07-25	0	1.070	1.040	1.080	1.050	1.120	410,000	446,460	1.0889	1.070	1.040	1.080	1.050	1.120	410,000	1.0889	3.88%
2016-07-22	0	1.030	1.030	1.060	1.030	1.070	162,000	171,920	1.0612	1.030	1.030	1.060	1.030	1.070	162,000	1.0612	0.00%
2016-07-21	0	1.030	1.030	1.080	1.030	1.060	180,000	187,980	1.0443	1.030	1.030	1.080	1.030	1.060	180,000	1.0443	-4.63%
2016-07-20	0	1.080	1.070	1.090	1.000	1.100	176,000	185,160	1.0520	1.080	1.070	1.090	1.000	1.100	176,000	1.0520	-1.82%
2016-07-19	0	1.100	1.100	1.110	1.100	1.120	202,006	224,227	1.1100	1.100	1.100	1.110	1.100	1.120	202,006	1.1100	0.00%
2016-07-18	0	1.100	1.100	1.150	1.050	1.110	136,000	146,400	1.0765	1.100	1.100	1.150	1.050	1.110	136,000	1.0765	0.00%
2016-07-15	0	1.100	1.070	1.120	1.050	1.110	283,640	304,709	1.0743	1.100	1.070	1.120	1.050	1.110	283,640	1.0743	-2.65%
2016-07-14	0	1.130	1.130	1.140	1.050	1.150	244,568	264,273	1.0806	1.130	1.130	1.140	1.050	1.150	244,568	1.0806	3.67%
2016-07-13	0	1.090	1.070	1.110	1.070	1.100	48,000	52,160	1.0867	1.090	1.070	1.110	1.070	1.100	48,000	1.0867	-0.91%
2016-07-12	0	1.100	1.100	1.120	1.100	1.150	249,682	277,300	1.1106	1.100	1.100	1.120	1.100	1.150	249,682	1.1106	-2.65%
2016-07-11	0	1.130	1.110	1.130	1.110	1.200	517,040	589,541	1.1402	1.130	1.110	1.130	1.110	1.200	517,040	1.1402	0.00%
2016-07-08	0	1.130	1.120	1.130	1.070	1.160	934,000	1,048,320	1.1224	1.130	1.120	1.130	1.070	1.160	934,000	1.1224	7.62%
2016-07-07	0	1.050	1.050	1.070	0.970	1.080	710,000	725,980	1.0225	1.050	1.050	1.070	0.970	1.080	710,000	1.0225	9.37%
2016-07-06	0	0.960	0.940	0.960	0.910	0.970	128,000	118,060	0.9223	0.960	0.940	0.960	0.910	0.970	128,000	0.9223	1.05%
2016-07-05	0	0.950	0.940	1.000	0.920	0.980	184,000	173,680	0.9439	0.950	0.940	1.000	0.920	0.980	184,000	0.9439	-4.04%
2016-07-04	0	0.990	0.960	1.000	0.930	1.000	134,000	128,960	0.9624	0.990	0.960	1.000	0.930	1.000	134,000	0.9624	2.06%
2016-06-30	0	0.970	0.970	0.980	0.950	0.970	246,000	237,140	0.9640	0.970	0.970	0.980	0.950	0.970	246,000	0.9640	4.30%
2016-06-29	0	0.930	0.930	0.950	0.910	0.960	90,000	83,320	0.9258	0.930	0.930	0.950	0.910	0.960	90,000	0.9258	-4.12%
2016-06-28	0	0.970	0.940	0.970	0.910	1.000	28,000	26,380	0.9421	0.970	0.940	0.970	0.910	1.000	28,000	0.9421	0.00%
2016-06-27	0	0.970	0.930	0.970	0.990	1.000	36,000	35,780	0.9939	0.970	0.930	0.970	0.990	1.000	36,000	0.9939	-2.02%
2016-06-24	0	0.990	0.930	0.990	0.900	0.990	162,000	152,580	0.9419	0.990	0.930	0.990	0.900	0.990	162,000	0.9419	0.00%
2016-06-23	0	0.990	0.980	0.990	0.970	1.000	190,000	187,240	0.9855	0.990	0.980	0.990	0.970	1.000	190,000	0.9855	-3.88%
2016-06-22	0	1.030	0.990	1.030	1.030	1.030	24,000	24,720	1.0300	1.030	0.990	1.030	1.030	1.030	24,000	1.0300	0.00%
2016-06-21	0	1.030	0.990	1.030	1.020	1.030	88,000	90,440	1.0277	1.030	0.990	1.030	1.020	1.030	88,000	1.0277	0.98%
2016-06-20	0	1.020	1.000	1.030	1.020	1.020	5,200	5,244	1.0085	1.020	1.000	1.030	1.020	1.020	5,200	1.0085	-0.97%
2016-06-17	0	1.030	0.990	1.030	1.000	1.030	52,000	52,880	1.0169	1.030	0.990	1.030	1.000	1.030	52,000	1.0169	3.00%
2016-06-16	0	1.000	0.980	1.000	0.960	1.020	268,000	266,840	0.9957	1.000	0.980	1.000	0.960	1.020	268,000	0.9957	1.01%
2016-06-15	0	0.990	0.990	1.000	0.990	1.020	52,000	51,960	0.9992	0.990	0.990	1.000	0.990	1.020	52,000	0.9992	-3.88%
2016-06-14	0	1.030	1.000	1.050	1.000	1.100	142,800	146,096	1.0231	1.030	1.000	1.050	1.000	1.100	142,800	1.0231	-1.90%
2016-06-13	0	1.050	1.000	1.070	1.050	1.150	24,000	26,160	1.0900	1.050	1.000	1.070	1.050	1.150	24,000	1.0900	0.96%
2016-06-10	0	1.040	1.030	1.100	1.040	1.040	2,166	2,246	1.0369	1.040	1.030	1.100	1.040	1.040	2,166	1.0369	-5.45%
2016-06-08	0	1.100	1.060	1.100	1.050	1.120	609,200	666,092	1.0934	1.100	1.060	1.100	1.050	1.120	609,200	1.0934	-1.79%
2016-06-07	0	1.120	1.120	1.130	1.090	1.130	594,000	657,460	1.1068	1.120	1.120	1.130	1.090	1.130	594,000	1.1068	0.90%
2016-06-06	0	1.110	1.100	1.120	1.090	1.130	222,000	246,140	1.1087	1.110	1.100	1.120	1.090	1.130	222,000	1.1087	0.91%
2016-06-03	0	1.100	1.100	1.120	1.090	1.140	268,000	295,700	1.1034	1.100	1.100	1.120	1.090	1.140	268,000	1.1034	-1.79%
2016-06-02	0	1.120	1.110	1.120	1.110	1.160	114,000	129,380	1.1349	1.120	1.110	1.120	1.110	1.160	114,000	1.1349	-0.88%
2016-06-01	0	1.130	1.140	1.150	1.130	1.170	144,000	166,760	1.1581	1.130	1.140	1.150	1.130	1.170	144,000	1.1581	-0.88%
2016-05-31	0	1.140	1.140	1.150	1.120	1.170	212,080	240,989	1.1363	1.140	1.140	1.150	1.120	1.170	212,080	1.1363	0.00%
2016-05-30	0	1.140	1.120	1.140	1.110	1.170	488,000	552,780	1.1327	1.140	1.120	1.140	1.110	1.170	488,000	1.1327	-3.39%
2016-05-27	0	1.180	1.130	1.200	1.130	1.180	46,840	55,000	1.1742	1.180	1.130	1.200	1.130	1.180	46,840	1.1742	0.00%
2016-05-26	0	1.180	1.180	1.190	1.150	1.170	12,240	14,020	1.1454	1.180	1.180	1.190	1.150	1.170	12,240	1.1454	-0.84%
2016-05-25	0	1.190	1.190	1.200	1.140	1.200	64,814	75,347	1.1625	1.190	1.190	1.200	1.140	1.200	64,814	1.1625	0.85%
2016-05-24	0	1.180	1.160	1.190	1.140	1.180	178,320	207,005	1.1609	1.180	1.160	1.190	1.140	1.180	178,320	1.1609	0.00%
2016-05-23	0	1.180	1.180	1.200	1.130	1.200	48,000	54,940	1.1446	1.180	1.180	1.200	1.130	1.200	48,000	1.1446	0.85%
2016-05-20	0	1.170	1.140	1.170	1.090	1.170	88,400	98,904	1.1188	1.170	1.140	1.170	1.090	1.170	88,400	1.1188	-0.85%
2016-05-19	0	1.180	1.120	1.200	-	-	0	0	-	1.180	1.120	1.200	-	-	0	-	0.00%
2016-05-18	0	1.180	1.120	1.180	1.100	1.200	222,248	259,725	1.1686	1.180	1.120	1.180	1.100	1.200	222,248	1.1686	6.31%
2016-05-17	0	1.110	1.100	1.140	1.110	1.150	376,000	421,560	1.1212	1.110	1.100	1.140	1.110	1.150	376,000	1.1212	-0.89%
2016-05-16	0	1.120	1.090	1.120	1.130	1.130	94,000	106,220	1.1300	1.120	1.090	1.120	1.130	1.130	94,000	1.1300	-0.88%
2016-05-13	0	1.130	1.100	1.150	1.090	1.130	324,000	358,440	1.1063	1.130	1.100	1.150	1.090	1.130	324,000	1.1063	0.89%
2016-05-12	0	1.120	1.100	1.120	1.090	1.120	194,648	215,753	1.1084	1.120	1.100	1.120	1.090	1.120	194,648	1.1084	-0.88%
2016-05-11	0	1.130	1.100	1.140	1.100	1.160	466,000	522,660	1.1216	1.130	1.100	1.140	1.100	1.160	466,000	1.1216	0.00%
2016-05-10	0	1.130	1.150	1.160	1.120	1.200	620,155	709,928	1.1448	1.130	1.150	1.160	1.120	1.200	620,155	1.1448	-5.83%
2016-05-09	0	1.200	1.190	1.200	1.160	1.210	94,164	109,746	1.1655	1.200	1.190	1.200	1.160	1.210	94,164	1.1655	-0.83%
2016-05-06	0	1.210	1.170	1.220	1.160	1.260	214,640	255,176	1.1889	1.210	1.170	1.220	1.160	1.260	214,640	1.1889	0.00%
2016-05-05	0	1.210	1.210	1.220	1.180	1.240	93,492	111,195	1.1894	1.210	1.210	1.220	1.180	1.240	93,492	1.1894	0.00%
2016-05-04	0	1.210	1.190	1.210	1.130	1.230	357,200	430,512	1.2052	1.210	1.190	1.210	1.130	1.230	357,200	1.2052	3.42%
2016-05-03	0	1.170	1.150	1.180	1.110	1.180	102,800	119,616	1.1636	1.170	1.150	1.180	1.110	1.180	102,800	1.1636	-0.85%
2016-04-29	0	1.180	1.180	1.220	1.150	1.250	202,000	242,040	1.1982	1.180	1.180	1.220	1.150	1.250	202,000	1.1982	-5.60%
2016-04-28	0	1.250	1.250	1.260	1.230	1.330	640,000	827,000	1.2922	1.250	1.250	1.260	1.230	1.330	640,000	1.2922	-0.79%
2016-04-27	0	1.260	1.260	1.270	1.250	1.280	250,000	316,820	1.2673	1.260	1.260	1.270	1.250	1.280	250,000	1.2673	0.80%
2016-04-26	0	1.250	1.240	1.250	1.230	1.250	320,000	396,840	1.2401	1.250	1.240	1.250	1.230	1.250	320,000	1.2401	0.00%
2016-04-25	0	1.250	1.240	1.270	1.240	1.300	242,000	303,400	1.2537	1.250	1.240	1.270	1.240	1.300	242,000	1.2537	-1.57%
2016-04-22	0	1.270	1.260	1.290	1.220	1.320	84,000	106,880	1.2724	1.270	1.260	1.290	1.220	1.320	84,000	1.2724	-0.78%
2016-04-21	0	1.280	1.280	1.290	1.260	1.350	3,456,320	4,494,812	1.3005	1.280	1.280	1.290	1.260	1.350	3,456,320	1.3005	-2.29%
2016-04-20	0	1.310	1.290	1.310	1.130	1.330	3,842,320	4,743,304	1.2345	1.310	1.290	1.310	1.130	1.330	3,842,320	1.2345	14.91%
2016-04-19	0	1.140	1.130	1.150	1.100	1.190	2,586,000	2,913,140	1.1265	1.140	1.130	1.150	1.100	1.190	2,586,000	1.1265	-4.20%
2016-04-18	0	1.190	1.150	1.190	1.100	1.220	531,360	615,037	1.1575	1.190	1.150	1.190	1.100	1.220	531,360	1.1575	-0.83%
2016-04-15	0	1.200	1.190	1.230	1.180	1.230	282,000	337,620	1.1972	1.200	1.190	1.230	1.180	1.230	282,000	1.1972	-1.64%
2016-04-14	0	1.220	1.210	1.220	1.220	1.250	552,000	681,040	1.2338	1.220	1.210	1.220	1.220	1.250	552,000	1.2338	0.00%
2016-04-13	0	1.220	1.200	1.220	1.200	1.230	512,000	617,400	1.2059	1.220	1.200	1.220	1.200	1.230	512,000	1.2059	-0.81%
2016-04-12	0	1.230	1.220	1.240	1.220	1.270	262,078	324,561	1.2384	1.230	1.220	1.240	1.220	1.270	262,078	1.2384	-2.38%
2016-04-11	0	1.260	1.240	1.260	1.220	1.260	260,000	323,740	1.2452	1.260	1.240	1.260	1.220	1.260	260,000	1.2452	4.13%
2016-04-08	0	1.210	1.200	1.210	1.160	1.210	240,160	286,360	1.1924	1.210	1.200	1.210	1.160	1.210	240,160	1.1924	1.68%
2016-04-07	0	1.190	1.150	1.190	1.150	1.190	178,000	206,220	1.1585	1.190	1.150	1.190	1.150	1.190	178,000	1.1585	1.71%
2016-04-06	0	1.170	1.160	1.200	1.160	1.210	858,000	1,008,400	1.1753	1.170	1.160	1.200	1.160	1.210	858,000	1.1753	-0.85%
2016-04-05	0	1.180	1.170	1.200	1.170	1.320	1,880,000	2,310,560	1.2290	1.180	1.170	1.200	1.170	1.320	1,880,000	1.2290	-10.61%
2016-04-01	0	1.320	1.320	1.330	1.310	1.380	540,000	719,620	1.3326	1.320	1.320	1.330	1.310	1.380	540,000	1.3326	-8.33%
2016-03-31	0	1.440	1.430	1.450	1.330	1.450	1,954,165	2,764,946	1.4149	1.440	1.430	1.450	1.330	1.450	1,954,165	1.4149	6.67%
2016-03-30	0	1.350	1.330	1.350	1.180	1.350	2,019,920	2,584,188	1.2794	1.350	1.330	1.350	1.180	1.350	2,019,920	1.2794	17.39%
2016-03-29	0	1.150	1.140	1.170	1.050	1.180	136,000	155,980	1.1469	1.150	1.140	1.170	1.050	1.180	136,000	1.1469	-3.36%
2016-03-24	0	1.190	1.180	1.210	1.160	1.240	64,651	76,682	1.1861	1.190	1.180	1.210	1.160	1.240	64,651	1.1861	-1.65%
2016-03-23	0	1.210	1.210	1.220	1.170	1.210	416,000	494,500	1.1887	1.210	1.210	1.220	1.170	1.210	416,000	1.1887	3.42%
2016-03-22	0	1.170	1.170	1.210	1.170	1.220	32,000	38,280	1.1963	1.170	1.170	1.210	1.170	1.220	32,000	1.1963	-3.31%
2016-03-21	0	1.210	1.200	1.210	1.120	1.220	1,320,000	1,558,780	1.1809	1.210	1.200	1.210	1.120	1.220	1,320,000	1.1809	-2.42%
2016-03-18	0	1.240	1.230	1.280	1.240	1.290	178,005	222,366	1.2492	1.240	1.230	1.280	1.240	1.290	178,005	1.2492	-3.88%
2016-03-17	0	1.290	1.290	1.300	1.290	1.300	155,280	201,180	1.2956	1.290	1.290	1.300	1.290	1.300	155,280	1.2956	-1.53%
2016-03-16	0	1.310	1.310	1.330	1.310	1.340	363,200	480,636	1.3233	1.310	1.310	1.330	1.310	1.340	363,200	1.3233	-1.50%
2016-03-15	0	1.330	1.320	1.340	1.330	1.350	153,394	205,926	1.3425	1.330	1.320	1.340	1.330	1.350	153,394	1.3425	-1.48%
2016-03-14	0	1.350	1.340	1.350	1.320	1.380	758,083	1,019,309	1.3446	1.350	1.340	1.350	1.320	1.380	758,083	1.3446	0.75%
2016-03-11	0	1.340	1.340	1.370	1.330	1.380	160,560	214,813	1.3379	1.340	1.340	1.370	1.330	1.380	160,560	1.3379	0.00%
2016-03-10	0	1.340	1.340	1.370	1.320	1.350	98,461	131,919	1.3398	1.340	1.340	1.370	1.320	1.350	98,461	1.3398	-1.47%
2016-03-09	0	1.360	1.360	1.400	1.360	1.450	346,000	478,540	1.3831	1.360	1.360	1.400	1.360	1.450	346,000	1.3831	-2.86%
2016-03-08	0	1.400	1.390	1.400	1.380	1.450	918,000	1,298,220	1.4142	1.400	1.390	1.400	1.380	1.450	918,000	1.4142	0.00%
2016-03-07	0	1.400	1.390	1.400	1.390	1.420	124,000	173,320	1.3977	1.400	1.390	1.400	1.390	1.420	124,000	1.3977	-0.71%
2016-03-04	0	1.410	1.410	1.430	1.400	1.430	338,003	477,384	1.4124	1.410	1.410	1.430	1.400	1.430	338,003	1.4124	0.71%
2016-03-03	0	1.400	1.370	1.400	1.360	1.420	572,000	788,540	1.3786	1.400	1.370	1.400	1.360	1.420	572,000	1.3786	-3.45%
2016-03-02	0	1.450	1.420	1.450	1.350	1.460	934,000	1,334,000	1.4283	1.450	1.420	1.450	1.350	1.460	934,000	1.4283	5.07%
2016-03-01	0	1.380	1.380	1.420	1.380	1.430	902,000	1,259,260	1.3961	1.380	1.380	1.420	1.380	1.430	902,000	1.3961	-3.50%
2016-02-29	0	1.430	1.430	1.470	1.410	1.500	7,694,000	11,442,680	1.4872	1.430	1.430	1.470	1.410	1.500	7,694,000	1.4872	-4.67%
2016-02-26	0	1.500	1.500	1.520	1.450	1.530	680,000	1,016,660	1.4951	1.500	1.500	1.520	1.450	1.530	680,000	1.4951	0.00%
2016-02-25	0	1.500	1.490	1.520	1.460	1.640	4,198,800	6,543,980	1.5585	1.500	1.490	1.520	1.460	1.640	4,198,800	1.5585	2.04%
2016-02-24	0	1.470	1.450	1.480	1.300	1.470	2,785,920	3,864,615	1.3872	1.470	1.450	1.480	1.300	1.470	2,785,920	1.3872	6.52%
2016-02-23	0	1.380	1.380	1.410	1.370	1.540	1,736,320	2,483,688	1.4304	1.380	1.380	1.410	1.370	1.540	1,736,320	1.4304	-4.17%
2016-02-22	0	1.440	1.440	1.450	1.360	1.900	8,625,840	13,522,718	1.5677	1.440	1.440	1.450	1.360	1.900	8,625,840	1.5677	-16.76%
2016-02-19	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2016-02-18	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2016-02-17	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2016-02-16	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2016-02-15	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2016-02-12	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2016-02-11	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2016-02-05	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2016-02-04	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2016-02-03	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2016-02-02	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2016-02-01	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2016-01-29	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2016-01-28	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2016-01-27	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2016-01-26	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2016-01-25	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2016-01-22	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2016-01-21	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2016-01-20	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2016-01-19	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2016-01-18	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2016-01-15	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2016-01-14	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2016-01-13	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2016-01-12	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2016-01-11	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2016-01-08	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2016-01-07	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2016-01-06	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2016-01-05	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2016-01-04	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2015-12-31	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2015-12-30	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2015-12-29	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2015-12-28	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2015-12-24	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2015-12-23	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2015-12-22	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2015-12-21	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2015-12-18	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2015-12-17	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2015-12-16	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2015-12-15	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2015-12-14	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2015-12-11	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2015-12-10	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2015-12-09	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2015-12-08	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2015-12-07	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2015-12-04	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2015-12-03	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2015-12-02	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2015-12-01	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2015-11-30	1	-	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2015-11-27	0	1.730	1.700	1.740	1.700	1.830	1,579,900	2,754,206	1.7433	1.730	1.700	1.740	1.700	1.830	1,579,900	1.7433	-5.46%
2015-11-26	0	1.830	1.810	1.830	1.710	1.890	2,465,600	4,498,410	1.8245	1.830	1.810	1.830	1.710	1.890	2,465,600	1.8245	-1.08%
2015-11-25	0	1.850	1.840	1.850	1.750	1.870	4,949,645	9,079,858	1.8344	1.850	1.840	1.850	1.750	1.870	4,949,645	1.8344	6.32%
2015-11-24	0	1.740	1.720	1.750	1.700	1.900	6,621,040	11,617,588	1.7546	1.740	1.720	1.750	1.700	1.900	6,621,040	1.7546	1.75%
2015-11-23	0	1.710	1.700	1.710	1.680	1.720	890,000	1,517,000	1.7045	1.710	1.700	1.710	1.680	1.720	890,000	1.7045	0.59%
2015-11-20	0	1.700	1.690	1.700	1.670	1.720	2,932,998	4,964,756	1.6927	1.700	1.690	1.700	1.670	1.720	2,932,998	1.6927	0.59%
2015-11-19	0	1.690	1.680	1.690	1.560	1.730	6,768,141	11,243,992	1.6613	1.690	1.680	1.690	1.560	1.730	6,768,141	1.6613	4.97%
2015-11-18	0	1.610	1.610	1.640	1.520	1.650	2,174,000	3,498,640	1.6093	1.610	1.610	1.640	1.520	1.650	2,174,000	1.6093	3.87%
2015-11-17	0	1.550	1.530	1.550	1.500	1.550	34,000	52,500	1.5441	1.550	1.530	1.550	1.500	1.550	34,000	1.5441	3.33%
2015-11-16	0	1.500	1.490	1.500	1.490	1.510	202,000	302,940	1.4997	1.500	1.490	1.500	1.490	1.510	202,000	1.4997	-1.96%
2015-11-13	0	1.530	1.510	1.560	1.510	1.580	411,600	637,900	1.5498	1.530	1.510	1.560	1.510	1.580	411,600	1.5498	1.32%
2015-11-12	0	1.510	1.510	1.540	1.500	1.560	22,000	33,300	1.5136	1.510	1.510	1.540	1.500	1.560	22,000	1.5136	0.00%
2015-11-11	0	1.510	1.510	1.550	1.510	1.530	100,000	152,420	1.5242	1.510	1.510	1.550	1.510	1.530	100,000	1.5242	-1.31%
2015-11-10	0	1.530	1.530	1.580	1.510	1.580	564,000	882,240	1.5643	1.530	1.530	1.580	1.510	1.580	564,000	1.5643	-0.65%
2015-11-09	0	1.540	1.530	1.550	1.500	1.560	142,800	219,252	1.5354	1.540	1.530	1.550	1.500	1.560	142,800	1.5354	1.99%
2015-11-06	0	1.510	1.510	1.530	1.490	1.530	566,000	851,580	1.5046	1.510	1.510	1.530	1.490	1.530	566,000	1.5046	-1.95%
2015-11-05	0	1.540	1.520	1.570	1.530	1.600	210,000	329,100	1.5671	1.540	1.520	1.570	1.530	1.600	210,000	1.5671	-0.65%
2015-11-04	0	1.550	1.540	1.570	1.540	1.600	158,400	250,880	1.5838	1.550	1.540	1.570	1.540	1.600	158,400	1.5838	0.65%
2015-11-03	0	1.540	1.520	1.540	1.480	1.630	380,650	584,135	1.5346	1.540	1.520	1.540	1.480	1.630	380,650	1.5346	-0.65%
2015-11-02	0	1.550	1.550	1.570	1.500	1.550	243,840	369,644	1.5159	1.550	1.550	1.570	1.500	1.550	243,840	1.5159	1.31%
2015-10-30	0	1.530	1.530	1.570	1.520	1.580	338,000	522,020	1.5444	1.530	1.530	1.570	1.520	1.580	338,000	1.5444	-1.92%
2015-10-29	0	1.560	1.560	1.600	1.530	1.570	238,800	372,784	1.5611	1.560	1.560	1.600	1.530	1.570	238,800	1.5611	-0.64%
2015-10-28	0	1.570	1.550	1.570	1.520	1.620	985,600	1,563,440	1.5863	1.570	1.550	1.570	1.520	1.620	985,600	1.5863	6.08%
2015-10-27	0	1.480	1.480	1.520	1.480	1.520	432,000	651,140	1.5073	1.480	1.480	1.520	1.480	1.520	432,000	1.5073	0.00%
2015-10-26	0	1.480	1.480	1.500	1.430	1.520	256,000	382,920	1.4958	1.480	1.480	1.500	1.430	1.520	256,000	1.4958	0.00%
2015-10-23	0	1.480	1.480	1.500	1.420	1.500	342,000	498,880	1.4587	1.480	1.480	1.500	1.420	1.500	342,000	1.4587	2.07%
2015-10-22	0	1.450	1.450	1.480	1.420	1.500	278,000	408,840	1.4706	1.450	1.450	1.480	1.420	1.500	278,000	1.4706	-5.23%
2015-10-20	0	1.530	1.530	1.550	1.510	1.570	188,000	292,600	1.5564	1.530	1.530	1.550	1.510	1.570	188,000	1.5564	-1.29%
2015-10-19	0	1.550	1.520	1.560	1.480	1.550	151,296	231,379	1.5293	1.550	1.520	1.560	1.480	1.550	151,296	1.5293	3.33%
2015-10-16	0	1.500	1.500	1.540	1.500	1.540	264,000	402,120	1.5232	1.500	1.500	1.540	1.500	1.540	264,000	1.5232	-1.96%
2015-10-15	0	1.530	1.530	1.550	1.480	1.530	334,000	504,360	1.5101	1.530	1.530	1.550	1.480	1.530	334,000	1.5101	3.38%
2015-10-14	0	1.480	1.480	1.500	1.470	1.500	22,000	32,560	1.4800	1.480	1.480	1.500	1.470	1.500	22,000	1.4800	0.68%
2015-10-13	0	1.470	1.470	1.500	1.420	1.510	470,000	683,460	1.4542	1.470	1.470	1.500	1.420	1.510	470,000	1.4542	-1.34%
2015-10-12	0	1.490	1.460	1.500	1.460	1.590	704,029	1,064,564	1.5121	1.490	1.460	1.500	1.460	1.590	704,029	1.5121	-3.25%
2015-10-09	0	1.540	1.500	1.510	1.500	1.570	652,400	1,009,532	1.5474	1.540	1.500	1.510	1.500	1.570	652,400	1.5474	2.67%
2015-10-08	0	1.500	1.470	1.500	1.450	1.520	368,000	548,240	1.4898	1.500	1.470	1.500	1.450	1.520	368,000	1.4898	3.45%
2015-10-07	0	1.450	1.440	1.470	1.410	1.470	583,157	837,711	1.4365	1.450	1.440	1.470	1.410	1.470	583,157	1.4365	-0.68%
2015-10-06	0	1.460	1.450	1.460	1.410	1.590	1,103,200	1,622,772	1.4710	1.460	1.450	1.460	1.410	1.590	1,103,200	1.4710	-7.01%
2015-10-05	0	1.570	1.540	1.580	1.540	1.590	150,000	235,280	1.5685	1.570	1.540	1.580	1.540	1.590	150,000	1.5685	0.00%
2015-10-02	0	1.570	1.540	1.590	1.570	1.590	466,000	738,540	1.5848	1.570	1.540	1.590	1.570	1.590	466,000	1.5848	0.00%
2015-09-30	0	1.570	1.570	1.580	1.570	1.600	290,000	457,700	1.5783	1.570	1.570	1.580	1.570	1.600	290,000	1.5783	-1.26%
2015-09-29	0	1.590	1.580	1.590	1.540	1.640	676,000	1,083,000	1.6021	1.590	1.580	1.590	1.540	1.640	676,000	1.6021	0.63%
2015-09-25	0	1.580	1.570	1.580	1.550	1.620	1,536,000	2,427,860	1.5806	1.580	1.570	1.580	1.550	1.620	1,536,000	1.5806	-3.66%
2015-09-24	0	1.640	1.640	1.660	1.610	1.700	934,000	1,533,380	1.6417	1.640	1.640	1.660	1.610	1.700	934,000	1.6417	-4.65%
2015-09-23	0	1.720	1.700	1.740	1.670	1.750	994,000	1,695,340	1.7056	1.720	1.700	1.740	1.670	1.750	994,000	1.7056	0.00%
2015-09-22	0	1.720	1.720	1.740	1.710	1.770	370,160	638,690	1.7254	1.720	1.720	1.740	1.710	1.770	370,160	1.7254	1.18%
2015-09-21	0	1.700	1.700	1.710	1.600	1.830	1,148,000	1,966,620	1.7131	1.700	1.700	1.710	1.600	1.830	1,148,000	1.7131	-6.59%
2015-09-18	0	1.820	1.830	1.840	1.750	1.850	2,267,600	4,076,720	1.7978	1.820	1.830	1.840	1.750	1.850	2,267,600	1.7978	5.20%
2015-09-17	0	1.730	1.720	1.730	1.690	1.750	926,720	1,593,632	1.7196	1.730	1.720	1.730	1.690	1.750	926,720	1.7196	1.76%
2015-09-16	0	1.700	1.680	1.700	1.650	1.710	1,406,500	2,388,621	1.6983	1.700	1.680	1.700	1.650	1.710	1,406,500	1.6983	3.03%
2015-09-15	0	1.650	1.650	1.680	1.550	1.770	3,242,401	5,451,261	1.6812	1.650	1.650	1.680	1.550	1.770	3,242,401	1.6812	1.23%
2015-09-14	1	-	-	-	-	-	0	0	-	1.630	-	-	-	-	0	-	0.00%
2015-09-11	0	1.630	1.620	1.630	1.580	1.670	2,122,800	3,461,104	1.6304	1.630	1.620	1.630	1.580	1.670	2,122,800	1.6304	-0.61%
2015-09-10	0	1.640	1.640	1.650	1.550	1.680	2,498,880	4,094,327	1.6385	1.640	1.640	1.650	1.550	1.680	2,498,880	1.6385	1.86%
2015-09-09	0	1.610	1.600	1.640	1.540	1.730	3,925,280	6,427,574	1.6375	1.610	1.600	1.640	1.540	1.730	3,925,280	1.6375	3.87%
2015-09-08	0	1.550	1.520	1.570	1.450	1.550	1,020,245	1,551,939	1.5211	1.550	1.520	1.570	1.450	1.550	1,020,245	1.5211	3.33%
2015-09-07	0	1.500	1.500	1.510	1.410	1.530	2,316,320	3,465,613	1.4962	1.500	1.500	1.510	1.410	1.530	2,316,320	1.4962	7.91%
2015-09-04	0	1.390	1.330	1.400	1.300	1.410	485,200	672,620	1.3863	1.390	1.330	1.400	1.300	1.410	485,200	1.3863	2.96%
2015-09-02	0	1.350	1.300	1.400	1.310	1.420	169,865	229,096	1.3487	1.350	1.300	1.400	1.310	1.420	169,865	1.3487	0.75%
2015-09-01	0	1.340	1.330	1.350	1.230	1.340	812,000	1,054,860	1.2991	1.340	1.330	1.350	1.230	1.340	812,000	1.2991	-2.90%
2015-08-31	0	1.380	1.360	1.390	1.380	1.490	290,000	411,760	1.4199	1.380	1.360	1.390	1.380	1.490	290,000	1.4199	-6.76%
2015-08-28	0	1.480	1.450	1.480	1.420	1.490	494,800	720,904	1.4570	1.480	1.450	1.480	1.420	1.490	494,800	1.4570	4.23%
2015-08-27	0	1.420	1.420	1.450	1.390	1.510	1,598,330	2,338,559	1.4631	1.420	1.420	1.450	1.390	1.510	1,598,330	1.4631	0.00%
2015-08-26	0	1.420	1.420	1.450	1.290	1.440	188,000	251,700	1.3388	1.420	1.420	1.450	1.290	1.440	188,000	1.3388	13.60%
2015-08-25	0	1.250	1.220	1.250	1.180	1.380	2,152,000	2,701,960	1.2556	1.250	1.220	1.250	1.180	1.380	2,152,000	1.2556	-3.10%
2015-08-24	0	1.290	1.280	1.310	1.260	1.440	5,644,000	7,581,880	1.3434	1.290	1.280	1.310	1.260	1.440	5,644,000	1.3434	-12.84%
2015-08-21	0	1.480	1.460	1.490	1.380	1.480	5,700,480	8,202,472	1.4389	1.480	1.460	1.490	1.380	1.480	5,700,480	1.4389	-1.33%
2015-08-20	0	1.500	1.480	1.520	1.460	1.570	1,728,160	2,587,852	1.4975	1.500	1.480	1.520	1.460	1.570	1,728,160	1.4975	-3.23%
2015-08-19	0	1.550	1.540	1.550	1.540	1.660	1,508,000	2,404,460	1.5945	1.550	1.540	1.550	1.540	1.660	1,508,000	1.5945	-6.63%
2015-08-18	0	1.660	1.660	1.690	1.620	1.690	4,212,000	6,972,940	1.6555	1.660	1.660	1.690	1.620	1.690	4,212,000	1.6555	-1.19%
2015-08-17	0	1.680	1.670	1.680	1.600	1.700	2,456,000	4,065,952	1.6555	1.680	1.670	1.680	1.600	1.700	2,456,000	1.6555	4.35%
2015-08-14	0	1.610	1.600	1.610	1.450	1.730	10,706,560	16,847,244	1.5735	1.610	1.600	1.610	1.450	1.730	10,706,560	1.5735	8.78%
2015-08-13	0	1.480	1.440	1.480	1.410	1.490	1,054,000	1,521,140	1.4432	1.480	1.440	1.480	1.410	1.490	1,054,000	1.4432	2.78%
2015-08-12	0	1.440	1.420	1.450	1.380	1.480	348,248	493,822	1.4180	1.440	1.420	1.450	1.380	1.480	348,248	1.4180	-4.64%
2015-08-11	0	1.510	1.510	1.520	1.480	1.550	2,034,000	3,089,860	1.5191	1.510	1.510	1.520	1.480	1.550	2,034,000	1.5191	2.03%
2015-08-10	0	1.480	1.480	1.490	1.380	1.500	5,496,000	8,032,560	1.4615	1.480	1.480	1.490	1.380	1.500	5,496,000	1.4615	4.23%
2015-08-07	0	1.420	1.410	1.420	1.400	1.450	596,000	844,680	1.4172	1.420	1.410	1.420	1.400	1.450	596,000	1.4172	0.00%
2015-08-06	0	1.420	1.390	1.450	1.350	1.450	1,722,000	2,445,820	1.4203	1.420	1.390	1.450	1.350	1.450	1,722,000	1.4203	4.41%
2015-08-05	0	1.360	1.350	1.360	1.350	1.410	592,000	816,340	1.3790	1.360	1.350	1.360	1.350	1.410	592,000	1.3790	3.03%
2015-08-04	0	1.320	1.310	1.330	1.280	1.330	5,100,160	6,626,661	1.2993	1.320	1.310	1.330	1.280	1.330	5,100,160	1.2993	1.54%
2015-08-03	0	1.300	1.300	1.340	1.300	1.400	1,662,080	2,241,719	1.3487	1.300	1.300	1.340	1.300	1.400	1,662,080	1.3487	-7.80%
2015-07-31	0	1.410	1.410	1.420	1.400	1.440	1,017,600	1,444,428	1.4194	1.410	1.410	1.420	1.400	1.440	1,017,600	1.4194	-2.08%
2015-07-30	0	1.440	1.430	1.440	1.410	1.480	1,636,080	2,354,446	1.4391	1.440	1.430	1.440	1.410	1.480	1,636,080	1.4391	2.13%
2015-07-29	0	1.410	1.410	1.450	1.250	1.440	1,934,560	2,631,296	1.3602	1.410	1.410	1.450	1.250	1.440	1,934,560	1.3602	2.92%
2015-07-28	0	1.370	1.360	1.380	1.300	1.490	6,360,640	8,965,724	1.4096	1.370	1.360	1.380	1.300	1.490	6,360,640	1.4096	0.00%
2015-07-27	0	1.370	1.340	1.370	1.320	1.550	5,070,979	7,251,340	1.4300	1.370	1.340	1.370	1.320	1.550	5,070,979	1.4300	-2.84%
2015-07-24	0	1.410	1.410	1.420	1.340	1.420	2,771,600	3,801,192	1.3715	1.410	1.410	1.420	1.340	1.420	2,771,600	1.3715	1.44%
2015-07-23	0	1.390	1.380	1.400	1.330	1.410	5,290,000	7,091,820	1.3406	1.390	1.380	1.400	1.330	1.410	5,290,000	1.3406	4.51%
2015-07-22	0	1.330	1.320	1.340	1.240	1.400	6,387,200	8,489,808	1.3292	1.330	1.320	1.340	1.240	1.400	6,387,200	1.3292	6.40%
2015-07-21	0	1.250	1.240	1.250	1.190	1.270	2,360,000	2,858,880	1.2114	1.250	1.240	1.250	1.190	1.270	2,360,000	1.2114	4.17%
2015-07-20	0	1.200	1.190	1.200	1.190	1.230	8,902,640	10,689,722	1.2007	1.200	1.190	1.200	1.190	1.230	8,902,640	1.2007	-2.44%
2015-07-17	0	1.230	1.200	1.230	1.180	1.280	492,000	602,260	1.2241	1.230	1.200	1.230	1.180	1.280	492,000	1.2241	3.36%
2015-07-16	0	1.190	1.180	1.190	1.080	1.240	1,157,520	1,374,623	1.1876	1.190	1.180	1.190	1.080	1.240	1,157,520	1.1876	10.19%
2015-07-15	0	1.080	1.080	1.100	1.030	1.110	920,000	987,720	1.0736	1.080	1.080	1.100	1.030	1.110	920,000	1.0736	-6.90%
2015-07-14	0	1.160	1.140	1.160	1.140	1.230	186,480	221,112	1.1857	1.160	1.140	1.160	1.140	1.230	186,480	1.1857	-4.92%
2015-07-13	0	1.220	1.200	1.220	0.990	1.220	1,690,000	1,856,860	1.0987	1.220	1.200	1.220	0.990	1.220	1,690,000	1.0987	23.23%
2015-07-10	0	0.990	0.950	0.990	0.940	1.000	1,392,720	1,364,024	0.9794	0.990	0.950	0.990	0.940	1.000	1,392,720	0.9794	10.00%
2015-07-09	0	0.900	0.860	0.910	0.730	0.900	2,340,400	2,012,560	0.8599	0.900	0.860	0.910	0.730	0.900	2,340,400	0.8599	11.11%
2015-07-08	0	0.810	0.770	0.810	0.750	0.880	2,736,000	2,204,200	0.8056	0.810	0.770	0.810	0.750	0.880	2,736,000	0.8056	-10.00%
2015-07-07	0	0.900	0.880	0.910	0.850	0.940	422,000	378,480	0.8969	0.900	0.880	0.910	0.850	0.940	422,000	0.8969	-4.26%
2015-07-06	0	0.940	0.900	0.940	0.860	1.150	2,969,200	2,810,056	0.9464	0.940	0.900	0.940	0.860	1.150	2,969,200	0.9464	-20.34%
2015-07-03	0	1.180	1.110	1.180	1.080	1.210	2,078,000	2,321,220	1.1170	1.180	1.110	1.180	1.080	1.210	2,078,000	1.1170	-2.48%
2015-07-02	0	1.210	1.210	1.240	1.200	1.260	146,000	179,420	1.2289	1.210	1.210	1.240	1.200	1.260	146,000	1.2289	-3.97%
2015-06-30	0	1.260	1.240	1.280	1.190	1.290	676,000	843,020	1.2471	1.260	1.240	1.280	1.190	1.290	676,000	1.2471	1.61%
2015-06-29	0	1.240	1.180	1.240	1.160	1.330	2,552,000	3,145,760	1.2327	1.240	1.180	1.240	1.160	1.330	2,552,000	1.2327	-4.62%
2015-06-26	0	1.300	1.300	1.310	1.300	1.350	824,000	1,080,500	1.3113	1.300	1.300	1.310	1.300	1.350	824,000	1.3113	-3.70%
2015-06-25	0	1.350	1.350	1.360	1.330	1.350	408,800	546,576	1.3370	1.350	1.350	1.360	1.330	1.350	408,800	1.3370	-0.74%
2015-06-24	0	1.360	1.360	1.370	1.300	1.370	1,562,000	2,088,560	1.3371	1.360	1.360	1.370	1.300	1.370	1,562,000	1.3371	1.49%
2015-06-23	0	1.340	1.340	1.350	1.300	1.370	132,000	173,620	1.3153	1.340	1.340	1.350	1.300	1.370	132,000	1.3153	-2.90%
2015-06-22	0	1.380	1.340	1.400	1.270	1.380	884,000	1,167,360	1.3205	1.380	1.340	1.400	1.270	1.380	884,000	1.3205	2.22%
2015-06-19	0	1.350	1.340	1.350	1.340	1.380	732,240	994,072	1.3576	1.350	1.340	1.350	1.340	1.380	732,240	1.3576	-2.88%
2015-06-18	0	1.390	1.360	1.390	1.370	1.460	496,165	696,186	1.4031	1.390	1.360	1.390	1.370	1.460	496,165	1.4031	-2.11%
2015-06-17	0	1.420	1.410	1.440	1.330	1.480	3,645,683	5,283,290	1.4492	1.420	1.410	1.440	1.330	1.480	3,645,683	1.4492	5.97%
2015-06-16	0	1.340	1.330	1.340	1.330	1.400	547,920	738,736	1.3483	1.340	1.330	1.340	1.330	1.400	547,920	1.3483	-2.90%
2015-06-15	0	1.380	1.370	1.400	1.330	1.400	1,084,880	1,479,591	1.3638	1.380	1.370	1.400	1.330	1.400	1,084,880	1.3638	1.47%
2015-06-12	0	1.360	1.350	1.390	1.350	1.390	659,600	909,412	1.3787	1.360	1.350	1.390	1.350	1.390	659,600	1.3787	0.74%
2015-06-11	0	1.350	1.350	1.370	1.350	1.400	400,000	549,000	1.3725	1.350	1.350	1.370	1.350	1.400	400,000	1.3725	1.50%
2015-06-10	0	1.330	1.300	1.340	1.300	1.370	252,000	337,880	1.3408	1.330	1.300	1.340	1.300	1.370	252,000	1.3408	-2.92%
2015-06-09	0	1.370	1.370	1.400	1.300	1.370	888,000	1,183,560	1.3328	1.370	1.370	1.400	1.300	1.370	888,000	1.3328	1.48%
2015-06-08	0	1.350	1.340	1.350	1.340	1.450	1,166,080	1,589,084	1.3628	1.350	1.340	1.350	1.340	1.450	1,166,080	1.3628	-3.57%
2015-06-05	0	1.400	1.390	1.400	1.320	1.470	1,770,962	2,448,660	1.3827	1.400	1.390	1.400	1.320	1.470	1,770,962	1.3827	0.72%
2015-06-04	0	1.390	1.360	1.400	1.350	1.390	1,126,320	1,541,788	1.3689	1.390	1.360	1.400	1.350	1.390	1,126,320	1.3689	0.72%
2015-06-03	0	1.380	1.370	1.420	1.360	1.480	1,623,120	2,287,261	1.4092	1.380	1.370	1.420	1.360	1.480	1,623,120	1.4092	-4.83%
2015-06-02	0	1.450	1.430	1.450	1.360	1.550	3,679,400	5,378,890	1.4619	1.450	1.430	1.450	1.360	1.550	3,679,400	1.4619	6.62%
2015-06-01	0	1.360	1.360	1.380	1.330	1.400	417,282	578,107	1.3854	1.360	1.360	1.380	1.330	1.400	417,282	1.3854	0.74%
2015-05-29	0	1.350	1.350	1.360	1.300	1.360	2,208,400	2,914,408	1.3197	1.350	1.350	1.360	1.300	1.360	2,208,400	1.3197	3.05%
2015-05-28	0	1.310	1.300	1.310	1.310	1.350	1,234,000	1,629,356	1.3204	1.310	1.300	1.310	1.310	1.350	1,234,000	1.3204	-1.50%
2015-05-27	0	1.330	1.330	1.350	1.320	1.360	828,480	1,105,653	1.3346	1.330	1.330	1.350	1.320	1.360	828,480	1.3346	-2.21%
2015-05-26	0	1.360	1.330	1.390	1.340	1.400	1,642,808	2,243,494	1.3656	1.360	1.330	1.390	1.340	1.400	1,642,808	1.3656	-2.86%
2015-05-22	0	1.400	1.380	1.410	1.350	1.490	1,338,600	1,886,916	1.4096	1.400	1.380	1.410	1.350	1.490	1,338,600	1.4096	0.72%
2015-05-21	0	1.390	1.380	1.390	1.380	1.420	246,000	343,860	1.3978	1.390	1.380	1.390	1.380	1.420	246,000	1.3978	2.21%
2015-05-20	0	1.360	1.350	1.400	1.350	1.400	1,062,480	1,453,443	1.3680	1.360	1.350	1.400	1.350	1.400	1,062,480	1.3680	-3.55%
2015-05-19	0	1.410	1.380	1.410	1.350	1.410	673,600	931,588	1.3830	1.410	1.380	1.410	1.350	1.410	673,600	1.3830	0.71%
2015-05-18	0	1.400	1.380	1.400	1.360	1.400	223,040	309,263	1.3866	1.400	1.380	1.400	1.360	1.400	223,040	1.3866	0.00%
2015-05-15	0	1.400	1.380	1.440	1.370	1.420	289,120	403,030	1.3940	1.400	1.380	1.440	1.370	1.420	289,120	1.3940	1.45%
2015-05-14	0	1.380	1.370	1.430	1.350	1.500	1,028,400	1,469,344	1.4288	1.380	1.370	1.430	1.350	1.500	1,028,400	1.4288	0.73%
2015-05-13	0	1.370	1.330	1.380	1.330	1.410	1,110,080	1,503,787	1.3547	1.370	1.330	1.380	1.330	1.410	1,110,080	1.3547	0.00%
2015-05-12	0	1.370	1.370	1.400	1.340	1.400	723,600	989,688	1.3677	1.370	1.370	1.400	1.340	1.400	723,600	1.3677	-2.84%
2015-05-11	0	1.410	1.410	1.420	1.380	1.540	1,334,000	1,914,020	1.4348	1.410	1.410	1.420	1.380	1.540	1,334,000	1.4348	-2.08%
2015-05-08	0	1.440	1.420	1.440	1.400	1.520	1,046,400	1,529,820	1.4620	1.440	1.420	1.440	1.400	1.520	1,046,400	1.4620	0.00%
2015-05-07	0	1.440	1.440	1.470	1.320	1.480	9,884,000	13,361,980	1.3519	1.440	1.440	1.470	1.320	1.480	9,884,000	1.3519	2.86%
2015-05-06	0	1.400	1.390	1.400	1.340	1.420	784,088	1,071,967	1.3672	1.400	1.390	1.400	1.340	1.420	784,088	1.3672	-0.71%
2015-05-05	0	1.410	1.380	1.410	1.380	1.480	644,400	913,136	1.4170	1.410	1.380	1.410	1.380	1.480	644,400	1.4170	-3.42%
2015-05-04	0	1.460	1.460	1.470	1.430	1.600	1,807,045	2,702,580	1.4956	1.460	1.460	1.470	1.430	1.600	1,807,045	1.4956	-2.01%
2015-04-30	0	1.490	1.460	1.490	1.280	1.680	8,826,960	13,576,336	1.5381	1.490	1.460	1.490	1.280	1.680	8,826,960	1.5381	14.62%
2015-04-29	0	1.300	1.300	1.350	1.290	1.340	758,960	990,208	1.3047	1.300	1.300	1.350	1.290	1.340	758,960	1.3047	-0.76%
2015-04-28	0	1.310	1.300	1.310	1.300	1.310	947,120	1,232,051	1.3008	1.310	1.300	1.310	1.300	1.310	947,120	1.3008	0.77%
2015-04-27	0	1.300	1.300	1.340	1.250	1.340	1,260,634	1,638,890	1.3001	1.300	1.300	1.340	1.250	1.340	1,260,634	1.3001	0.00%
2015-04-24	0	1.300	1.300	1.320	1.300	1.330	142,000	187,380	1.3196	1.300	1.300	1.320	1.300	1.330	142,000	1.3196	0.00%
2015-04-23	0	1.300	1.300	1.320	1.300	1.350	383,653	509,961	1.3292	1.300	1.300	1.320	1.300	1.350	383,653	1.3292	-2.26%
2015-04-22	0	1.330	1.330	1.340	1.300	1.340	540,080	713,636	1.3214	1.330	1.330	1.340	1.300	1.340	540,080	1.3214	0.00%
2015-04-21	0	1.330	1.320	1.350	1.300	1.370	652,000	870,640	1.3353	1.330	1.320	1.350	1.300	1.370	652,000	1.3353	5.56%
2015-04-20	0	1.260	1.260	1.270	1.230	1.360	350,256	448,169	1.2795	1.260	1.260	1.270	1.230	1.360	350,256	1.2795	-3.08%
2015-04-17	0	1.300	1.300	1.330	1.300	1.400	769,541	1,029,216	1.3374	1.300	1.300	1.330	1.300	1.400	769,541	1.3374	-1.52%
2015-04-16	0	1.320	1.310	1.340	1.280	1.370	757,920	1,002,707	1.3230	1.320	1.310	1.340	1.280	1.370	757,920	1.3230	-0.75%
2015-04-15	0	1.330	1.330	1.350	1.300	1.390	210,480	283,979	1.3492	1.330	1.330	1.350	1.300	1.390	210,480	1.3492	-0.75%
2015-04-14	0	1.340	1.340	1.370	1.210	1.430	713,080	980,217	1.3746	1.340	1.340	1.370	1.210	1.430	713,080	1.3746	-2.90%
2015-04-13	0	1.380	1.290	1.380	1.250	1.380	1,377,023	1,798,564	1.3061	1.380	1.290	1.380	1.250	1.380	1,377,023	1.3061	4.55%
2015-04-10	0	1.320	1.300	1.320	1.300	1.350	453,600	592,260	1.3057	1.320	1.300	1.320	1.300	1.350	453,600	1.3057	-2.94%
2015-04-09	0	1.360	1.320	1.350	1.300	1.420	735,082	965,952	1.3141	1.360	1.320	1.350	1.300	1.420	735,082	1.3141	0.00%
2015-04-08	0	1.360	1.360	1.370	1.300	1.490	2,927,440	4,084,169	1.3951	1.360	1.360	1.370	1.300	1.490	2,927,440	1.3951	-6.21%
2015-04-02	0	1.450	1.400	1.450	1.400	1.580	1,135,283	1,684,540	1.4838	1.450	1.400	1.450	1.400	1.580	1,135,283	1.4838	-3.33%
2015-04-01	0	1.500	1.470	1.510	1.380	1.580	1,089,600	1,615,452	1.4826	1.500	1.470	1.510	1.380	1.580	1,089,600	1.4826	4.90%
2015-03-31	0	1.430	1.410	1.430	1.380	1.450	628,400	877,468	1.3964	1.430	1.410	1.430	1.380	1.450	628,400	1.3964	0.70%
2015-03-30	0	1.420	1.380	1.460	1.410	1.500	173,920	252,181	1.4500	1.420	1.380	1.460	1.410	1.500	173,920	1.4500	0.71%
2015-03-27	0	1.410	1.410	1.430	1.380	1.460	10,500,400	14,714,320	1.4013	1.410	1.410	1.430	1.380	1.460	10,500,400	1.4013	-2.76%
2015-03-26	0	1.450	1.450	1.470	1.420	1.530	12,380,800	17,978,396	1.4521	1.450	1.450	1.470	1.420	1.530	12,380,800	1.4521	-3.33%
2015-03-25	0	1.500	1.490	1.510	1.270	1.600	3,147,012	4,642,203	1.4751	1.500	1.490	1.510	1.270	1.600	3,147,012	1.4751	21.95%
2015-03-24	0	1.230	1.230	1.240	1.190	1.250	124,000	153,020	1.2340	1.230	1.230	1.240	1.190	1.250	124,000	1.2340	-1.60%
2015-03-23	0	1.250	1.250	1.290	1.240	1.350	513,200	653,236	1.2729	1.250	1.250	1.290	1.240	1.350	513,200	1.2729	-7.41%
2015-03-20	0	1.350	1.350	1.360	1.240	1.390	908,000	1,196,360	1.3176	1.350	1.350	1.360	1.240	1.390	908,000	1.3176	-2.88%
2015-03-19	0	1.390	1.360	1.390	1.060	1.400	3,056,810	3,978,858	1.3016	1.390	1.360	1.390	1.060	1.400	3,056,810	1.3016	31.13%
2015-03-18	0	1.060	1.060	1.100	1.050	1.050	10,000	10,500	1.0500	1.060	1.060	1.100	1.050	1.050	10,000	1.0500	0.00%
2015-03-17	0	1.060	1.050	1.140	1.030	1.060	52,085	54,732	1.0508	1.060	1.050	1.140	1.030	1.060	52,085	1.0508	0.95%
2015-03-16	0	1.050	1.050	1.090	-	-	0	0	-	1.050	1.050	1.090	-	-	0	-	0.00%
2015-03-13	0	1.050	1.030	1.050	1.030	1.070	164,000	172,420	1.0513	1.050	1.030	1.050	1.030	1.070	164,000	1.0513	-4.55%
2015-03-12	0	1.100	1.070	1.130	1.070	1.100	120,000	128,700	1.0725	1.100	1.070	1.130	1.070	1.100	120,000	1.0725	2.80%
2015-03-11	0	1.070	1.070	1.130	1.050	1.060	8,000	8,420	1.0525	1.070	1.070	1.130	1.050	1.060	8,000	1.0525	1.90%
2015-03-10	0	1.050	1.050	1.090	1.020	1.120	214,238	225,853	1.0542	1.050	1.050	1.090	1.020	1.120	214,238	1.0542	2.94%
2015-03-09	0	1.020	1.000	1.020	1.000	1.020	526,000	532,480	1.0123	1.020	1.000	1.020	1.000	1.020	526,000	1.0123	-0.97%
2015-03-06	0	1.030	1.010	1.040	1.010	1.120	304,000	321,320	1.0570	1.030	1.010	1.040	1.010	1.120	304,000	1.0570	-6.36%
2015-03-05	0	1.100	1.080	1.110	1.100	1.130	150,000	166,060	1.1071	1.100	1.080	1.110	1.100	1.130	150,000	1.1071	-2.65%
2015-03-04	0	1.130	1.110	1.150	1.090	1.160	110,800	122,536	1.1059	1.130	1.110	1.150	1.090	1.160	110,800	1.1059	0.89%
2015-03-03	0	1.120	1.120	1.180	1.120	1.180	212,000	249,680	1.1777	1.120	1.120	1.180	1.120	1.180	212,000	1.1777	-1.75%
2015-03-02	0	1.140	1.140	1.170	1.110	1.140	376,014	426,815	1.1351	1.140	1.140	1.170	1.110	1.140	376,014	1.1351	-0.87%
2015-02-27	0	1.150	1.140	1.190	1.150	1.150	44,000	50,600	1.1500	1.150	1.140	1.190	1.150	1.150	44,000	1.1500	0.88%
2015-02-26	0	1.140	1.130	1.150	1.140	1.140	18,322	20,874	1.1393	1.140	1.130	1.150	1.140	1.140	18,322	1.1393	-4.20%
2015-02-25	0	1.190	1.140	1.200	1.140	1.190	76,480	90,056	1.1775	1.190	1.140	1.200	1.140	1.190	76,480	1.1775	0.00%
2015-02-24	0	1.190	1.150	1.200	1.140	1.200	128,000	150,440	1.1753	1.190	1.150	1.200	1.140	1.200	128,000	1.1753	0.00%
2015-02-23	0	1.190	1.190	1.200	1.160	1.210	112,000	134,160	1.1979	1.190	1.190	1.200	1.160	1.210	112,000	1.1979	-0.83%
2015-02-18	0	1.200	1.190	1.200	1.190	1.200	830,000	990,700	1.1936	1.200	1.190	1.200	1.190	1.200	830,000	1.1936	1.69%
2015-02-17	0	1.180	1.180	1.200	1.130	1.200	2,350,000	2,794,240	1.1890	1.180	1.180	1.200	1.130	1.200	2,350,000	1.1890	-0.84%
2015-02-16	0	1.190	1.110	1.190	0.960	1.200	2,188,000	2,566,360	1.1729	1.190	1.110	1.190	0.960	1.200	2,188,000	1.1729	0.85%
2015-02-13	0	1.180	1.160	1.190	1.140	1.180	70,000	81,220	1.1603	1.180	1.160	1.190	1.140	1.180	70,000	1.1603	-1.67%
2015-02-12	0	1.200	1.150	1.200	1.200	1.200	104,560	125,427	1.1996	1.200	1.150	1.200	1.200	1.200	104,560	1.1996	1.69%
2015-02-11	0	1.180	1.140	1.190	1.140	1.190	44,240	51,926	1.1737	1.180	1.140	1.190	1.140	1.190	44,240	1.1737	0.85%
2015-02-10	0	1.170	1.160	1.200	1.160	1.170	44,000	51,360	1.1673	1.170	1.160	1.200	1.160	1.170	44,000	1.1673	0.86%
2015-02-09	0	1.160	1.120	1.170	1.120	1.160	290,000	331,540	1.1432	1.160	1.120	1.170	1.120	1.160	290,000	1.1432	-3.33%
2015-02-06	0	1.200	1.200	1.220	1.160	1.200	170,000	202,980	1.1940	1.200	1.200	1.220	1.160	1.200	170,000	1.1940	-2.44%
2015-02-05	0	1.230	1.170	1.240	1.170	1.280	118,000	142,520	1.2078	1.230	1.170	1.240	1.170	1.280	118,000	1.2078	1.65%
2015-02-04	0	1.210	1.190	1.230	1.170	1.280	30,000	36,340	1.2113	1.210	1.190	1.230	1.170	1.280	30,000	1.2113	-1.63%
2015-02-03	0	1.230	1.190	1.280	1.160	1.230	144,400	172,020	1.1913	1.230	1.190	1.280	1.160	1.230	144,400	1.1913	5.13%
2015-02-02	0	1.170	1.160	1.190	1.160	1.210	234,248	280,642	1.1981	1.170	1.160	1.190	1.160	1.210	234,248	1.1981	-3.31%
2015-01-30	0	1.210	1.160	1.220	1.200	1.210	48,000	57,860	1.2054	1.210	1.160	1.220	1.200	1.210	48,000	1.2054	-0.82%
2015-01-29	0	1.220	1.190	1.220	1.200	1.320	436,160	545,828	1.2514	1.220	1.190	1.220	1.200	1.320	436,160	1.2514	6.09%
2015-01-28	0	1.150	1.150	1.180	1.140	1.170	92,000	106,020	1.1524	1.150	1.150	1.180	1.140	1.170	92,000	1.1524	-4.96%
2015-01-27	0	1.210	1.170	1.220	1.200	1.220	368,400	447,216	1.2139	1.210	1.170	1.220	1.200	1.220	368,400	1.2139	0.00%
2015-01-26	0	1.210	1.190	1.240	1.210	1.250	206,000	255,140	1.2385	1.210	1.190	1.240	1.210	1.250	206,000	1.2385	-5.47%
2015-01-23	0	1.280	1.250	1.290	1.240	1.290	64,000	80,920	1.2644	1.280	1.250	1.290	1.240	1.290	64,000	1.2644	-0.78%
2015-01-22	0	1.290	1.260	1.300	1.220	1.300	474,400	601,468	1.2678	1.290	1.260	1.300	1.220	1.300	474,400	1.2678	1.57%
2015-01-21	0	1.270	1.220	1.280	1.210	1.270	1,013,600	1,247,724	1.2310	1.270	1.220	1.280	1.210	1.270	1,013,600	1.2310	4.96%
2015-01-20	0	1.210	1.200	1.230	1.170	1.230	542,000	637,880	1.1769	1.210	1.200	1.230	1.170	1.230	542,000	1.1769	2.54%
2015-01-19	0	1.180	1.180	1.210	1.100	1.250	548,000	644,780	1.1766	1.180	1.180	1.210	1.100	1.250	548,000	1.1766	-5.60%
2015-01-16	0	1.250	1.230	1.270	1.230	1.280	150,000	186,420	1.2428	1.250	1.230	1.270	1.230	1.280	150,000	1.2428	-1.57%
2015-01-15	0	1.270	1.240	1.280	1.220	1.270	390,480	484,965	1.2420	1.270	1.240	1.280	1.220	1.270	390,480	1.2420	1.60%
2015-01-14	0	1.250	1.230	1.250	1.210	1.360	522,000	656,300	1.2573	1.250	1.230	1.250	1.210	1.360	522,000	1.2573	1.63%
2015-01-13	0	1.230	1.220	1.250	1.200	1.260	1,258,000	1,561,400	1.2412	1.230	1.220	1.250	1.200	1.260	1,258,000	1.2412	-5.38%
2015-01-12	0	1.300	1.260	1.300	1.250	1.350	781,282	997,716	1.2770	1.300	1.260	1.300	1.250	1.350	781,282	1.2770	-5.80%
2015-01-09	0	1.380	1.330	1.390	1.300	1.380	680,000	906,400	1.3329	1.380	1.330	1.390	1.300	1.380	680,000	1.3329	-1.43%
2015-01-08	0	1.400	1.400	1.410	1.380	1.420	328,000	461,660	1.4075	1.400	1.400	1.410	1.380	1.420	328,000	1.4075	-1.41%
2015-01-07	0	1.420	1.370	1.420	1.350	1.470	552,000	765,140	1.3861	1.420	1.370	1.420	1.350	1.470	552,000	1.3861	-2.07%
2015-01-06	0	1.450	1.420	1.450	1.400	1.480	320,000	451,000	1.4094	1.450	1.420	1.450	1.400	1.480	320,000	1.4094	-2.03%
2015-01-05	0	1.480	1.450	1.490	1.450	1.510	486,400	718,388	1.4769	1.480	1.450	1.490	1.450	1.510	486,400	1.4769	-4.52%
2015-01-02	0	1.550	1.550	1.560	1.520	1.550	198,800	305,884	1.5387	1.550	1.550	1.560	1.520	1.550	198,800	1.5387	0.65%
2014-12-31	0	1.540	1.480	1.540	1.470	1.540	238,000	356,720	1.4988	1.540	1.480	1.540	1.470	1.540	238,000	1.4988	1.32%
2014-12-30	0	1.520	1.520	1.530	1.440	1.550	386,000	569,700	1.4759	1.520	1.520	1.530	1.440	1.550	386,000	1.4759	-3.18%
2014-12-29	0	1.570	1.400	1.570	1.350	1.570	1,576,880	2,288,325	1.4512	1.570	1.400	1.570	1.350	1.570	1,576,880	1.4512	7.53%
2014-12-24	0	1.460	1.420	1.460	1.420	1.500	290,000	422,280	1.4561	1.460	1.420	1.460	1.420	1.500	290,000	1.4561	-0.68%
2014-12-23	0	1.470	1.460	1.470	1.450	1.490	340,000	498,540	1.4663	1.470	1.460	1.470	1.450	1.490	340,000	1.4663	-2.00%
2014-12-22	0	1.500	1.460	1.500	1.430	1.600	582,000	852,060	1.4640	1.500	1.460	1.500	1.430	1.600	582,000	1.4640	0.67%
2014-12-19	0	1.490	1.430	1.500	1.420	1.640	922,000	1,400,580	1.5191	1.490	1.430	1.500	1.420	1.640	922,000	1.5191	-4.49%
2014-12-18	0	1.560	1.560	1.570	1.400	1.680	3,186,800	4,802,740	1.5071	1.560	1.560	1.570	1.400	1.680	3,186,800	1.5071	-7.69%
2014-12-17	0	1.690	1.650	1.690	1.650	1.710	256,400	426,000	1.6615	1.690	1.650	1.690	1.650	1.710	256,400	1.6615	-1.17%
2014-12-16	0	1.710	1.710	1.720	1.680	1.740	307,600	524,624	1.7055	1.710	1.710	1.720	1.680	1.740	307,600	1.7055	0.00%
2014-12-15	0	1.710	1.710	1.730	1.700	1.750	558,082	959,695	1.7196	1.710	1.710	1.730	1.700	1.750	558,082	1.7196	-2.29%
2014-12-12	0	1.750	1.730	1.750	1.720	1.750	128,000	222,520	1.7384	1.750	1.730	1.750	1.720	1.750	128,000	1.7384	1.16%
2014-12-11	0	1.730	1.670	1.730	1.670	1.800	636,000	1,093,580	1.7195	1.730	1.670	1.730	1.670	1.800	636,000	1.7195	-2.81%
2014-12-10	0	1.780	1.710	1.790	1.710	1.800	838,000	1,485,660	1.7729	1.780	1.710	1.790	1.710	1.800	838,000	1.7729	-0.56%
2014-12-09	0	1.790	1.730	1.790	1.710	1.790	306,400	534,652	1.7449	1.790	1.730	1.790	1.710	1.790	306,400	1.7449	-0.56%
2014-12-08	0	1.800	1.770	1.810	1.600	1.850	1,420,000	2,478,240	1.7452	1.800	1.770	1.810	1.600	1.850	1,420,000	1.7452	1.12%
2014-12-05	0	1.780	1.770	1.800	1.780	1.840	1,320,020	2,365,634	1.7921	1.780	1.770	1.800	1.780	1.840	1,320,020	1.7921	-0.56%
2014-12-04	0	1.790	1.780	1.800	1.780	1.850	890,000	1,611,540	1.8107	1.790	1.780	1.800	1.780	1.850	890,000	1.8107	-0.56%
2014-12-03	0	1.800	1.770	1.810	1.770	1.810	756,000	1,358,820	1.7974	1.800	1.770	1.810	1.770	1.810	756,000	1.7974	-0.55%
2014-12-02	0	1.810	1.800	1.830	1.750	1.830	691,762	1,253,394	1.8119	1.810	1.800	1.830	1.750	1.830	691,762	1.8119	3.43%
2014-12-01	0	1.750	1.750	1.770	1.750	1.840	786,000	1,410,080	1.7940	1.750	1.750	1.770	1.750	1.840	786,000	1.7940	-4.37%
2014-11-28	0	1.830	1.790	1.830	1.800	1.840	188,800	340,168	1.8017	1.830	1.790	1.830	1.800	1.840	188,800	1.8017	1.67%
2014-11-27	0	1.800	1.790	1.800	1.790	1.890	2,282,000	4,119,020	1.8050	1.800	1.790	1.800	1.790	1.890	2,282,000	1.8050	-4.26%
2014-11-26	0	1.880	1.830	1.890	1.820	1.910	701,200	1,324,542	1.8890	1.880	1.830	1.890	1.820	1.910	701,200	1.8890	0.00%
2014-11-25	0	1.880	1.800	1.890	1.800	1.880	1,624,320	2,985,934	1.8383	1.880	1.800	1.890	1.800	1.880	1,624,320	1.8383	4.44%
2014-11-24	0	1.800	1.800	1.820	1.760	1.830	1,285,840	2,306,970	1.7941	1.800	1.800	1.820	1.760	1.830	1,285,840	1.7941	2.27%
2014-11-21	0	1.760	1.730	1.760	1.700	1.760	188,488	324,264	1.7203	1.760	1.730	1.760	1.700	1.760	188,488	1.7203	3.53%
2014-11-20	0	1.700	1.700	1.770	1.690	1.750	564,000	969,660	1.7193	1.700	1.700	1.770	1.690	1.750	564,000	1.7193	-2.86%
2014-11-19	0	1.750	1.710	1.750	1.680	1.770	728,000	1,253,840	1.7223	1.750	1.710	1.750	1.680	1.770	728,000	1.7223	2.34%
2014-11-18	0	1.710	1.710	1.740	1.570	1.780	3,790,082	6,370,672	1.6809	1.710	1.710	1.740	1.570	1.780	3,790,082	1.6809	-3.93%
2014-11-17	0	1.780	1.770	1.780	1.760	1.850	2,132,000	3,857,980	1.8096	1.780	1.770	1.780	1.760	1.850	2,132,000	1.8096	-3.78%
2014-11-14	0	1.850	1.830	1.860	1.820	1.950	1,773,360	3,277,901	1.8484	1.850	1.830	1.860	1.820	1.950	1,773,360	1.8484	-1.60%
2014-11-13	0	1.880	1.860	1.890	1.800	1.920	2,575,600	4,706,635	1.8274	1.880	1.860	1.890	1.800	1.920	2,575,600	1.8274	-1.05%
2014-11-12	0	1.900	1.850	1.900	1.840	1.910	1,304,000	2,430,140	1.8636	1.900	1.850	1.900	1.840	1.910	1,304,000	1.8636	0.53%
2014-11-11	0	1.890	1.830	1.890	1.820	1.960	5,465,040	10,313,996	1.8873	1.890	1.830	1.890	1.820	1.960	5,465,040	1.8873	-0.53%
2014-11-10	0	1.900	1.890	1.910	1.800	1.980	2,819,600	5,235,004	1.8566	1.900	1.890	1.910	1.800	1.980	2,819,600	1.8566	-4.04%
2014-11-07	0	1.980	1.950	1.980	1.910	2.020	1,824,242	3,556,304	1.9495	1.980	1.950	1.980	1.910	2.020	1,824,242	1.9495	-0.50%
2014-11-06	0	1.990	1.970	2.000	1.880	2.000	2,328,082	4,504,535	1.9349	1.990	1.970	2.000	1.880	2.000	2,328,082	1.9349	2.58%
2014-11-05	0	1.940	1.920	1.940	1.880	2.060	3,424,440	6,726,579	1.9643	1.940	1.920	1.940	1.880	2.060	3,424,440	1.9643	4.30%
2014-11-04	0	1.860	1.850	1.860	1.830	1.910	1,089,040	2,049,807	1.8822	1.860	1.850	1.860	1.830	1.910	1,089,040	1.8822	-1.06%
2014-11-03	0	1.880	1.860	1.880	1.700	1.900	1,883,445	3,400,797	1.8056	1.880	1.860	1.880	1.700	1.900	1,883,445	1.8056	2.73%
2014-10-31	0	1.830	1.780	1.830	1.780	2.010	4,715,806	8,826,892	1.8718	1.830	1.780	1.830	1.780	2.010	4,715,806	1.8718	-8.04%
2014-10-30	0	1.990	1.980	1.990	1.930	2.030	3,253,454	6,437,835	1.9788	1.990	1.980	1.990	1.930	2.030	3,253,454	1.9788	3.65%
2014-10-29	0	1.920	1.890	1.920	1.800	1.930	2,565,389	4,829,251	1.8825	1.920	1.890	1.920	1.800	1.930	2,565,389	1.8825	7.87%
2014-10-28	0	1.780	1.790	1.800	1.730	1.810	3,484,885	6,180,139	1.7734	1.780	1.790	1.800	1.730	1.810	3,484,885	1.7734	2.89%
2014-10-27	0	1.730	1.730	1.740	1.720	1.760	1,433,520	2,502,064	1.7454	1.730	1.730	1.740	1.720	1.760	1,433,520	1.7454	-1.14%
2014-10-24	0	1.750	1.740	1.750	1.730	1.810	849,200	1,485,836	1.7497	1.750	1.740	1.750	1.730	1.810	849,200	1.7497	-3.31%
2014-10-23	0	1.810	1.750	1.830	1.750	1.920	3,177,680	5,785,023	1.8205	1.810	1.750	1.830	1.750	1.920	3,177,680	1.8205	2.26%
2014-10-22	0	1.770	1.720	1.770	1.670	1.780	2,467,448	4,281,204	1.7351	1.770	1.720	1.770	1.670	1.780	2,467,448	1.7351	2.91%
2014-10-21	0	1.720	1.690	1.720	1.670	1.770	1,115,780	1,904,233	1.7066	1.720	1.690	1.720	1.670	1.770	1,115,780	1.7066	0.58%
2014-10-20	0	1.710	1.710	1.730	1.700	1.790	751,200	1,298,752	1.7289	1.710	1.710	1.730	1.700	1.790	751,200	1.7289	-3.39%
2014-10-17	0	1.770	1.680	1.760	1.670	1.800	2,118,400	3,676,652	1.7356	1.770	1.680	1.760	1.670	1.800	2,118,400	1.7356	0.00%
2014-10-16	0	1.770	1.770	1.790	1.570	1.930	5,021,520	8,997,003	1.7917	1.770	1.770	1.790	1.570	1.930	5,021,520	1.7917	-7.81%
2014-10-15	1	1.920	1.900	1.960	1.780	1.950	3,691,374	6,941,703	1.8805	1.920	1.900	1.960	1.780	1.950	3,691,374	1.8805	6.67%
2014-10-14	0	1.800	1.800	1.810	1.450	1.830	9,004,400	15,498,507	1.7212	1.800	1.800	1.810	1.450	1.830	9,004,400	1.7212	22.45%
2014-10-13	0	1.470	1.430	1.470	1.250	1.470	3,829,600	5,317,856	1.3886	1.470	1.430	1.470	1.250	1.470	3,829,600	1.3886	18.55%
2014-10-10	0	1.240	1.220	1.240	1.210	1.240	131,600	162,752	1.2367	1.240	1.220	1.240	1.210	1.240	131,600	1.2367	0.00%
2014-10-09	0	1.240	1.220	1.250	1.240	1.270	1,498,645	1,878,760	1.2536	1.240	1.220	1.250	1.240	1.270	1,498,645	1.2536	4.20%
2014-10-08	0	1.190	1.190	1.200	1.190	1.220	470,805	567,737	1.2059	1.190	1.190	1.200	1.190	1.220	470,805	1.2059	-2.46%
2014-10-07	0	1.220	1.220	1.240	1.200	1.270	652,000	799,480	1.2262	1.220	1.220	1.240	1.200	1.270	652,000	1.2262	-0.81%
2014-10-06	0	1.230	1.220	1.230	1.210	1.250	158,480	195,550	1.2339	1.230	1.220	1.230	1.210	1.250	158,480	1.2339	-1.60%
2014-10-03	0	1.250	1.210	1.250	1.140	1.260	200,400	242,368	1.2094	1.250	1.210	1.250	1.140	1.260	200,400	1.2094	1.63%
2014-09-30	0	1.230	1.210	1.230	1.200	1.230	584,648	703,698	1.2036	1.230	1.210	1.230	1.200	1.230	584,648	1.2036	1.65%
2014-09-29	0	1.210	1.210	1.230	1.140	1.280	1,423,600	1,726,348	1.2127	1.210	1.210	1.230	1.140	1.280	1,423,600	1.2127	-0.82%
2014-09-26	0	1.220	1.220	1.270	1.200	1.220	532,000	647,460	1.2170	1.220	1.220	1.270	1.200	1.220	532,000	1.2170	0.00%
2014-09-25	0	1.220	1.220	1.240	1.220	1.240	441,400	543,586	1.2315	1.220	1.220	1.240	1.220	1.240	441,400	1.2315	-0.81%
2014-09-24	0	1.230	1.230	1.240	1.210	1.250	221,240	274,752	1.2419	1.230	1.230	1.240	1.210	1.250	221,240	1.2419	1.65%
2014-09-23	0	1.210	1.210	1.260	1.200	1.220	529,205	637,541	1.2047	1.210	1.210	1.260	1.200	1.220	529,205	1.2047	-1.63%
2014-09-22	0	1.230	1.210	1.270	1.230	1.270	318,640	395,838	1.2423	1.230	1.210	1.270	1.230	1.270	318,640	1.2423	-1.60%
2014-09-19	0	1.250	1.240	1.250	1.250	1.260	152,000	191,020	1.2567	1.250	1.240	1.250	1.250	1.260	152,000	1.2567	0.00%
2014-09-18	0	1.250	1.240	1.250	1.230	1.250	449,440	558,979	1.2437	1.250	1.240	1.250	1.230	1.250	449,440	1.2437	1.63%
2014-09-17	0	1.230	1.230	1.250	1.230	1.250	440,960	549,192	1.2454	1.230	1.230	1.250	1.230	1.250	440,960	1.2454	-1.60%
2014-09-16	0	1.250	1.250	1.270	1.220	1.250	50,000	62,380	1.2476	1.250	1.250	1.270	1.220	1.250	50,000	1.2476	-2.34%
2014-09-15	0	1.280	1.250	1.280	1.250	1.320	1,280,809	1,646,606	1.2856	1.280	1.250	1.280	1.250	1.320	1,280,809	1.2856	1.59%
2014-09-12	0	1.260	1.210	1.260	1.200	1.260	418,000	510,560	1.2214	1.260	1.210	1.260	1.200	1.260	418,000	1.2214	3.28%
2014-09-11	0	1.220	1.220	1.250	1.200	1.220	97,600	118,188	1.2109	1.220	1.220	1.250	1.200	1.220	97,600	1.2109	0.00%
2014-09-10	0	1.220	1.220	1.250	1.220	1.240	194,000	237,280	1.2231	1.220	1.220	1.250	1.220	1.240	194,000	1.2231	0.00%
2014-09-08	0	1.220	1.220	1.250	1.220	1.260	72,400	90,512	1.2502	1.220	1.220	1.250	1.220	1.260	72,400	1.2502	0.83%
2014-09-05	0	1.210	1.210	1.230	1.210	1.260	56,560	69,391	1.2269	1.210	1.210	1.230	1.210	1.260	56,560	1.2269	0.00%
2014-09-04	0	1.210	1.210	1.230	1.210	1.260	128,000	158,620	1.2392	1.210	1.210	1.230	1.210	1.260	128,000	1.2392	-3.97%
2014-09-03	0	1.260	1.210	1.260	1.200	1.260	1,089,062	1,313,645	1.2062	1.260	1.210	1.260	1.200	1.260	1,089,062	1.2062	0.80%
2014-09-02	0	1.250	1.250	1.260	1.230	1.270	295,200	370,060	1.2536	1.250	1.250	1.260	1.230	1.270	295,200	1.2536	0.00%
2014-09-01	0	1.250	1.210	1.270	1.250	1.260	280,400	350,568	1.2502	1.250	1.210	1.270	1.250	1.260	280,400	1.2502	0.00%
2014-08-29	0	1.250	1.240	1.250	1.200	1.290	1,904,080	2,385,262	1.2527	1.250	1.240	1.250	1.200	1.290	1,904,080	1.2527	0.00%
2014-08-28	0	1.250	1.250	1.260	1.250	1.300	1,370,005	1,737,046	1.2679	1.250	1.250	1.260	1.250	1.300	1,370,005	1.2679	0.00%
2014-08-27	0	1.250	1.220	1.250	1.180	1.300	550,048	681,180	1.2384	1.250	1.220	1.250	1.180	1.300	550,048	1.2384	4.17%
2014-08-26	0	1.200	1.200	1.250	1.200	1.240	1,039,672	1,257,192	1.2092	1.200	1.200	1.250	1.200	1.240	1,039,672	1.2092	-4.76%
2014-08-25	0	1.260	1.240	1.260	1.190	1.370	2,428,161	3,017,523	1.2427	1.260	1.240	1.260	1.190	1.370	2,428,161	1.2427	6.78%
2014-08-22	0	1.180	1.170	1.180	1.140	1.230	2,020,000	2,396,740	1.1865	1.180	1.170	1.180	1.140	1.230	2,020,000	1.1865	3.51%
2014-08-21	0	1.140	1.130	1.160	1.140	1.190	1,091,614	1,270,959	1.1643	1.140	1.130	1.160	1.140	1.190	1,091,614	1.1643	-5.00%
2014-08-20	0	1.200	1.170	1.200	1.140	1.210	1,196,000	1,408,480	1.1777	1.200	1.170	1.200	1.140	1.210	1,196,000	1.1777	0.00%
2014-08-19	0	1.200	1.200	1.210	1.190	1.210	440,000	529,500	1.2034	1.200	1.200	1.210	1.190	1.210	440,000	1.2034	0.84%
2014-08-18	0	1.190	1.190	1.210	1.180	1.220	868,400	1,041,632	1.1995	1.190	1.190	1.210	1.180	1.220	868,400	1.1995	-3.25%
2014-08-15	0	1.230	1.200	1.230	1.160	1.240	3,472,000	4,212,220	1.2132	1.230	1.200	1.230	1.160	1.240	3,472,000	1.2132	-1.60%
2014-08-14	0	1.250	1.230	1.250	1.180	1.250	2,561,360	3,117,016	1.2169	1.250	1.230	1.250	1.180	1.250	2,561,360	1.2169	2.46%
2014-08-13	0	1.220	1.190	1.220	1.180	1.240	33,806,160	40,579,202	1.2003	1.220	1.190	1.220	1.180	1.240	33,806,160	1.2003	4.27%
2014-08-12	0	1.170	1.150	1.170	1.040	1.250	2,739,674	3,249,572	1.1861	1.170	1.150	1.170	1.040	1.250	2,739,674	1.1861	4.46%
2014-08-11	0	1.120	1.070	1.120	0.920	1.150	2,135,040	2,157,248	1.0104	1.120	1.070	1.120	0.920	1.150	2,135,040	1.0104	15.46%
2014-08-08	0	0.970	0.960	0.980	0.920	0.970	314,000	298,420	0.9504	0.970	0.960	0.980	0.920	0.970	314,000	0.9504	0.00%
2014-08-07	0	0.970	0.940	0.970	0.940	0.970	109,280	102,852	0.9412	0.970	0.940	0.970	0.940	0.970	109,280	0.9412	4.30%
2014-08-06	0	0.930	0.930	0.950	0.930	0.960	272,000	255,080	0.9378	0.930	0.930	0.950	0.930	0.960	272,000	0.9378	-5.10%
2014-08-05	0	0.980	0.970	0.980	0.950	0.990	222,000	211,780	0.9540	0.980	0.970	0.980	0.950	0.990	222,000	0.9540	2.08%
2014-08-04	0	0.960	0.960	0.990	0.960	0.960	46,000	44,160	0.9600	0.960	0.960	0.990	0.960	0.960	46,000	0.9600	-2.04%
2014-08-01	0	0.980	0.950	0.980	-	-	0	0	-	0.980	0.950	0.980	-	-	0	-	0.00%
2014-07-31	0	0.980	0.980	0.990	0.950	1.000	1,108,000	1,095,200	0.9884	0.980	0.980	0.990	0.950	1.000	1,108,000	0.9884	1.03%
2014-07-30	0	0.970	0.970	0.980	0.900	0.950	199,600	181,848	0.9111	0.970	0.970	0.980	0.900	0.950	199,600	0.9111	1.04%
2014-07-29	0	0.960	0.920	0.960	0.960	0.960	2,246	2,134	0.9501	0.960	0.920	0.960	0.960	0.960	2,246	0.9501	0.00%
2014-07-28	0	0.960	0.910	0.970	0.890	0.990	279,600	258,672	0.9252	0.960	0.910	0.970	0.890	0.990	279,600	0.9252	4.35%
2014-07-25	0	0.920	0.910	0.920	0.900	0.970	143,600	132,036	0.9195	0.920	0.910	0.920	0.900	0.970	143,600	0.9195	3.37%
2014-07-24	0	0.890	0.890	0.970	0.890	0.990	25,440	23,214	0.9125	0.890	0.890	0.970	0.890	0.990	25,440	0.9125	-5.32%
2014-07-23	0	0.940	0.890	0.940	-	-	160	139	0.8688	0.940	0.890	0.940	-	-	160	0.8688	-1.05%
2014-07-22	0	0.950	0.910	0.950	0.900	0.950	556,846	507,030	0.9105	0.950	0.910	0.950	0.900	0.950	556,846	0.9105	5.56%
2014-07-21	0	0.900	0.900	0.960	0.890	0.900	80,680	72,168	0.8945	0.900	0.900	0.960	0.890	0.900	80,680	0.8945	-4.26%
2014-07-18	0	0.940	0.920	0.980	0.890	0.950	322,000	290,460	0.9020	0.940	0.920	0.980	0.890	0.950	322,000	0.9020	-1.05%
2014-07-17	0	0.950	0.920	0.960	0.930	0.950	32,000	30,080	0.9400	0.950	0.920	0.960	0.930	0.950	32,000	0.9400	-1.04%
2014-07-16	0	0.960	0.920	0.960	0.960	0.960	42,000	40,320	0.9600	0.960	0.920	0.960	0.960	0.960	42,000	0.9600	0.00%
2014-07-15	0	0.960	0.960	0.970	0.950	1.020	58,240	56,983	0.9784	0.960	0.960	0.970	0.950	1.020	58,240	0.9784	2.13%
2014-07-14	0	0.940	0.930	0.990	0.940	1.040	92,400	87,644	0.9485	0.940	0.930	0.990	0.940	1.040	92,400	0.9485	-1.05%
2014-07-11	0	0.950	0.940	1.010	0.930	1.050	140,640	133,902	0.9521	0.950	0.940	1.010	0.930	1.050	140,640	0.9521	-7.77%
2014-07-10	0	1.030	0.940	1.030	1.000	1.040	22,400	22,260	0.9938	1.030	0.940	1.030	1.000	1.040	22,400	0.9938	0.00%
2014-07-09	0	1.030	0.960	1.030	1.030	1.030	18,248	18,128	0.9934	1.030	0.960	1.030	1.030	1.030	18,248	0.9934	8.42%
2014-07-08	0	0.950	0.950	0.990	0.940	0.960	48,400	46,012	0.9507	0.950	0.950	0.990	0.940	0.960	48,400	0.9507	-8.65%
2014-07-07	0	1.040	0.950	1.040	-	-	0	0	-	1.040	0.950	1.040	-	-	0	-	-0.95%
2014-07-04	0	1.050	0.930	1.050	-	-	240	213	0.8875	1.050	0.930	1.050	-	-	240	0.8875	0.00%
2014-07-03	0	1.050	0.990	1.050	0.980	1.070	28,800	29,408	1.0211	1.050	0.990	1.050	0.980	1.070	28,800	1.0211	3.96%
2014-07-02	0	1.010	0.970	1.010	1.030	1.060	6,000	6,320	1.0533	1.010	0.970	1.010	1.030	1.060	6,000	1.0533	-1.94%
2014-06-30	0	1.030	1.020	1.030	0.950	1.040	290,165	283,763	0.9779	1.030	1.020	1.030	0.950	1.040	290,165	0.9779	8.42%
2014-06-27	0	0.950	0.950	0.980	0.900	1.000	865,660	816,763	0.9435	0.950	0.950	0.980	0.900	1.000	865,660	0.9435	7.95%
2014-06-26	0	0.880	0.840	0.880	0.820	0.880	196,000	164,700	0.8403	0.880	0.840	0.880	0.820	0.880	196,000	0.8403	8.64%
2014-06-25	0	0.810	0.800	0.810	0.800	0.850	482,760	396,012	0.8203	0.810	0.800	0.810	0.800	0.850	482,760	0.8203	-4.71%
2014-06-24	0	0.850	0.850	0.870	0.850	0.900	710,000	614,980	0.8662	0.850	0.850	0.870	0.850	0.900	710,000	0.8662	-11.46%
2014-06-23	0	0.960	0.900	0.960	-	-	2	1	0.5000	0.960	0.900	0.960	-	-	2	0.5000	-1.03%
2014-06-20	0	0.970	0.930	0.970	-	-	80	72	0.9000	0.970	0.930	0.970	-	-	80	0.9000	0.00%
2014-06-19	0	0.970	0.930	0.970	0.900	1.000	98,560	93,072	0.9443	0.970	0.930	0.970	0.900	1.000	98,560	0.9443	2.11%
2014-06-18	0	0.950	0.930	0.970	0.920	0.950	21,900	20,253	0.9248	0.950	0.930	0.970	0.920	0.950	21,900	0.9248	4.40%
2014-06-17	0	0.910	0.910	0.930	0.900	0.950	374,000	345,856	0.9247	0.910	0.910	0.930	0.900	0.950	374,000	0.9247	-8.08%
2014-06-16	0	0.990	0.930	0.990	0.930	1.010	593,840	585,401	0.9858	0.990	0.930	0.990	0.930	1.010	593,840	0.9858	-4.81%
2014-06-13	0	1.040	1.030	1.050	1.030	1.050	96,805	100,384	1.0370	1.040	1.030	1.050	1.030	1.050	96,805	1.0370	0.00%
2014-06-12	0	1.040	1.040	1.050	1.040	1.060	314,000	327,740	1.0438	1.040	1.040	1.050	1.040	1.060	314,000	1.0438	-2.80%
2014-06-11	0	1.070	1.070	1.100	1.060	1.070	11,440	12,228	1.0689	1.070	1.070	1.100	1.060	1.070	11,440	1.0689	0.00%
2014-06-10	0	1.070	1.060	1.110	1.060	1.070	75,045	80,016	1.0662	1.070	1.060	1.110	1.060	1.070	75,045	1.0662	-4.46%
2014-06-09	0	1.120	1.090	1.130	-	-	2,000	2,120	1.0600	1.120	1.090	1.130	-	-	2,000	1.0600	0.00%
2014-06-06	0	1.120	1.060	1.120	1.050	1.120	192,000	204,160	1.0633	1.120	1.060	1.120	1.050	1.120	192,000	1.0633	3.70%
2014-06-05	0	1.080	1.070	1.110	1.080	1.080	20,000	21,480	1.0740	1.080	1.070	1.110	1.080	1.080	20,000	1.0740	-4.42%
2014-06-04	0	1.130	1.080	1.130	1.130	1.140	32,080	36,323	1.1323	1.130	1.080	1.130	1.130	1.140	32,080	1.1323	4.63%
2014-06-03	0	1.080	1.080	1.140	1.070	1.080	186,400	201,160	1.0792	1.080	1.080	1.140	1.070	1.080	186,400	1.0792	0.00%
2014-05-30	0	1.080	1.060	1.090	1.060	1.160	288,000	310,240	1.0772	1.080	1.060	1.090	1.060	1.160	288,000	1.0772	-0.92%
2014-05-29	0	1.090	1.090	1.120	1.070	1.090	104,480	112,099	1.0729	1.090	1.090	1.120	1.070	1.090	104,480	1.0729	-0.91%
2014-05-28	0	1.100	1.100	1.180	-	-	0	0	-	1.100	1.100	1.180	-	-	0	-	0.00%
2014-05-27	0	1.100	1.090	1.190	1.080	1.110	947,200	1,032,640	1.0902	1.100	1.090	1.190	1.080	1.110	947,200	1.0902	-1.79%
2014-05-26	0	1.120	1.120	1.170	1.110	1.120	160,000	178,240	1.1140	1.120	1.120	1.170	1.110	1.120	160,000	1.1140	-2.61%
2014-05-23	0	1.150	1.130	1.190	1.150	1.180	156,880	183,624	1.1705	1.150	1.130	1.190	1.150	1.180	156,880	1.1705	-4.17%
2014-05-22	0	1.200	1.150	1.220	1.100	1.200	384,162	432,104	1.1248	1.200	1.150	1.220	1.100	1.200	384,162	1.1248	1.69%
2014-05-21	0	1.180	1.150	1.230	-	-	0	0	-	1.180	1.150	1.230	-	-	0	-	0.00%
2014-05-20	0	1.180	1.170	1.180	1.180	1.230	134,821	159,813	1.1854	1.180	1.170	1.180	1.180	1.230	134,821	1.1854	-4.07%
2014-05-19	0	1.230	1.180	1.230	1.240	1.240	8,000	9,920	1.2400	1.230	1.180	1.230	1.240	1.240	8,000	1.2400	3.36%
2014-05-16	0	1.190	1.180	1.220	1.190	1.260	166,829	205,269	1.2304	1.190	1.180	1.220	1.190	1.260	166,829	1.2304	-3.25%
2014-05-15	0	1.230	1.150	1.230	1.230	1.240	16,000	19,760	1.2350	1.230	1.150	1.230	1.230	1.240	16,000	1.2350	1.65%
2014-05-14	0	1.210	1.170	1.210	1.150	1.220	281,600	334,609	1.1882	1.210	1.170	1.210	1.150	1.220	281,600	1.1882	-2.42%
2014-05-13	0	1.240	1.200	1.250	1.160	1.250	229,600	277,728	1.2096	1.240	1.200	1.250	1.160	1.250	229,600	1.2096	5.08%
2014-05-12	0	1.180	1.180	1.190	1.130	1.180	130,960	150,376	1.1483	1.180	1.180	1.190	1.130	1.180	130,960	1.1483	1.72%
2014-05-09	0	1.160	1.160	1.190	1.150	1.200	256,000	303,600	1.1859	1.160	1.160	1.190	1.150	1.200	256,000	1.1859	0.00%
2014-05-08	0	1.160	1.150	1.180	1.150	1.160	40,000	46,080	1.1520	1.160	1.150	1.180	1.150	1.160	40,000	1.1520	0.00%
2014-05-07	0	1.160	1.150	1.190	1.150	1.220	280,562	330,074	1.1765	1.160	1.150	1.190	1.150	1.220	280,562	1.1765	-1.69%
2014-05-05	0	1.180	1.180	1.200	1.180	1.260	631,440	761,115	1.2054	1.180	1.180	1.200	1.180	1.260	631,440	1.2054	-4.84%
2014-05-02	0	1.240	1.210	1.240	1.240	1.240	160,000	198,400	1.2400	1.240	1.210	1.240	1.240	1.240	160,000	1.2400	0.00%
2014-04-30	0	1.240	1.240	1.270	1.220	1.300	553,483	691,269	1.2489	1.240	1.240	1.270	1.220	1.300	553,483	1.2489	-2.36%
2014-04-29	0	1.270	1.240	1.270	1.170	1.400	1,752,945	2,233,499	1.2741	1.270	1.240	1.270	1.170	1.400	1,752,945	1.2741	4.10%
2014-04-28	0	1.220	1.200	1.240	1.180	1.300	11,429,203	14,290,209	1.2503	1.220	1.200	1.240	1.180	1.300	11,429,203	1.2503	-4.69%
2014-04-25	0	1.280	1.210	1.280	1.200	1.280	788,480	992,996	1.2594	1.280	1.210	1.280	1.200	1.280	788,480	1.2594	1.59%
2014-04-24	0	1.260	1.260	1.300	1.220	1.300	12,152,160	15,437,870	1.2704	1.260	1.260	1.300	1.220	1.300	12,152,160	1.2704	0.80%
2014-04-23	0	1.250	1.200	1.250	1.120	1.300	1,972,160	2,412,177	1.2231	1.250	1.200	1.250	1.120	1.300	1,972,160	1.2231	5.93%
2014-04-22	0	1.180	1.160	1.190	1.040	1.200	17,828,213	21,113,541	1.1843	1.180	1.160	1.190	1.040	1.200	17,828,213	1.1843	13.46%
2014-04-17	0	1.040	1.040	1.090	1.040	1.150	56,160	59,683	1.0627	1.040	1.040	1.090	1.040	1.150	56,160	1.0627	-2.80%
2014-04-16	0	1.070	1.050	1.080	-	-	80	80	1.0000	1.070	1.050	1.080	-	-	80	1.0000	-1.83%
2014-04-15	0	1.090	1.070	1.090	1.040	1.100	2,031,200	2,194,088	1.0802	1.090	1.070	1.090	1.040	1.100	2,031,200	1.0802	4.81%
2014-04-14	0	1.040	1.040	1.060	1.000	1.100	114,400	118,744	1.0380	1.040	1.040	1.060	1.000	1.100	114,400	1.0380	0.00%
2014-04-11	0	1.040	1.040	1.080	1.020	1.100	1,034,192	1,079,293	1.0436	1.040	1.040	1.080	1.020	1.100	1,034,192	1.0436	-5.45%
2014-04-10	0	1.100	1.080	1.110	1.080	1.130	448,000	495,520	1.1061	1.100	1.080	1.110	1.080	1.130	448,000	1.1061	-4.35%
2014-04-09	0	1.150	1.150	1.170	1.120	1.190	144,000	164,240	1.1406	1.150	1.150	1.170	1.120	1.190	144,000	1.1406	0.00%
2014-04-08	0	1.150	1.140	1.160	1.110	1.200	554,400	631,448	1.1390	1.150	1.140	1.160	1.110	1.200	554,400	1.1390	-3.36%
2014-04-07	0	1.190	1.160	1.190	1.130	1.200	158,400	181,280	1.1444	1.190	1.160	1.190	1.130	1.200	158,400	1.1444	2.59%
2014-04-04	0	1.160	1.160	1.180	1.150	1.240	256,000	303,600	1.1859	1.160	1.160	1.180	1.150	1.240	256,000	1.1859	-3.33%
2014-04-03	0	1.200	1.150	1.200	1.150	1.260	932,000	1,121,520	1.2033	1.200	1.150	1.200	1.150	1.260	932,000	1.2033	-4.76%
2014-04-02	0	1.260	1.220	1.260	1.220	1.300	544,500	684,925	1.2579	1.260	1.220	1.260	1.220	1.300	544,500	1.2579	-1.56%
2014-04-01	0	1.280	1.230	1.280	1.230	1.290	731,200	921,360	1.2601	1.280	1.230	1.280	1.230	1.290	731,200	1.2601	1.59%
2014-03-31	0	1.260	1.260	1.280	1.260	1.330	1,168,800	1,506,872	1.2892	1.260	1.260	1.280	1.260	1.330	1,168,800	1.2892	-2.33%
2014-03-28	0	1.290	1.250	1.290	1.180	1.360	18,711,812	25,046,286	1.3385	1.290	1.250	1.290	1.180	1.360	18,711,812	1.3385	10.26%
2014-03-27	0	1.170	1.160	1.210	1.100	1.230	1,152,320	1,319,840	1.1454	1.170	1.160	1.210	1.100	1.230	1,152,320	1.1454	-2.50%
2014-03-26	0	1.200	1.210	1.220	1.050	1.210	2,803,306	3,258,325	1.1623	1.200	1.210	1.220	1.050	1.210	2,803,306	1.1623	15.38%
2014-03-25	0	1.040	1.030	1.040	1.000	1.090	1,021,040	1,058,619	1.0368	1.040	1.030	1.040	1.000	1.090	1,021,040	1.0368	-2.80%
2014-03-24	0	1.070	1.070	1.090	1.000	1.150	1,362,800	1,477,764	1.0844	1.070	1.070	1.090	1.000	1.150	1,362,800	1.0844	-2.73%
2014-03-21	0	1.100	1.100	1.110	1.090	1.150	1,049,200	1,159,848	1.1055	1.100	1.100	1.110	1.090	1.150	1,049,200	1.1055	-5.98%
2014-03-20	0	1.170	1.150	1.170	1.130	1.270	18,455,349	22,467,435	1.2174	1.170	1.150	1.170	1.130	1.270	18,455,349	1.2174	-1.68%
2014-03-19	0	1.190	1.190	1.240	1.180	1.280	2,364,800	2,875,592	1.2160	1.190	1.190	1.240	1.180	1.280	2,364,800	1.2160	-4.03%
2014-03-18	0	1.240	1.220	1.240	1.100	1.330	10,776,452	13,293,422	1.2336	1.240	1.220	1.240	1.100	1.330	10,776,452	1.2336	3.33%
2014-03-17	0	1.200	1.190	1.200	0.900	1.250	12,180,583	13,349,734	1.0960	1.200	1.190	1.200	0.900	1.250	12,180,583	1.0960	30.43%
2014-03-14	0	0.920	0.910	0.920	0.790	0.940	4,960,640	4,324,488	0.8718	0.920	0.910	0.920	0.790	0.940	4,960,640	0.8718	15.00%
2014-03-13	0	0.800	0.800	0.810	0.790	0.800	160,000	127,920	0.7995	0.800	0.800	0.810	0.790	0.800	160,000	0.7995	-1.23%
2014-03-12	0	0.810	0.800	0.810	0.790	0.810	328,640	262,572	0.7990	0.810	0.800	0.810	0.790	0.810	328,640	0.7990	2.53%
2014-03-11	0	0.790	0.790	0.800	0.780	0.800	560,000	440,080	0.7859	0.790	0.790	0.800	0.780	0.800	560,000	0.7859	-1.25%
2014-03-10	0	0.800	0.800	0.810	0.780	0.820	1,004,000	799,960	0.7968	0.800	0.800	0.810	0.780	0.820	1,004,000	0.7968	0.00%
2014-03-07	0	0.800	0.800	0.820	0.790	0.820	472,808	378,222	0.7999	0.800	0.800	0.820	0.790	0.820	472,808	0.7999	1.27%
2014-03-06	0	0.790	0.790	0.800	0.780	0.850	572,882	453,435	0.7915	0.790	0.790	0.800	0.780	0.850	572,882	0.7915	-3.66%
2014-03-05	0	0.820	0.810	0.830	0.820	0.870	526,871	438,376	0.8320	0.820	0.810	0.830	0.820	0.870	526,871	0.8320	-1.20%
2014-03-04	0	0.830	0.830	0.840	0.790	0.850	393,149	324,541	0.8255	0.830	0.830	0.840	0.790	0.850	393,149	0.8255	5.06%
2014-03-03	0	0.790	0.790	0.810	0.790	0.870	320,001	261,920	0.8185	0.790	0.790	0.810	0.790	0.870	320,001	0.8185	-1.25%
2014-02-28	0	0.800	0.790	0.820	0.800	0.830	372,964	301,971	0.8097	0.800	0.790	0.820	0.800	0.830	372,964	0.8097	-2.44%
2014-02-27	0	0.820	0.800	0.820	0.760	0.820	773,760	605,622	0.7827	0.820	0.800	0.820	0.760	0.820	773,760	0.7827	6.49%
2014-02-26	0	0.770	0.760	0.780	0.750	0.820	296,000	224,880	0.7597	0.770	0.760	0.780	0.750	0.820	296,000	0.7597	-1.28%
2014-02-25	0	0.780	0.780	0.800	0.780	0.820	188,000	146,840	0.7811	0.780	0.780	0.800	0.780	0.820	188,000	0.7811	-2.50%
2014-02-24	0	0.800	0.780	0.800	0.780	0.810	208,082	165,501	0.7954	0.800	0.780	0.800	0.780	0.810	208,082	0.7954	1.27%
2014-02-21	0	0.790	0.790	0.800	0.780	0.790	112,000	87,840	0.7843	0.790	0.790	0.800	0.780	0.790	112,000	0.7843	1.28%
2014-02-20	0	0.780	0.760	0.780	0.760	0.790	888,000	681,440	0.7674	0.780	0.760	0.780	0.760	0.790	888,000	0.7674	0.00%
2014-02-19	0	0.780	0.780	0.800	0.780	0.850	488,000	387,120	0.7933	0.780	0.780	0.800	0.780	0.850	488,000	0.7933	-6.02%
2014-02-18	0	0.830	0.800	0.830	0.830	0.850	48,000	40,320	0.8400	0.830	0.800	0.830	0.830	0.850	48,000	0.8400	-1.19%
2014-02-17	0	0.840	0.800	0.840	0.800	0.860	328,000	268,240	0.8178	0.840	0.800	0.840	0.800	0.860	328,000	0.8178	5.00%
2014-02-14	0	0.800	0.780	0.820	0.780	0.820	224,800	178,632	0.7946	0.800	0.780	0.820	0.780	0.820	224,800	0.7946	0.00%
2014-02-13	0	0.800	0.790	0.800	0.760	0.830	320,000	252,000	0.7875	0.800	0.790	0.800	0.760	0.830	320,000	0.7875	3.90%
2014-02-12	0	0.770	0.760	0.790	0.760	0.780	264,160	202,996	0.7685	0.770	0.760	0.790	0.760	0.780	264,160	0.7685	0.00%
2014-02-11	0	0.770	0.760	0.790	0.760	0.840	532,894	419,292	0.7868	0.770	0.760	0.790	0.760	0.840	532,894	0.7868	0.00%
2014-02-10	0	0.770	0.760	0.790	0.770	0.770	8,000	6,160	0.7700	0.770	0.760	0.790	0.770	0.770	8,000	0.7700	-3.75%
2014-02-07	0	0.800	0.760	0.800	0.730	0.820	176,800	134,432	0.7604	0.800	0.760	0.800	0.730	0.820	176,800	0.7604	6.67%
2014-02-06	0	0.750	0.750	0.780	0.740	0.750	180,000	133,880	0.7438	0.750	0.750	0.780	0.740	0.750	180,000	0.7438	0.00%
2014-02-05	0	0.750	0.750	0.760	0.750	0.770	272,000	205,600	0.7559	0.750	0.750	0.760	0.750	0.770	272,000	0.7559	-2.60%
2014-02-04	0	0.770	0.760	0.790	0.770	0.770	80,595	62,040	0.7698	0.770	0.760	0.790	0.770	0.770	80,595	0.7698	-3.75%
2014-01-30	0	0.800	0.770	0.800	0.770	0.800	144,000	111,360	0.7733	0.800	0.770	0.800	0.770	0.800	144,000	0.7733	3.90%
2014-01-29	0	0.770	0.770	0.790	0.770	0.800	88,280	68,525	0.7762	0.770	0.770	0.790	0.770	0.800	88,280	0.7762	-2.53%
2014-01-28	0	0.790	0.790	0.820	0.760	0.790	152,000	117,600	0.7737	0.790	0.790	0.820	0.760	0.790	152,000	0.7737	0.00%
2014-01-27	0	0.790	0.780	0.800	0.780	0.800	222,400	176,384	0.7931	0.790	0.780	0.800	0.780	0.800	222,400	0.7931	-4.82%
2014-01-24	0	0.830	0.820	0.850	0.820	0.870	856,000	707,440	0.8264	0.830	0.820	0.850	0.820	0.870	856,000	0.8264	-4.60%
2014-01-23	0	0.870	0.870	0.880	0.800	0.950	5,004,880	4,368,655	0.8729	0.870	0.870	0.880	0.800	0.950	5,004,880	0.8729	8.75%
2014-01-22	0	0.800	0.800	0.820	0.800	0.860	497,600	408,720	0.8214	0.800	0.800	0.820	0.800	0.860	497,600	0.8214	0.00%
2014-01-21	0	0.800	0.790	0.800	0.780	0.810	183,692	147,764	0.8044	0.800	0.790	0.800	0.780	0.810	183,692	0.8044	0.00%
2014-01-20	0	0.800	0.780	0.820	0.750	0.800	165,766	127,946	0.7718	0.800	0.780	0.820	0.750	0.800	165,766	0.7718	3.90%
2014-01-17	0	0.770	0.760	0.810	0.770	0.770	12,080	9,179	0.7599	0.770	0.760	0.810	0.770	0.770	12,080	0.7599	-1.28%
2014-01-16	0	0.780	0.780	0.810	0.780	0.850	344,960	283,849	0.8228	0.780	0.780	0.810	0.780	0.850	344,960	0.8228	-4.88%
2014-01-15	0	0.820	0.800	0.840	0.730	0.870	548,560	442,952	0.8075	0.820	0.800	0.840	0.730	0.870	548,560	0.8075	12.33%
2014-01-14	0	0.730	0.730	0.750	0.730	0.730	192,000	140,160	0.7300	0.730	0.730	0.750	0.730	0.730	192,000	0.7300	0.00%
2014-01-13	0	0.730	0.730	0.760	0.720	0.740	170,229	124,600	0.7320	0.730	0.730	0.760	0.720	0.740	170,229	0.7320	1.39%
2014-01-10	0	0.720	0.720	0.750	0.720	0.720	35,200	25,280	0.7182	0.720	0.720	0.750	0.720	0.720	35,200	0.7182	0.00%
2014-01-09	0	0.720	0.720	0.740	0.710	0.750	653,600	476,376	0.7288	0.720	0.720	0.740	0.710	0.750	653,600	0.7288	-5.26%
2014-01-08	0	0.760	0.760	0.780	0.750	0.760	120,720	90,918	0.7531	0.760	0.760	0.780	0.750	0.760	120,720	0.7531	1.33%
2014-01-07	0	0.750	0.740	0.760	0.750	0.780	105,200	79,581	0.7565	0.750	0.740	0.760	0.750	0.780	105,200	0.7565	1.35%
2014-01-06	0	0.740	0.730	0.770	0.730	0.750	329,040	245,128	0.7450	0.740	0.730	0.770	0.730	0.750	329,040	0.7450	-2.63%
2014-01-03	0	0.760	0.760	0.780	0.760	0.770	328,497	250,202	0.7617	0.760	0.760	0.780	0.760	0.770	328,497	0.7617	-2.56%
2014-01-02	0	0.780	0.760	0.790	0.760	0.780	192,800	147,408	0.7646	0.780	0.760	0.790	0.760	0.780	192,800	0.7646	2.63%
2013-12-31	0	0.760	0.760	0.790	0.760	0.760	96,000	72,960	0.7600	0.760	0.760	0.790	0.760	0.760	96,000	0.7600	0.00%
2013-12-30	0	0.760	0.750	0.780	0.750	0.800	578,720	458,876	0.7929	0.760	0.750	0.780	0.750	0.800	578,720	0.7929	-1.30%
2013-12-27	0	0.770	0.740	0.770	0.710	0.780	512,800	386,024	0.7528	0.770	0.740	0.770	0.710	0.780	512,800	0.7528	1.32%
2013-12-24	0	0.760	0.750	0.790	0.760	0.760	16,000	12,160	0.7600	0.760	0.750	0.790	0.760	0.760	16,000	0.7600	-3.80%
2013-12-23	0	0.790	0.760	0.790	0.780	0.810	368,325	291,190	0.7906	0.790	0.760	0.790	0.780	0.810	368,325	0.7906	9.72%
2013-12-20	0	0.720	0.720	0.750	0.710	0.750	279,680	202,902	0.7255	0.720	0.720	0.750	0.710	0.750	279,680	0.7255	-4.00%
2013-12-19	0	0.750	0.750	0.780	0.750	0.760	520,000	391,680	0.7532	0.750	0.750	0.780	0.750	0.760	520,000	0.7532	0.00%
2013-12-18	0	0.750	0.750	0.790	0.740	0.770	456,000	344,560	0.7556	0.750	0.750	0.790	0.740	0.770	456,000	0.7556	-6.25%
2013-12-17	0	0.800	0.770	0.810	0.780	0.810	1,007,200	802,320	0.7966	0.800	0.770	0.810	0.780	0.810	1,007,200	0.7966	2.56%
2013-12-16	0	0.780	0.750	0.780	0.760	0.800	104,000	82,160	0.7900	0.780	0.750	0.780	0.760	0.800	104,000	0.7900	4.00%
2013-12-13	0	0.750	0.730	0.760	0.720	0.760	1,442,512	1,064,358	0.7379	0.750	0.730	0.760	0.720	0.760	1,442,512	0.7379	-1.32%
2013-12-12	0	0.760	0.760	0.780	0.760	0.780	305,600	235,488	0.7706	0.760	0.760	0.780	0.760	0.780	305,600	0.7706	-3.80%
2013-12-11	0	0.790	0.780	0.790	0.770	0.800	329,600	259,360	0.7869	0.790	0.780	0.790	0.770	0.800	329,600	0.7869	1.28%
2013-12-10	0	0.780	0.780	0.800	0.770	0.810	1,157,232	904,220	0.7814	0.780	0.780	0.800	0.770	0.810	1,157,232	0.7814	-2.50%
2013-12-09	0	0.800	0.780	0.810	0.780	0.800	472,000	374,000	0.7924	0.800	0.780	0.810	0.780	0.800	472,000	0.7924	0.00%
2013-12-06	0	0.800	0.790	0.810	0.780	0.860	2,261,600	1,831,400	0.8098	0.800	0.790	0.810	0.780	0.860	2,261,600	0.8098	-3.61%
2013-12-05	0	0.830	0.790	0.830	0.780	0.840	1,899,610	1,518,911	0.7996	0.830	0.790	0.830	0.780	0.840	1,899,610	0.7996	-1.19%
2013-12-04	0	0.840	0.840	0.850	0.750	0.880	2,264,800	1,897,760	0.8379	0.840	0.840	0.850	0.750	0.880	2,264,800	0.8379	-7.69%
2013-12-03	0	0.910	0.900	0.910	0.900	0.920	1,024,160	930,932	0.9090	0.910	0.900	0.910	0.900	0.920	1,024,160	0.9090	-2.15%
2013-12-02	0	0.930	0.920	0.930	0.900	0.950	2,680,000	2,479,360	0.9251	0.930	0.920	0.930	0.900	0.950	2,680,000	0.9251	4.49%
2013-11-29	0	0.890	0.890	0.900	0.880	0.910	516,810	460,248	0.8906	0.890	0.890	0.900	0.880	0.910	516,810	0.8906	-1.11%
2013-11-28	0	0.900	0.880	0.910	0.890	0.910	265,040	237,286	0.8953	0.900	0.880	0.910	0.890	0.910	265,040	0.8953	1.12%
2013-11-27	0	0.890	0.880	0.910	0.890	0.940	628,000	572,720	0.9120	0.890	0.880	0.910	0.890	0.940	628,000	0.9120	-1.11%
2013-11-26	0	0.900	0.900	0.930	0.900	0.910	216,000	195,760	0.9063	0.900	0.900	0.930	0.900	0.910	216,000	0.9063	-1.10%
2013-11-25	0	0.910	0.910	0.940	0.870	0.970	645,280	587,305	0.9102	0.910	0.910	0.940	0.870	0.970	645,280	0.9102	1.11%
2013-11-22	0	0.900	0.900	0.910	0.890	0.970	1,780,482	1,663,580	0.9343	0.900	0.900	0.910	0.890	0.970	1,780,482	0.9343	-2.17%
2013-11-21	0	0.920	0.920	0.950	0.800	1.000	4,308,000	3,679,080	0.8540	0.920	0.920	0.950	0.800	1.000	4,308,000	0.8540	9.52%
2013-11-20	0	0.840	0.830	0.840	0.820	0.850	1,192,000	988,400	0.8292	0.840	0.830	0.840	0.820	0.850	1,192,000	0.8292	-2.33%
2013-11-19	0	0.860	0.850	0.860	0.850	0.890	1,796,080	1,565,328	0.8715	0.860	0.850	0.860	0.850	0.890	1,796,080	0.8715	-3.37%
2013-11-18	0	0.890	0.850	0.890	0.850	0.890	707,040	617,332	0.8731	0.890	0.850	0.890	0.850	0.890	707,040	0.8731	1.14%
2013-11-15	0	0.880	0.860	0.880	0.870	0.910	1,379,520	1,230,262	0.8918	0.880	0.860	0.880	0.870	0.910	1,379,520	0.8918	-3.30%
2013-11-14	0	0.910	0.890	0.910	0.890	0.940	2,353,600	2,155,976	0.9160	0.910	0.890	0.910	0.890	0.940	2,353,600	0.9160	1.11%
2013-11-13	0	0.900	0.870	0.900	0.870	0.900	384,165	341,175	0.8881	0.900	0.870	0.900	0.870	0.900	384,165	0.8881	0.00%
2013-11-12	0	0.900	0.890	0.900	0.880	0.960	4,420,800	4,026,264	0.9108	0.900	0.890	0.900	0.880	0.960	4,420,800	0.9108	0.00%
2013-11-11	0	0.900	0.890	0.900	0.840	0.910	2,715,280	2,404,075	0.8854	0.900	0.890	0.900	0.840	0.910	2,715,280	0.8854	4.65%
2013-11-08	0	0.860	0.840	0.860	0.820	0.860	1,066,400	892,056	0.8365	0.860	0.840	0.860	0.820	0.860	1,066,400	0.8365	1.18%
2013-11-07	0	0.850	0.840	0.850	0.820	0.880	1,461,042	1,225,414	0.8387	0.850	0.840	0.850	0.820	0.880	1,461,042	0.8387	0.00%
2013-11-06	0	0.850	0.830	0.850	0.820	0.880	2,845,600	2,416,080	0.8491	0.850	0.830	0.850	0.820	0.880	2,845,600	0.8491	7.59%
2013-11-05	0	0.790	0.790	0.810	0.790	0.810	211,600	168,256	0.7952	0.790	0.790	0.810	0.790	0.810	211,600	0.7952	-2.47%
2013-11-04	0	0.810	0.800	0.820	0.770	0.840	800,240	641,462	0.8016	0.810	0.800	0.820	0.770	0.840	800,240	0.8016	5.19%
2013-11-01	0	0.770	0.770	0.790	0.770	0.820	896,000	698,880	0.7800	0.770	0.770	0.790	0.770	0.820	896,000	0.7800	-6.10%
2013-10-31	0	0.820	0.790	0.820	0.790	0.820	628,000	502,556	0.8002	0.820	0.790	0.820	0.790	0.820	628,000	0.8002	-2.38%
2013-10-30	0	0.840	0.810	0.840	0.780	0.870	4,396,240	3,682,832	0.8377	0.840	0.810	0.840	0.780	0.870	4,396,240	0.8377	3.70%
2013-10-29	0	0.810	0.810	0.820	0.730	0.830	4,373,600	3,445,664	0.7878	0.810	0.810	0.820	0.730	0.830	4,373,600	0.7878	14.08%
2013-10-28	0	0.710	0.710	0.720	0.710	0.820	4,384,002	3,304,241	0.7537	0.710	0.710	0.720	0.710	0.820	4,384,002	0.7537	1.43%
2013-10-25	0	0.700	0.700	0.710	0.700	0.700	117,000	81,650	0.6979	0.700	0.700	0.710	0.700	0.700	117,000	0.6979	0.00%
2013-10-24	0	0.700	0.690	0.700	0.680	0.700	456,000	318,880	0.6993	0.700	0.690	0.700	0.680	0.700	456,000	0.6993	-2.78%
2013-10-23	0	0.720	0.710	0.720	0.700	0.730	446,640	323,235	0.7237	0.720	0.710	0.720	0.700	0.730	446,640	0.7237	0.00%
2013-10-22	0	0.720	0.700	0.720	0.700	0.740	1,008,000	714,880	0.7092	0.720	0.700	0.720	0.700	0.740	1,008,000	0.7092	-2.70%
2013-10-21	0	0.740	0.740	0.750	0.740	0.790	1,645,042	1,246,297	0.7576	0.740	0.740	0.750	0.740	0.790	1,645,042	0.7576	-1.33%
2013-10-18	0	0.750	0.740	0.750	0.750	0.840	2,176,000	1,671,920	0.7683	0.750	0.740	0.750	0.750	0.840	2,176,000	0.7683	-1.32%
2013-10-17	0	0.760	0.770	0.780	0.760	0.920	3,020,802	2,481,377	0.8214	0.760	0.770	0.780	0.760	0.920	3,020,802	0.8214	-6.17%
2013-10-16	0	0.810	0.790	0.820	0.800	0.830	237,000	191,980	0.8100	0.810	0.790	0.820	0.800	0.830	237,000	0.8100	3.85%
2013-10-15	0	0.780	0.780	0.800	0.780	0.820	240,242	189,541	0.7890	0.780	0.780	0.800	0.780	0.820	240,242	0.7890	-4.88%
2013-10-11	0	0.820	0.810	0.820	0.690	0.850	1,366,880	1,077,384	0.7882	0.820	0.810	0.820	0.690	0.850	1,366,880	0.7882	15.49%
2013-10-10	0	0.710	0.710	0.770	0.710	0.720	161,600	115,664	0.7157	0.710	0.710	0.770	0.710	0.720	161,600	0.7157	-1.39%
2013-10-09	0	0.720	0.720	0.780	0.710	0.710	17,440	12,339	0.7075	0.720	0.720	0.780	0.710	0.710	17,440	0.7075	0.00%
2013-10-08	0	0.720	0.680	0.720	0.700	0.720	264,240	188,645	0.7139	0.720	0.680	0.720	0.700	0.720	264,240	0.7139	0.00%
2013-10-07	0	0.720	0.720	0.750	0.700	0.750	226,565	167,400	0.7389	0.720	0.720	0.750	0.700	0.750	226,565	0.7389	-4.00%
2013-10-04	0	0.750	0.730	0.750	0.700	0.750	208,248	151,361	0.7268	0.750	0.730	0.750	0.700	0.750	208,248	0.7268	1.35%
2013-10-03	0	0.740	0.700	0.740	0.650	0.740	146,561	103,407	0.7056	0.740	0.700	0.740	0.650	0.740	146,561	0.7056	-2.63%
2013-10-02	0	0.760	0.710	0.760	0.760	0.760	41,200	31,324	0.7603	0.760	0.710	0.760	0.760	0.760	41,200	0.7603	-1.30%
2013-09-30	0	0.770	0.730	0.770	0.650	0.780	676,000	494,800	0.7320	0.770	0.730	0.770	0.650	0.780	676,000	0.7320	6.94%
2013-09-27	0	0.720	0.710	0.740	0.710	0.740	532,800	384,944	0.7225	0.720	0.710	0.740	0.710	0.740	532,800	0.7225	-4.00%
2013-09-26	0	0.750	0.730	0.770	0.730	0.800	1,644,000	1,247,120	0.7586	0.750	0.730	0.770	0.730	0.800	1,644,000	0.7586	-3.85%
2013-09-25	0	0.780	0.780	0.800	0.750	0.880	2,448,800	2,057,424	0.8402	0.780	0.780	0.800	0.750	0.880	2,448,800	0.8402	-6.02%
2013-09-24	0	0.830	0.820	0.840	0.830	0.870	736,400	622,984	0.8460	0.830	0.820	0.840	0.830	0.870	736,400	0.8460	-3.49%
2013-09-23	0	0.860	0.850	0.870	0.850	0.930	1,776,402	1,582,209	0.8907	0.860	0.850	0.870	0.850	0.930	1,776,402	0.8907	-9.47%
2013-09-19	0	0.950	0.950	0.970	0.780	1.050	6,077,058	5,642,451	0.9285	0.950	0.950	0.970	0.780	1.050	6,077,058	0.9285	21.79%
2013-09-18	0	0.780	0.770	0.790	0.590	0.870	4,596,619	3,583,478	0.7796	0.780	0.770	0.790	0.590	0.870	4,596,619	0.7796	36.84%
2013-09-17	0	0.570	0.570	0.590	0.550	0.580	303,600	172,448	0.5680	0.570	0.570	0.590	0.550	0.580	303,600	0.5680	-3.39%
2013-09-16	0	0.590	0.550	0.630	-	-	4,000	2,080	0.5200	0.590	0.550	0.630	-	-	4,000	0.5200	0.00%
2013-09-13	0	0.590	0.570	0.620	-	-	0	0	-	0.590	0.570	0.620	-	-	0	-	0.00%
2013-09-12	0	0.590	0.590	0.620	0.570	0.570	12,320	6,894	0.5596	0.590	0.590	0.620	0.570	0.570	12,320	0.5596	-1.67%
2013-09-11	0	0.600	0.580	0.630	-	-	0	0	-	0.600	0.580	0.630	-	-	0	-	0.00%
2013-09-10	0	0.600	0.600	0.640	0.600	0.600	16,001	9,600	0.6000	0.600	0.600	0.640	0.600	0.600	16,001	0.6000	0.00%
2013-09-09	0	0.600	0.600	0.640	0.600	0.600	73,200	43,604	0.5957	0.600	0.600	0.640	0.600	0.600	73,200	0.5957	0.00%
2013-09-06	0	0.600	0.590	0.610	0.570	0.620	327,840	198,435	0.6053	0.600	0.590	0.610	0.570	0.620	327,840	0.6053	-3.23%
2013-09-05	0	0.620	0.610	0.640	0.610	0.680	504,480	319,286	0.6329	0.620	0.610	0.640	0.610	0.680	504,480	0.6329	0.00%
2013-09-04	0	0.620	0.610	0.640	0.550	0.650	1,435,345	874,296	0.6091	0.620	0.610	0.640	0.550	0.650	1,435,345	0.6091	10.71%
2013-09-03	0	0.560	0.560	0.590	0.540	0.560	32,800	18,016	0.5493	0.560	0.560	0.590	0.540	0.560	32,800	0.5493	-9.68%
2013-09-02	0	0.620	0.550	0.620	0.530	0.620	47,920	27,030	0.5641	0.620	0.550	0.620	0.530	0.620	47,920	0.5641	6.90%
2013-08-30	0	0.058	0.058	0.061	0.058	0.062	1,750,400	104,009	0.0594	0.580	0.580	0.610	0.580	0.620	175,040	0.5942	-4.92%
2013-08-29	0	0.061	0.059	0.064	0.061	0.064	1,688,058	105,434	0.0625	0.610	0.590	0.640	0.610	0.640	168,806	0.6246	-1.61%
2013-08-28	0	0.062	0.060	0.062	0.062	0.062	1,523,200	93,662	0.0615	0.620	0.600	0.620	0.620	0.620	152,320	0.6149	1.64%
2013-08-27	0	0.061	0.061	0.064	0.061	0.062	682,800	39,986	0.0586	0.610	0.610	0.640	0.610	0.620	68,280	0.5856	-1.61%
2013-08-26	0	0.062	0.062	0.065	0.061	0.063	1,045,600	64,696	0.0619	0.620	0.620	0.650	0.610	0.630	104,560	0.6187	-1.59%
2013-08-23	0	0.063	0.062	0.065	0.061	0.065	3,944,858	252,219	0.0639	0.630	0.620	0.650	0.610	0.650	394,486	0.6394	0.00%
2013-08-22	0	0.063	0.061	0.064	0.061	0.063	898,400	55,596	0.0619	0.630	0.610	0.640	0.610	0.630	89,840	0.6188	0.00%
2013-08-21	0	0.063	0.059	0.063	0.059	0.063	5,804,858	360,010	0.0620	0.630	0.590	0.630	0.590	0.630	580,486	0.6202	3.28%
2013-08-20	0	0.061	0.058	0.061	0.057	0.061	4,801,600	277,840	0.0579	0.610	0.580	0.610	0.570	0.610	480,160	0.5786	5.17%
2013-08-19	0	0.058	0.058	0.060	0.058	0.058	485,090	28,084	0.0579	0.580	0.580	0.600	0.580	0.580	48,509	0.5789	-1.69%
2013-08-16	0	0.059	0.059	0.061	0.059	0.061	630,458	36,756	0.0583	0.590	0.590	0.610	0.590	0.610	63,046	0.5830	-3.28%
2013-08-15	0	0.061	0.060	0.061	0.058	0.061	1,739,600	103,551	0.0595	0.610	0.600	0.610	0.580	0.610	173,960	0.5953	0.00%
2013-08-13	0	0.061	0.061	0.062	0.061	0.061	910,400	54,954	0.0604	0.610	0.610	0.620	0.610	0.610	91,040	0.6036	0.00%
2013-08-12	0	0.061	0.059	0.062	0.058	0.062	616,000	36,752	0.0597	0.610	0.590	0.620	0.580	0.620	61,600	0.5966	-1.61%
2013-08-09	0	0.062	0.059	0.062	0.060	0.062	700,058	42,698	0.0610	0.620	0.590	0.620	0.600	0.620	70,006	0.6099	3.33%
2013-08-08	0	0.060	0.060	0.061	-	-	240,000	14,240	0.0593	0.600	0.600	0.610	-	-	24,000	0.5933	0.00%
2013-08-07	0	0.060	0.057	0.060	0.060	0.060	2,081,658	124,879	0.0600	0.600	0.570	0.600	0.600	0.600	208,166	0.5999	-1.64%
2013-08-06	0	0.061	0.061	0.062	0.058	0.061	2,322,429	139,173	0.0599	0.610	0.610	0.620	0.580	0.610	232,243	0.5993	0.00%
2013-08-05	0	0.061	0.061	0.062	0.061	0.065	5,147,258	321,902	0.0625	0.610	0.610	0.620	0.610	0.650	514,726	0.6254	-1.61%
2013-08-02	0	0.062	0.060	0.062	0.054	0.063	23,088,290	1,378,406	0.0597	0.620	0.600	0.620	0.540	0.630	2,308,829	0.5970	19.23%
2013-08-01	0	0.052	0.051	0.052	0.051	0.054	5,271,357	275,380	0.0522	0.520	0.510	0.520	0.510	0.540	527,136	0.5224	-3.70%
2013-07-31	0	0.054	0.053	0.055	0.054	0.055	1,120,000	60,560	0.0541	0.540	0.530	0.550	0.540	0.550	112,000	0.5407	-1.82%
2013-07-30	0	0.055	0.053	0.056	0.055	0.057	3,121,658	172,314	0.0552	0.550	0.530	0.560	0.550	0.570	312,166	0.5520	-1.79%
2013-07-29	0	0.056	0.056	0.057	0.055	0.059	1,440,000	83,600	0.0581	0.560	0.560	0.570	0.550	0.590	144,000	0.5806	-1.75%
2013-07-26	0	0.057	0.056	0.058	0.057	0.058	3,120,000	178,480	0.0572	0.570	0.560	0.580	0.570	0.580	312,000	0.5721	0.00%
2013-07-25	0	0.057	0.055	0.057	0.055	0.057	4,409,600	244,080	0.0554	0.570	0.550	0.570	0.550	0.570	440,960	0.5535	1.79%
2013-07-24	0	0.056	0.055	0.057	0.054	0.060	10,888,000	618,096	0.0568	0.560	0.550	0.570	0.540	0.600	1,088,800	0.5677	-3.45%
2013-07-23	0	0.058	0.057	0.060	0.058	0.060	3,612,000	213,400	0.0591	0.580	0.570	0.600	0.580	0.600	361,200	0.5908	-1.69%
2013-07-22	0	0.059	0.058	0.061	0.057	0.059	1,070,574	62,738	0.0586	0.590	0.580	0.610	0.570	0.590	107,057	0.5860	-1.67%
2013-07-19	0	0.060	0.059	0.062	0.060	0.064	4,584,829	281,239	0.0613	0.600	0.590	0.620	0.600	0.640	458,483	0.6134	-7.69%
2013-07-18	0	0.065	0.064	0.065	0.064	0.065	2,575,229	166,963	0.0648	0.650	0.640	0.650	0.640	0.650	257,523	0.6483	3.17%
2013-07-17	0	0.063	0.061	0.065	0.061	0.063	768,000	46,944	0.0611	0.630	0.610	0.650	0.610	0.630	76,800	0.6113	-1.56%
2013-07-16	0	0.064	0.058	0.065	0.060	0.064	401,600	25,360	0.0631	0.640	0.580	0.650	0.600	0.640	40,160	0.6315	4.92%
2013-07-15	0	0.061	0.061	0.064	0.060	0.066	2,164,145	134,079	0.0620	0.610	0.610	0.640	0.600	0.660	216,414	0.6195	-6.15%
2013-07-12	0	0.065	0.065	0.066	0.057	0.066	5,291,519	328,513	0.0621	0.650	0.650	0.660	0.570	0.660	529,152	0.6208	-7.14%
2013-07-11	0	0.070	0.068	0.070	0.064	0.072	2,818,429	190,971	0.0678	0.700	0.680	0.700	0.640	0.720	281,843	0.6776	9.37%
2013-07-10	0	0.064	0.064	0.066	0.064	0.070	5,394,400	362,667	0.0672	0.640	0.640	0.660	0.640	0.700	539,440	0.6723	-9.86%
2013-07-09	0	0.071	0.067	0.071	0.071	0.071	185,629	12,897	0.0695	0.710	0.670	0.710	0.710	0.710	18,563	0.6948	0.00%
2013-07-08	0	0.071	0.071	0.072	0.070	0.078	7,268,000	519,304	0.0715	0.710	0.710	0.720	0.700	0.780	726,800	0.7145	-8.97%
2013-07-05	0	0.078	0.078	0.079	0.076	0.087	21,639,287	1,734,402	0.0802	0.780	0.780	0.790	0.760	0.870	2,163,929	0.8015	-14.29%
2013-07-04	0	0.091	0.089	0.093	0.080	0.093	17,429,600	1,459,232	0.0837	0.910	0.890	0.930	0.800	0.930	1,742,960	0.8372	13.75%
2013-07-03	0	0.080	0.080	0.082	0.077	0.080	13,030,000	1,041,700	0.0799	0.800	0.800	0.820	0.770	0.800	1,303,000	0.7995	0.00%
2013-07-02	0	0.080	0.079	0.080	0.078	0.082	1,848,893	147,544	0.0798	0.800	0.790	0.800	0.780	0.820	184,889	0.7980	-3.61%
2013-06-28	0	0.083	0.082	0.084	0.082	0.088	7,200,800	604,540	0.0840	0.830	0.820	0.840	0.820	0.880	720,080	0.8395	-5.68%
2013-06-27	0	0.088	0.088	0.089	0.081	0.090	3,692,800	316,118	0.0856	0.880	0.880	0.890	0.810	0.900	369,280	0.8560	0.00%
2013-06-26	0	0.088	0.083	0.088	0.081	0.088	560,000	46,800	0.0836	0.880	0.830	0.880	0.810	0.880	56,000	0.8357	6.02%
2013-06-25	0	0.083	0.083	0.084	0.082	0.087	4,560,145	381,370	0.0836	0.830	0.830	0.840	0.820	0.870	456,014	0.8363	-4.60%
2013-06-24	0	0.087	0.086	0.088	0.086	0.094	10,056,000	904,288	0.0899	0.870	0.860	0.880	0.860	0.940	1,005,600	0.8993	0.00%
2013-06-21	0	0.087	0.085	0.089	0.084	0.089	1,360,000	117,680	0.0865	0.870	0.850	0.890	0.840	0.890	136,000	0.8653	-2.25%
2013-06-20	0	0.089	0.086	0.090	0.086	0.092	2,328,800	206,820	0.0888	0.890	0.860	0.900	0.860	0.920	232,880	0.8881	1.14%
2013-06-19	0	0.088	0.086	0.089	0.081	0.088	2,736,000	229,024	0.0837	0.880	0.860	0.890	0.810	0.880	273,600	0.8371	4.76%
2013-06-18	0	0.084	0.082	0.085	0.080	0.092	4,400,000	372,080	0.0846	0.840	0.820	0.850	0.800	0.920	440,000	0.8456	-6.67%
2013-06-17	0	0.090	0.090	0.092	0.090	0.103	162,855,038	15,742,096	0.0967	0.900	0.900	0.920	0.900	1.030	16,285,504	0.9666	-3.23%
2013-06-14	0	0.093	0.092	0.093	0.073	0.099	249,954,690	22,932,189	0.0917	0.930	0.920	0.930	0.730	0.990	24,995,469	0.9175	40.91%
2013-06-13	0	0.066	0.066	0.070	0.065	0.070	560,000	38,480	0.0687	0.660	0.660	0.700	0.650	0.700	56,000	0.6871	-2.94%
2013-06-11	0	0.068	0.067	0.073	0.068	0.072	1,848,290	128,577	0.0696	0.680	0.670	0.730	0.680	0.720	184,829	0.6957	-2.86%
2013-06-10	0	0.070	0.069	0.075	0.070	0.070	96,000	6,544	0.0682	0.700	0.690	0.750	0.700	0.700	9,600	0.6817	-7.89%
2013-06-07	0	0.076	0.069	0.076	0.068	0.076	373,890	26,482	0.0708	0.760	0.690	0.760	0.680	0.760	37,389	0.7083	7.04%
2013-06-06	0	0.071	0.069	0.075	0.066	0.071	456,000	30,256	0.0664	0.710	0.690	0.750	0.660	0.710	45,600	0.6635	0.00%
2013-06-05	0	0.071	0.071	0.075	0.071	0.073	697,600	49,297	0.0707	0.710	0.710	0.750	0.710	0.730	69,760	0.7067	-2.74%
2013-06-04	0	0.073	0.071	0.076	0.073	0.073	96,000	6,800	0.0708	0.730	0.710	0.760	0.730	0.730	9,600	0.7083	-1.35%
2013-06-03	0	0.074	0.073	0.076	-	-	0	0	-	0.740	0.730	0.760	-	-	0	-	0.00%
2013-05-31	0	0.074	0.073	0.075	0.072	0.077	952,000	69,256	0.0727	0.740	0.730	0.750	0.720	0.770	95,200	0.7275	0.00%
2013-05-30	0	0.074	0.071	0.074	-	-	0	0	-	0.740	0.710	0.740	-	-	0	-	0.00%
2013-05-29	0	0.074	0.069	0.077	-	-	8,000	480	0.0600	0.740	0.690	0.770	-	-	800	0.6000	0.00%
2013-05-28	0	0.074	0.070	0.078	0.074	0.080	331,258	25,063	0.0757	0.740	0.700	0.780	0.740	0.800	33,126	0.7566	1.37%
2013-05-27	0	0.073	0.073	0.079	-	-	800	52	0.0650	0.730	0.730	0.790	-	-	80	0.6500	0.00%
2013-05-24	0	0.073	0.073	0.078	0.073	0.073	114,429	8,173	0.0714	0.730	0.730	0.780	0.730	0.730	11,443	0.7142	-6.41%
2013-05-23	0	0.078	0.075	0.078	0.070	0.078	940,000	70,780	0.0753	0.780	0.750	0.780	0.700	0.780	94,000	0.7530	0.00%
2013-05-22	0	0.078	0.072	0.079	-	-	20,000	1,300	0.0650	0.780	0.720	0.790	-	-	2,000	0.6500	0.00%
2013-05-21	0	0.078	0.073	0.078	0.078	0.078	568,100	44,190	0.0778	0.780	0.730	0.780	0.780	0.780	56,810	0.7779	0.00%
2013-05-20	0	0.078	0.078	0.080	0.073	0.087	2,321,600	184,584	0.0795	0.780	0.780	0.800	0.730	0.870	232,160	0.7951	8.33%
2013-05-16	0	0.072	0.072	0.075	0.070	0.074	784,000	56,896	0.0726	0.720	0.720	0.750	0.700	0.740	78,400	0.7257	-7.69%
2013-05-15	0	0.078	0.070	0.079	-	-	0	0	-	0.780	0.700	0.790	-	-	0	-	0.00%
2013-05-14	0	0.078	0.071	0.078	0.071	0.082	1,848,000	141,688	0.0767	0.780	0.710	0.780	0.710	0.820	184,800	0.7667	18.18%
2013-05-13	0	0.066	0.066	0.072	-	-	9,600	576	0.0600	0.660	0.660	0.720	-	-	960	0.6000	1.54%
2013-05-10	0	0.065	0.065	0.072	0.065	0.065	240,000	15,760	0.0657	0.650	0.650	0.720	0.650	0.650	24,000	0.6567	-7.14%
2013-05-09	0	0.070	0.068	0.072	0.070	0.070	120,000	8,000	0.0667	0.700	0.680	0.720	0.700	0.700	12,000	0.6667	-2.78%
2013-05-08	0	0.072	0.067	0.073	0.072	0.072	240,000	17,280	0.0720	0.720	0.670	0.730	0.720	0.720	24,000	0.7200	0.00%
2013-05-07	0	0.072	0.065	0.072	0.067	0.072	472,000	31,320	0.0664	0.720	0.650	0.720	0.670	0.720	47,200	0.6636	4.35%
2013-05-06	0	0.069	0.066	0.074	0.069	0.070	1,082,400	75,264	0.0695	0.690	0.660	0.740	0.690	0.700	108,240	0.6953	0.00%
2013-05-03	0	0.069	0.065	0.069	0.060	0.069	1,280,000	84,080	0.0657	0.690	0.650	0.690	0.600	0.690	128,000	0.6569	6.15%
2013-05-02	0	0.065	0.063	0.067	0.065	0.065	1,120,000	73,120	0.0653	0.650	0.630	0.670	0.650	0.650	112,000	0.6529	3.17%
2013-04-30	0	0.063	0.062	0.068	-	-	4,058	202	0.0498	0.630	0.620	0.680	-	-	406	0.4978	0.00%
2013-04-29	0	0.063	0.061	0.067	-	-	0	0	-	0.630	0.610	0.670	-	-	0	-	0.00%
2013-04-26	0	0.063	0.060	0.068	-	-	0	0	-	0.630	0.600	0.680	-	-	0	-	0.00%
2013-04-25	0	0.063	0.061	0.068	-	-	0	0	-	0.630	0.610	0.680	-	-	0	-	0.00%
2013-04-24	0	0.063	0.061	0.065	0.063	0.063	80,000	5,040	0.0630	0.630	0.610	0.650	0.630	0.630	8,000	0.6300	3.28%
2013-04-23	0	0.061	0.061	0.065	0.061	0.065	1,546,400	97,116	0.0628	0.610	0.610	0.650	0.610	0.650	154,640	0.6280	0.00%
2013-04-22	0	0.061	0.061	0.065	-	-	84,000	5,324	0.0634	0.610	0.610	0.650	-	-	8,400	0.6338	0.00%
2013-04-19	0	0.061	0.061	0.064	0.059	0.065	2,040,000	123,448	0.0605	0.610	0.610	0.640	0.590	0.650	204,000	0.6051	3.39%
2013-04-18	0	0.059	0.058	0.059	0.058	0.059	1,040,000	61,040	0.0587	0.590	0.580	0.590	0.580	0.590	104,000	0.5869	-1.67%
2013-04-17	0	0.060	0.059	0.066	0.059	0.067	400,000	24,400	0.0610	0.600	0.590	0.660	0.590	0.670	40,000	0.6100	-6.25%
2013-04-16	0	0.064	0.057	0.065	0.064	0.064	80,000	5,120	0.0640	0.640	0.570	0.650	0.640	0.640	8,000	0.6400	6.67%
2013-04-15	0	0.060	0.059	0.066	0.060	0.060	128,000	7,232	0.0565	0.600	0.590	0.660	0.600	0.600	12,800	0.5650	-4.76%
2013-04-12	0	0.063	0.062	0.067	0.063	0.063	160,000	10,080	0.0630	0.630	0.620	0.670	0.630	0.630	16,000	0.6300	1.61%
2013-04-11	0	0.062	0.062	0.067	-	-	0	0	-	0.620	0.620	0.670	-	-	0	-	1.64%
2013-04-10	0	0.061	0.061	0.067	0.060	0.062	576,000	34,720	0.0603	0.610	0.610	0.670	0.600	0.620	57,600	0.6028	-11.59%
2013-04-09	0	0.069	0.063	0.069	0.068	0.069	640,000	43,840	0.0685	0.690	0.630	0.690	0.680	0.690	64,000	0.6850	1.47%
2013-04-08	0	0.068	0.061	0.068	0.068	0.070	480,000	33,280	0.0693	0.680	0.610	0.680	0.680	0.700	48,000	0.6933	-1.45%
2013-04-05	0	0.069	0.060	0.069	0.069	0.069	176,000	11,840	0.0673	0.690	0.600	0.690	0.690	0.690	17,600	0.6727	9.52%
2013-04-03	0	0.063	0.060	0.068	0.063	0.076	363,316	23,795	0.0655	0.630	0.600	0.680	0.630	0.760	36,332	0.6549	-5.97%
2013-04-02	0	0.067	0.061	0.068	0.061	0.076	960,000	63,600	0.0663	0.670	0.610	0.680	0.610	0.760	96,000	0.6625	-1.47%
2013-03-28	0	0.068	0.065	0.069	0.064	0.070	320,000	21,680	0.0678	0.680	0.650	0.690	0.640	0.700	32,000	0.6775	-2.86%
2013-03-27	0	0.070	0.065	0.070	0.070	0.070	86,043	5,962	0.0693	0.700	0.650	0.700	0.700	0.700	8,604	0.6929	0.00%
2013-03-26	0	0.070	0.066	0.070	0.070	0.070	2,560,000	179,200	0.0700	0.700	0.660	0.700	0.700	0.700	256,000	0.7000	0.00%
2013-03-25	0	0.070	0.068	0.070	0.069	0.077	1,320,000	92,920	0.0704	0.700	0.680	0.700	0.690	0.770	132,000	0.7039	0.00%
2013-03-22	0	0.070	0.069	0.070	0.070	0.071	3,680,000	257,840	0.0701	0.700	0.690	0.700	0.700	0.710	368,000	0.7007	-4.11%
2013-03-21	0	0.073	0.073	0.079	0.073	0.073	80,691	5,883	0.0729	0.730	0.730	0.790	0.730	0.730	8,069	0.7291	0.00%
2013-03-20	0	0.073	0.073	0.077	0.073	0.075	880,000	64,880	0.0737	0.730	0.730	0.770	0.730	0.750	88,000	0.7373	-8.75%
2013-03-19	0	0.080	0.076	0.080	0.070	0.085	5,100,000	402,480	0.0789	0.800	0.760	0.800	0.700	0.850	510,000	0.7892	0.00%
2013-03-18	0	0.080	0.078	0.080	0.080	0.084	4,000,000	321,360	0.0803	0.800	0.780	0.800	0.800	0.840	400,000	0.8034	-9.09%
2013-03-15	0	0.088	0.084	0.090	0.088	0.090	880,000	79,040	0.0898	0.880	0.840	0.900	0.880	0.900	88,000	0.8982	-1.12%
2013-03-14	0	0.089	0.082	0.093	0.089	0.089	80,000	7,120	0.0890	0.890	0.820	0.930	0.890	0.890	8,000	0.8900	2.30%
2013-03-13	0	0.087	0.086	0.093	0.087	0.089	1,360,000	119,840	0.0881	0.870	0.860	0.930	0.870	0.890	136,000	0.8812	-5.43%
2013-03-12	0	0.092	0.091	0.094	0.092	0.092	82,400	7,554	0.0917	0.920	0.910	0.940	0.920	0.920	8,240	0.9167	-6.12%
2013-03-11	0	0.098	0.087	0.094	0.087	0.098	2,392,029	228,018	0.0953	0.980	0.870	0.940	0.870	0.980	239,203	0.9532	7.69%
2013-03-08	0	0.091	0.088	0.094	0.091	0.098	1,352,000	126,200	0.0933	0.910	0.880	0.940	0.910	0.980	135,200	0.9334	2.25%
2013-03-07	0	0.089	0.089	0.094	0.084	0.097	3,041,600	274,688	0.0903	0.890	0.890	0.940	0.840	0.970	304,160	0.9031	-6.32%
2013-03-06	0	0.095	0.085	0.095	0.094	0.103	784,000	76,336	0.0974	0.950	0.850	0.950	0.940	1.030	78,400	0.9737	11.76%
2013-03-05	0	0.085	0.085	0.093	0.084	0.084	800,000	67,200	0.0840	0.850	0.850	0.930	0.840	0.840	80,000	0.8400	-5.56%
2013-03-04	0	0.090	0.084	0.094	-	-	0	0	-	0.900	0.840	0.940	-	-	0	-	0.00%
2013-03-01	0	0.090	0.084	0.094	-	-	0	0	-	0.900	0.840	0.940	-	-	0	-	0.00%
2013-02-28	0	0.090	0.090	0.094	0.090	0.090	80,000	7,200	0.0900	0.900	0.900	0.940	0.900	0.900	8,000	0.9000	0.00%
2013-02-27	0	0.090	0.088	0.090	0.090	0.090	128,000	11,040	0.0863	0.900	0.880	0.900	0.900	0.900	12,800	0.8625	-6.25%
2013-02-26	0	0.096	0.084	0.096	-	-	0	0	-	0.960	0.840	0.960	-	-	0	-	-3.03%
2013-02-25	0	0.099	0.091	0.099	0.089	0.099	200,000	18,240	0.0912	0.990	0.910	0.990	0.890	0.990	20,000	0.9120	1.02%
2013-02-22	0	0.098	0.092	0.098	0.089	0.099	1,176,000	111,176	0.0945	0.980	0.920	0.980	0.890	0.990	117,600	0.9454	-1.01%
2013-02-21	0	0.099	0.092	0.100	0.080	0.105	1,455,647	134,304	0.0923	0.990	0.920	1.000	0.800	1.050	145,565	0.9226	12.50%
2013-02-20	0	0.088	0.082	0.090	-	-	8,000	600	0.0750	0.880	0.820	0.900	-	-	800	0.7500	0.00%
2013-02-19	0	0.088	0.086	0.088	0.088	0.090	320,000	28,320	0.0885	0.880	0.860	0.880	0.880	0.900	32,000	0.8850	-2.22%
2013-02-18	0	0.090	0.086	0.090	0.090	0.093	329,658	29,812	0.0904	0.900	0.860	0.900	0.900	0.930	32,966	0.9043	-2.17%
2013-02-15	0	0.092	0.085	0.092	0.093	0.093	991,247	91,317	0.0921	0.920	0.850	0.920	0.930	0.930	99,125	0.9212	3.37%
2013-02-14	0	0.089	0.089	0.092	-	-	0	0	-	0.890	0.890	0.920	-	-	0	-	1.14%
2013-02-08	0	0.088	0.088	0.092	-	-	0	0	-	0.880	0.880	0.920	-	-	0	-	0.00%
2013-02-07	0	0.088	0.085	0.091	0.088	0.092	560,829	50,944	0.0908	0.880	0.850	0.910	0.880	0.920	56,083	0.9084	-5.38%
2013-02-06	0	0.093	0.090	0.093	0.085	0.094	880,000	78,080	0.0887	0.930	0.900	0.930	0.850	0.940	88,000	0.8873	4.49%
2013-02-05	0	0.089	0.085	0.093	0.084	0.089	1,440,000	125,520	0.0872	0.890	0.850	0.930	0.840	0.890	144,000	0.8717	0.00%
2013-02-04	0	0.089	0.086	0.095	-	-	12,800	1,024	0.0800	0.890	0.860	0.950	-	-	1,280	0.8000	0.00%
2013-02-01	0	0.089	0.086	0.090	0.089	0.089	160,000	14,240	0.0890	0.890	0.860	0.900	0.890	0.890	16,000	0.8900	0.00%
2013-01-31	0	0.089	0.081	0.089	0.085	0.089	174,400	14,884	0.0853	0.890	0.810	0.890	0.850	0.890	17,440	0.8534	4.71%
2013-01-30	0	0.085	0.085	0.086	0.081	0.085	947,200	78,576	0.0830	0.850	0.850	0.860	0.810	0.850	94,720	0.8296	-4.49%
2013-01-29	0	0.089	0.085	0.091	-	-	0	0	-	0.890	0.850	0.910	-	-	0	-	0.00%
2013-01-28	0	0.089	0.085	0.090	0.085	0.089	720,000	61,520	0.0854	0.890	0.850	0.900	0.850	0.890	72,000	0.8544	4.71%
2013-01-25	0	0.085	0.082	0.089	0.085	0.095	2,488,000	222,544	0.0894	0.850	0.820	0.890	0.850	0.950	248,800	0.8945	-8.60%
2013-01-24	0	0.093	0.087	0.093	0.090	0.094	334,777	30,640	0.0915	0.930	0.870	0.930	0.900	0.940	33,478	0.9152	12.05%
2013-01-23	0	0.083	0.083	0.087	0.083	0.088	1,840,829	159,424	0.0866	0.830	0.830	0.870	0.830	0.880	184,083	0.8660	-7.78%
2013-01-22	0	0.090	0.090	0.093	-	-	15,200	1,164	0.0766	0.900	0.900	0.930	-	-	1,520	0.7658	0.00%
2013-01-21	0	0.090	0.089	0.090	0.089	0.090	824,000	73,416	0.0891	0.900	0.890	0.900	0.890	0.900	82,400	0.8910	2.27%
2013-01-18	0	0.088	0.085	0.091	0.088	0.088	242,777	19,549	0.0805	0.880	0.850	0.910	0.880	0.880	24,278	0.8052	-5.38%
2013-01-17	0	0.093	0.083	0.093	-	-	829	63	0.0760	0.930	0.830	0.930	-	-	83	0.7600	0.00%
2013-01-16	0	0.093	0.081	0.093	-	-	12,800	1,021	0.0798	0.930	0.810	0.930	-	-	1,280	0.7977	0.00%
2013-01-15	0	0.093	0.082	0.093	-	-	35,200	2,640	0.0750	0.930	0.820	0.930	-	-	3,520	0.7500	-1.06%
2013-01-14	0	0.094	0.082	0.094	-	-	16,000	1,200	0.0750	0.940	0.820	0.940	-	-	1,600	0.7500	0.00%
2013-01-11	0	0.094	0.082	0.094	-	-	1,629	125	0.0767	0.940	0.820	0.940	-	-	163	0.7673	0.00%
2013-01-10	0	0.094	0.091	0.098	0.094	0.099	372,887	35,215	0.0944	0.940	0.910	0.980	0.940	0.990	37,289	0.9444	-1.05%
2013-01-09	0	0.095	0.090	0.095	0.087	0.098	1,000,000	92,440	0.0924	0.950	0.900	0.950	0.870	0.980	100,000	0.9244	7.95%
2013-01-08	0	0.088	0.080	0.090	0.085	0.088	300,000	24,620	0.0821	0.880	0.800	0.900	0.850	0.880	30,000	0.8207	10.00%
2013-01-07	0	0.080	0.076	0.085	0.080	0.083	1,728,000	138,096	0.0799	0.800	0.760	0.850	0.800	0.830	172,800	0.7992	0.00%
2013-01-04	0	0.080	0.074	0.096	0.072	0.080	1,840,000	142,560	0.0775	0.800	0.740	0.960	0.720	0.800	184,000	0.7748	11.11%
2013-01-03	0	0.072	0.072	0.074	0.072	0.072	135,200	8,852	0.0655	0.720	0.720	0.740	0.720	0.720	13,520	0.6547	-1.37%
2013-01-02	0	0.073	0.069	0.074	0.073	0.073	1,921,658	140,261	0.0730	0.730	0.690	0.740	0.730	0.730	192,166	0.7299	1.39%
2012-12-31	0	0.072	0.066	0.074	-	-	32,000	1,664	0.0520	0.720	0.660	0.740	-	-	3,200	0.5200	0.00%
2012-12-28	0	0.072	0.072	0.074	0.072	0.072	1,127,850	81,147	0.0719	0.720	0.720	0.740	0.720	0.720	112,785	0.7195	0.00%
2012-12-27	0	0.072	0.072	0.074	-	-	10,000	650	0.0650	0.720	0.720	0.740	-	-	1,000	0.6500	0.00%
2012-12-24	0	0.072	0.072	0.074	-	-	32,000	2,016	0.0630	0.720	0.720	0.740	-	-	3,200	0.6300	0.00%
2012-12-21	0	0.072	0.072	0.074	0.072	0.073	256,000	18,592	0.0726	0.720	0.720	0.740	0.720	0.730	25,600	0.7263	-2.70%
2012-12-20	0	0.074	0.072	0.074	0.071	0.074	7,860,000	568,900	0.0724	0.740	0.720	0.740	0.710	0.740	786,000	0.7238	1.37%
2012-12-19	0	0.073	0.072	0.074	0.072	0.074	6,784,000	494,320	0.0729	0.730	0.720	0.740	0.720	0.740	678,400	0.7287	-1.35%
2012-12-18	0	0.074	0.072	0.076	0.072	0.074	8,960,000	648,880	0.0724	0.740	0.720	0.760	0.720	0.740	896,000	0.7242	2.78%
2012-12-17	0	0.072	0.069	0.072	0.072	0.073	13,400,000	966,400	0.0721	0.720	0.690	0.720	0.720	0.730	1,340,000	0.7212	0.00%
2012-12-14	0	0.072	0.070	0.072	0.069	0.073	12,580,058	905,231	0.0720	0.720	0.700	0.720	0.690	0.730	1,258,006	0.7196	0.00%
2012-12-13	0	0.072	0.070	0.072	0.072	0.073	14,240,000	1,037,440	0.0729	0.720	0.700	0.720	0.720	0.730	1,424,000	0.7285	0.00%
2012-12-12	0	0.072	0.071	0.073	0.071	0.073	18,307,200	1,323,408	0.0723	0.720	0.710	0.730	0.710	0.730	1,830,720	0.7229	0.00%
2012-12-11	0	0.072	0.071	0.073	0.070	0.073	20,488,000	1,478,584	0.0722	0.720	0.710	0.730	0.700	0.730	2,048,800	0.7217	0.00%
2012-12-10	0	0.072	0.071	0.073	0.071	0.073	18,400,000	1,330,480	0.0723	0.720	0.710	0.730	0.710	0.730	1,840,000	0.7231	-1.37%
2012-12-07	0	0.073	0.071	0.077	0.072	0.073	16,060,000	1,159,840	0.0722	0.730	0.710	0.770	0.720	0.730	1,606,000	0.7222	1.39%
2012-12-06	0	0.072	0.070	0.072	0.070	0.072	3,762,487	269,374	0.0716	0.720	0.700	0.720	0.700	0.720	376,249	0.7159	0.00%
2012-12-05	0	0.072	0.070	0.073	0.070	0.072	6,196,000	441,624	0.0713	0.720	0.700	0.730	0.700	0.720	619,600	0.7128	0.00%
2012-12-04	0	0.072	0.070	0.073	0.072	0.072	13,816,000	994,176	0.0720	0.720	0.700	0.730	0.720	0.720	1,381,600	0.7196	1.41%
2012-12-03	0	0.071	0.070	0.071	0.070	0.073	11,516,000	826,080	0.0717	0.710	0.700	0.710	0.700	0.730	1,151,600	0.7173	-2.74%
2012-11-30	0	0.073	0.070	0.073	0.071	0.073	17,948,632	1,293,789	0.0721	0.730	0.700	0.730	0.710	0.730	1,794,863	0.7208	1.39%
2012-11-29	0	0.072	0.071	0.072	0.072	0.073	17,160,000	1,243,640	0.0725	0.720	0.710	0.720	0.720	0.730	1,716,000	0.7247	-1.37%
2012-11-28	0	0.073	0.072	0.073	0.072	0.073	18,360,000	1,321,800	0.0720	0.730	0.720	0.730	0.720	0.730	1,836,000	0.7199	0.00%
2012-11-27	0	0.073	0.070	0.079	0.070	0.073	17,288,000	1,238,480	0.0716	0.730	0.700	0.790	0.700	0.730	1,728,800	0.7164	4.29%
2012-11-26	0	0.070	0.067	0.070	0.067	0.072	14,410,400	1,012,464	0.0703	0.700	0.670	0.700	0.670	0.720	1,441,040	0.7026	0.00%
2012-11-23	0	0.070	0.069	0.070	0.069	0.071	16,332,000	1,143,048	0.0700	0.700	0.690	0.700	0.690	0.710	1,633,200	0.6999	0.00%
2012-11-22	0	0.070	0.069	0.071	0.069	0.070	14,795,744	1,035,016	0.0700	0.700	0.690	0.710	0.690	0.700	1,479,574	0.6995	0.00%
2012-11-21	0	0.070	0.069	0.071	0.069	0.071	17,220,000	1,209,760	0.0703	0.700	0.690	0.710	0.690	0.710	1,722,000	0.7025	0.00%
2012-11-20	0	0.070	0.069	0.071	0.070	0.071	17,600,000	1,232,776	0.0700	0.700	0.690	0.710	0.700	0.710	1,760,000	0.7004	-1.41%
2012-11-19	0	0.071	0.069	0.071	0.070	0.071	14,674,400	1,027,252	0.0700	0.710	0.690	0.710	0.700	0.710	1,467,440	0.7000	0.00%
2012-11-16	0	0.071	0.069	0.071	0.070	0.072	14,560,800	1,038,608	0.0713	0.710	0.690	0.710	0.700	0.720	1,456,080	0.7133	1.43%
2012-11-15	0	0.070	0.069	0.071	0.068	0.072	14,808,000	1,050,976	0.0710	0.700	0.690	0.710	0.680	0.720	1,480,800	0.7097	-1.41%
2012-11-14	0	0.071	0.067	0.073	0.069	0.073	16,127,693	1,149,195	0.0713	0.710	0.670	0.730	0.690	0.730	1,612,769	0.7126	-1.39%
2012-11-13	0	0.072	0.067	0.072	0.070	0.074	11,037,948	801,246	0.0726	0.720	0.670	0.720	0.700	0.740	1,103,795	0.7259	1.41%
2012-11-12	0	0.071	0.070	0.073	0.071	0.074	13,049,600	954,595	0.0732	0.710	0.700	0.730	0.710	0.740	1,304,960	0.7315	1.43%
2012-11-09	0	0.070	0.069	0.073	0.070	0.074	13,312,000	962,760	0.0723	0.700	0.690	0.730	0.700	0.740	1,331,200	0.7232	-5.41%
2012-11-08	0	0.074	0.072	0.075	0.073	0.076	11,180,000	832,900	0.0745	0.740	0.720	0.750	0.730	0.760	1,118,000	0.7450	-1.33%
2012-11-07	0	0.075	0.073	0.075	0.068	0.075	8,883,316	646,645	0.0728	0.750	0.730	0.750	0.680	0.750	888,332	0.7279	7.14%
2012-11-06	0	0.070	0.063	0.073	0.070	0.070	200,000	13,600	0.0680	0.700	0.630	0.730	0.700	0.700	20,000	0.6800	-5.41%
2012-11-05	0	0.074	0.070	0.074	0.074	0.074	80,000	5,920	0.0740	0.740	0.700	0.740	0.740	0.740	8,000	0.7400	0.00%
2012-11-02	0	0.074	0.065	0.074	0.073	0.074	1,952,000	142,416	0.0730	0.740	0.650	0.740	0.730	0.740	195,200	0.7296	5.71%
2012-11-01	0	0.070	0.070	0.073	0.070	0.075	2,722,458	196,154	0.0721	0.700	0.700	0.730	0.700	0.750	272,246	0.7205	-2.78%
2012-10-31	0	0.072	0.072	0.074	0.070	0.075	2,832,000	199,728	0.0705	0.720	0.720	0.740	0.700	0.750	283,200	0.7053	-2.70%
2012-10-30	0	0.074	0.072	0.075	0.072	0.080	1,840,000	138,320	0.0752	0.740	0.720	0.750	0.720	0.800	184,000	0.7517	-3.90%
2012-10-29	0	0.077	0.075	0.078	0.075	0.082	3,759,200	297,544	0.0792	0.770	0.750	0.780	0.750	0.820	375,920	0.7915	-3.75%
2012-10-26	0	0.080	0.076	0.080	0.074	0.080	5,362,400	407,984	0.0761	0.800	0.760	0.800	0.740	0.800	536,240	0.7608	5.26%
2012-10-25	0	0.076	0.075	0.080	0.076	0.076	3,249,890	246,492	0.0758	0.760	0.750	0.800	0.760	0.760	324,989	0.7585	0.00%
2012-10-24	0	0.076	0.076	0.080	0.074	0.082	3,709,206	284,147	0.0766	0.760	0.760	0.800	0.740	0.820	370,921	0.7661	0.00%
2012-10-22	0	0.076	0.076	0.082	0.076	0.076	2,664,000	202,200	0.0759	0.760	0.760	0.820	0.760	0.760	266,400	0.7590	1.33%
2012-10-19	0	0.075	0.075	0.079	0.075	0.076	3,365,600	253,244	0.0752	0.750	0.750	0.790	0.750	0.760	336,560	0.7524	-3.85%
2012-10-18	0	0.078	0.077	0.079	0.074	0.084	6,308,858	485,615	0.0770	0.780	0.770	0.790	0.740	0.840	630,886	0.7697	5.41%
2012-10-17	0	0.074	0.072	0.074	0.072	0.080	6,092,435	446,073	0.0732	0.740	0.720	0.740	0.720	0.800	609,244	0.7322	-1.33%
2012-10-16	0	0.075	0.072	0.078	0.066	0.075	6,003,200	434,112	0.0723	0.750	0.720	0.780	0.660	0.750	600,320	0.7231	13.64%
2012-10-15	0	0.066	0.062	0.066	0.068	0.071	4,176,000	286,192	0.0685	0.660	0.620	0.660	0.680	0.710	417,600	0.6853	-12.00%
2012-10-12	0	0.075	0.075	0.077	0.073	0.081	3,833,600	290,544	0.0758	0.750	0.750	0.770	0.730	0.810	383,360	0.7579	4.17%
2012-10-11	0	0.072	0.066	0.078	0.063	0.072	3,292,029	226,541	0.0688	0.720	0.660	0.780	0.630	0.720	329,203	0.6882	16.13%
2012-10-10	0	0.062	0.062	0.064	0.057	0.064	3,268,000	199,848	0.0612	0.620	0.620	0.640	0.570	0.640	326,800	0.6115	12.73%
2012-10-09	0	0.055	0.053	0.057	0.052	0.057	696,000	36,120	0.0519	0.550	0.530	0.570	0.520	0.570	69,600	0.5190	-1.79%
2012-10-08	0	0.056	0.054	0.058	-	-	288,000	15,840	0.0550	0.560	0.540	0.580	-	-	28,800	0.5500	0.00%
2012-10-05	0	0.056	0.054	0.056	0.056	0.056	160,829	8,997	0.0559	0.560	0.540	0.560	0.560	0.560	16,083	0.5594	3.70%
2012-10-04	0	0.054	0.052	0.059	0.053	0.054	492,945	26,422	0.0536	0.540	0.520	0.590	0.530	0.540	49,294	0.5360	0.00%
2012-10-03	0	0.054	0.053	0.059	0.054	0.054	240,000	12,960	0.0540	0.540	0.530	0.590	0.540	0.540	24,000	0.5400	-6.90%
2012-09-28	0	0.058	0.054	0.060	-	-	2,458	108	0.0439	0.580	0.540	0.600	-	-	246	0.4394	0.00%
2012-09-27	0	0.058	0.055	0.060	0.058	0.058	160,000	9,280	0.0580	0.580	0.550	0.600	0.580	0.580	16,000	0.5800	0.00%
2012-09-26	0	0.058	0.055	0.059	0.058	0.058	1,060,377	61,501	0.0580	0.580	0.550	0.590	0.580	0.580	106,038	0.5800	0.00%
2012-09-25	0	0.058	0.055	0.058	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	0.00%
2012-09-24	0	0.058	0.055	0.058	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	-1.69%
2012-09-21	0	0.059	0.055	0.059	0.052	0.059	5,128,000	272,136	0.0531	0.590	0.550	0.590	0.520	0.590	512,800	0.5307	7.27%
2012-09-20	0	0.055	0.054	0.058	0.051	0.070	5,340,887	324,360	0.0607	0.550	0.540	0.580	0.510	0.700	534,089	0.6073	7.84%
2012-09-19	0	0.051	0.051	0.055	0.051	0.051	120,000	5,680	0.0473	0.510	0.510	0.550	0.510	0.510	12,000	0.4733	-7.27%
2012-09-18	0	0.055	0.051	0.055	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	0.00%
2012-09-17	0	0.055	0.053	0.056	0.055	0.058	1,324,000	73,640	0.0556	0.550	0.530	0.560	0.550	0.580	132,400	0.5562	0.00%
2012-09-14	0	0.055	0.050	0.055	0.056	0.056	89,600	4,883	0.0545	0.550	0.500	0.550	0.560	0.560	8,960	0.5450	10.00%
2012-09-13	0	0.050	0.047	0.053	0.050	0.050	1,040,000	52,000	0.0500	0.500	0.470	0.530	0.500	0.500	104,000	0.5000	-5.66%
2012-09-12	0	0.053	0.053	0.055	0.050	0.050	368,800	18,432	0.0500	0.530	0.530	0.550	0.500	0.500	36,880	0.4998	-1.85%
2012-09-11	0	0.054	0.050	0.055	-	-	0	0	-	0.540	0.500	0.550	-	-	0	-	0.00%
2012-09-10	0	0.054	0.048	0.055	0.054	0.054	80,000	4,320	0.0540	0.540	0.480	0.550	0.540	0.540	8,000	0.5400	0.00%
2012-09-07	0	0.054	0.049	0.055	-	-	0	0	-	0.540	0.490	0.550	-	-	0	-	0.00%
2012-09-06	0	0.054	0.050	0.054	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	0.00%
2012-09-05	0	0.054	0.048	0.054	-	-	0	0	-	0.540	0.480	0.540	-	-	0	-	0.00%
2012-09-04	0	0.054	0.047	0.055	0.046	0.054	206,000	9,828	0.0477	0.540	0.470	0.550	0.460	0.540	20,600	0.4771	8.00%
2012-09-03	0	0.050	0.045	0.050	-	-	3,300	165	0.0500	0.500	0.450	0.500	-	-	330	0.5000	0.00%
2012-08-31	0	0.050	0.040	0.050	0.050	0.050	960,000	48,000	0.0500	0.500	0.400	0.500	0.500	0.500	96,000	0.5000	0.00%
2012-08-30	0	0.050	0.046	0.053	0.050	0.050	400,000	20,000	0.0500	0.500	0.460	0.530	0.500	0.500	40,000	0.5000	-1.96%
2012-08-29	0	0.051	0.050	0.055	0.051	0.051	80,000	4,080	0.0510	0.510	0.500	0.550	0.510	0.510	8,000	0.5100	-3.77%
2012-08-28	0	0.053	0.051	0.053	-	-	32,000	1,344	0.0420	0.530	0.510	0.530	-	-	3,200	0.4200	0.00%
2012-08-27	0	0.053	0.051	0.055	0.053	0.053	148,000	6,960	0.0470	0.530	0.510	0.550	0.530	0.530	14,800	0.4703	0.00%
2012-08-24	0	0.053	0.050	0.054	0.050	0.053	600,000	30,400	0.0507	0.530	0.500	0.540	0.500	0.530	60,000	0.5067	-1.85%
2012-08-23	0	0.054	0.052	0.056	-	-	4,000	168	0.0420	0.540	0.520	0.560	-	-	400	0.4200	0.00%
2012-08-22	0	0.054	0.054	0.056	0.054	0.054	80,000	4,320	0.0540	0.540	0.540	0.560	0.540	0.540	8,000	0.5400	0.00%
2012-08-21	0	0.054	0.054	0.055	0.054	0.054	1,336,000	71,728	0.0537	0.540	0.540	0.550	0.540	0.540	133,600	0.5369	-10.00%
2012-08-20	0	0.060	0.058	0.060	0.058	0.061	880,000	51,840	0.0589	0.600	0.580	0.600	0.580	0.610	88,000	0.5891	13.21%
2012-08-17	0	0.053	0.051	0.057	0.053	0.059	880,000	47,584	0.0541	0.530	0.510	0.570	0.530	0.590	88,000	0.5407	-3.64%
2012-08-16	0	0.055	0.054	0.058	0.055	0.056	160,829	8,921	0.0555	0.550	0.540	0.580	0.550	0.560	16,083	0.5547	-5.17%
2012-08-15	0	0.058	0.054	0.058	-	-	0	0	-	0.580	0.540	0.580	-	-	0	-	-1.69%
2012-08-14	0	0.059	0.055	0.059	-	-	0	0	-	0.590	0.550	0.590	-	-	0	-	0.00%
2012-08-13	0	0.059	0.055	0.059	-	-	0	0	-	0.590	0.550	0.590	-	-	0	-	0.00%
2012-08-10	0	0.059	0.056	0.060	-	-	0	0	-	0.590	0.560	0.600	-	-	0	-	0.00%
2012-08-09	0	0.059	0.055	0.059	0.056	0.060	784,000	43,584	0.0556	0.590	0.550	0.590	0.560	0.600	78,400	0.5559	-3.28%
2012-08-08	0	0.061	0.053	0.061	-	-	8,145	407	0.0500	0.610	0.530	0.610	-	-	814	0.4997	0.00%
2012-08-07	0	0.061	0.054	0.062	0.057	0.061	163,200	9,584	0.0587	0.610	0.540	0.620	0.570	0.610	16,320	0.5873	7.02%
2012-08-06	0	0.057	0.053	0.058	0.048	0.057	981,600	49,953	0.0509	0.570	0.530	0.580	0.480	0.570	98,160	0.5089	-8.06%
2012-08-03	0	0.062	0.055	0.062	0.058	0.064	640,000	39,280	0.0614	0.620	0.550	0.620	0.580	0.640	64,000	0.6138	1.64%
2012-08-02	0	0.061	0.055	0.061	0.060	0.066	1,360,000	84,752	0.0623	0.610	0.550	0.610	0.600	0.660	136,000	0.6232	1.67%
2012-08-01	0	0.060	0.053	0.060	0.060	0.060	160,000	9,600	0.0600	0.600	0.530	0.600	0.600	0.600	16,000	0.6000	9.09%
2012-07-31	0	0.055	0.053	0.064	-	-	0	0	-	0.550	0.530	0.640	-	-	0	-	0.00%
2012-07-30	0	0.055	0.050	0.064	-	-	0	0	-	0.550	0.500	0.640	-	-	0	-	0.00%
2012-07-27	0	0.055	0.051	0.064	-	-	0	0	-	0.550	0.510	0.640	-	-	0	-	0.00%
2012-07-26	0	0.055	0.053	0.064	-	-	0	0	-	0.550	0.530	0.640	-	-	0	-	0.00%
2012-07-25	0	0.055	0.051	0.060	-	-	0	0	-	0.550	0.510	0.600	-	-	0	-	0.00%
2012-07-24	0	0.055	0.051	0.060	-	-	24,000	1,080	0.0450	0.550	0.510	0.600	-	-	2,400	0.4500	0.00%
2012-07-23	0	0.055	0.053	0.064	0.054	0.056	2,944,000	160,800	0.0546	0.550	0.530	0.640	0.540	0.560	294,400	0.5462	-3.51%
2012-07-20	0	0.057	0.057	0.065	-	-	0	0	-	0.570	0.570	0.650	-	-	0	-	0.00%
2012-07-19	0	0.057	0.056	0.065	0.057	0.057	368,000	20,736	0.0563	0.570	0.560	0.650	0.570	0.570	36,800	0.5635	0.00%
2012-07-18	0	0.057	0.057	0.065	0.057	0.057	160,000	9,120	0.0570	0.570	0.570	0.650	0.570	0.570	16,000	0.5700	0.00%
2012-07-17	0	0.057	0.057	0.064	-	-	21,600	1,024	0.0474	0.570	0.570	0.640	-	-	2,160	0.4741	0.00%
2012-07-16	0	0.057	0.057	0.064	-	-	0	0	-	0.570	0.570	0.640	-	-	0	-	0.00%
2012-07-13	0	0.057	0.057	0.063	-	-	0	0	-	0.570	0.570	0.630	-	-	0	-	0.00%
2012-07-12	0	0.057	0.057	0.063	0.057	0.057	201,600	11,200	0.0556	0.570	0.570	0.630	0.570	0.570	20,160	0.5556	0.00%
2012-07-11	0	0.057	0.057	0.064	-	-	0	0	-	0.570	0.570	0.640	-	-	0	-	1.79%
2012-07-10	0	0.056	0.056	0.063	-	-	0	0	-	0.560	0.560	0.630	-	-	0	-	0.00%
2012-07-09	0	0.056	0.056	0.064	-	-	0	0	-	0.560	0.560	0.640	-	-	0	-	0.00%
2012-07-06	0	0.056	0.056	0.063	-	-	13,658	641	0.0469	0.560	0.560	0.630	-	-	1,366	0.4693	1.82%
2012-07-05	0	0.055	0.054	0.064	0.055	0.055	160,000	8,800	0.0550	0.550	0.540	0.640	0.550	0.550	16,000	0.5500	-6.78%
2012-07-04	0	0.059	0.055	0.064	0.053	0.059	928,829	53,797	0.0579	0.590	0.550	0.640	0.530	0.590	92,883	0.5792	0.00%
2012-07-03	0	0.059	0.055	0.059	0.059	0.059	80,000	4,720	0.0590	0.590	0.550	0.590	0.590	0.590	8,000	0.5900	0.00%
2012-06-29	0	0.059	0.053	0.065	0.053	0.059	167,664	9,327	0.0556	0.590	0.530	0.650	0.530	0.590	16,766	0.5563	11.32%
2012-06-28	0	0.053	0.053	0.058	0.053	0.053	824,000	43,600	0.0529	0.530	0.530	0.580	0.530	0.530	82,400	0.5291	-10.17%
2012-06-27	0	0.059	0.054	0.064	0.059	0.059	80,000	4,720	0.0590	0.590	0.540	0.640	0.590	0.590	8,000	0.5900	11.32%
2012-06-26	0	0.053	0.050	0.053	0.053	0.053	80,000	4,240	0.0530	0.530	0.500	0.530	0.530	0.530	8,000	0.5300	0.00%
2012-06-25	0	0.053	0.051	0.059	-	-	18,151	726	0.0400	0.530	0.510	0.590	-	-	1,815	0.4000	0.00%
2012-06-22	0	0.053	0.053	0.059	0.053	0.053	88,000	4,600	0.0523	0.530	0.530	0.590	0.530	0.530	8,800	0.5227	-3.64%
2012-06-21	0	0.055	0.053	0.064	-	-	29	1	0.0345	0.550	0.530	0.640	-	-	3	0.3448	0.00%
2012-06-20	0	0.055	0.053	0.062	0.055	0.055	136,000	6,920	0.0509	0.550	0.530	0.620	0.550	0.550	13,600	0.5088	1.85%
2012-06-19	0	0.054	0.054	0.059	0.054	0.054	184,000	9,744	0.0530	0.540	0.540	0.590	0.540	0.540	18,400	0.5296	-8.47%
2012-06-18	0	0.059	0.054	0.064	0.059	0.059	800,000	47,200	0.0590	0.590	0.540	0.640	0.590	0.590	80,000	0.5900	0.00%
2012-06-15	0	0.059	0.053	0.064	-	-	2,400	115	0.0479	0.590	0.530	0.640	-	-	240	0.4792	0.00%
2012-06-14	0	0.059	0.053	0.064	-	-	0	0	-	0.590	0.530	0.640	-	-	0	-	0.00%
2012-06-13	0	0.059	0.053	0.064	-	-	0	0	-	0.590	0.530	0.640	-	-	0	-	0.00%
2012-06-12	0	0.059	0.054	0.062	-	-	0	0	-	0.590	0.540	0.620	-	-	0	-	0.00%
2012-06-11	0	0.059	0.055	0.060	0.059	0.059	81,600	4,800	0.0588	0.590	0.550	0.600	0.590	0.590	8,160	0.5882	11.32%
2012-06-08	0	0.053	0.052	0.059	0.053	0.053	432,000	22,640	0.0524	0.530	0.520	0.590	0.530	0.530	43,200	0.5241	-1.85%
2012-06-07	0	0.054	0.054	0.065	0.053	0.054	200,000	10,360	0.0518	0.540	0.540	0.650	0.530	0.540	20,000	0.5180	-12.90%
2012-06-06	0	0.062	0.054	0.062	-	-	0	0	-	0.620	0.540	0.620	-	-	0	-	0.00%
2012-06-05	0	0.062	0.054	0.062	-	-	0	0	-	0.620	0.540	0.620	-	-	0	-	0.00%
2012-06-04	0	0.062	0.054	0.062	-	-	0	0	-	0.620	0.540	0.620	-	-	0	-	0.00%
2012-06-01	0	0.062	0.053	0.062	0.066	0.066	80,000	5,280	0.0660	0.620	0.530	0.620	0.660	0.660	8,000	0.6600	3.33%
2012-05-31	0	0.060	0.053	0.060	-	-	0	0	-	0.600	0.530	0.600	-	-	0	-	0.00%
2012-05-30	0	0.060	0.053	0.060	-	-	0	0	-	0.600	0.530	0.600	-	-	0	-	0.00%
2012-05-29	0	0.060	0.053	0.060	-	-	829	38	0.0458	0.600	0.530	0.600	-	-	83	0.4584	-1.64%
2012-05-28	0	0.061	0.053	0.064	0.056	0.061	240,000	13,920	0.0580	0.610	0.530	0.640	0.560	0.610	24,000	0.5800	22.00%
2012-05-25	0	0.050	0.050	0.058	0.050	0.054	320,000	15,760	0.0493	0.500	0.500	0.580	0.500	0.540	32,000	0.4925	-13.79%
2012-05-24	0	0.058	0.051	0.058	-	-	48,000	2,160	0.0450	0.580	0.510	0.580	-	-	4,800	0.4500	0.00%
2012-05-23	0	0.058	0.051	0.058	-	-	0	0	-	0.580	0.510	0.580	-	-	0	-	0.00%
2012-05-22	0	0.058	0.053	0.058	-	-	0	0	-	0.580	0.530	0.580	-	-	0	-	0.00%
2012-05-21	0	0.058	0.052	0.061	0.055	0.058	320,000	18,080	0.0565	0.580	0.520	0.610	0.550	0.580	32,000	0.5650	5.45%
2012-05-18	0	0.055	0.049	0.055	0.050	0.061	1,232,000	64,640	0.0525	0.550	0.490	0.550	0.500	0.610	123,200	0.5247	-5.17%
2012-05-17	0	0.058	0.051	0.063	0.055	0.058	321,600	18,156	0.0565	0.580	0.510	0.630	0.550	0.580	32,160	0.5646	13.73%
2012-05-16	0	0.051	0.051	0.055	0.046	0.052	332,000	16,000	0.0482	0.510	0.510	0.550	0.460	0.520	33,200	0.4819	-7.27%
2012-05-15	0	0.055	0.053	0.055	0.055	0.055	320,000	17,600	0.0550	0.550	0.530	0.550	0.550	0.550	32,000	0.5500	1.85%
2012-05-14	0	0.054	0.052	0.065	0.054	0.054	139,200	6,948	0.0499	0.540	0.520	0.650	0.540	0.540	13,920	0.4991	-1.82%
2012-05-11	0	0.055	0.053	0.065	0.055	0.055	241,600	13,272	0.0549	0.550	0.530	0.650	0.550	0.550	24,160	0.5493	3.77%
2012-05-10	0	0.053	0.052	0.060	-	-	3,200	144	0.0450	0.530	0.520	0.600	-	-	320	0.4500	0.00%
2012-05-09	0	0.053	0.052	0.066	-	-	8,000	360	0.0450	0.530	0.520	0.660	-	-	800	0.4500	0.00%
2012-05-08	0	0.053	0.053	0.066	0.053	0.053	480,000	25,440	0.0530	0.530	0.530	0.660	0.530	0.530	48,000	0.5300	0.00%
2012-05-07	0	0.053	0.053	0.062	0.052	0.052	80,000	4,160	0.0520	0.530	0.530	0.620	0.520	0.520	8,000	0.5200	-17.19%
2012-05-04	0	0.064	0.053	0.064	-	-	0	0	-	0.640	0.530	0.640	-	-	0	-	0.00%
2012-05-03	0	0.064	0.054	0.066	-	-	2,800	126	0.0450	0.640	0.540	0.660	-	-	280	0.4500	0.00%
2012-05-02	0	0.064	0.054	0.064	-	-	24,000	1,080	0.0450	0.640	0.540	0.640	-	-	2,400	0.4500	-4.48%
2012-04-30	0	0.067	0.058	0.067	-	-	0	0	-	0.670	0.580	0.670	-	-	0	-	0.00%
2012-04-27	0	0.067	0.055	0.067	-	-	0	0	-	0.670	0.550	0.670	-	-	0	-	-1.47%
2012-04-26	0	0.068	0.050	0.068	0.069	0.069	80,000	5,520	0.0690	0.680	0.500	0.680	0.690	0.690	8,000	0.6900	25.93%
2012-04-25	0	0.054	0.059	0.060	-	-	0	0	-	0.540	0.590	0.600	-	-	0	-	0.00%
2012-04-24	0	0.054	0.050	0.062	-	-	0	0	-	0.540	0.500	0.620	-	-	0	-	0.00%
2012-04-23	0	0.054	0.047	0.063	-	-	0	0	-	0.540	0.470	0.630	-	-	0	-	0.00%
2012-04-20	0	0.054	0.050	0.062	-	-	2,400	96	0.0400	0.540	0.500	0.620	-	-	240	0.4000	0.00%
2012-04-19	0	0.054	0.051	0.062	-	-	0	0	-	0.540	0.510	0.620	-	-	0	-	0.00%
2012-04-18	0	0.054	0.051	0.062	-	-	0	0	-	0.540	0.510	0.620	-	-	0	-	0.00%
2012-04-17	0	0.054	0.051	0.062	-	-	0	0	-	0.540	0.510	0.620	-	-	0	-	0.00%
2012-04-16	0	0.054	0.052	0.062	0.054	0.055	752,000	40,960	0.0545	0.540	0.520	0.620	0.540	0.550	75,200	0.5447	-1.82%
2012-04-13	0	0.055	0.051	0.062	-	-	24,000	1,080	0.0450	0.550	0.510	0.620	-	-	2,400	0.4500	0.00%
2012-04-12	0	0.055	0.051	0.062	0.055	0.055	880,000	48,400	0.0550	0.550	0.510	0.620	0.550	0.550	88,000	0.5500	0.00%
2012-04-11	0	0.055	0.052	0.064	-	-	0	0	-	0.550	0.520	0.640	-	-	0	-	0.00%
2012-04-10	0	0.055	0.052	0.064	0.050	0.055	336,000	17,840	0.0531	0.550	0.520	0.640	0.500	0.550	33,600	0.5310	0.00%
2012-04-05	0	0.055	0.055	0.058	0.054	0.054	160,000	8,640	0.0540	0.550	0.550	0.580	0.540	0.540	16,000	0.5400	10.00%
2012-04-03	0	0.050	0.050	0.053	-	-	4,000	160	0.0400	0.500	0.500	0.530	-	-	400	0.4000	0.00%
2012-04-02	0	0.050	0.049	0.053	0.050	0.050	161,600	8,067	0.0499	0.500	0.490	0.530	0.500	0.500	16,160	0.4992	-3.85%
2012-03-30	0	0.052	0.049	0.054	-	-	0	0	-	0.520	0.490	0.540	-	-	0	-	0.00%
2012-03-29	0	0.052	0.050	0.056	-	-	0	0	-	0.520	0.500	0.560	-	-	0	-	0.00%
2012-03-28	0	0.052	0.051	0.056	-	-	0	0	-	0.520	0.510	0.560	-	-	0	-	0.00%
2012-03-27	0	0.052	0.050	0.055	-	-	0	0	-	0.520	0.500	0.550	-	-	0	-	0.00%
2012-03-26	0	0.052	0.051	0.055	0.050	0.056	448,000	23,808	0.0531	0.520	0.510	0.550	0.500	0.560	44,800	0.5314	-3.70%
2012-03-23	0	0.054	0.054	0.056	-	-	0	0	-	0.540	0.540	0.560	-	-	0	-	0.00%
2012-03-22	0	0.054	0.054	0.059	0.054	0.056	960,000	52,160	0.0543	0.540	0.540	0.590	0.540	0.560	96,000	0.5433	-3.57%
2012-03-21	0	0.056	0.053	0.059	0.051	0.056	1,000,000	55,160	0.0552	0.560	0.530	0.590	0.510	0.560	100,000	0.5516	12.00%
2012-03-20	0	0.050	0.050	0.060	0.050	0.050	320,000	16,000	0.0500	0.500	0.500	0.600	0.500	0.500	32,000	0.5000	-9.09%
2012-03-19	0	0.055	0.050	0.055	0.055	0.055	1,201,600	66,064	0.0550	0.550	0.500	0.550	0.550	0.550	120,160	0.5498	0.00%
2012-03-16	0	0.055	0.051	0.068	0.055	0.055	88,000	4,784	0.0544	0.550	0.510	0.680	0.550	0.550	8,800	0.5436	-8.33%
2012-03-15	0	0.060	0.056	0.060	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2012-03-14	0	0.060	0.056	0.062	-	-	25,658	1,180	0.0460	0.600	0.560	0.620	-	-	2,566	0.4599	0.00%
2012-03-13	0	0.060	0.058	0.068	0.056	0.060	1,565,600	89,491	0.0572	0.600	0.580	0.680	0.560	0.600	156,560	0.5716	9.09%
2012-03-12	0	0.055	0.050	0.056	0.055	0.056	312,000	16,880	0.0541	0.550	0.500	0.560	0.550	0.560	31,200	0.5410	-1.79%
2012-03-09	0	0.056	0.056	0.067	0.056	0.056	405,774	22,736	0.0560	0.560	0.560	0.670	0.560	0.560	40,577	0.5603	-3.45%
2012-03-08	0	0.058	0.055	0.062	-	-	0	0	-	0.580	0.550	0.620	-	-	0	-	0.00%
2012-03-07	0	0.058	0.056	0.062	0.058	0.058	80,000	4,640	0.0580	0.580	0.560	0.620	0.580	0.580	8,000	0.5800	0.00%
2012-03-06	0	0.058	0.056	0.062	0.058	0.058	160,000	9,280	0.0580	0.580	0.560	0.620	0.580	0.580	16,000	0.5800	-6.45%
2012-03-05	0	0.062	0.056	0.067	-	-	0	0	-	0.620	0.560	0.670	-	-	0	-	0.00%
2012-03-02	0	0.062	0.060	0.063	0.060	0.062	400,000	24,480	0.0612	0.620	0.600	0.630	0.600	0.620	40,000	0.6120	3.33%
2012-03-01	0	0.060	0.056	0.066	-	-	8,829	439	0.0497	0.600	0.560	0.660	-	-	883	0.4972	0.00%
2012-02-29	0	0.060	0.056	0.066	-	-	400,000	24,000	0.0600	0.600	0.560	0.660	-	-	40,000	0.6000	0.00%
2012-02-28	0	0.060	0.054	0.065	0.060	0.060	1,216,000	72,800	0.0599	0.600	0.540	0.650	0.600	0.600	121,600	0.5987	0.00%
2012-02-27	0	0.060	0.055	0.065	0.060	0.060	688,058	40,802	0.0593	0.600	0.550	0.650	0.600	0.600	68,806	0.5930	0.00%
2012-02-24	0	0.060	0.055	0.068	0.060	0.062	2,320,000	141,680	0.0611	0.600	0.550	0.680	0.600	0.620	232,000	0.6107	-3.23%
2012-02-23	0	0.062	0.061	0.068	0.062	0.062	240,000	14,880	0.0620	0.620	0.610	0.680	0.620	0.620	24,000	0.6200	-8.82%
2012-02-22	0	0.068	0.059	0.068	-	-	0	0	-	0.680	0.590	0.680	-	-	0	-	0.00%
2012-02-21	0	0.068	0.062	0.070	0.062	0.068	588,800	37,433	0.0636	0.680	0.620	0.700	0.620	0.680	58,880	0.6358	9.68%
2012-02-20	0	0.062	0.062	0.065	0.062	0.072	1,416,000	97,920	0.0692	0.620	0.620	0.650	0.620	0.720	141,600	0.6915	0.00%
2012-02-17	0	0.062	0.057	0.062	-	-	9,948	457	0.0459	0.620	0.570	0.620	-	-	995	0.4594	0.00%
2012-02-16	0	0.062	0.059	0.066	0.062	0.066	200,000	12,480	0.0624	0.620	0.590	0.660	0.620	0.660	20,000	0.6240	-6.06%
2012-02-15	0	0.066	0.057	0.068	-	-	25,817	1,342	0.0520	0.660	0.570	0.680	-	-	2,582	0.5198	0.00%
2012-02-14	0	0.066	0.058	0.068	-	-	0	0	-	0.660	0.580	0.680	-	-	0	-	0.00%
2012-02-13	0	0.066	0.060	0.068	0.057	0.066	240,000	14,400	0.0600	0.660	0.600	0.680	0.570	0.660	24,000	0.6000	0.00%
2012-02-10	0	0.066	0.057	0.066	-	-	0	0	-	0.660	0.570	0.660	-	-	0	-	0.00%
2012-02-09	0	0.066	0.060	0.066	0.066	0.067	240,058	16,002	0.0667	0.660	0.600	0.660	0.660	0.670	24,006	0.6666	4.76%
2012-02-08	0	0.063	0.057	0.068	-	-	9,948	497	0.0500	0.630	0.570	0.680	-	-	995	0.4996	0.00%
2012-02-07	0	0.063	0.055	0.064	0.063	0.063	80,000	5,040	0.0630	0.630	0.550	0.640	0.630	0.630	8,000	0.6300	10.53%
2012-02-06	0	0.057	0.055	0.064	-	-	800	40	0.0500	0.570	0.550	0.640	-	-	80	0.5000	0.00%
2012-02-03	0	0.057	0.057	0.063	0.057	0.063	632,000	36,880	0.0584	0.570	0.570	0.630	0.570	0.630	63,200	0.5835	3.64%
2012-02-02	0	0.055	0.055	0.063	0.055	0.055	96,800	5,206	0.0538	0.550	0.550	0.630	0.550	0.550	9,680	0.5378	-14.06%
2012-02-01	0	0.064	0.055	0.064	-	-	9,948	497	0.0500	0.640	0.550	0.640	-	-	995	0.4996	-3.03%
2012-01-31	0	0.066	0.052	0.067	0.050	0.066	800,000	45,360	0.0567	0.660	0.520	0.670	0.500	0.660	80,000	0.5670	15.79%
2012-01-30	0	0.057	0.050	0.059	0.057	0.057	2,004,000	114,160	0.0570	0.570	0.500	0.590	0.570	0.570	200,400	0.5697	3.64%
2012-01-27	0	0.055	0.052	0.059	-	-	0	0	-	0.550	0.520	0.590	-	-	0	-	0.00%
2012-01-26	0	0.055	0.052	0.058	-	-	0	0	-	0.550	0.520	0.580	-	-	0	-	0.00%
2012-01-20	0	0.055	0.052	0.059	-	-	2,400	108	0.0450	0.550	0.520	0.590	-	-	240	0.4500	0.00%
2012-01-19	0	0.055	0.051	0.059	-	-	104,000	5,064	0.0487	0.550	0.510	0.590	-	-	10,400	0.4869	0.00%
2012-01-18	0	0.055	0.050	0.059	-	-	0	0	-	0.550	0.500	0.590	-	-	0	-	0.00%
2012-01-17	0	0.055	0.050	0.059	0.055	0.055	736,829	39,893	0.0541	0.550	0.500	0.590	0.550	0.550	73,683	0.5414	0.00%
2012-01-16	0	0.055	0.051	0.059	0.055	0.055	142,400	7,520	0.0528	0.550	0.510	0.590	0.550	0.550	14,240	0.5281	-8.33%
2012-01-13	0	0.060	0.056	0.060	0.055	0.060	448,000	25,040	0.0559	0.600	0.560	0.600	0.550	0.600	44,800	0.5589	9.09%
2012-01-12	0	0.055	0.052	0.060	0.059	0.060	240,000	14,320	0.0597	0.550	0.520	0.600	0.590	0.600	24,000	0.5967	0.00%
2012-01-11	0	0.055	0.055	0.064	0.055	0.055	144,000	7,280	0.0506	0.550	0.550	0.640	0.550	0.550	14,400	0.5056	0.00%
2012-01-10	0	0.055	0.052	0.064	0.055	0.055	80,029	4,401	0.0550	0.550	0.520	0.640	0.550	0.550	8,003	0.5499	0.00%
2012-01-09	0	0.055	0.054	0.062	0.055	0.055	440,000	24,480	0.0556	0.550	0.540	0.620	0.550	0.550	44,000	0.5564	-14.06%
2012-01-06	0	0.064	0.055	0.064	-	-	48,000	2,096	0.0437	0.640	0.550	0.640	-	-	4,800	0.4367	0.00%
2012-01-05	0	0.064	0.056	0.064	0.066	0.066	88,290	5,735	0.0650	0.640	0.560	0.640	0.660	0.660	8,829	0.6496	-3.03%
2012-01-04	0	0.066	0.056	0.066	-	-	0	0	-	0.660	0.560	0.660	-	-	0	-	-2.94%
2012-01-03	0	0.068	0.055	0.068	-	-	7,461	335	0.0449	0.680	0.550	0.680	-	-	746	0.4490	0.00%
2011-12-30	0	0.068	0.055	0.068	-	-	4,858	242	0.0498	0.680	0.550	0.680	-	-	486	0.4981	0.00%
2011-12-29	0	0.068	0.068	0.069	0.055	0.055	80,000	4,400	0.0550	0.680	0.680	0.690	0.550	0.550	8,000	0.5500	4.62%
2011-12-28	0	0.065	0.055	0.068	-	-	0	0	-	0.650	0.550	0.680	-	-	0	-	0.00%
2011-12-23	0	0.065	0.055	0.065	-	-	0	0	-	0.650	0.550	0.650	-	-	0	-	0.00%
2011-12-22	0	0.065	0.055	0.067	-	-	0	0	-	0.650	0.550	0.670	-	-	0	-	0.00%
2011-12-21	0	0.065	0.055	0.065	-	-	8,000	400	0.0500	0.650	0.550	0.650	-	-	800	0.5000	-5.80%
2011-12-20	0	0.069	0.055	0.069	-	-	48,000	2,400	0.0500	0.690	0.550	0.690	-	-	4,800	0.5000	-1.43%
2011-12-19	0	0.070	0.055	0.070	0.074	0.074	104,000	7,120	0.0685	0.700	0.550	0.700	0.740	0.740	10,400	0.6846	25.00%
2011-12-16	0	0.056	0.056	0.079	0.056	0.056	176,000	9,728	0.0553	0.560	0.560	0.790	0.560	0.560	17,600	0.5527	1.82%
2011-12-15	0	0.055	0.045	0.070	0.055	0.058	522,400	29,011	0.0555	0.550	0.450	0.700	0.550	0.580	52,240	0.5553	-1.79%
2011-12-14	0	0.056	0.055	0.070	-	-	1,600	72	0.0450	0.560	0.550	0.700	-	-	160	0.4500	0.00%
2011-12-13	0	0.056	0.055	0.070	-	-	24,000	1,080	0.0450	0.560	0.550	0.700	-	-	2,400	0.4500	0.00%
2011-12-12	0	0.056	0.055	0.070	-	-	16,829	841	0.0500	0.560	0.550	0.700	-	-	1,683	0.4997	0.00%
2011-12-09	0	0.056	0.056	0.062	0.056	0.058	524,800	29,672	0.0565	0.560	0.560	0.620	0.560	0.580	52,480	0.5654	-1.75%
2011-12-08	0	0.057	0.057	0.060	0.055	0.057	78,458	4,346	0.0554	0.570	0.570	0.600	0.550	0.570	7,846	0.5539	0.00%
2011-12-07	0	0.057	0.055	0.057	0.055	0.057	115,600	6,420	0.0555	0.570	0.550	0.570	0.550	0.570	11,560	0.5554	-1.72%
2011-12-06	0	0.058	0.058	0.060	0.056	0.062	94,400	5,644	0.0598	0.580	0.580	0.600	0.560	0.620	9,440	0.5979	-6.45%
2011-12-05	0	0.062	0.056	0.062	0.055	0.062	860,000	48,936	0.0569	0.620	0.560	0.620	0.550	0.620	86,000	0.5690	6.90%
2011-12-02	0	0.058	0.058	0.059	0.058	0.061	1,373,600	81,440	0.0593	0.580	0.580	0.590	0.580	0.610	137,360	0.5929	-6.45%
2011-12-01	0	0.062	0.062	0.063	0.058	0.063	566,829	33,323	0.0588	0.620	0.620	0.630	0.580	0.630	56,683	0.5879	0.00%
2011-11-30	0	0.062	0.057	0.063	0.055	0.065	722,035	43,789	0.0606	0.620	0.570	0.630	0.550	0.650	72,204	0.6065	-1.59%
2011-11-29	0	0.063	0.056	0.064	0.058	0.063	227,200	13,488	0.0594	0.630	0.560	0.640	0.580	0.630	22,720	0.5937	3.28%
2011-11-28	0	0.061	0.061	0.062	0.057	0.068	602,200	35,821	0.0595	0.610	0.610	0.620	0.570	0.680	60,220	0.5948	1.67%
2011-11-25	0	0.060	0.057	0.060	0.057	0.060	562,400	33,208	0.0590	0.600	0.570	0.600	0.570	0.600	56,240	0.5905	0.00%
2011-11-24	0	0.060	0.056	0.060	0.058	0.060	704,000	42,032	0.0597	0.600	0.560	0.600	0.580	0.600	70,400	0.5970	0.00%
2011-11-23	0	0.060	0.059	0.060	0.060	0.060	1,096,000	65,760	0.0600	0.600	0.590	0.600	0.600	0.600	109,600	0.6000	-7.69%
2011-11-22	0	0.065	0.064	0.067	0.065	0.079	892,945	61,237	0.0686	0.650	0.640	0.670	0.650	0.790	89,294	0.6858	-13.33%
2011-11-21	0	0.075	0.075	0.077	0.065	0.077	408,000	28,168	0.0690	0.750	0.750	0.770	0.650	0.770	40,800	0.6904	15.38%
2011-11-18	0	0.065	0.065	0.066	0.058	0.059	176,000	10,232	0.0581	0.650	0.650	0.660	0.580	0.590	17,600	0.5814	-4.41%
2011-11-17	0	0.068	0.062	0.068	0.056	0.068	24,000	1,440	0.0600	0.680	0.620	0.680	0.560	0.680	2,400	0.6000	-1.45%
2011-11-16	0	0.069	0.061	0.069	-	-	8,000	488	0.0610	0.690	0.610	0.690	-	-	800	0.6100	0.00%
2011-11-15	0	0.069	0.062	0.069	0.069	0.072	16,000	1,128	0.0705	0.690	0.620	0.690	0.690	0.720	1,600	0.7050	1.47%
2011-11-14	0	0.068	0.063	0.068	0.066	0.072	509,600	34,547	0.0678	0.680	0.630	0.680	0.660	0.720	50,960	0.6779	11.48%
2011-11-11	0	0.061	0.061	0.066	0.061	0.067	20,000	1,236	0.0618	0.610	0.610	0.660	0.610	0.670	2,000	0.6180	1.67%
2011-11-10	0	0.060	0.060	0.064	0.060	0.060	168,000	10,080	0.0600	0.600	0.600	0.640	0.600	0.600	16,800	0.6000	-7.69%
2011-11-09	0	0.065	0.061	0.069	0.065	0.073	273,374	17,895	0.0655	0.650	0.610	0.690	0.650	0.730	27,337	0.6546	4.84%
2011-11-08	0	0.062	0.062	0.070	0.062	0.062	200,000	12,400	0.0620	0.620	0.620	0.700	0.620	0.620	20,000	0.6200	-3.13%
2011-11-07	0	0.064	0.064	0.070	0.062	0.064	232,000	14,432	0.0622	0.640	0.640	0.700	0.620	0.640	23,200	0.6221	-8.57%
2011-11-04	0	0.070	0.066	0.070	0.061	0.078	2,360,058	157,683	0.0668	0.700	0.660	0.700	0.610	0.780	236,006	0.6681	1.45%
2011-11-03	0	0.069	0.060	0.070	0.069	0.069	16,000	1,104	0.0690	0.690	0.600	0.700	0.690	0.690	1,600	0.6900	15.00%
2011-11-02	0	0.060	0.060	0.071	0.060	0.066	792,887	47,713	0.0602	0.600	0.600	0.710	0.600	0.660	79,289	0.6018	-1.64%
2011-11-01	0	0.061	0.061	0.066	0.060	0.067	512,000	31,352	0.0612	0.610	0.610	0.660	0.600	0.670	51,200	0.6123	-17.57%
2011-10-31	0	0.074	0.060	0.072	0.050	0.079	71,200	4,380	0.0615	0.740	0.600	0.720	0.500	0.790	7,120	0.6152	17.46%
2011-10-28	0	0.063	0.063	0.066	0.063	0.074	936,000	62,360	0.0666	0.630	0.630	0.660	0.630	0.740	93,600	0.6662	-3.08%
2011-10-27	0	0.065	0.064	0.065	0.061	0.072	1,360,000	88,616	0.0652	0.650	0.640	0.650	0.610	0.720	136,000	0.6516	6.56%
2011-10-26	0	0.061	0.061	0.062	0.055	0.060	209,600	12,396	0.0591	0.610	0.610	0.620	0.550	0.600	20,960	0.5914	10.91%
2011-10-25	0	0.055	0.054	0.059	0.055	0.059	800,000	44,960	0.0562	0.550	0.540	0.590	0.550	0.590	80,000	0.5620	-8.33%
2011-10-24	0	0.060	0.055	0.060	0.056	0.063	108,000	6,272	0.0581	0.600	0.550	0.600	0.560	0.630	10,800	0.5807	9.09%
2011-10-21	0	0.055	0.054	0.055	0.055	0.056	1,176,000	64,880	0.0552	0.550	0.540	0.550	0.550	0.560	117,600	0.5517	0.00%
2011-10-20	0	0.055	0.054	0.055	0.055	0.056	46,550,130	2,560,656	0.0550	0.550	0.540	0.550	0.550	0.560	4,655,013	0.5501	-5.17%
2011-10-19	0	0.058	0.056	0.058	0.058	0.058	544,000	31,552	0.0580	0.580	0.560	0.580	0.580	0.580	54,400	0.5800	0.00%
2011-10-18	0	0.058	0.056	0.064	0.056	0.058	2,256,001	128,504	0.0570	0.580	0.560	0.640	0.560	0.580	225,600	0.5696	-3.33%
2011-10-17	0	0.060	0.056	0.060	0.058	0.060	736,000	43,120	0.0586	0.600	0.560	0.600	0.580	0.600	73,600	0.5859	3.45%
2011-10-14	0	0.058	0.056	0.058	0.058	0.059	1,072,000	62,184	0.0580	0.580	0.560	0.580	0.580	0.590	107,200	0.5801	-3.33%
2011-10-13	0	0.060	0.058	0.060	0.060	0.065	1,543,200	93,120	0.0603	0.600	0.580	0.600	0.600	0.650	154,320	0.6034	-6.25%
2011-10-12	0	0.064	0.054	0.065	0.064	0.065	176,000	11,424	0.0649	0.640	0.540	0.650	0.640	0.650	17,600	0.6491	23.08%
2011-10-11	0	0.052	0.050	0.055	0.052	0.052	177,600	9,219	0.0519	0.520	0.500	0.550	0.520	0.520	17,760	0.5191	8.33%
2011-10-10	0	0.048	0.048	0.057	0.046	0.068	356,000	19,080	0.0536	0.480	0.480	0.570	0.460	0.680	35,600	0.5360	4.35%
2011-10-07	0	0.046	0.046	0.063	0.037	0.044	216,000	8,944	0.0414	0.460	0.460	0.630	0.370	0.440	21,600	0.4141	6.98%
2011-10-06	0	0.043	0.043	0.055	0.041	0.041	24,000	984	0.0410	0.430	0.430	0.550	0.410	0.410	2,400	0.4100	-10.42%
2011-10-04	0	0.048	0.042	0.055	0.048	0.050	216,000	10,592	0.0490	0.480	0.420	0.550	0.480	0.500	21,600	0.4904	0.00%
2011-10-03	0	0.048	0.045	0.048	0.048	0.053	1,616,000	81,976	0.0507	0.480	0.450	0.480	0.480	0.530	161,600	0.5073	-26.15%
2011-09-30	0	0.065	0.052	0.065	-	-	3,316	149	0.0449	0.650	0.520	0.650	-	-	332	0.4493	0.00%
2011-09-28	0	0.065	0.053	0.065	0.065	0.065	240,000	15,600	0.0650	0.650	0.530	0.650	0.650	0.650	24,000	0.6500	0.00%
2011-09-27	0	0.065	0.050	0.065	0.040	0.065	144,800	7,384	0.0510	0.650	0.500	0.650	0.400	0.650	14,480	0.5099	14.04%
2011-09-26	0	0.057	0.050	0.057	0.060	0.060	102,400	6,080	0.0594	0.570	0.500	0.570	0.600	0.600	10,240	0.5938	-5.00%
2011-09-23	0	0.060	0.050	0.060	-	-	0	0	-	0.600	0.500	0.600	-	-	0	-	0.00%
2011-09-22	0	0.060	0.050	0.060	0.058	0.065	2,341,600	143,660	0.0614	0.600	0.500	0.600	0.580	0.650	234,160	0.6135	-13.04%
2011-09-21	0	0.069	0.069	0.070	0.058	0.069	40,000	2,560	0.0640	0.690	0.690	0.700	0.580	0.690	4,000	0.6400	15.00%
2011-09-20	0	0.060	0.061	0.066	0.058	0.058	85,600	5,015	0.0586	0.600	0.610	0.660	0.580	0.580	8,560	0.5859	-10.45%
2011-09-19	0	0.067	0.056	0.067	0.048	0.069	254,400	14,472	0.0569	0.670	0.560	0.670	0.480	0.690	25,440	0.5689	11.67%
2011-09-16	0	0.060	0.055	0.065	0.049	0.060	432,000	25,040	0.0580	0.600	0.550	0.650	0.490	0.600	43,200	0.5796	-1.64%
2011-09-15	0	0.061	0.061	0.070	0.061	0.061	64,000	3,904	0.0610	0.610	0.610	0.700	0.610	0.610	6,400	0.6100	0.00%
2011-09-14	0	0.061	0.060	0.071	0.061	0.071	248,000	15,496	0.0625	0.610	0.600	0.710	0.610	0.710	24,800	0.6248	-7.58%
2011-09-12	0	0.066	0.065	0.066	0.066	0.070	560,000	39,136	0.0699	0.660	0.650	0.660	0.660	0.700	56,000	0.6989	-12.00%
2011-09-09	0	0.075	0.068	0.075	0.070	0.075	104,000	7,400	0.0712	0.750	0.680	0.750	0.700	0.750	10,400	0.7115	10.29%
2011-09-08	0	0.068	0.068	0.076	0.068	0.085	408,000	28,296	0.0694	0.680	0.680	0.760	0.680	0.850	40,800	0.6935	-5.56%
2011-09-07	0	0.072	0.070	0.075	-	-	0	0	-	0.720	0.700	0.750	-	-	0	-	0.00%
2011-09-06	0	0.072	0.070	0.075	0.065	0.072	2,208,000	157,320	0.0713	0.720	0.700	0.750	0.650	0.720	220,800	0.7125	-4.00%
2011-09-05	0	0.075	0.075	0.085	0.072	0.076	520,829	38,501	0.0739	0.750	0.750	0.850	0.720	0.760	52,083	0.7392	-13.79%
2011-09-02	0	0.087	0.071	0.089	0.069	0.087	448,000	33,664	0.0751	0.870	0.710	0.890	0.690	0.870	44,800	0.7514	8.75%
2011-09-01	0	0.080	0.080	0.088	0.080	0.089	232,000	18,632	0.0803	0.800	0.800	0.880	0.800	0.890	23,200	0.8031	-5.88%
2011-08-31	0	0.085	0.085	0.089	0.080	0.090	488,000	39,320	0.0806	0.850	0.850	0.890	0.800	0.900	48,800	0.8057	-6.59%
2011-08-30	0	0.091	0.079	0.091	0.090	0.140	136,000	13,464	0.0990	0.910	0.790	0.910	0.900	1.400	13,600	0.9900	10.98%
2011-08-29	0	0.082	0.075	0.089	-	-	8,000	712	0.0890	0.820	0.750	0.890	-	-	800	0.8900	0.00%
2011-08-26	0	0.082	0.064	0.088	-	-	8,000	704	0.0880	0.820	0.640	0.880	-	-	800	0.8800	0.00%
2011-08-25	0	0.082	0.071	0.082	0.088	0.088	8,000	704	0.0880	0.820	0.710	0.820	0.880	0.880	800	0.8800	2.50%
2011-08-24	0	0.080	0.080	0.082	0.080	0.084	1,000,029	81,570	0.0816	0.800	0.800	0.820	0.800	0.840	100,003	0.8157	5.26%
2011-08-23	0	0.076	0.065	0.076	0.062	0.076	208,000	14,648	0.0704	0.760	0.650	0.760	0.620	0.760	20,800	0.7042	33.33%
2011-08-22	0	0.057	0.057	0.079	0.055	0.089	56,000	3,352	0.0599	0.570	0.570	0.790	0.550	0.890	5,600	0.5986	-27.85%
2011-08-19	0	0.079	0.075	0.079	0.088	0.088	8,000	704	0.0880	0.790	0.750	0.790	0.880	0.880	800	0.8800	-1.25%
2011-08-18	0	0.080	0.079	0.085	0.080	0.086	1,492,000	121,320	0.0813	0.800	0.790	0.850	0.800	0.860	149,200	0.8131	-6.98%
2011-08-17	0	0.086	0.085	0.086	0.086	0.091	1,248,000	108,128	0.0866	0.860	0.850	0.860	0.860	0.910	124,800	0.8664	-5.49%
2011-08-16	0	0.091	0.081	0.091	0.080	0.091	1,024,000	86,560	0.0845	0.910	0.810	0.910	0.800	0.910	102,400	0.8453	7.06%
2011-08-15	0	0.085	0.080	0.085	0.085	0.088	688,000	59,344	0.0863	0.850	0.800	0.850	0.850	0.880	68,800	0.8626	-1.16%
2011-08-12	0	0.086	0.085	0.086	0.085	0.091	72,000	6,192	0.0860	0.860	0.850	0.860	0.850	0.910	7,200	0.8600	1.18%
2011-08-11	0	0.085	0.084	0.090	0.085	0.091	665,658	59,053	0.0887	0.850	0.840	0.900	0.850	0.910	66,566	0.8871	-10.53%
2011-08-10	0	0.095	0.087	0.095	0.098	0.100	256,000	25,192	0.0984	0.950	0.870	0.950	0.980	1.000	25,600	0.9841	9.20%
2011-08-09	0	0.087	0.086	0.087	0.081	0.088	832,800	70,282	0.0844	0.870	0.860	0.870	0.810	0.880	83,280	0.8439	-6.45%
2011-08-08	0	0.093	0.094	0.095	0.090	0.100	1,052,000	96,988	0.0922	0.930	0.940	0.950	0.900	1.000	105,200	0.9219	-7.00%
2011-08-05	0	0.100	0.100	0.110	0.087	0.102	1,184,000	116,976	0.0988	1.000	1.000	1.100	0.870	1.020	118,400	0.9880	-7.41%
2011-08-04	0	0.108	0.105	0.108	-	-	0	0	-	1.080	1.050	1.080	-	-	0	-	-1.82%
2011-08-03	0	0.110	0.110	0.116	0.110	0.117	1,600,000	177,912	0.1112	1.100	1.100	1.160	1.100	1.170	160,000	1.1120	-5.98%
2011-08-02	0	0.117	0.111	0.117	0.114	0.117	384,000	44,840	0.1168	1.170	1.110	1.170	1.140	1.170	38,400	1.1677	0.86%
2011-08-01	0	0.116	0.116	0.127	0.116	0.127	161,948	18,870	0.1165	1.160	1.160	1.270	1.160	1.270	16,195	1.1652	-0.85%
2011-07-29	0	0.117	0.115	0.120	0.115	0.140	123,200	16,104	0.1307	1.170	1.150	1.200	1.150	1.400	12,320	1.3071	-10.00%
2011-07-28	0	0.130	0.112	0.130	0.138	0.138	9,600	1,272	0.1325	1.300	1.120	1.300	1.380	1.380	960	1.3250	8.33%
2011-07-27	0	0.120	0.113	0.120	0.132	0.132	8,000	1,056	0.1320	1.200	1.130	1.200	1.320	1.320	800	1.3200	3.45%
2011-07-26	0	0.116	0.112	0.118	0.116	0.116	206,974	23,911	0.1155	1.160	1.120	1.180	1.160	1.160	20,697	1.1553	0.00%
2011-07-25	0	0.116	0.112	0.118	0.112	0.139	357,600	41,376	0.1157	1.160	1.120	1.180	1.120	1.390	35,760	1.1570	-14.07%
2011-07-22	0	0.135	0.116	0.135	-	-	0	0	-	1.350	1.160	1.350	-	-	0	-	0.00%
2011-07-21	0	0.135	0.115	0.135	0.137	0.138	38,429	5,095	0.1326	1.350	1.150	1.350	1.370	1.380	3,843	1.3258	12.50%
2011-07-20	0	0.120	0.114	0.120	0.134	0.134	8,000	1,072	0.1340	1.200	1.140	1.200	1.340	1.340	800	1.3400	-6.25%
2011-07-19	0	0.128	0.111	0.128	0.134	0.134	9,600	1,240	0.1292	1.280	1.110	1.280	1.340	1.340	960	1.2917	6.67%
2011-07-18	0	0.120	0.120	0.121	0.116	0.121	1,064,000	123,464	0.1160	1.200	1.200	1.210	1.160	1.210	106,400	1.1604	3.45%
2011-07-15	0	0.116	0.110	0.116	0.118	0.118	14,974	1,759	0.1175	1.160	1.100	1.160	1.180	1.180	1,497	1.1747	5.45%
2011-07-14	0	0.110	0.110	0.120	0.110	0.115	1,278,226	141,427	0.1106	1.100	1.100	1.200	1.100	1.150	127,823	1.1064	-6.78%
2011-07-13	0	0.118	0.106	0.118	0.126	0.126	8,000	1,008	0.1260	1.180	1.060	1.180	1.260	1.260	800	1.2600	5.36%
2011-07-12	0	0.112	0.106	0.115	0.112	0.118	1,281,600	147,332	0.1150	1.120	1.060	1.150	1.120	1.180	128,160	1.1496	-5.88%
2011-07-11	0	0.119	0.119	0.125	0.119	0.119	229,600	27,288	0.1189	1.190	1.190	1.250	1.190	1.190	22,960	1.1885	0.00%
2011-07-08	0	0.119	0.117	0.123	0.116	0.130	800,800	94,594	0.1181	1.190	1.170	1.230	1.160	1.300	80,080	1.1812	-0.83%
2011-07-07	0	0.120	0.115	0.125	0.120	0.137	168,000	20,296	0.1208	1.200	1.150	1.250	1.200	1.370	16,800	1.2081	1.69%
2011-07-06	0	0.118	0.115	0.125	0.115	0.120	480,000	56,424	0.1176	1.180	1.150	1.250	1.150	1.200	48,000	1.1755	1.72%
2011-07-05	0	0.116	0.116	0.130	0.115	0.116	80,000	9,216	0.1152	1.160	1.160	1.300	1.150	1.160	8,000	1.1520	-3.33%
2011-07-04	0	0.120	0.120	0.128	0.120	0.120	528,000	63,456	0.1202	1.200	1.200	1.280	1.200	1.200	52,800	1.2018	5.26%
2011-06-30	0	0.114	0.114	0.121	0.103	0.121	1,216,000	139,072	0.1144	1.140	1.140	1.210	1.030	1.210	121,600	1.1437	-1.72%
2011-06-29	0	0.116	0.113	0.126	0.106	0.144	426,400	49,076	0.1151	1.160	1.130	1.260	1.060	1.440	42,640	1.1509	-7.20%
2011-06-28	0	0.125	0.107	0.128	-	-	0	0	-	1.250	1.070	1.280	-	-	0	-	0.00%
2011-06-27	0	0.125	0.106	0.129	0.125	0.125	112,000	14,000	0.1250	1.250	1.060	1.290	1.250	1.250	11,200	1.2500	0.00%
2011-06-24	0	0.125	0.108	0.125	0.103	0.125	40,000	4,296	0.1074	1.250	1.080	1.250	1.030	1.250	4,000	1.0740	-1.57%
2011-06-23	0	0.127	0.103	0.127	0.110	0.127	47,200	5,244	0.1111	1.270	1.030	1.270	1.100	1.270	4,720	1.1110	7.63%
2011-06-22	0	0.118	0.118	0.125	0.118	0.119	539,316	63,780	0.1183	1.180	1.180	1.250	1.180	1.190	53,932	1.1826	2.61%
2011-06-21	0	0.115	0.115	0.128	0.115	0.115	24,000	2,760	0.1150	1.150	1.150	1.280	1.150	1.150	2,400	1.1500	-8.00%
2011-06-20	0	0.125	0.112	0.125	0.125	0.125	80,000	10,000	0.1250	1.250	1.120	1.250	1.250	1.250	8,000	1.2500	0.00%
2011-06-17	0	0.125	0.111	0.125	0.129	0.129	8,000	1,032	0.1290	1.250	1.110	1.250	1.290	1.290	800	1.2900	4.17%
2011-06-16	0	0.120	0.105	0.120	0.120	0.120	1,208,000	144,960	0.1200	1.200	1.050	1.200	1.200	1.200	120,800	1.2000	-1.64%
2011-06-15	0	0.122	0.122	0.144	0.120	0.128	364,000	44,392	0.1220	1.220	1.220	1.440	1.200	1.280	36,400	1.2196	-3.17%
2011-06-14	0	0.126	0.126	0.143	0.126	0.126	200,000	25,200	0.1260	1.260	1.260	1.430	1.260	1.260	20,000	1.2600	-3.08%
2011-06-13	0	0.130	0.130	0.146	0.130	0.130	418,400	54,368	0.1299	1.300	1.300	1.460	1.300	1.300	41,840	1.2994	0.00%
2011-06-10	0	0.130	0.130	0.135	0.130	0.134	416,000	54,856	0.1319	1.300	1.300	1.350	1.300	1.340	41,600	1.3187	-2.26%
2011-06-09	0	0.133	0.133	0.142	0.132	0.135	470,400	62,820	0.1335	1.330	1.330	1.420	1.320	1.350	47,040	1.3355	-3.62%
2011-06-08	0	0.138	0.138	0.148	0.131	0.140	256,000	34,280	0.1339	1.380	1.380	1.480	1.310	1.400	25,600	1.3391	-9.80%
2011-06-07	0	0.153	0.139	0.153	0.153	0.154	160,000	24,632	0.1540	1.530	1.390	1.530	1.530	1.540	16,000	1.5395	6.99%
2011-06-03	0	0.143	0.136	0.144	0.138	0.143	23,287	3,195	0.1372	1.430	1.360	1.440	1.380	1.430	2,329	1.3720	5.15%
2011-06-02	0	0.136	0.136	0.143	0.136	0.140	716,000	98,480	0.1375	1.360	1.360	1.430	1.360	1.400	71,600	1.3754	-2.86%
2011-06-01	0	0.140	0.140	0.143	0.140	0.140	1,020,800	142,912	0.1400	1.400	1.400	1.430	1.400	1.400	102,080	1.4000	-2.10%
2011-05-31	0	0.143	0.136	0.143	0.136	0.143	136,000	18,952	0.1394	1.430	1.360	1.430	1.360	1.430	13,600	1.3935	0.00%
2011-05-30	0	0.143	0.135	0.143	0.140	0.144	136,000	19,328	0.1421	1.430	1.350	1.430	1.400	1.440	13,600	1.4212	-2.72%
2011-05-27	0	0.147	0.141	0.150	0.140	0.150	543,316	77,674	0.1430	1.470	1.410	1.500	1.400	1.500	54,332	1.4296	-2.00%
2011-05-26	0	0.150	0.140	0.150	0.145	0.159	135,287	20,335	0.1503	1.500	1.400	1.500	1.450	1.590	13,529	1.5031	0.67%
2011-05-25	0	0.149	0.139	0.149	-	-	0	0	-	1.490	1.390	1.490	-	-	0	-	-0.67%
2011-05-24	0	0.150	0.150	0.156	0.150	0.150	56,000	8,400	0.1500	1.500	1.500	1.560	1.500	1.500	5,600	1.5000	0.00%
2011-05-23	0	0.150	0.145	0.150	-	-	1,658	217	0.1309	1.500	1.450	1.500	-	-	166	1.3088	-1.96%
2011-05-20	0	0.153	0.145	0.153	-	-	0	0	-	1.530	1.450	1.530	-	-	0	-	0.00%
2011-05-19	0	0.153	0.145	0.153	0.153	0.153	56,000	8,568	0.1530	1.530	1.450	1.530	1.530	1.530	5,600	1.5300	0.00%
2011-05-18	0	0.153	0.150	0.154	0.146	0.158	682,777	104,052	0.1524	1.530	1.500	1.540	1.460	1.580	68,278	1.5240	3.38%
2011-05-17	0	0.148	0.148	0.155	0.148	0.159	248,000	38,360	0.1547	1.480	1.480	1.550	1.480	1.590	24,800	1.5468	-1.33%
2011-05-16	0	0.150	0.150	0.156	0.150	0.155	267,200	40,160	0.1503	1.500	1.500	1.560	1.500	1.550	26,720	1.5030	-1.96%
2011-05-13	0	0.153	0.150	0.153	0.152	0.157	1,171,200	179,160	0.1530	1.530	1.500	1.530	1.520	1.570	117,120	1.5297	2.00%
2011-05-12	0	0.150	0.150	0.153	0.150	0.151	408,000	61,424	0.1505	1.500	1.500	1.530	1.500	1.510	40,800	1.5055	-3.23%
2011-05-11	0	0.155	0.152	0.156	0.150	0.155	162,400	24,624	0.1516	1.550	1.520	1.560	1.500	1.550	16,240	1.5163	-2.52%
2011-05-09	0	0.159	0.151	0.159	0.150	0.162	230,400	34,960	0.1517	1.590	1.510	1.590	1.500	1.620	23,040	1.5174	3.25%
2011-05-06	0	0.154	0.152	0.154	0.154	0.162	96,000	15,040	0.1567	1.540	1.520	1.540	1.540	1.620	9,600	1.5667	-3.75%
2011-05-05	0	0.160	0.151	0.160	0.151	0.163	440,000	67,024	0.1523	1.600	1.510	1.600	1.510	1.630	44,000	1.5233	5.96%
2011-05-04	0	0.151	0.151	0.154	0.151	0.155	488,000	74,552	0.1528	1.510	1.510	1.540	1.510	1.550	48,800	1.5277	-7.36%
2011-05-03	0	0.163	0.163	0.164	0.155	0.163	1,080,000	167,976	0.1555	1.630	1.630	1.640	1.550	1.630	108,000	1.5553	-0.61%
2011-04-29	0	0.164	0.159	0.164	0.164	0.164	8,000	1,312	0.1640	1.640	1.590	1.640	1.640	1.640	800	1.6400	3.14%
2011-04-28	0	0.159	0.159	0.164	0.159	0.164	264,000	43,152	0.1635	1.590	1.590	1.640	1.590	1.640	26,400	1.6345	-3.64%
2011-04-27	0	0.165	0.159	0.165	0.160	0.165	64,000	10,320	0.1613	1.650	1.590	1.650	1.600	1.650	6,400	1.6125	-0.60%
2011-04-26	0	0.166	0.166	0.167	0.159	0.166	402,400	64,400	0.1600	1.660	1.660	1.670	1.590	1.660	40,240	1.6004	0.00%
2011-04-21	0	0.166	0.160	0.166	0.159	0.166	416,000	66,808	0.1606	1.660	1.600	1.660	1.590	1.660	41,600	1.6060	0.61%
2011-04-20	0	0.165	0.159	0.165	-	-	0	0	-	1.650	1.590	1.650	-	-	0	-	0.00%
2011-04-19	0	0.165	0.158	0.165	0.166	0.166	11,200	1,808	0.1614	1.650	1.580	1.650	1.660	1.660	1,120	1.6143	-0.60%
2011-04-18	0	0.166	0.161	0.166	0.161	0.167	522,690	85,388	0.1634	1.660	1.610	1.660	1.610	1.670	52,269	1.6336	2.47%
2011-04-15	0	0.162	0.161	0.165	0.162	0.162	244,887	39,622	0.1618	1.620	1.610	1.650	1.620	1.620	24,489	1.6180	-1.22%
2011-04-14	0	0.164	0.164	0.167	0.163	0.168	428,029	70,540	0.1648	1.640	1.640	1.670	1.630	1.680	42,803	1.6480	-2.38%
2011-04-13	0	0.168	0.162	0.169	0.160	0.173	1,558,400	258,676	0.1660	1.680	1.620	1.690	1.600	1.730	155,840	1.6599	1.82%
2011-04-12	0	0.165	0.159	0.160	0.157	0.169	335,200	53,312	0.1590	1.650	1.590	1.600	1.570	1.690	33,520	1.5905	1.23%
2011-04-11	0	0.163	0.160	0.166	0.160	0.170	2,112,000	339,288	0.1606	1.630	1.600	1.660	1.600	1.700	211,200	1.6065	-0.61%
2011-04-08	0	0.164	0.160	0.164	0.164	0.164	232,000	38,144	0.1644	1.640	1.600	1.640	1.640	1.640	23,200	1.6441	-2.38%
2011-04-07	0	0.168	0.165	0.168	0.152	0.174	1,059,258	176,185	0.1663	1.680	1.650	1.680	1.520	1.740	105,926	1.6633	3.07%
2011-04-06	0	0.163	0.162	0.164	0.160	0.163	1,160,800	188,016	0.1620	1.630	1.620	1.640	1.600	1.630	116,080	1.6197	-0.61%
2011-04-04	0	0.164	0.160	0.164	0.160	0.164	1,285,600	206,208	0.1604	1.640	1.600	1.640	1.600	1.640	128,560	1.6040	-0.61%
2011-04-01	0	0.165	0.162	0.165	0.162	0.170	1,246,400	205,314	0.1647	1.650	1.620	1.650	1.620	1.700	124,640	1.6473	0.00%
2011-03-31	0	0.165	0.162	0.167	0.165	0.168	1,205,600	201,868	0.1674	1.650	1.620	1.670	1.650	1.680	120,560	1.6744	0.00%
2011-03-30	0	0.165	0.162	0.169	0.162	0.165	539,316	87,946	0.1631	1.650	1.620	1.690	1.620	1.650	53,932	1.6307	-5.71%
2011-03-29	0	0.175	0.168	0.175	0.170	0.178	1,440,000	247,160	0.1716	1.750	1.680	1.750	1.700	1.780	144,000	1.7164	-1.69%
2011-03-28	0	0.178	0.178	0.179	0.159	0.179	6,509,687	1,078,217	0.1656	1.780	1.780	1.790	1.590	1.790	650,969	1.6563	5.33%
2011-03-25	0	0.169	0.162	0.169	0.162	0.170	352,000	58,800	0.1670	1.690	1.620	1.690	1.620	1.700	35,200	1.6705	4.97%
2011-03-24	0	0.161	0.160	0.171	0.155	0.173	1,472,000	247,664	0.1683	1.610	1.600	1.710	1.550	1.730	147,200	1.6825	-4.17%
2011-03-23	0	0.168	0.160	0.169	-	-	0	0	-	1.680	1.600	1.690	-	-	0	-	0.00%
2011-03-22	0	0.168	0.161	0.168	0.169	0.169	88,000	14,880	0.1691	1.680	1.610	1.680	1.690	1.690	8,800	1.6909	4.35%
2011-03-21	0	0.161	0.161	0.170	0.160	0.172	700,000	113,200	0.1617	1.610	1.610	1.700	1.600	1.720	70,000	1.6171	0.63%
2011-03-18	0	0.160	0.155	0.160	-	-	3,229	468	0.1449	1.600	1.550	1.600	-	-	323	1.4494	0.00%
2011-03-17	0	0.160	0.160	0.167	0.150	0.160	2,232,000	349,736	0.1567	1.600	1.600	1.670	1.500	1.600	223,200	1.5669	-6.98%
2011-03-16	0	0.172	0.162	0.172	0.160	0.172	382,400	64,043	0.1675	1.720	1.620	1.720	1.600	1.720	38,240	1.6748	1.18%
2011-03-15	0	0.170	0.161	0.170	0.160	0.170	2,486,000	404,002	0.1625	1.700	1.610	1.700	1.600	1.700	248,600	1.6251	-2.86%
2011-03-14	0	0.175	0.164	0.175	0.162	0.175	369,600	61,920	0.1675	1.750	1.640	1.750	1.620	1.750	36,960	1.6753	1.16%
2011-03-11	0	0.173	0.167	0.173	0.167	0.176	1,046,000	180,182	0.1723	1.730	1.670	1.730	1.670	1.760	104,600	1.7226	-0.57%
2011-03-10	0	0.174	0.166	0.174	0.166	0.175	584,000	100,992	0.1729	1.740	1.660	1.740	1.660	1.750	58,400	1.7293	0.00%
2011-03-09	0	0.174	0.167	0.174	0.168	0.179	1,845,243	321,645	0.1743	1.740	1.670	1.740	1.680	1.790	184,524	1.7431	2.35%
2011-03-08	0	0.170	0.164	0.172	0.162	0.176	693,658	119,705	0.1726	1.700	1.640	1.720	1.620	1.760	69,366	1.7257	-4.49%
2011-03-07	0	0.178	0.170	0.178	0.160	0.180	2,216,000	382,600	0.1727	1.780	1.700	1.780	1.600	1.800	221,600	1.7265	11.95%
2011-03-04	0	0.159	0.159	0.169	0.158	0.170	163,200	26,378	0.1616	1.590	1.590	1.690	1.580	1.700	16,320	1.6163	-6.47%
2011-03-03	0	0.170	0.170	0.171	0.164	0.175	707,200	120,035	0.1697	1.700	1.700	1.710	1.640	1.750	70,720	1.6973	3.66%
2011-03-02	0	0.164	0.156	0.172	0.164	0.178	1,468,000	250,432	0.1706	1.640	1.560	1.720	1.640	1.780	146,800	1.7059	-3.53%
2011-03-01	0	0.170	0.165	0.170	0.169	0.175	188,200	32,024	0.1702	1.700	1.650	1.700	1.690	1.750	18,820	1.7016	3.03%
2011-02-28	0	0.165	0.155	0.162	0.150	0.180	2,391,200	384,988	0.1610	1.650	1.550	1.620	1.500	1.800	239,120	1.6100	6.45%
2011-02-25	0	0.155	0.150	0.155	0.155	0.155	240,000	37,200	0.1550	1.550	1.500	1.550	1.550	1.550	24,000	1.5500	0.00%
2011-02-24	0	0.155	0.155	0.160	0.155	0.163	1,172,000	188,196	0.1606	1.550	1.550	1.600	1.550	1.630	117,200	1.6058	-6.06%
2011-02-23	0	0.165	0.162	0.165	0.162	0.165	1,128,000	183,648	0.1628	1.650	1.620	1.650	1.620	1.650	112,800	1.6281	-1.79%
2011-02-22	0	0.168	0.160	0.168	0.160	0.168	916,522	147,598	0.1610	1.680	1.600	1.680	1.600	1.680	91,652	1.6104	3.70%
2011-02-21	0	0.162	0.162	0.165	0.162	0.165	1,223,600	201,325	0.1645	1.620	1.620	1.650	1.620	1.650	122,360	1.6453	-1.82%
2011-02-18	0	0.165	0.165	0.168	0.156	0.170	1,942,603	318,391	0.1639	1.650	1.650	1.680	1.560	1.700	194,260	1.6390	1.85%
2011-02-17	0	0.162	0.158	0.164	0.158	0.175	1,240,800	200,357	0.1615	1.620	1.580	1.640	1.580	1.750	124,080	1.6147	-1.82%
2011-02-16	0	0.165	0.165	0.169	0.162	0.176	413,600	68,525	0.1657	1.650	1.650	1.690	1.620	1.760	41,360	1.6568	-0.60%
2011-02-15	0	0.166	0.161	0.166	0.166	0.177	837,600	139,938	0.1671	1.660	1.610	1.660	1.660	1.770	83,760	1.6707	5.73%
2011-02-14	0	0.157	0.157	0.168	0.157	0.157	49,600	7,776	0.1568	1.570	1.570	1.680	1.570	1.570	4,960	1.5677	-7.10%
2011-02-11	0	0.169	0.160	0.169	0.160	0.169	136,887	22,469	0.1641	1.690	1.600	1.690	1.600	1.690	13,689	1.6414	-0.59%
2011-02-10	0	0.170	0.160	0.171	0.168	0.171	1,071,200	182,734	0.1706	1.700	1.600	1.710	1.680	1.710	107,120	1.7059	0.00%
2011-02-09	0	0.170	0.162	0.173	0.160	0.170	1,552,000	262,664	0.1692	1.700	1.620	1.730	1.600	1.700	155,200	1.6924	1.19%
2011-02-08	0	0.168	0.168	0.174	0.168	0.178	204,145	35,223	0.1725	1.680	1.680	1.740	1.680	1.780	20,414	1.7254	3.70%
2011-02-07	0	0.162	0.162	0.170	0.162	0.180	616,800	103,656	0.1681	1.620	1.620	1.700	1.620	1.800	61,680	1.6805	-4.71%
2011-02-02	0	0.170	0.168	0.177	-	-	0	0	-	1.700	1.680	1.770	-	-	0	-	0.00%
2011-02-01	0	0.170	0.170	0.173	0.170	0.177	972,000	171,072	0.1760	1.700	1.700	1.730	1.700	1.770	97,200	1.7600	2.41%
2011-01-31	0	0.166	0.166	0.174	0.164	0.175	417,600	70,021	0.1677	1.660	1.660	1.740	1.640	1.750	41,760	1.6767	-5.14%
2011-01-28	0	0.175	0.168	0.175	0.168	0.175	332,000	57,184	0.1722	1.750	1.680	1.750	1.680	1.750	33,200	1.7224	0.57%
2011-01-27	0	0.174	0.168	0.176	0.170	0.181	2,152,000	379,168	0.1762	1.740	1.680	1.760	1.700	1.810	215,200	1.7619	0.00%
2011-01-26	0	0.174	0.164	0.174	0.167	0.175	1,242,400	212,056	0.1707	1.740	1.640	1.740	1.670	1.750	124,240	1.7068	1.75%
2011-01-25	0	0.171	0.170	0.177	0.168	0.178	1,251,200	213,554	0.1707	1.710	1.700	1.770	1.680	1.780	125,120	1.7068	-5.52%
2011-01-24	0	0.181	0.170	0.181	0.160	0.182	5,039,229	896,077	0.1778	1.810	1.700	1.810	1.600	1.820	503,923	1.7782	9.70%
2011-01-21	0	0.165	0.162	0.169	0.162	0.172	160,000	26,560	0.1660	1.650	1.620	1.690	1.620	1.720	16,000	1.6600	1.85%
2011-01-20	0	0.162	0.162	0.170	0.162	0.166	982,145	159,999	0.1629	1.620	1.620	1.700	1.620	1.660	98,214	1.6291	-1.22%
2011-01-19	0	0.164	0.164	0.168	0.162	0.172	1,456,058	240,897	0.1654	1.640	1.640	1.680	1.620	1.720	145,606	1.6544	1.23%
2011-01-18	0	0.162	0.162	0.169	0.162	0.170	528,000	87,528	0.1658	1.620	1.620	1.690	1.620	1.700	52,800	1.6577	1.25%
2011-01-17	0	0.160	0.157	0.168	0.160	0.174	1,553,600	257,349	0.1656	1.600	1.570	1.680	1.600	1.740	155,360	1.6565	-1.84%
2011-01-14	0	0.163	0.163	0.171	0.160	0.174	3,151,229	532,965	0.1691	1.630	1.630	1.710	1.600	1.740	315,123	1.6913	1.88%
2011-01-13	0	0.160	0.155	0.160	0.158	0.162	512,000	81,824	0.1598	1.600	1.550	1.600	1.580	1.620	51,200	1.5981	0.00%
2011-01-12	0	0.160	0.160	0.164	0.157	0.165	1,256,000	199,960	0.1592	1.600	1.600	1.640	1.570	1.650	125,600	1.5920	0.63%
2011-01-11	0	0.159	0.159	0.165	0.159	0.159	180,000	28,584	0.1588	1.590	1.590	1.650	1.590	1.590	18,000	1.5880	-6.47%
2011-01-10	0	0.170	0.157	0.170	0.156	0.170	4,312,000	710,680	0.1648	1.700	1.570	1.700	1.560	1.700	431,200	1.6481	3.66%
2011-01-07	0	0.164	0.158	0.164	0.155	0.168	295,229	47,788	0.1619	1.640	1.580	1.640	1.550	1.680	29,523	1.6187	0.00%
2011-01-06	0	0.164	0.154	0.164	-	-	0	0	-	1.640	1.540	1.640	-	-	0	-	0.00%
2011-01-05	0	0.164	0.155	0.164	0.155	0.164	1,256,000	196,832	0.1567	1.640	1.550	1.640	1.550	1.640	125,600	1.5671	-0.61%
2011-01-04	0	0.165	0.160	0.165	0.150	0.165	2,144,000	331,016	0.1544	1.650	1.600	1.650	1.500	1.650	214,400	1.5439	6.45%
2011-01-03	0	0.155	0.149	0.155	0.155	0.155	100,000	15,452	0.1545	1.550	1.490	1.550	1.550	1.550	10,000	1.5452	0.00%
2010-12-31	0	0.155	0.150	0.163	0.150	0.155	156,145	23,540	0.1508	1.550	1.500	1.630	1.500	1.550	15,614	1.5076	0.00%
2010-12-30	0	0.155	0.150	0.165	0.150	0.165	657,600	99,392	0.1511	1.550	1.500	1.650	1.500	1.650	65,760	1.5114	0.00%
2010-12-29	0	0.155	0.146	0.155	0.147	0.155	528,000	78,992	0.1496	1.550	1.460	1.550	1.470	1.550	52,800	1.4961	4.03%
2010-12-28	0	0.149	0.149	0.155	0.145	0.150	3,912,200	584,835	0.1495	1.490	1.490	1.550	1.450	1.500	391,220	1.4949	-0.67%
2010-12-24	0	0.150	0.155	0.160	0.150	0.155	112,800	16,952	0.1503	1.500	1.550	1.600	1.500	1.550	11,280	1.5028	0.00%
2010-12-23	0	0.150	0.150	0.155	0.150	0.152	1,488,000	223,264	0.1500	1.500	1.500	1.550	1.500	1.520	148,800	1.5004	-0.66%
2010-12-22	0	0.151	0.151	0.152	0.150	0.151	1,420,000	213,300	0.1502	1.510	1.510	1.520	1.500	1.510	142,000	1.5021	0.67%
2010-12-21	0	0.150	0.150	0.155	0.148	0.153	672,000	101,296	0.1507	1.500	1.500	1.550	1.480	1.530	67,200	1.5074	-1.96%
2010-12-20	0	0.153	0.153	0.158	0.150	0.153	552,800	84,154	0.1522	1.530	1.530	1.580	1.500	1.530	55,280	1.5223	-8.38%
2010-12-17	0	0.167	0.161	0.167	0.170	0.170	8,800	1,480	0.1682	1.670	1.610	1.670	1.700	1.700	880	1.6818	0.00%
2010-12-16	0	0.167	0.157	0.167	-	-	800	120	0.1500	1.670	1.570	1.670	-	-	80	1.5000	-0.60%
2010-12-15	0	0.168	0.165	0.168	0.161	0.179	5,744,916	965,611	0.1681	1.680	1.650	1.680	1.610	1.790	574,492	1.6808	6.33%
2010-12-14	0	0.158	0.150	0.158	0.150	0.158	681,600	104,754	0.1537	1.580	1.500	1.580	1.500	1.580	68,160	1.5369	5.33%
2010-12-13	0	0.150	0.150	0.161	0.147	0.150	304,000	45,328	0.1491	1.500	1.500	1.610	1.470	1.500	30,400	1.4911	0.00%
2010-12-10	0	0.150	0.150	0.151	0.145	0.150	1,134,487	166,556	0.1468	1.500	1.500	1.510	1.450	1.500	113,449	1.4681	-0.66%
2010-12-09	0	0.151	0.148	0.151	0.148	0.151	264,145	39,428	0.1493	1.510	1.480	1.510	1.480	1.510	26,414	1.4927	3.42%
2010-12-08	0	0.146	0.146	0.148	0.146	0.151	5,811,200	868,648	0.1495	1.460	1.460	1.480	1.460	1.510	581,120	1.4948	-8.75%
2010-12-07	0	0.160	0.152	0.160	0.150	0.165	2,921,068	448,347	0.1535	1.600	1.520	1.600	1.500	1.650	292,107	1.5349	1.27%
2010-12-06	0	0.158	0.152	0.158	0.158	0.158	256,800	40,562	0.1580	1.580	1.520	1.580	1.580	1.580	25,680	1.5795	0.00%
2010-12-03	0	0.158	0.158	0.166	0.158	0.170	557,600	89,120	0.1598	1.580	1.580	1.660	1.580	1.700	55,760	1.5983	-1.86%
2010-12-02	0	0.161	0.160	0.161	0.160	0.165	3,568,000	582,576	0.1633	1.610	1.600	1.610	1.600	1.650	356,800	1.6328	-4.17%
2010-12-01	0	0.168	0.160	0.168	0.160	0.170	440,000	73,056	0.1660	1.680	1.600	1.680	1.600	1.700	44,000	1.6604	-0.59%
2010-11-30	0	0.169	0.160	0.169	0.160	0.170	1,664,000	269,648	0.1620	1.690	1.600	1.690	1.600	1.700	166,400	1.6205	-0.59%
2010-11-29	0	0.170	0.166	0.173	0.166	0.173	2,288,000	385,872	0.1687	1.700	1.660	1.730	1.660	1.730	228,800	1.6865	0.59%
2010-11-26	0	0.169	0.168	0.170	0.169	0.172	1,856,000	315,800	0.1702	1.690	1.680	1.700	1.690	1.720	185,600	1.7015	-1.74%
2010-11-25	0	0.172	0.170	0.172	0.165	0.176	2,546,400	421,744	0.1656	1.720	1.700	1.720	1.650	1.760	254,640	1.6562	4.24%
2010-11-24	0	0.165	0.165	0.171	0.165	0.172	1,752,000	294,048	0.1678	1.650	1.650	1.710	1.650	1.720	175,200	1.6784	-5.71%
2010-11-23	0	0.175	0.172	0.175	0.165	0.176	1,192,800	206,760	0.1733	1.750	1.720	1.750	1.650	1.760	119,280	1.7334	2.34%
2010-11-22	0	0.171	0.169	0.171	0.168	0.180	6,772,000	1,171,544	0.1730	1.710	1.690	1.710	1.680	1.800	677,200	1.7300	-1.72%
2010-11-19	0	0.174	0.172	0.175	0.172	0.176	4,496,000	783,424	0.1742	1.740	1.720	1.750	1.720	1.760	449,600	1.7425	1.16%
2010-11-18	0	0.172	0.170	0.174	0.168	0.175	4,872,000	847,440	0.1739	1.720	1.700	1.740	1.680	1.750	487,200	1.7394	0.58%
2010-11-17	0	0.171	0.170	0.174	0.170	0.174	1,386,487	239,059	0.1724	1.710	1.700	1.740	1.700	1.740	138,649	1.7242	-4.47%
2010-11-16	0	0.179	0.174	0.179	0.176	0.182	496,000	88,968	0.1794	1.790	1.740	1.790	1.760	1.820	49,600	1.7937	0.56%
2010-11-15	0	0.178	0.176	0.180	0.178	0.183	4,519,200	815,684	0.1805	1.780	1.760	1.800	1.780	1.830	451,920	1.8049	1.14%
2010-11-12	0	0.176	0.176	0.180	0.176	0.180	4,961,658	885,546	0.1785	1.760	1.760	1.800	1.760	1.800	496,166	1.7848	-1.68%
2010-11-11	0	0.179	0.173	0.180	0.168	0.186	13,466,200	2,374,981	0.1764	1.790	1.730	1.800	1.680	1.860	1,346,620	1.7637	-3.76%
2010-11-10	0	0.186	0.185	0.187	0.185	0.196	15,892,800	3,052,158	0.1920	1.860	1.850	1.870	1.850	1.960	1,589,280	1.9205	-2.11%
2010-11-09	0	0.190	0.190	0.191	0.167	0.192	26,489,600	4,808,224	0.1815	1.900	1.900	1.910	1.670	1.920	2,648,960	1.8151	11.11%
2010-11-08	0	0.171	0.169	0.171	0.161	0.172	7,000,400	1,182,688	0.1689	1.710	1.690	1.710	1.610	1.720	700,040	1.6895	3.01%
2010-11-05	0	0.166	0.166	0.167	0.161	0.173	7,597,305	1,276,735	0.1681	1.660	1.660	1.670	1.610	1.730	759,730	1.6805	3.11%
2010-11-04	0	0.161	0.161	0.165	0.157	0.165	4,358,516	707,958	0.1624	1.610	1.610	1.650	1.570	1.650	435,852	1.6243	1.90%
2010-11-03	0	0.158	0.158	0.161	0.153	0.170	33,677,600	5,467,988	0.1624	1.580	1.580	1.610	1.530	1.700	3,367,760	1.6236	2.60%
2010-11-02	0	0.154	0.154	0.156	0.148	0.156	12,116,887	1,837,207	0.1516	1.540	1.540	1.560	1.480	1.560	1,211,689	1.5162	0.65%
2010-11-01	0	0.153	0.150	0.153	0.145	0.153	954,470	142,245	0.1490	1.530	1.500	1.530	1.450	1.530	95,447	1.4903	0.00%
2010-10-29	0	0.153	0.153	0.154	0.148	0.157	9,657,600	1,467,144	0.1519	1.530	1.530	1.540	1.480	1.570	965,760	1.5192	-1.29%
2010-10-28	0	0.155	0.150	0.155	0.152	0.156	5,486,400	853,104	0.1555	1.550	1.500	1.550	1.520	1.560	548,640	1.5549	5.44%
2010-10-27	0	0.147	0.148	0.152	0.146	0.162	13,624,829	2,118,810	0.1555	1.470	1.480	1.520	1.460	1.620	1,362,483	1.5551	-3.29%
2010-10-26	0	0.152	0.152	0.153	0.150	0.153	3,542,400	532,102	0.1502	1.520	1.520	1.530	1.500	1.530	354,240	1.5021	1.33%
2010-10-25	0	0.150	0.149	0.151	0.140	0.157	10,700,800	1,614,498	0.1509	1.500	1.490	1.510	1.400	1.570	1,070,080	1.5088	2.04%
2010-10-22	0	0.147	0.146	0.149	0.146	0.153	18,695,200	2,792,118	0.1493	1.470	1.460	1.490	1.460	1.530	1,869,520	1.4935	-4.55%
2010-10-21	0	0.154	0.153	0.154	0.145	0.156	25,704,000	3,928,856	0.1528	1.540	1.530	1.540	1.450	1.560	2,570,400	1.5285	4.76%
2010-10-20	0	0.147	0.144	0.147	0.143	0.147	2,274,959	331,278	0.1456	1.470	1.440	1.470	1.430	1.470	227,496	1.4562	-0.68%
2010-10-19	0	0.148	0.145	0.148	0.142	0.149	9,211,316	1,335,612	0.1450	1.480	1.450	1.480	1.420	1.490	921,132	1.4500	4.23%
2010-10-18	0	0.142	0.140	0.142	0.136	0.142	1,981,600	276,856	0.1397	1.420	1.400	1.420	1.360	1.420	198,160	1.3971	2.16%
2010-10-15	0	0.139	0.138	0.139	0.139	0.143	4,100,887	574,938	0.1402	1.390	1.380	1.390	1.390	1.430	410,089	1.4020	-2.11%
2010-10-14	0	0.142	0.139	0.144	0.139	0.149	9,497,687	1,350,236	0.1422	1.420	1.390	1.440	1.390	1.490	949,769	1.4216	-2.07%
2010-10-13	0	0.145	0.145	0.147	0.142	0.163	25,906,400	3,954,964	0.1527	1.450	1.450	1.470	1.420	1.630	2,590,640	1.5266	7.41%
2010-10-12	0	0.135	0.134	0.139	0.133	0.139	777,000	103,970	0.1338	1.350	1.340	1.390	1.330	1.390	77,700	1.3381	0.00%
2010-10-11	0	0.135	0.135	0.139	0.134	0.135	896,000	120,192	0.1341	1.350	1.350	1.390	1.340	1.350	89,600	1.3414	-2.88%
2010-10-08	0	0.139	0.133	0.139	0.133	0.139	1,360,000	182,096	0.1339	1.390	1.330	1.390	1.330	1.390	136,000	1.3389	1.46%
2010-10-07	0	0.137	0.136	0.140	0.136	0.139	1,192,800	164,401	0.1378	1.370	1.360	1.400	1.360	1.390	119,280	1.3783	-2.14%
2010-10-06	0	0.140	0.140	0.142	0.137	0.144	2,342,400	327,216	0.1397	1.400	1.400	1.420	1.370	1.440	234,240	1.3969	-2.78%
2010-10-05	0	0.144	0.136	0.144	0.136	0.148	2,841,600	393,920	0.1386	1.440	1.360	1.440	1.360	1.480	284,160	1.3863	4.35%
2010-10-04	0	0.138	0.138	0.141	0.132	0.141	2,523,548	348,989	0.1383	1.380	1.380	1.410	1.320	1.410	252,355	1.3829	0.73%
2010-09-30	0	0.137	0.136	0.142	0.137	0.138	1,495,229	205,828	0.1377	1.370	1.360	1.420	1.370	1.380	149,523	1.3766	-2.14%
2010-09-29	0	0.140	0.140	0.141	0.138	0.141	1,001,600	140,152	0.1399	1.400	1.400	1.410	1.380	1.410	100,160	1.3993	0.00%
2010-09-28	0	0.140	0.140	0.144	0.140	0.147	3,526,064	504,243	0.1430	1.400	1.400	1.440	1.400	1.470	352,606	1.4300	-0.71%
2010-09-27	0	0.141	0.140	0.144	0.140	0.151	9,120,000	1,298,576	0.1424	1.410	1.400	1.440	1.400	1.510	912,000	1.4239	-4.73%
2010-09-24	0	0.148	0.148	0.151	0.141	0.150	1,984,000	286,920	0.1446	1.480	1.480	1.510	1.410	1.500	198,400	1.4462	2.07%
2010-09-22	0	0.145	0.145	0.150	0.145	0.150	1,368,000	203,952	0.1491	1.450	1.450	1.500	1.450	1.500	136,800	1.4909	-3.33%
2010-09-21	0	0.150	0.148	0.150	0.140	0.154	5,044,000	741,251	0.1470	1.500	1.480	1.500	1.400	1.540	504,400	1.4696	-1.96%
2010-09-20	0	0.153	0.150	0.155	0.151	0.166	73,708,000	11,952,716	0.1622	1.530	1.500	1.550	1.510	1.660	7,370,800	1.6216	-6.13%
2010-09-17	0	0.163	0.162	0.163	0.145	0.192	104,894,748	18,190,007	0.1734	1.630	1.620	1.630	1.450	1.920	10,489,475	1.7341	10.88%
2010-09-16	0	0.147	0.147	0.149	0.136	0.149	5,971,200	852,344	0.1427	1.470	1.470	1.490	1.360	1.490	597,120	1.4274	4.26%
2010-09-15	0	0.141	0.139	0.141	0.135	0.156	11,852,829	1,700,380	0.1435	1.410	1.390	1.410	1.350	1.560	1,185,283	1.4346	-6.62%
2010-09-14	0	0.151	0.150	0.152	0.123	0.155	73,529,600	9,515,568	0.1294	1.510	1.500	1.520	1.230	1.550	7,352,960	1.2941	25.83%
2010-09-13	0	0.120	0.117	0.122	0.120	0.123	1,169,600	140,872	0.1204	1.200	1.170	1.220	1.200	1.230	116,960	1.2044	0.00%
2010-09-10	0	0.120	0.116	0.120	0.115	0.120	523,200	60,939	0.1165	1.200	1.160	1.200	1.150	1.200	52,320	1.1647	4.35%
2010-09-09	0	0.115	0.112	0.120	0.112	0.115	272,000	30,616	0.1126	1.150	1.120	1.200	1.120	1.150	27,200	1.1256	2.68%
2010-09-08	0	0.112	0.108	0.114	0.110	0.112	528,800	59,202	0.1120	1.120	1.080	1.140	1.100	1.120	52,880	1.1196	-1.75%
2010-09-07	0	0.114	0.112	0.115	0.111	0.115	235,200	26,075	0.1109	1.140	1.120	1.150	1.110	1.150	23,520	1.1086	-0.87%
2010-09-06	0	0.115	0.113	0.116	0.109	0.125	71,148	8,127	0.1142	1.150	1.130	1.160	1.090	1.250	7,115	1.1423	1.77%
2010-09-03	0	0.113	0.113	0.116	0.113	0.116	2,127,000	242,284	0.1139	1.130	1.130	1.160	1.130	1.160	212,700	1.1391	-2.59%
2010-09-02	0	0.116	0.116	0.119	0.116	0.120	197,177	23,065	0.1170	1.160	1.160	1.190	1.160	1.200	19,718	1.1698	-0.85%
2010-09-01	0	0.117	0.113	0.118	0.112	0.117	1,328,000	151,368	0.1140	1.170	1.130	1.180	1.120	1.170	132,800	1.1398	-0.85%
2010-08-31	0	0.118	0.108	0.119	0.112	0.118	912,000	104,256	0.1143	1.180	1.080	1.190	1.120	1.180	91,200	1.1432	0.85%
2010-08-30	0	0.117	0.112	0.117	0.110	0.117	1,808,000	207,168	0.1146	1.170	1.120	1.170	1.100	1.170	180,800	1.1458	6.36%
2010-08-27	0	0.110	0.106	0.110	0.104	0.110	2,426,208	262,386	0.1081	1.100	1.060	1.100	1.040	1.100	242,621	1.0815	1.85%
2010-08-26	0	0.108	0.104	0.109	0.100	0.108	1,536,000	157,416	0.1025	1.080	1.040	1.090	1.000	1.080	153,600	1.0248	0.00%
2010-08-25	0	0.108	0.103	0.108	0.102	0.108	1,088,000	112,168	0.1031	1.080	1.030	1.080	1.020	1.080	108,800	1.0310	2.86%
2010-08-24	0	0.105	0.105	0.108	0.104	0.115	3,352,000	368,056	0.1098	1.050	1.050	1.080	1.040	1.150	335,200	1.0980	-8.70%
2010-08-23	0	0.115	0.113	0.115	0.111	0.115	921,200	104,667	0.1136	1.150	1.130	1.150	1.110	1.150	92,120	1.1362	-1.71%
2010-08-20	0	0.117	0.117	0.118	0.115	0.120	2,120,000	246,496	0.1163	1.170	1.170	1.180	1.150	1.200	212,000	1.1627	-3.31%
2010-08-19	0	0.121	0.121	0.124	0.117	0.125	1,563,258	188,077	0.1203	1.210	1.210	1.240	1.170	1.250	156,326	1.2031	2.54%
2010-08-18	0	0.118	0.118	0.124	0.118	0.118	104,000	12,272	0.1180	1.180	1.180	1.240	1.180	1.180	10,400	1.1800	-4.84%
2010-08-17	0	0.124	0.124	0.126	0.121	0.122	1,421,600	173,109	0.1218	1.240	1.240	1.260	1.210	1.220	142,160	1.2177	0.00%
2010-08-16	0	0.124	0.124	0.125	0.122	0.125	2,860,829	350,723	0.1226	1.240	1.240	1.250	1.220	1.250	286,083	1.2259	0.00%
2010-08-13	0	0.124	0.124	0.126	0.122	0.122	203,200	24,774	0.1219	1.240	1.240	1.260	1.220	1.220	20,320	1.2192	-1.59%
2010-08-12	0	0.126	0.122	0.126	0.120	0.127	1,661,687	204,103	0.1228	1.260	1.220	1.260	1.200	1.270	166,169	1.2283	-0.79%
2010-08-11	0	0.127	0.127	0.130	0.124	0.127	248,800	31,420	0.1263	1.270	1.270	1.300	1.240	1.270	24,880	1.2629	3.25%
2010-08-10	0	0.123	0.123	0.124	0.121	0.125	1,028,000	125,540	0.1221	1.230	1.230	1.240	1.210	1.250	102,800	1.2212	-4.65%
2010-08-09	0	0.129	0.127	0.130	0.123	0.128	1,570,400	195,836	0.1247	1.290	1.270	1.300	1.230	1.280	157,040	1.2470	0.00%
2010-08-06	0	0.129	0.129	0.130	0.125	0.130	128,000	16,312	0.1274	1.290	1.290	1.300	1.250	1.300	12,800	1.2744	0.00%
2010-08-05	0	0.129	0.124	0.129	0.124	0.129	2,624,000	327,176	0.1247	1.290	1.240	1.290	1.240	1.290	262,400	1.2469	0.78%
2010-08-04	0	0.128	0.128	0.129	0.124	0.129	1,869,600	239,736	0.1282	1.280	1.280	1.290	1.240	1.290	186,960	1.2823	-1.54%
2010-08-03	0	0.130	0.125	0.130	0.122	0.130	1,342,400	168,978	0.1259	1.300	1.250	1.300	1.220	1.300	134,240	1.2588	0.78%
2010-08-02	0	0.129	0.129	0.132	0.126	0.132	217,600	28,176	0.1295	1.290	1.290	1.320	1.260	1.320	21,760	1.2949	0.00%
2010-07-30	0	0.129	0.129	0.131	0.126	0.131	744,800	95,792	0.1286	1.290	1.290	1.310	1.260	1.310	74,480	1.2861	-0.77%
2010-07-29	0	0.130	0.129	0.132	0.120	0.132	2,571,258	332,314	0.1292	1.300	1.290	1.320	1.200	1.320	257,126	1.2924	0.00%
2010-07-28	0	0.130	0.127	0.132	0.125	0.132	2,040,000	263,968	0.1294	1.300	1.270	1.320	1.250	1.320	204,000	1.2940	-2.99%
2010-07-27	0	0.134	0.128	0.134	0.128	0.135	1,431,600	188,560	0.1317	1.340	1.280	1.340	1.280	1.350	143,160	1.3171	1.52%
2010-07-26	0	0.132	0.132	0.135	0.132	0.134	603,200	80,354	0.1332	1.320	1.320	1.350	1.320	1.340	60,320	1.3321	-2.22%
2010-07-23	0	0.135	0.131	0.138	0.129	0.135	1,496,000	199,248	0.1332	1.350	1.310	1.380	1.290	1.350	149,600	1.3319	1.50%
2010-07-22	0	0.133	0.133	0.138	0.132	0.136	288,000	38,576	0.1339	1.330	1.330	1.380	1.320	1.360	28,800	1.3394	-2.21%
2010-07-21	0	0.136	0.132	0.137	0.136	0.136	1,728,000	235,008	0.1360	1.360	1.320	1.370	1.360	1.360	172,800	1.3600	0.00%
2010-07-20	0	0.136	0.136	0.139	0.135	0.139	1,053,658	142,248	0.1350	1.360	1.360	1.390	1.350	1.390	105,366	1.3500	-2.86%
2010-07-19	0	0.140	0.134	0.141	0.140	0.142	982,400	137,947	0.1404	1.400	1.340	1.410	1.400	1.420	98,240	1.4042	1.45%
2010-07-16	0	0.138	0.135	0.142	0.138	0.138	33,600	4,621	0.1375	1.380	1.350	1.420	1.380	1.380	3,360	1.3753	0.00%
2010-07-15	0	0.138	0.138	0.141	0.138	0.141	2,192,000	307,776	0.1404	1.380	1.380	1.410	1.380	1.410	219,200	1.4041	-2.13%
2010-07-14	0	0.141	0.141	0.143	0.141	0.145	1,544,000	218,376	0.1414	1.410	1.410	1.430	1.410	1.450	154,400	1.4144	0.00%
2010-07-13	0	0.141	0.141	0.143	0.141	0.145	1,564,000	222,357	0.1422	1.410	1.410	1.430	1.410	1.450	156,400	1.4217	-2.76%
2010-07-12	0	0.145	0.142	0.149	0.140	0.145	1,824,087	259,412	0.1422	1.450	1.420	1.490	1.400	1.450	182,409	1.4221	1.40%
2010-07-09	0	0.143	0.139	0.145	0.143	0.145	712,000	103,096	0.1448	1.430	1.390	1.450	1.430	1.450	71,200	1.4480	0.00%
2010-07-08	0	0.143	0.138	0.144	0.141	0.144	2,032,000	290,768	0.1431	1.430	1.380	1.440	1.410	1.440	203,200	1.4309	7.52%
2010-07-07	0	0.133	0.133	0.134	0.132	0.138	1,941,351	259,735	0.1338	1.330	1.330	1.340	1.320	1.380	194,135	1.3379	-0.75%
2010-07-06	0	0.134	0.133	0.137	0.130	0.149	7,192,600	974,853	0.1355	1.340	1.330	1.370	1.300	1.490	719,260	1.3554	-0.74%
2010-07-05	0	0.135	0.132	0.135	0.130	0.152	6,400,829	909,860	0.1421	1.350	1.320	1.350	1.300	1.520	640,083	1.4215	-13.46%
2010-07-02	0	0.156	0.153	0.156	0.153	0.162	215,363	34,055	0.1581	1.560	1.530	1.560	1.530	1.620	21,536	1.5813	0.65%
2010-06-30	0	0.155	0.155	0.158	0.155	0.156	432,000	67,320	0.1558	1.550	1.550	1.580	1.550	1.560	43,200	1.5583	-1.90%
2010-06-29	0	0.158	0.156	0.158	0.158	0.162	1,208,000	192,944	0.1597	1.580	1.560	1.580	1.580	1.620	120,800	1.5972	-2.47%
2010-06-28	0	0.162	0.158	0.162	0.155	0.162	1,521,600	242,208	0.1592	1.620	1.580	1.620	1.550	1.620	152,160	1.5918	1.89%
2010-06-25	0	0.159	0.159	0.161	0.157	0.165	967,258	154,121	0.1593	1.590	1.590	1.610	1.570	1.650	96,726	1.5934	-1.85%
2010-06-24	0	0.162	0.162	0.166	0.156	0.166	1,457,600	238,064	0.1633	1.620	1.620	1.660	1.560	1.660	145,760	1.6333	0.00%
2010-06-23	0	0.162	0.161	0.164	0.161	0.165	1,018,000	165,806	0.1629	1.620	1.610	1.640	1.610	1.650	101,800	1.6287	-1.82%
2010-06-22	0	0.165	0.164	0.168	0.163	0.167	2,504,000	411,376	0.1643	1.650	1.640	1.680	1.630	1.670	250,400	1.6429	-1.79%
2010-06-21	0	0.168	0.164	0.168	0.160	0.168	216,000	35,680	0.1652	1.680	1.640	1.680	1.600	1.680	21,600	1.6519	3.07%
2010-06-18	0	0.163	0.160	0.169	0.163	0.170	312,000	52,568	0.1685	1.630	1.600	1.690	1.630	1.700	31,200	1.6849	-2.98%
2010-06-17	0	0.168	0.165	0.168	0.168	0.170	320,800	54,158	0.1688	1.680	1.650	1.680	1.680	1.700	32,080	1.6882	0.00%
2010-06-15	0	0.168	0.166	0.170	0.168	0.168	56,000	9,408	0.1680	1.680	1.660	1.700	1.680	1.680	5,600	1.6800	0.00%
2010-06-14	0	0.168	0.164	0.168	0.164	0.168	483,200	79,800	0.1651	1.680	1.640	1.680	1.640	1.680	48,320	1.6515	0.60%
2010-06-11	0	0.167	0.163	0.172	0.164	0.168	1,114,429	185,079	0.1661	1.670	1.630	1.720	1.640	1.680	111,443	1.6608	-1.76%
2010-06-10	0	0.170	0.164	0.170	0.160	0.172	1,120,000	180,688	0.1613	1.700	1.640	1.700	1.600	1.720	112,000	1.6133	2.41%
2010-06-09	0	0.166	0.166	0.169	0.165	0.168	614,400	101,988	0.1660	1.660	1.660	1.690	1.650	1.680	61,440	1.6600	-3.49%
2010-06-08	0	0.172	0.162	0.172	0.171	0.172	120,000	20,552	0.1713	1.720	1.620	1.720	1.710	1.720	12,000	1.7127	0.58%
2010-06-07	0	0.171	0.161	0.171	-	-	0	0	-	1.710	1.610	1.710	-	-	0	-	-1.72%
2010-06-04	0	0.174	0.167	0.174	0.170	0.174	2,520,800	436,216	0.1730	1.740	1.670	1.740	1.700	1.740	252,080	1.7305	4.19%
2010-06-03	0	0.167	0.167	0.168	0.167	0.168	133,600	22,399	0.1677	1.670	1.670	1.680	1.670	1.680	13,360	1.6766	-0.60%
2010-06-02	0	0.168	0.161	0.168	0.160	0.168	2,620,800	426,560	0.1628	1.680	1.610	1.680	1.600	1.680	262,080	1.6276	0.00%
2010-06-01	0	0.168	0.168	0.170	0.165	0.168	1,672,000	279,560	0.1672	1.680	1.680	1.700	1.650	1.680	167,200	1.6720	0.60%
2010-05-31	0	0.167	0.167	0.173	0.161	0.170	1,132,000	189,796	0.1677	1.670	1.670	1.730	1.610	1.700	113,200	1.6766	-1.76%
2010-05-28	0	0.170	0.168	0.171	0.168	0.171	3,260,000	553,964	0.1699	1.700	1.680	1.710	1.680	1.710	326,000	1.6993	6.25%
2010-05-27	0	0.160	0.160	0.170	0.160	0.173	1,832,000	313,248	0.1710	1.600	1.600	1.700	1.600	1.730	183,200	1.7099	0.00%
2010-05-26	0	0.160	0.160	0.165	0.156	0.165	3,840,000	625,928	0.1630	1.600	1.600	1.650	1.560	1.650	384,000	1.6300	2.56%
2010-05-25	0	0.156	0.156	0.163	0.155	0.165	2,710,093	432,915	0.1597	1.560	1.560	1.630	1.550	1.650	271,009	1.5974	-5.45%
2010-05-24	0	0.165	0.164	0.165	0.153	0.165	2,530,905	406,215	0.1605	1.650	1.640	1.650	1.530	1.650	253,090	1.6050	8.55%
2010-05-20	0	0.152	0.152	0.155	0.150	0.166	5,608,829	879,367	0.1568	1.520	1.520	1.550	1.500	1.660	560,883	1.5678	-7.88%
2010-05-19	0	0.165	0.165	0.171	0.163	0.173	1,664,800	277,860	0.1669	1.650	1.650	1.710	1.630	1.730	166,480	1.6690	-7.30%
2010-05-18	0	0.178	0.173	0.178	0.167	0.178	1,680,000	287,608	0.1712	1.780	1.730	1.780	1.670	1.780	168,000	1.7120	6.59%
2010-05-17	0	0.167	0.167	0.169	0.166	0.173	1,104,000	185,680	0.1682	1.670	1.670	1.690	1.660	1.730	110,400	1.6819	-3.47%
2010-05-14	0	0.173	0.171	0.173	0.170	0.174	1,096,000	188,832	0.1723	1.730	1.710	1.730	1.700	1.740	109,600	1.7229	-2.81%
2010-05-13	0	0.178	0.178	0.181	0.173	0.180	2,817,948	505,849	0.1795	1.780	1.780	1.810	1.730	1.800	281,795	1.7951	2.30%
2010-05-12	0	0.174	0.171	0.174	0.170	0.177	1,557,774	274,016	0.1759	1.740	1.710	1.740	1.700	1.770	155,777	1.7590	-1.69%
2010-05-11	0	0.177	0.176	0.180	0.173	0.182	4,256,000	757,960	0.1781	1.770	1.760	1.800	1.730	1.820	425,600	1.7809	4.12%
2010-05-10	0	0.170	0.170	0.173	0.166	0.173	1,592,145	271,872	0.1708	1.700	1.700	1.730	1.660	1.730	159,214	1.7076	3.66%
2010-05-07	0	0.164	0.164	0.165	0.150	0.164	4,800,000	757,680	0.1579	1.640	1.640	1.650	1.500	1.640	480,000	1.5785	-3.53%
2010-05-06	0	0.170	0.170	0.171	0.169	0.186	10,936,000	1,907,864	0.1745	1.700	1.700	1.710	1.690	1.860	1,093,600	1.7446	-8.60%
2010-05-05	0	0.186	0.186	0.189	0.186	0.192	5,566,117	1,051,596	0.1889	1.860	1.860	1.890	1.860	1.920	556,612	1.8893	-5.58%
2010-05-04	0	0.197	0.195	0.197	0.191	0.201	12,920,800	2,529,610	0.1958	1.970	1.950	1.970	1.910	2.010	1,292,080	1.9578	1.55%
2010-05-03	0	0.194	0.192	0.194	0.192	0.196	6,660,000	1,288,832	0.1935	1.940	1.920	1.940	1.920	1.960	666,000	1.9352	-2.02%
2010-04-30	0	0.198	0.196	0.198	0.190	0.199	14,371,200	2,796,381	0.1946	1.980	1.960	1.980	1.900	1.990	1,437,120	1.9458	4.21%
2010-04-29	0	0.190	0.189	0.190	0.189	0.194	3,315,200	633,979	0.1912	1.900	1.890	1.900	1.890	1.940	331,520	1.9123	-1.55%
2010-04-28	0	0.193	0.191	0.194	0.191	0.194	4,059,096	780,896	0.1924	1.930	1.910	1.940	1.910	1.940	405,910	1.9238	-1.53%
2010-04-27	0	0.196	0.193	0.197	0.190	0.197	6,034,400	1,160,194	0.1923	1.960	1.930	1.970	1.900	1.970	603,440	1.9226	0.51%
2010-04-26	0	0.195	0.195	0.196	0.195	0.202	14,749,873	2,929,564	0.1986	1.950	1.950	1.960	1.950	2.020	1,474,987	1.9862	0.52%
2010-04-23	0	0.194	0.194	0.196	0.190	0.196	7,282,400	1,408,047	0.1933	1.940	1.940	1.960	1.900	1.960	728,240	1.9335	2.11%
2010-04-22	0	0.190	0.190	0.193	0.189	0.194	7,124,800	1,358,810	0.1907	1.900	1.900	1.930	1.890	1.940	712,480	1.9072	-3.06%
2010-04-21	0	0.196	0.195	0.197	0.194	0.202	11,880,000	2,340,792	0.1970	1.960	1.950	1.970	1.940	2.020	1,188,000	1.9704	1.03%
2010-04-20	0	0.194	0.194	0.198	0.188	0.200	7,760,087	1,488,424	0.1918	1.940	1.940	1.980	1.880	2.000	776,009	1.9181	1.57%
2010-04-19	0	0.191	0.191	0.192	0.189	0.196	11,452,000	2,185,820	0.1909	1.910	1.910	1.920	1.890	1.960	1,145,200	1.9087	-2.55%
2010-04-16	0	0.196	0.196	0.197	0.190	0.197	12,392,000	2,406,784	0.1942	1.960	1.960	1.970	1.900	1.970	1,239,200	1.9422	-1.01%
2010-04-15	0	0.198	0.196	0.198	0.196	0.204	22,016,800	4,402,509	0.2000	1.980	1.960	1.980	1.960	2.040	2,201,680	1.9996	-1.49%
2010-04-14	0	0.201	0.200	0.201	0.180	0.206	64,914,400	12,992,514	0.2001	2.010	2.000	2.010	1.800	2.060	6,491,440	2.0015	9.84%
2010-04-13	0	0.183	0.181	0.183	0.180	0.188	8,488,000	1,553,760	0.1831	1.830	1.810	1.830	1.800	1.880	848,800	1.8305	-0.54%
2010-04-12	0	0.184	0.184	0.186	0.183	0.195	9,196,000	1,718,368	0.1869	1.840	1.840	1.860	1.830	1.950	919,600	1.8686	-4.66%
2010-04-09	0	0.193	0.193	0.194	0.191	0.196	20,546,400	3,987,672	0.1941	1.930	1.930	1.940	1.910	1.960	2,054,640	1.9408	0.52%
2010-04-08	0	0.192	0.191	0.192	0.180	0.197	26,277,206	5,005,718	0.1905	1.920	1.910	1.920	1.800	1.970	2,627,721	1.9050	5.49%
2010-04-07	0	0.182	0.181	0.182	0.180	0.183	7,551,403	1,373,773	0.1819	1.820	1.810	1.820	1.800	1.830	755,140	1.8192	-0.55%
2010-04-01	0	0.183	0.182	0.183	0.177	0.189	15,144,887	2,774,659	0.1832	1.830	1.820	1.830	1.770	1.890	1,514,489	1.8321	0.00%
2010-03-31	0	0.183	0.181	0.182	0.165	0.189	65,116,841	11,759,020	0.1806	1.830	1.810	1.820	1.650	1.890	6,511,684	1.8058	11.59%
2010-03-30	0	0.164	0.161	0.164	0.160	0.165	3,825,600	624,054	0.1631	1.640	1.610	1.640	1.600	1.650	382,560	1.6313	1.86%
2010-03-29	0	0.161	0.160	0.162	0.158	0.167	9,420,800	1,521,630	0.1615	1.610	1.600	1.620	1.580	1.670	942,080	1.6152	-0.62%
2010-03-26	0	0.162	0.162	0.163	0.155	0.164	12,394,864	1,977,910	0.1596	1.620	1.620	1.630	1.550	1.640	1,239,486	1.5957	0.62%
2010-03-25	0	0.161	0.161	0.162	0.160	0.169	13,121,446	2,137,398	0.1629	1.610	1.610	1.620	1.600	1.690	1,312,145	1.6289	-3.59%
2010-03-24	0	0.167	0.166	0.167	0.165	0.172	16,392,000	2,741,672	0.1673	1.670	1.660	1.670	1.650	1.720	1,639,200	1.6726	0.00%
2010-03-23	0	0.167	0.167	0.168	0.167	0.174	21,791,200	3,748,553	0.1720	1.670	1.670	1.680	1.670	1.740	2,179,120	1.7202	-2.34%
2010-03-22	0	0.171	0.170	0.172	0.171	0.177	19,720,000	3,425,976	0.1737	1.710	1.700	1.720	1.710	1.770	1,972,000	1.7373	-3.39%
2010-03-19	0	0.177	0.174	0.178	0.175	0.182	21,474,371	3,787,602	0.1764	1.770	1.740	1.780	1.750	1.820	2,147,437	1.7638	0.57%
2010-03-18	0	0.176	0.173	0.176	0.174	0.179	12,208,800	2,167,285	0.1775	1.760	1.730	1.760	1.740	1.790	1,220,880	1.7752	-1.12%
2010-03-17	0	0.178	0.178	0.183	0.178	0.183	15,041,600	2,703,718	0.1797	1.780	1.780	1.830	1.780	1.830	1,504,160	1.7975	-1.11%
2010-03-16	0	0.180	0.179	0.180	0.179	0.193	27,325,658	5,043,526	0.1846	1.800	1.790	1.800	1.790	1.930	2,732,566	1.8457	-6.74%
2010-03-15	0	0.193	0.192	0.194	0.192	0.201	7,840,000	1,535,824	0.1959	1.930	1.920	1.940	1.920	2.010	784,000	1.9590	-3.50%
2010-03-12	0	0.200	0.198	0.201	0.198	0.201	5,420,087	1,079,897	0.1992	2.000	1.980	2.010	1.980	2.010	542,009	1.9924	0.00%
2010-03-11	0	0.200	0.200	0.202	0.199	0.202	3,361,745	673,247	0.2003	2.000	2.000	2.020	1.990	2.020	336,174	2.0027	-0.99%
2010-03-10	0	0.202	0.200	0.202	0.200	0.202	5,977,861	1,197,772	0.2004	2.020	2.000	2.020	2.000	2.020	597,786	2.0037	-0.49%
2010-03-09	0	0.203	0.201	0.203	0.198	0.203	4,907,345	981,940	0.2001	2.030	2.010	2.030	1.980	2.030	490,734	2.0010	1.50%
2010-03-08	0	0.200	0.200	0.201	0.199	0.202	5,439,229	1,090,141	0.2004	2.000	2.000	2.010	1.990	2.020	543,923	2.0042	0.50%
2010-03-05	0	0.199	0.199	0.200	0.196	0.200	6,016,667	1,195,319	0.1987	1.990	1.990	2.000	1.960	2.000	601,667	1.9867	2.58%
2010-03-04	0	0.194	0.193	0.200	0.192	0.200	6,593,687	1,301,348	0.1974	1.940	1.930	2.000	1.920	2.000	659,369	1.9736	-4.90%
2010-03-03	0	0.204	0.204	0.205	0.196	0.204	5,280,000	1,057,314	0.2002	2.040	2.040	2.050	1.960	2.040	528,000	2.0025	3.03%
2010-03-02	0	0.198	0.199	0.200	0.196	0.200	2,816,232	558,293	0.1982	1.980	1.990	2.000	1.960	2.000	281,623	1.9824	-1.00%
2010-03-01	0	0.200	0.198	0.200	0.196	0.203	5,005,687	994,388	0.1987	2.000	1.980	2.000	1.960	2.030	500,569	1.9865	1.52%
2010-02-26	0	0.197	0.196	0.198	0.193	0.199	2,955,258	581,220	0.1967	1.970	1.960	1.980	1.930	1.990	295,526	1.9667	3.14%
2010-02-25	0	0.191	0.191	0.194	0.190	0.196	2,082,429	397,750	0.1910	1.910	1.910	1.940	1.900	1.960	208,243	1.9100	-0.52%
2010-02-24	0	0.192	0.191	0.195	0.187	0.192	2,739,606	519,553	0.1896	1.920	1.910	1.950	1.870	1.920	273,961	1.8965	-1.03%
2010-02-23	0	0.194	0.192	0.195	0.190	0.194	3,146,000	605,288	0.1924	1.940	1.920	1.950	1.900	1.940	314,600	1.9240	0.00%
2010-02-22	0	0.194	0.192	0.194	0.191	0.199	2,236,800	433,204	0.1937	1.940	1.920	1.940	1.910	1.990	223,680	1.9367	0.00%
2010-02-19	0	0.194	0.193	0.194	0.193	0.199	3,144,000	611,816	0.1946	1.940	1.930	1.940	1.930	1.990	314,400	1.9460	-3.32%
2010-02-18	0	0.201	0.199	0.201	0.198	0.203	8,730,458	1,748,395	0.2003	2.007	1.987	2.007	1.977	2.027	874,496	1.9993	2.03%
2010-02-17	0	0.197	0.197	0.199	0.197	0.204	3,876,800	769,902	0.1986	1.967	1.967	1.987	1.967	2.037	388,324	1.9826	0.00%
2010-02-12	0	0.197	0.196	0.199	0.192	0.202	6,628,458	1,315,502	0.1985	1.967	1.957	1.987	1.917	2.017	663,947	1.9813	2.07%
2010-02-11	0	0.193	0.191	0.193	0.186	0.193	4,464,000	853,288	0.1911	1.927	1.907	1.927	1.857	1.927	447,142	1.9083	2.66%
2010-02-10	0	0.188	0.188	0.192	0.188	0.191	5,599,211	1,063,648	0.1900	1.877	1.877	1.917	1.877	1.907	560,851	1.8965	0.00%
2010-02-09	0	0.188	0.187	0.188	0.185	0.192	4,722,400	893,064	0.1891	1.877	1.867	1.877	1.847	1.917	473,024	1.8880	-0.53%
2010-02-08	0	0.189	0.187	0.191	0.186	0.193	15,676,974	2,965,322	0.1892	1.887	1.867	1.907	1.857	1.927	1,570,302	1.8884	-1.05%
2010-02-05	0	0.191	0.190	0.191	0.185	0.235	105,086,165	20,760,955	0.1976	1.907	1.897	1.907	1.847	2.346	10,526,073	1.9723	-20.42%
2010-02-04	0	0.240	0.240	0.245	0.218	0.255	47,178,574	11,414,737	0.2419	2.396	2.396	2.446	2.176	2.546	4,725,694	2.4155	17.65%
2010-02-03	0	0.204	0.199	0.210	0.199	0.204	688,000	137,744	0.2002	2.037	1.987	2.097	1.987	2.037	68,914	1.9988	0.00%
2010-02-02	0	0.204	0.200	0.204	0.198	0.204	1,666,487	333,049	0.1999	2.037	1.997	2.037	1.977	2.037	166,926	1.9952	2.00%
2010-02-01	0	0.200	0.195	0.200	0.193	0.200	1,600,000	318,536	0.1991	1.997	1.947	1.997	1.927	1.997	160,266	1.9875	0.00%
2010-01-29	0	0.200	0.196	0.205	0.200	0.210	888,000	178,944	0.2015	1.997	1.957	2.047	1.997	2.097	88,948	2.0118	-0.50%
2010-01-28	0	0.201	0.196	0.202	0.195	0.201	2,223,200	441,585	0.1986	2.007	1.957	2.017	1.947	2.007	222,689	1.9830	-0.99%
2010-01-27	0	0.203	0.201	0.203	0.195	0.206	2,424,000	487,703	0.2012	2.027	2.007	2.027	1.947	2.057	242,803	2.0086	0.00%
2010-01-26	0	0.203	0.200	0.205	0.191	0.213	3,199,345	642,490	0.2008	2.027	1.997	2.047	1.907	2.126	320,466	2.0049	-3.33%
2010-01-25	0	0.210	0.208	0.210	0.204	0.224	3,199,316	677,151	0.2117	2.097	2.077	2.097	2.037	2.236	320,463	2.1130	-3.67%
2010-01-22	0	0.218	0.216	0.218	0.209	0.240	11,861,305	2,566,927	0.2164	2.176	2.156	2.176	2.087	2.396	1,188,101	2.1605	-9.17%
2010-01-21	0	0.240	0.238	0.240	0.235	0.245	7,032,829	1,679,827	0.2389	2.396	2.376	2.396	2.346	2.446	704,451	2.3846	-2.44%
2010-01-20	0	0.246	0.246	0.248	0.240	0.280	40,838,435	10,260,644	0.2512	2.456	2.456	2.476	2.396	2.795	4,090,627	2.5083	-12.14%
2010-01-19	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2010-01-18	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2010-01-15	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2010-01-14	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2010-01-13	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2010-01-12	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2010-01-11	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2010-01-08	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2010-01-07	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2010-01-06	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2010-01-05	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2010-01-04	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-12-31	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-12-30	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-12-29	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-12-28	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-12-24	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-12-23	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-12-22	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-12-21	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-12-18	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-12-17	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-12-16	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-12-15	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-12-14	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-12-11	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-12-10	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-12-09	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-12-08	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-12-07	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-12-04	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-12-03	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-12-02	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-12-01	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-11-30	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-11-27	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-11-26	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-11-25	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-11-24	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-11-23	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-11-20	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-11-19	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-11-18	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-11-17	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-11-16	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-11-13	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-11-12	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-11-11	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-11-10	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-11-09	0	0.280	0.275	0.280	0.270	0.280	2,096,916	582,010	0.2776	2.795	2.745	2.795	2.696	2.795	210,040	2.7709	1.82%
2009-11-06	0	0.275	0.270	0.275	0.265	0.280	5,979,229	1,652,215	0.2763	2.745	2.696	2.745	2.646	2.795	598,916	2.7587	3.77%
2009-11-05	0	0.265	0.265	0.270	0.255	0.290	13,044,766	3,474,643	0.2664	2.646	2.646	2.696	2.546	2.895	1,306,644	2.6592	-3.64%
2009-11-04	0	0.275	0.270	0.280	0.260	0.285	4,946,574	1,362,152	0.2754	2.745	2.696	2.795	2.596	2.845	495,479	2.7492	5.77%
2009-11-03	0	0.260	0.255	0.265	0.260	0.265	996,116	259,548	0.2606	2.596	2.546	2.646	2.596	2.646	99,777	2.6013	-1.89%
2009-11-02	0	0.265	0.260	0.265	0.255	0.265	792,000	208,440	0.2632	2.646	2.596	2.646	2.546	2.646	79,332	2.6275	0.00%
2009-10-30	0	0.265	0.265	0.270	0.255	0.270	3,224,000	839,720	0.2605	2.646	2.646	2.696	2.546	2.696	322,936	2.6003	3.92%
2009-10-29	0	0.255	0.255	0.265	0.255	0.270	4,108,000	1,075,840	0.2619	2.546	2.546	2.646	2.546	2.696	411,482	2.6145	-5.56%
2009-10-28	0	0.270	0.265	0.270	0.265	0.275	1,752,000	469,800	0.2682	2.696	2.646	2.696	2.646	2.745	175,491	2.6771	0.00%
2009-10-27	0	0.270	0.265	0.270	0.265	0.275	4,276,800	1,155,040	0.2701	2.696	2.646	2.696	2.646	2.745	428,390	2.6962	-1.82%
2009-10-23	0	0.275	0.275	0.280	0.275	0.285	3,210,400	896,132	0.2791	2.745	2.745	2.795	2.745	2.845	321,573	2.7867	-1.79%
2009-10-22	0	0.280	0.275	0.280	0.275	0.285	2,840,000	790,000	0.2782	2.795	2.745	2.795	2.745	2.845	284,472	2.7771	-1.75%
2009-10-21	0	0.285	0.280	0.290	0.285	0.290	882,429	251,720	0.2853	2.845	2.795	2.895	2.845	2.895	88,389	2.8479	0.00%
2009-10-20	0	0.285	0.280	0.285	0.280	0.285	2,240,087	635,143	0.2835	2.845	2.795	2.845	2.795	2.845	224,381	2.8306	1.79%
2009-10-19	0	0.280	0.280	0.285	0.280	0.285	1,906,487	533,802	0.2800	2.795	2.795	2.845	2.795	2.845	190,965	2.7953	-1.75%
2009-10-16	0	0.285	0.285	0.290	0.280	0.290	2,639,087	746,403	0.2828	2.845	2.845	2.895	2.795	2.895	264,347	2.8236	-1.72%
2009-10-15	0	0.290	0.280	0.290	0.285	0.295	1,806,400	518,576	0.2871	2.895	2.795	2.895	2.845	2.945	180,940	2.8660	-1.69%
2009-10-14	0	0.295	0.285	0.295	0.280	0.295	4,792,000	1,384,440	0.2889	2.945	2.845	2.945	2.795	2.945	479,996	2.8843	5.36%
2009-10-13	0	0.280	0.285	0.290	0.280	0.290	3,610,777	1,026,150	0.2842	2.795	2.845	2.895	2.795	2.895	361,677	2.8372	-1.75%
2009-10-12	0	0.285	0.280	0.285	0.280	0.290	1,502,400	427,624	0.2846	2.845	2.795	2.845	2.795	2.895	150,490	2.8416	-1.72%
2009-10-09	0	0.290	0.280	0.290	0.280	0.300	4,528,000	1,299,920	0.2871	2.895	2.795	2.895	2.795	2.995	453,552	2.8661	3.57%
2009-10-08	0	0.280	0.275	0.285	0.275	0.280	893,600	248,668	0.2783	2.795	2.745	2.845	2.745	2.795	89,508	2.7782	0.00%
2009-10-07	0	0.280	0.275	0.285	0.275	0.285	2,244,029	633,572	0.2823	2.795	2.745	2.845	2.745	2.845	224,776	2.8187	0.00%
2009-10-06	0	0.280	0.275	0.280	0.270	0.280	1,346,400	372,400	0.2766	2.795	2.745	2.795	2.696	2.795	134,864	2.7613	1.82%
2009-10-05	0	0.275	0.270	0.280	0.265	0.280	288,000	78,240	0.2717	2.745	2.696	2.795	2.646	2.795	28,848	2.7122	3.77%
2009-10-02	0	0.265	0.270	0.275	0.265	0.280	2,348,829	640,447	0.2727	2.646	2.696	2.745	2.646	2.795	235,273	2.7221	-3.64%
2009-09-30	0	0.275	0.275	0.280	0.275	0.280	2,176,000	607,440	0.2792	2.745	2.745	2.795	2.745	2.795	217,961	2.7869	-1.79%
2009-09-29	0	0.280	0.275	0.280	0.275	0.285	3,808,000	1,068,472	0.2806	2.795	2.745	2.795	2.745	2.845	381,433	2.8012	1.82%
2009-09-28	0	0.275	0.270	0.275	0.270	0.290	4,574,681	1,282,738	0.2804	2.745	2.696	2.745	2.696	2.895	458,228	2.7993	-3.51%
2009-09-25	0	0.285	0.280	0.290	0.270	0.290	2,642,400	741,172	0.2805	2.845	2.795	2.895	2.696	2.895	264,679	2.8003	1.79%
2009-09-24	0	0.280	0.280	0.285	0.280	0.295	5,432,000	1,533,360	0.2823	2.795	2.795	2.845	2.795	2.945	544,102	2.8181	-3.45%
2009-09-23	0	0.290	0.285	0.295	0.280	0.300	10,252,000	2,935,180	0.2863	2.895	2.845	2.945	2.795	2.995	1,026,903	2.8583	-3.33%
2009-09-22	0	0.300	0.295	0.300	0.290	0.315	10,630,458	3,199,792	0.3010	2.995	2.945	2.995	2.895	3.145	1,064,812	3.0050	-4.76%
2009-09-21	0	0.315	0.310	0.315	0.305	0.320	7,312,000	2,281,240	0.3120	3.145	3.095	3.145	3.045	3.195	732,415	3.1147	0.00%
2009-09-18	0	0.315	0.315	0.320	0.310	0.340	14,987,710	4,735,509	0.3160	3.145	3.145	3.195	3.095	3.394	1,501,261	3.1544	-4.55%
2009-09-17	0	0.330	0.325	0.330	0.310	0.345	73,931,403	24,157,646	0.3268	3.295	3.245	3.295	3.095	3.444	7,405,421	3.2622	17.86%
2009-09-16	1	-	-	-	-	-	0	0	-	2.795	-	-	-	-	0	-	0.00%
2009-09-15	0	0.280	0.280	0.285	0.280	0.290	2,357,658	665,231	0.2822	2.795	2.795	2.845	2.795	2.895	236,157	2.8169	-1.75%
2009-09-14	0	0.285	0.280	0.285	0.280	0.290	1,723,229	491,616	0.2853	2.845	2.795	2.845	2.795	2.895	172,609	2.8481	0.00%
2009-09-11	0	0.285	0.285	0.290	0.280	0.290	1,819,461	519,065	0.2853	2.845	2.845	2.895	2.795	2.895	182,248	2.8481	-1.72%
2009-09-10	0	0.290	0.285	0.290	0.285	0.300	7,219,345	2,098,135	0.2906	2.895	2.845	2.895	2.845	2.995	723,134	2.9014	1.75%
2009-09-09	0	0.285	0.285	0.290	0.280	0.290	3,084,609	876,001	0.2840	2.845	2.845	2.895	2.795	2.895	308,973	2.8352	1.79%
2009-09-08	0	0.280	0.275	0.280	0.250	0.285	4,738,748	1,298,377	0.2740	2.795	2.745	2.795	2.496	2.845	474,662	2.7354	-1.75%
2009-09-07	0	0.285	0.285	0.290	0.280	0.295	3,294,829	941,340	0.2857	2.845	2.845	2.895	2.795	2.945	330,030	2.8523	-1.72%
2009-09-04	0	0.290	0.285	0.290	0.280	0.305	11,699,432	3,404,261	0.2910	2.895	2.845	2.895	2.795	3.045	1,171,887	2.9049	0.00%
2009-09-03	0	0.290	0.290	0.295	0.250	0.315	37,328,887	10,984,444	0.2943	2.895	2.895	2.945	2.496	3.145	3,739,090	2.9377	16.00%
2009-09-02	0	0.250	0.249	0.250	0.243	0.255	1,385,600	345,992	0.2497	2.496	2.486	2.496	2.426	2.546	138,790	2.4929	-1.96%
2009-09-01	0	0.255	0.250	0.260	0.248	0.260	2,826,400	712,805	0.2522	2.546	2.496	2.596	2.476	2.596	283,110	2.5178	0.00%
2009-08-31	0	0.255	0.250	0.255	0.244	0.265	10,328,000	2,574,944	0.2493	2.546	2.496	2.546	2.436	2.646	1,034,516	2.4890	-5.56%
2009-08-28	0	0.270	0.265	0.275	0.265	0.280	4,872,000	1,345,160	0.2761	2.696	2.646	2.745	2.646	2.795	488,009	2.7564	-5.26%
2009-08-27	0	0.285	0.280	0.285	0.280	0.285	3,526,400	999,456	0.2834	2.845	2.795	2.845	2.795	2.845	353,226	2.8295	-1.72%
2009-08-26	0	0.290	0.285	0.290	0.280	0.290	5,944,000	1,700,760	0.2861	2.895	2.845	2.895	2.795	2.895	595,387	2.8566	0.00%
2009-08-25	0	0.290	0.285	0.290	0.280	0.290	4,840,000	1,390,560	0.2873	2.895	2.845	2.895	2.795	2.895	484,804	2.8683	0.00%
2009-08-24	0	0.290	0.285	0.295	0.285	0.300	6,733,061	1,956,877	0.2906	2.895	2.845	2.945	2.845	2.995	674,425	2.9016	0.00%
2009-08-21	0	0.290	0.285	0.290	0.280	0.300	6,624,000	1,929,080	0.2912	2.895	2.845	2.895	2.795	2.995	663,500	2.9074	1.75%
2009-08-20	0	0.285	0.280	0.290	0.280	0.300	6,572,000	1,895,960	0.2885	2.845	2.795	2.895	2.795	2.995	658,292	2.8801	-1.72%
2009-08-19	0	0.290	0.285	0.290	0.285	0.305	12,376,249	3,652,552	0.2951	2.895	2.845	2.895	2.845	3.045	1,239,681	2.9464	-3.33%
2009-08-18	0	0.320	0.315	0.320	0.305	0.335	14,911,229	4,725,180	0.3169	2.995	2.948	2.995	2.855	3.135	1,593,173	2.9659	-4.48%
2009-08-17	0	0.335	0.330	0.340	0.330	0.345	11,188,000	3,786,420	0.3384	3.135	3.089	3.182	3.089	3.229	1,195,369	3.1676	-2.90%
2009-08-14	0	0.345	0.340	0.345	0.335	0.350	12,933,803	4,417,737	0.3416	3.229	3.182	3.229	3.135	3.276	1,381,897	3.1969	2.99%
2009-08-13	0	0.335	0.335	0.340	0.330	0.340	7,500,829	2,511,061	0.3348	3.135	3.135	3.182	3.089	3.182	801,417	3.1333	1.52%
2009-08-12	0	0.330	0.330	0.335	0.330	0.340	5,832,829	1,953,617	0.3349	3.089	3.089	3.135	3.089	3.182	623,202	3.1348	-1.49%
2009-08-11	0	0.335	0.330	0.335	0.330	0.340	6,792,800	2,278,612	0.3354	3.135	3.089	3.135	3.089	3.182	725,769	3.1396	0.00%
2009-08-10	0	0.335	0.335	0.340	0.335	0.350	19,398,632	6,589,149	0.3397	3.135	3.135	3.182	3.135	3.276	2,072,625	3.1791	-2.90%
2009-08-07	0	0.345	0.340	0.345	0.335	0.355	42,036,000	14,637,700	0.3482	3.229	3.182	3.229	3.135	3.323	4,491,288	3.2591	1.47%
2009-08-06	0	0.340	0.340	0.345	0.330	0.345	8,117,687	2,748,880	0.3386	3.182	3.182	3.229	3.089	3.229	867,325	3.1694	1.49%
2009-08-05	0	0.335	0.335	0.340	0.330	0.345	13,799,200	4,652,964	0.3372	3.135	3.135	3.182	3.089	3.229	1,474,360	3.1559	0.00%
2009-08-04	0	0.335	0.335	0.340	0.335	0.350	8,516,443	2,902,462	0.3408	3.135	3.135	3.182	3.135	3.276	909,930	3.1898	-1.47%
2009-08-03	0	0.340	0.335	0.340	0.335	0.355	29,568,574	10,195,182	0.3448	3.182	3.135	3.182	3.135	3.323	3,159,220	3.2271	0.00%
2009-07-31	0	0.340	0.335	0.340	0.325	0.340	25,568,998	8,511,812	0.3329	3.182	3.135	3.182	3.042	3.182	2,731,890	3.1157	4.62%
2009-07-30	0	0.325	0.320	0.325	0.315	0.335	19,207,200	6,191,484	0.3224	3.042	2.995	3.042	2.948	3.135	2,052,171	3.0170	-1.52%
2009-07-29	0	0.330	0.325	0.330	0.320	0.345	31,977,600	10,525,200	0.3291	3.089	3.042	3.089	2.995	3.229	3,416,610	3.0806	-2.94%
2009-07-28	0	0.340	0.340	0.345	0.340	0.350	46,745,600	16,104,160	0.3445	3.182	3.182	3.229	3.182	3.276	4,994,480	3.2244	0.00%
2009-07-27	0	0.340	0.335	0.340	0.335	0.380	132,625,400	45,487,848	0.3430	3.182	3.135	3.182	3.135	3.557	14,170,209	3.2101	-9.33%
2009-07-24	0	0.375	0.375	0.380	0.370	0.395	15,729,687	5,992,703	0.3810	3.510	3.510	3.557	3.463	3.697	1,680,620	3.5658	-3.85%
2009-07-23	0	0.390	0.385	0.390	0.335	0.390	50,670,091	18,402,586	0.3632	3.650	3.603	3.650	3.135	3.650	5,413,788	3.3992	14.71%
2009-07-22	0	0.340	0.340	0.345	0.335	0.375	37,820,000	13,184,260	0.3486	3.182	3.182	3.229	3.135	3.510	4,040,835	3.2628	-5.56%
2009-07-21	0	0.360	0.355	0.360	0.350	0.385	25,642,603	9,396,376	0.3664	3.369	3.323	3.369	3.276	3.603	2,739,755	3.4296	-4.00%
2009-07-20	0	0.375	0.375	0.380	0.365	0.400	16,882,702	6,518,960	0.3861	3.510	3.510	3.557	3.416	3.744	1,803,813	3.6140	-2.60%
2009-07-17	0	0.385	0.390	0.395	0.385	0.400	10,756,000	4,194,520	0.3900	3.603	3.650	3.697	3.603	3.744	1,149,212	3.6499	-2.53%
2009-07-16	0	0.395	0.390	0.400	0.395	0.420	7,263,154	2,907,067	0.4002	3.697	3.650	3.744	3.697	3.931	776,023	3.7461	-1.25%
2009-07-15	0	0.400	0.395	0.400	0.400	0.425	9,872,116	4,009,778	0.4062	3.744	3.697	3.744	3.744	3.978	1,054,775	3.8015	-3.61%
2009-07-14	0	0.415	0.415	0.420	0.405	0.425	874,516	360,606	0.4123	3.884	3.884	3.931	3.791	3.978	93,437	3.8594	0.00%
2009-07-13	0	0.415	0.405	0.415	0.405	0.420	1,385,600	570,912	0.4120	3.884	3.791	3.884	3.791	3.931	148,043	3.8564	-1.19%
2009-07-10	0	0.420	0.410	0.420	0.410	0.425	2,192,290	917,996	0.4187	3.931	3.837	3.931	3.837	3.978	234,233	3.9192	1.20%
2009-07-09	0	0.415	0.415	0.420	0.395	0.415	2,992,000	1,222,240	0.4085	3.884	3.884	3.931	3.697	3.884	319,677	3.8234	5.06%
2009-07-08	0	0.395	0.395	0.400	0.385	0.400	2,210,035	865,197	0.3915	3.697	3.697	3.744	3.603	3.744	236,129	3.6641	-2.47%
2009-07-07	0	0.405	0.400	0.410	0.400	0.425	7,729,457	3,131,747	0.4052	3.791	3.744	3.837	3.744	3.978	825,845	3.7922	-6.90%
2009-07-06	0	0.435	0.420	0.435	0.410	0.435	1,959,258	835,739	0.4266	4.071	3.931	4.071	3.837	4.071	209,335	3.9924	3.57%
2009-07-03	0	0.420	0.420	0.430	0.405	0.420	929,629	384,323	0.4134	3.931	3.931	4.025	3.791	3.931	99,325	3.8693	-2.33%
2009-07-02	0	0.430	0.420	0.435	0.410	0.435	3,516,029	1,492,280	0.4244	4.025	3.931	4.071	3.837	4.071	375,666	3.9724	2.38%
2009-06-30	0	0.420	0.420	0.430	0.410	0.470	6,123,287	2,654,964	0.4336	3.931	3.931	4.025	3.837	4.399	654,236	4.0581	-6.67%
2009-06-29	0	0.450	0.445	0.450	0.450	0.475	7,140,458	3,264,174	0.4571	4.212	4.165	4.212	4.212	4.446	762,914	4.2786	-4.26%
2009-06-26	0	0.470	0.465	0.470	0.460	0.485	2,639,287	1,235,435	0.4681	4.399	4.352	4.399	4.305	4.539	281,992	4.3811	0.00%
2009-06-25	0	0.470	0.465	0.480	0.465	0.490	7,171,991	3,405,964	0.4749	4.399	4.352	4.493	4.352	4.586	766,283	4.4448	-2.08%
2009-06-24	0	0.480	0.480	0.485	0.465	0.490	6,811,403	3,276,740	0.4811	4.493	4.493	4.539	4.352	4.586	727,757	4.5025	3.23%
2009-06-23	0	0.465	0.460	0.465	0.450	0.570	46,068,858	22,350,487	0.4852	4.352	4.305	4.352	4.212	5.335	4,922,174	4.5408	-15.45%
2009-06-22	0	0.550	0.540	0.550	0.500	0.550	5,368,319	2,895,714	0.5394	5.148	5.054	5.148	4.680	5.148	573,572	5.0486	10.00%
2009-06-19	0	0.500	0.495	0.510	0.495	0.540	2,852,800	1,464,584	0.5134	4.680	4.633	4.773	4.633	5.054	304,804	4.8050	-3.85%
2009-06-18	0	0.520	0.510	0.520	0.495	0.540	3,137,600	1,636,788	0.5217	4.867	4.773	4.867	4.633	5.054	335,233	4.8825	5.05%
2009-06-17	0	0.495	0.490	0.500	0.480	0.500	3,332,800	1,638,424	0.4916	4.633	4.586	4.680	4.493	4.680	356,089	4.6012	-2.94%
2009-06-16	0	0.510	0.500	0.510	0.480	0.530	4,480,000	2,237,840	0.4995	4.773	4.680	4.773	4.493	4.961	478,660	4.6752	-1.92%
2009-06-15	0	0.520	0.520	0.530	0.500	0.550	5,544,708	2,889,349	0.5211	4.867	4.867	4.961	4.680	5.148	592,418	4.8772	-5.45%
2009-06-12	0	0.550	0.540	0.560	0.520	0.590	5,588,800	3,091,600	0.5532	5.148	5.054	5.241	4.867	5.522	597,129	5.1774	-3.51%
2009-06-11	0	0.570	0.570	0.580	0.560	0.600	4,598,980	2,641,652	0.5744	5.335	5.335	5.428	5.241	5.616	491,373	5.3761	-5.00%
2009-06-10	0	0.600	0.590	0.610	0.570	0.610	12,866,400	7,691,952	0.5978	5.616	5.522	5.709	5.335	5.709	1,374,696	5.5954	7.14%
2009-06-09	0	0.560	0.550	0.580	0.560	0.640	14,776,858	8,743,272	0.5917	5.241	5.148	5.428	5.241	5.990	1,578,816	5.5379	-9.68%
2009-06-08	0	0.620	0.610	0.620	0.600	0.640	12,710,429	7,890,641	0.6208	5.803	5.709	5.803	5.616	5.990	1,358,031	5.8104	-1.59%
2009-06-05	0	0.630	0.620	0.630	0.600	0.730	62,420,551	39,989,146	0.6406	5.896	5.803	5.896	5.616	6.832	6,669,252	5.9960	-20.25%
2009-06-04	0	0.790	0.780	0.790	0.580	0.790	18,645,061	12,883,447	0.6910	7.394	7.300	7.394	5.428	7.394	1,992,110	6.4672	41.07%
2009-06-03	0	0.560	0.560	0.570	0.540	0.570	4,273,658	2,406,134	0.5630	5.241	5.241	5.335	5.054	5.335	456,614	5.2695	5.66%
2009-06-02	0	0.530	0.530	0.540	0.530	0.580	6,421,745	3,544,543	0.5520	4.961	4.961	5.054	4.961	5.428	686,124	5.1660	0.00%
2009-06-01	0	0.530	0.520	0.530	0.500	0.550	3,056,800	1,589,640	0.5200	4.961	4.867	4.961	4.680	5.148	326,600	4.8672	3.92%
2009-05-29	0	0.510	0.500	0.510	0.500	0.560	3,560,000	1,826,080	0.5129	4.773	4.680	4.773	4.680	5.241	380,364	4.8009	-5.56%
2009-05-27	0	0.540	0.530	0.550	0.540	0.580	3,671,200	2,044,680	0.5570	5.054	4.961	5.148	5.054	5.428	392,245	5.2128	0.00%
2009-05-26	0	0.540	0.540	0.560	0.540	0.570	4,469,351	2,478,961	0.5547	5.054	5.054	5.241	5.054	5.335	477,523	5.1913	1.89%
2009-05-25	0	0.530	0.520	0.530	0.500	0.550	4,466,295	2,351,114	0.5264	4.961	4.867	4.961	4.680	5.148	477,196	4.9269	6.00%
2009-05-22	0	0.500	0.480	0.500	0.465	0.520	3,518,400	1,723,152	0.4898	4.680	4.493	4.680	4.352	4.867	375,919	4.5838	-5.66%
2009-05-21	0	0.530	0.510	0.540	0.490	0.540	5,173,697	2,661,794	0.5145	4.961	4.773	5.054	4.586	5.054	552,778	4.8153	8.16%
2009-05-20	0	0.490	0.485	0.490	0.435	0.520	7,480,087	3,607,806	0.4823	4.586	4.539	4.586	4.071	4.867	799,201	4.5143	12.64%
2009-05-19	0	0.435	0.430	0.445	0.415	0.455	5,589,716	2,458,717	0.4399	4.071	4.025	4.165	3.884	4.259	597,227	4.1169	0.00%
2009-05-18	0	0.435	0.435	0.445	0.400	0.455	4,495,200	1,964,140	0.4369	4.071	4.071	4.165	3.744	4.259	480,284	4.0895	-3.33%
2009-05-15	0	0.450	0.445	0.450	0.390	0.455	9,409,148	4,117,162	0.4376	4.212	4.165	4.212	3.650	4.259	1,005,310	4.0954	16.88%
2009-05-14	0	0.385	0.385	0.395	0.385	0.405	894,400	352,648	0.3943	3.603	3.603	3.697	3.603	3.791	95,561	3.6903	-4.94%
2009-05-13	0	0.405	0.400	0.410	0.395	0.420	2,817,305	1,154,349	0.4097	3.791	3.744	3.837	3.697	3.931	301,012	3.8349	2.53%
2009-05-12	0	0.395	0.390	0.395	0.385	0.415	1,340,800	533,440	0.3979	3.697	3.650	3.697	3.603	3.884	143,256	3.7237	1.28%
2009-05-11	0	0.390	0.380	0.385	0.380	0.400	1,521,218	591,711	0.3890	3.650	3.557	3.603	3.557	3.744	162,533	3.6406	1.30%
2009-05-08	0	0.385	0.385	0.390	0.370	0.400	1,554,400	602,016	0.3873	3.603	3.603	3.650	3.463	3.744	166,078	3.6249	-2.53%
2009-05-07	0	0.395	0.390	0.395	0.375	0.430	4,836,800	1,925,492	0.3981	3.697	3.650	3.697	3.510	4.025	516,782	3.7259	-4.82%
2009-05-06	0	0.415	0.410	0.420	0.375	0.440	8,152,000	3,361,392	0.4123	3.884	3.837	3.931	3.510	4.118	870,991	3.8593	10.67%
2009-05-05	0	0.375	0.370	0.375	0.350	0.385	3,290,690	1,220,058	0.3708	3.510	3.463	3.510	3.276	3.603	351,590	3.4701	4.17%
2009-05-04	0	0.360	0.360	0.365	0.360	0.380	4,563,200	1,699,012	0.3723	3.369	3.369	3.416	3.369	3.557	487,550	3.4848	0.00%
2009-04-30	0	0.360	0.355	0.370	0.345	0.410	36,568,186	12,766,955	0.3491	3.369	3.323	3.463	3.229	3.837	3,907,086	3.2676	14.29%
2009-04-29	0	0.315	0.315	0.320	0.300	0.315	1,126,603	350,858	0.3114	2.948	2.948	2.995	2.808	2.948	120,371	2.9148	1.61%
2009-04-28	0	0.310	0.300	0.310	0.300	0.320	985,890	298,028	0.3023	2.901	2.808	2.901	2.808	2.995	105,336	2.8293	-1.59%
2009-04-27	0	0.315	0.315	0.330	0.310	0.345	2,971,200	961,164	0.3235	2.948	2.948	3.089	2.901	3.229	317,454	3.0277	-12.50%
2009-04-24	0	0.360	0.360	0.365	0.350	0.365	752,145	266,796	0.3547	3.369	3.369	3.416	3.276	3.416	80,362	3.3199	1.41%
2009-04-23	0	0.355	0.355	0.365	0.350	0.375	977,871	352,561	0.3605	3.323	3.323	3.416	3.276	3.510	104,480	3.3745	-4.05%
2009-04-22	0	0.370	0.365	0.375	0.360	0.410	7,635,432	2,891,320	0.3787	3.463	3.416	3.510	3.369	3.837	815,799	3.5442	1.37%
2009-04-21	0	0.365	0.355	0.365	0.335	0.365	1,100,800	388,064	0.3525	3.416	3.323	3.416	3.135	3.416	117,614	3.2995	0.00%
2009-04-20	0	0.365	0.365	0.370	0.320	0.375	3,420,800	1,202,228	0.3514	3.416	3.416	3.463	2.995	3.510	365,491	3.2893	10.61%
2009-04-17	0	0.330	0.325	0.330	0.320	0.370	5,705,003	1,983,573	0.3477	3.089	3.042	3.089	2.995	3.463	609,545	3.2542	-4.35%
2009-04-16	0	0.345	0.340	0.345	0.310	0.355	6,364,579	2,137,464	0.3358	3.229	3.182	3.229	2.901	3.323	680,016	3.1433	11.29%
2009-04-15	0	0.310	0.305	0.315	0.295	0.330	2,122,400	656,840	0.3095	2.901	2.855	2.948	2.761	3.089	226,765	2.8966	5.08%
2009-04-14	0	0.295	0.295	0.305	0.290	0.310	1,540,232	462,065	0.3000	2.761	2.761	2.855	2.714	2.901	164,564	2.8078	0.00%
2009-04-09	0	0.295	0.290	0.300	0.290	0.300	1,135,200	332,776	0.2931	2.761	2.714	2.808	2.714	2.808	121,289	2.7437	0.00%
2009-04-08	0	0.295	0.295	0.300	0.285	0.310	1,136,000	334,240	0.2942	2.761	2.761	2.808	2.667	2.901	121,375	2.7538	-6.35%
2009-04-07	0	0.315	0.310	0.320	0.310	0.340	2,059,647	654,443	0.3177	2.948	2.901	2.995	2.901	3.182	220,061	2.9739	1.61%
2009-04-06	0	0.310	0.310	0.320	0.255	0.335	3,164,116	984,826	0.3112	2.901	2.901	2.995	2.387	3.135	338,066	2.9131	8.77%
2009-04-03	0	0.285	0.280	0.285	0.285	0.300	2,149,600	623,560	0.2901	2.667	2.621	2.667	2.667	2.808	229,672	2.7150	-3.39%
2009-04-02	0	0.295	0.295	0.300	0.290	0.325	5,104,000	1,545,384	0.3028	2.761	2.761	2.808	2.714	3.042	545,331	2.8338	-3.28%
2009-04-01	1	-	-	-	-	-	0	0	-	2.855	-	-	-	-	0	-	0.00%
2009-03-31	1	-	-	-	-	-	0	0	-	2.855	-	-	-	-	0	-	0.00%
2009-03-30	1	-	-	-	-	-	0	0	-	2.855	-	-	-	-	0	-	0.00%
2009-03-27	1	-	-	-	-	-	0	0	-	2.855	-	-	-	-	0	-	0.00%
2009-03-26	1	-	-	-	-	-	0	0	-	2.855	-	-	-	-	0	-	0.00%
2009-03-25	1	-	-	-	-	-	0	0	-	2.855	-	-	-	-	0	-	0.00%
2009-03-24	1	-	-	-	-	-	0	0	-	2.855	-	-	-	-	0	-	0.00%
2009-03-23	0	0.305	0.300	0.315	0.300	0.305	465,119	140,713	0.3025	2.855	2.808	2.948	2.808	2.855	49,695	2.8315	1.67%
2009-03-20	0	0.300	0.300	0.305	0.300	0.310	489,600	147,288	0.3008	2.808	2.808	2.855	2.808	2.901	52,311	2.8156	-3.23%
2009-03-19	0	0.310	0.310	0.315	0.300	0.310	120,000	36,800	0.3067	2.901	2.901	2.948	2.808	2.901	12,821	2.8702	3.33%
2009-03-18	0	0.300	0.295	0.300	0.295	0.320	1,122,400	341,432	0.3042	2.808	2.761	2.808	2.761	2.995	119,922	2.8471	0.00%
2009-03-17	0	0.300	0.290	0.300	0.285	0.300	350,000	102,400	0.2926	2.808	2.714	2.808	2.667	2.808	37,395	2.7383	0.00%
2009-03-16	0	0.300	0.285	0.300	0.285	0.300	548,000	159,660	0.2914	2.808	2.667	2.808	2.667	2.808	58,550	2.7269	0.00%
2009-03-13	0	0.300	0.300	0.310	0.280	0.310	992,000	287,864	0.2902	2.808	2.808	2.901	2.621	2.901	105,989	2.7160	1.69%
2009-03-12	0	0.295	0.275	0.295	0.295	0.295	40,000	11,800	0.2950	2.761	2.574	2.761	2.761	2.761	4,274	2.7610	3.51%
2009-03-11	0	0.285	0.285	0.295	0.280	0.295	491,577	141,828	0.2885	2.667	2.667	2.761	2.621	2.761	52,522	2.7004	0.00%
2009-03-10	0	0.285	0.285	0.290	0.280	0.285	403,229	114,383	0.2837	2.667	2.667	2.714	2.621	2.667	43,083	2.6550	0.00%
2009-03-09	0	0.285	0.280	0.290	0.275	0.300	496,000	142,440	0.2872	2.667	2.621	2.714	2.574	2.808	52,995	2.6878	-1.72%
2009-03-06	0	0.290	0.270	0.295	0.285	0.295	108,800	31,816	0.2924	2.714	2.527	2.761	2.667	2.761	11,625	2.7370	-3.33%
2009-03-05	0	0.300	0.285	0.300	0.285	0.300	535,200	157,024	0.2934	2.808	2.667	2.808	2.667	2.808	57,183	2.7460	0.00%
2009-03-04	0	0.300	0.290	0.305	0.285	0.300	464,000	138,280	0.2980	2.808	2.714	2.855	2.667	2.808	49,576	2.7893	0.00%
2009-03-03	0	0.300	0.290	0.300	0.285	0.300	296,000	86,040	0.2907	2.808	2.714	2.808	2.667	2.808	31,626	2.7206	0.00%
2009-03-02	0	0.300	0.285	0.300	0.280	0.310	374,722	111,700	0.2981	2.808	2.667	2.808	2.621	2.901	40,037	2.7899	-3.23%
2009-02-27	0	0.310	0.305	0.320	0.300	0.340	800,435	250,100	0.3125	2.901	2.855	2.995	2.808	3.182	85,522	2.9244	0.00%
2009-02-26	0	0.310	0.305	0.315	0.300	0.325	910,400	279,604	0.3071	2.901	2.855	2.948	2.808	3.042	97,271	2.8745	-3.12%
2009-02-25	0	0.320	0.310	0.320	0.310	0.320	1,384,000	429,120	0.3101	2.995	2.901	2.995	2.901	2.995	147,872	2.9020	3.23%
2009-02-24	0	0.310	0.310	0.325	0.300	0.310	420,000	129,840	0.3091	2.901	2.901	3.042	2.808	2.901	44,874	2.8934	-6.06%
2009-02-23	0	0.330	0.325	0.330	0.315	0.330	962,500	310,440	0.3225	3.089	3.042	3.089	2.948	3.089	102,837	3.0188	0.00%
2009-02-20	0	0.330	0.320	0.330	0.310	0.330	928,087	297,846	0.3209	3.089	2.995	3.089	2.901	3.089	99,160	3.0037	0.00%
2009-02-19	0	0.330	0.320	0.330	0.320	0.350	1,657,600	563,780	0.3401	3.089	2.995	3.089	2.995	3.276	177,104	3.1833	0.00%
2009-02-18	0	0.330	0.330	0.340	0.305	0.330	1,296,000	407,760	0.3146	3.089	3.089	3.182	2.855	3.089	138,470	2.9448	0.00%
2009-02-17	0	0.330	0.325	0.340	0.325	0.370	2,608,000	885,736	0.3396	3.089	3.042	3.182	3.042	3.463	278,649	3.1787	-12.00%
2009-02-16	0	0.375	0.370	0.375	0.365	0.380	709,600	264,568	0.3728	3.510	3.463	3.510	3.416	3.557	75,816	3.4896	1.35%
2009-02-13	0	0.370	0.370	0.375	0.360	0.380	656,000	243,840	0.3717	3.463	3.463	3.510	3.369	3.557	70,090	3.4790	1.37%
2009-02-12	0	0.365	0.365	0.370	0.365	0.405	2,534,400	966,388	0.3813	3.416	3.416	3.463	3.416	3.791	270,785	3.5688	-8.75%
2009-02-11	0	0.400	0.400	0.405	0.350	0.480	12,465,252	5,265,488	0.4224	3.744	3.744	3.791	3.276	4.493	1,331,836	3.9536	2.56%
2009-02-10	0	0.390	0.385	0.390	0.275	0.395	7,344,603	2,544,517	0.3464	3.650	3.603	3.650	2.574	3.697	784,726	3.2426	41.82%
2009-02-09	0	0.275	0.260	0.280	0.255	0.275	370,400	99,256	0.2680	2.574	2.433	2.621	2.387	2.574	39,575	2.5081	1.85%
2009-02-06	0	0.270	0.260	0.270	0.255	0.275	5,440,800	1,391,792	0.2558	2.527	2.433	2.527	2.387	2.574	581,316	2.3942	1.89%
2009-02-05	0	0.265	0.250	0.270	0.250	0.265	5,093,600	1,298,760	0.2550	2.480	2.340	2.527	2.340	2.480	544,220	2.3865	7.72%
2009-02-04	0	0.246	0.246	0.270	0.245	0.270	651,200	170,072	0.2612	2.302	2.302	2.527	2.293	2.527	69,577	2.4444	0.41%
2009-02-03	0	0.245	0.245	0.265	0.245	0.265	5,276,000	1,320,340	0.2503	2.293	2.293	2.480	2.293	2.480	563,708	2.3422	-3.92%
2009-02-02	0	0.255	0.247	0.255	0.240	0.255	888,974	222,626	0.2504	2.387	2.312	2.387	2.246	2.387	94,981	2.3439	-1.92%
2009-01-30	0	0.260	0.255	0.260	0.255	0.260	816,000	211,680	0.2594	2.433	2.387	2.433	2.387	2.433	87,185	2.4280	1.96%
2009-01-29	0	0.255	0.250	0.270	0.250	0.270	898,400	230,896	0.2570	2.387	2.340	2.527	2.340	2.527	95,989	2.4055	-1.92%
2009-01-23	0	0.260	0.260	0.270	0.250	0.270	591,200	152,144	0.2573	2.433	2.433	2.527	2.340	2.527	63,166	2.4086	-3.70%
2009-01-22	0	0.270	0.260	0.270	0.260	0.280	6,524,000	1,734,660	0.2659	2.527	2.433	2.527	2.433	2.621	697,049	2.4886	-1.82%
2009-01-21	0	0.275	0.265	0.275	0.260	0.285	8,302,429	2,191,647	0.2640	2.574	2.480	2.574	2.433	2.667	887,064	2.4707	-8.33%
2009-01-20	0	0.300	0.285	0.300	0.290	0.300	223,345	66,556	0.2980	2.808	2.667	2.808	2.714	2.808	23,863	2.7891	0.00%
2009-01-19	0	0.300	0.285	0.310	0.285	0.310	264,000	78,360	0.2968	2.808	2.667	2.901	2.667	2.901	28,207	2.7781	0.00%
2009-01-16	0	0.300	0.300	0.310	0.280	0.300	253,287	74,616	0.2946	2.808	2.808	2.901	2.621	2.808	27,062	2.7572	3.45%
2009-01-15	0	0.290	0.280	0.300	0.270	0.300	2,759,258	776,563	0.2814	2.714	2.621	2.808	2.527	2.808	294,810	2.6341	-6.45%
2009-01-14	0	0.310	0.310	0.320	0.310	0.340	770,029	243,808	0.3166	2.901	2.901	2.995	2.901	3.182	82,273	2.9634	-8.82%
2009-01-13	0	0.340	0.340	0.350	0.330	0.350	1,536,058	521,332	0.3394	3.182	3.182	3.276	3.089	3.276	164,118	3.1766	-2.86%
2009-01-12	0	0.350	0.345	0.370	0.350	0.400	1,225,774	433,385	0.3536	3.276	3.229	3.463	3.276	3.744	130,966	3.3091	-10.26%
2009-01-09	0	0.390	0.385	0.390	0.385	0.415	2,096,629	830,828	0.3963	3.650	3.603	3.650	3.603	3.884	224,012	3.7089	8.33%
2009-01-08	0	0.360	0.360	0.370	0.360	0.370	193,600	70,664	0.3650	3.369	3.369	3.463	3.369	3.463	20,685	3.4162	-8.86%
2009-01-07	0	0.395	0.390	0.395	0.385	0.420	1,047,200	414,364	0.3957	3.697	3.650	3.697	3.603	3.931	111,887	3.7034	0.00%
2009-01-06	0	0.395	0.395	0.400	0.395	0.400	925,600	368,820	0.3985	3.697	3.697	3.744	3.697	3.744	98,895	3.7294	-1.25%
2009-01-05	0	0.400	0.390	0.400	0.360	0.400	4,084,829	1,570,887	0.3846	3.744	3.650	3.744	3.369	3.744	436,439	3.5993	5.26%
2009-01-02	0	0.380	0.375	0.380	0.350	0.390	1,572,800	579,200	0.3683	3.557	3.510	3.557	3.276	3.650	168,044	3.4467	10.14%
2008-12-31	0	0.345	0.345	0.350	0.340	0.350	1,008,800	349,372	0.3463	3.229	3.229	3.276	3.182	3.276	107,784	3.2414	-1.43%
2008-12-30	0	0.350	0.340	0.350	0.325	0.350	507,374	174,367	0.3437	3.276	3.182	3.276	3.042	3.276	54,210	3.2165	0.00%
2008-12-29	0	0.350	0.345	0.350	0.330	0.410	987,826	347,738	0.3520	3.276	3.229	3.276	3.089	3.837	105,543	3.2947	2.94%
2008-12-24	0	0.340	0.340	0.345	0.325	0.355	1,467,200	505,308	0.3444	3.182	3.182	3.229	3.042	3.323	156,761	3.2234	-5.56%
2008-12-23	0	0.360	0.355	0.360	0.355	0.450	3,256,000	1,211,068	0.3719	3.369	3.323	3.369	3.323	4.212	347,884	3.4812	-7.69%
2008-12-22	0	0.390	0.385	0.390	0.365	0.390	1,520,858	574,468	0.3777	3.650	3.603	3.650	3.416	3.650	162,494	3.5353	0.00%
2008-12-19	0	0.390	0.390	0.400	0.375	0.420	2,036,733	820,022	0.4026	3.650	3.650	3.744	3.510	3.931	217,612	3.7683	-2.50%
2008-12-18	0	0.040	0.039	0.040	0.035	0.040	47,603,190	1,826,816	0.0384	3.744	3.650	3.744	3.276	3.744	508,611	3.5918	11.11%
2008-12-17	0	0.036	0.035	0.036	0.034	0.038	36,546,610	1,312,309	0.0359	3.369	3.276	3.369	3.182	3.557	390,478	3.3608	0.00%
2008-12-16	0	0.036	0.035	0.036	0.034	0.040	79,848,971	2,946,314	0.0369	3.369	3.276	3.369	3.182	3.744	853,137	3.4535	-10.00%
2008-12-15	0	0.040	0.039	0.040	0.039	0.044	29,655,542	1,217,586	0.0411	3.744	3.650	3.744	3.650	4.118	316,851	3.8428	-6.98%
2008-12-12	0	0.043	0.042	0.043	0.038	0.045	44,884,221	1,844,023	0.0411	4.025	3.931	4.025	3.557	4.212	479,560	3.8452	-4.44%
2008-12-11	0	0.045	0.044	0.045	0.042	0.045	24,991,253	1,090,152	0.0436	4.212	4.118	4.212	3.931	4.212	267,016	4.0827	4.65%
2008-12-10	0	0.043	0.042	0.043	0.038	0.045	42,442,030	1,840,653	0.0434	4.025	3.931	4.025	3.557	4.212	453,467	4.0591	7.50%
2008-12-09	0	0.040	0.040	0.041	0.038	0.041	16,952,290	672,625	0.0397	3.744	3.744	3.837	3.557	3.837	181,125	3.7136	-2.44%
2008-12-08	0	0.041	0.040	0.041	0.040	0.043	23,149,511	944,311	0.0408	3.837	3.744	3.837	3.744	4.025	247,338	3.8179	2.50%
2008-12-05	0	0.040	0.040	0.041	0.036	0.041	28,725,512	1,127,213	0.0392	3.744	3.744	3.837	3.369	3.837	306,914	3.6727	8.11%
2008-12-04	0	0.037	0.035	0.037	0.034	0.037	36,888,092	1,295,674	0.0351	3.463	3.276	3.463	3.182	3.463	394,127	3.2875	5.71%
2008-12-03	0	0.035	0.034	0.035	0.034	0.036	14,486,087	502,257	0.0347	3.276	3.182	3.276	3.182	3.369	154,775	3.2451	-2.78%
2008-12-02	0	0.036	0.035	0.036	0.033	0.037	21,872,580	771,101	0.0353	3.369	3.276	3.369	3.089	3.463	233,695	3.2996	2.86%
2008-12-01	0	0.035	0.034	0.035	0.034	0.037	24,760,000	861,888	0.0348	3.276	3.182	3.276	3.182	3.463	264,545	3.2580	-2.78%
2008-11-28	0	0.036	0.035	0.036	0.035	0.038	24,502,110	882,219	0.0360	3.369	3.276	3.369	3.276	3.557	261,790	3.3699	2.86%
2008-11-27	0	0.035	0.034	0.035	0.034	0.038	21,997,518	775,875	0.0353	3.276	3.182	3.276	3.182	3.557	235,030	3.3012	2.94%
2008-11-26	0	0.034	0.034	0.035	0.032	0.036	18,192,000	630,056	0.0346	3.182	3.182	3.276	2.995	3.369	194,370	3.2415	-2.86%
2008-11-25	0	0.035	0.035	0.036	0.034	0.040	55,769,607	2,034,592	0.0365	3.276	3.276	3.369	3.182	3.744	595,864	3.4145	-10.26%
2008-11-24	0	0.039	0.038	0.039	0.038	0.044	25,757,802	1,053,270	0.0409	3.650	3.557	3.650	3.557	4.118	275,206	3.8272	-2.50%
2008-11-21	0	0.040	0.040	0.042	0.038	0.044	37,696,000	1,539,308	0.0408	3.744	3.744	3.931	3.557	4.118	402,759	3.8219	-6.98%
2008-11-20	0	0.043	0.044	0.045	0.041	0.048	65,233,160	2,865,015	0.0439	4.025	4.118	4.212	3.837	4.493	696,976	4.1106	-12.24%
2008-11-19	0	0.049	0.049	0.050	0.047	0.066	376,222,382	20,389,478	0.0542	4.586	4.586	4.680	4.399	6.177	4,019,705	5.0724	0.00%
2008-11-18	1	-	-	-	-	-	0	0	-	4.586	-	-	-	-	0	-	0.00%
2008-11-17	1	-	-	-	-	-	0	0	-	4.586	-	-	-	-	0	-	0.00%
2008-11-14	0	0.049	0.048	0.051	0.049	0.055	25,609,363	1,349,441	0.0527	4.586	4.493	4.773	4.586	5.148	273,620	4.9318	-3.92%
2008-11-13	0	0.051	0.051	0.052	0.045	0.052	22,944,000	1,132,424	0.0494	4.773	4.773	4.867	4.212	4.867	245,143	4.6195	6.25%
2008-11-12	0	0.048	0.047	0.048	0.045	0.050	16,216,035	766,034	0.0472	4.493	4.399	4.493	4.212	4.680	173,258	4.4213	0.00%
2008-11-11	0	0.048	0.048	0.049	0.047	0.054	55,306,024	2,742,967	0.0496	4.493	4.493	4.586	4.399	5.054	590,911	4.6419	-11.11%
2008-11-10	0	0.054	0.052	0.054	0.050	0.059	76,292,931	4,042,717	0.0530	5.054	4.867	5.054	4.680	5.522	815,143	4.9595	8.00%
2008-11-07	0	0.050	0.050	0.051	0.048	0.060	72,121,160	3,742,180	0.0519	4.680	4.680	4.773	4.493	5.616	770,570	4.8564	-12.28%
2008-11-06	0	0.057	0.056	0.057	0.055	0.064	41,512,018	2,377,833	0.0573	5.335	5.241	5.335	5.148	5.990	443,530	5.3612	-9.52%
2008-11-05	0	0.063	0.063	0.064	0.063	0.075	95,270,199	6,564,025	0.0689	5.896	5.896	5.990	5.896	7.020	1,017,904	6.4486	-7.35%
2008-11-04	0	0.068	0.067	0.068	0.067	0.082	111,472,000	8,021,848	0.0720	6.364	6.271	6.364	6.271	7.675	1,191,010	6.7353	-12.82%
2008-11-03	0	0.078	0.077	0.078	0.076	0.090	102,867,252	8,224,794	0.0800	7.300	7.207	7.300	7.113	8.424	1,099,073	7.4834	6.85%
2008-10-31	0	0.073	0.072	0.073	0.070	0.077	20,843,988	1,548,195	0.0743	6.832	6.739	6.832	6.552	7.207	222,705	6.9518	1.39%
2008-10-30	0	0.072	0.071	0.072	0.068	0.080	19,484,234	1,431,066	0.0734	6.739	6.645	6.739	6.364	7.488	208,177	6.8743	2.86%
2008-10-29	0	0.070	0.069	0.070	0.066	0.080	11,172,141	798,432	0.0715	6.552	6.458	6.552	6.177	7.488	119,367	6.6889	-4.11%
2008-10-28	0	0.073	0.071	0.073	0.068	0.079	6,694,000	492,520	0.0736	6.832	6.645	6.832	6.364	7.394	71,521	6.8863	-6.41%
2008-10-27	0	0.078	0.072	0.078	0.072	0.088	6,496,124	517,921	0.0797	7.300	6.739	7.300	6.739	8.236	69,407	7.4621	-13.33%
2008-10-24	0	0.090	0.085	0.092	0.084	0.101	5,928,000	537,264	0.0906	8.424	7.956	8.611	7.862	9.453	63,337	8.4826	-5.26%
2008-10-23	0	0.095	0.095	0.100	0.075	0.095	4,373,758	360,033	0.0823	8.891	8.891	9.359	7.020	8.891	46,731	7.7044	13.10%
2008-10-22	0	0.084	0.083	0.084	0.082	0.110	12,640,580	1,199,468	0.0949	7.862	7.768	7.862	7.675	10.30	135,057	8.8812	-15.15%
2008-10-21	0	0.114	0.114	0.115	0.110	0.125	15,724,598	1,823,663	0.1160	9.266	9.266	9.347	8.941	10.16	193,463	9.4264	-2.56%
2008-10-20	0	0.117	0.117	0.119	0.108	0.140	12,336,580	1,449,549	0.1175	9.510	9.510	9.672	8.778	11.38	151,780	9.5503	-13.97%
2008-10-17	0	0.136	0.130	0.136	0.135	0.146	5,640,000	788,712	0.1398	11.05	10.57	11.05	10.97	11.87	69,390	11.366	-2.86%
2008-10-16	0	0.140	0.136	0.144	0.140	0.158	19,021,969	2,806,963	0.1476	11.38	11.05	11.70	11.38	12.84	234,032	11.994	-7.89%
2008-10-15	0	0.152	0.150	0.155	0.145	0.155	3,408,000	512,960	0.1505	12.35	12.19	12.60	11.79	12.60	41,929	12.234	-5.00%
2008-10-14	0	0.160	0.155	0.160	0.152	0.175	5,032,000	791,568	0.1573	13.00	12.60	13.00	12.35	14.22	61,910	12.786	-3.61%
2008-10-13	0	0.166	0.167	0.168	0.155	0.165	8,016,000	1,292,992	0.1613	13.49	13.57	13.65	12.60	13.41	98,623	13.110	0.61%
2008-10-10	0	0.165	0.155	0.165	0.147	0.165	3,741,222	584,537	0.1562	13.41	12.60	13.41	11.95	13.41	46,029	12.699	-4.07%
2008-10-09	0	0.172	0.172	0.179	0.165	0.175	8,097,573	1,350,859	0.1668	13.98	13.98	14.55	13.41	14.22	99,626	13.559	3.61%
2008-10-08	0	0.166	0.166	0.169	0.160	0.175	4,880,580	800,266	0.1640	13.49	13.49	13.74	13.00	14.22	60,047	13.327	-5.68%
2008-10-06	0	0.176	0.172	0.179	0.171	0.181	29,619,800	5,248,798	0.1772	14.31	13.98	14.55	13.90	14.71	364,419	14.403	-5.38%
2008-10-03	0	0.186	0.179	0.186	0.160	0.190	19,432,870	3,549,123	0.1826	15.12	14.55	15.12	13.00	15.44	239,087	14.844	12.05%
2008-10-02	0	0.166	0.166	0.167	0.165	0.173	8,512,290	1,441,670	0.1694	13.49	13.49	13.57	13.41	14.06	104,729	13.766	-6.74%
2008-09-30	0	0.178	0.170	0.178	0.160	0.178	2,528,290	422,293	0.1670	14.47	13.82	14.47	13.00	14.47	31,106	13.576	1.71%
2008-09-29	0	0.175	0.175	0.180	0.175	0.183	1,631,710	290,431	0.1780	14.22	14.22	14.63	14.22	14.87	20,075	14.467	-2.23%
2008-09-26	0	0.179	0.178	0.179	0.179	0.185	4,736,000	855,896	0.1807	14.55	14.47	14.55	14.55	15.04	58,268	14.689	-1.65%
2008-09-25	0	0.182	0.182	0.185	0.182	0.189	1,728,000	320,128	0.1853	14.79	14.79	15.04	14.79	15.36	21,260	15.058	-0.55%
2008-09-24	0	0.183	0.183	0.190	0.182	0.210	11,720,000	2,281,864	0.1947	14.87	14.87	15.44	14.79	17.07	144,194	15.825	-8.04%
2008-09-23	1	-	-	-	-	-	0	0	-	16.17	-	-	-	-	0	-	0.00%
2008-09-22	0	0.199	0.195	0.199	0.185	0.203	8,024,290	1,583,187	0.1973	16.17	15.85	16.17	15.04	16.50	98,725	16.036	7.57%
2008-09-19	0	0.185	0.184	0.185	0.185	0.205	10,021,802	1,912,839	0.1909	15.04	14.96	15.04	15.04	16.66	123,301	15.514	2.78%
2008-09-18	0	0.180	0.179	0.180	0.170	0.195	9,431,420	1,702,303	0.1805	14.63	14.55	14.63	13.82	15.85	116,037	14.670	-10.89%
2008-09-17	0	0.202	0.201	0.202	0.202	0.224	10,248,000	2,131,952	0.2080	16.42	16.34	16.42	16.42	18.21	126,084	16.909	-6.48%
2008-09-16	0	0.216	0.216	0.218	0.200	0.218	2,201,451	465,778	0.2116	17.56	17.56	17.72	16.26	17.72	27,085	17.197	-4.00%
2008-09-12	0	0.225	0.225	0.230	0.225	0.240	2,160,000	498,928	0.2310	18.29	18.29	18.69	18.29	19.51	26,575	18.774	-3.85%
2008-09-11	0	0.234	0.234	0.242	0.220	0.243	3,565,450	840,503	0.2357	19.02	19.02	19.67	17.88	19.75	43,867	19.160	-2.50%
2008-09-10	0	0.240	0.240	0.243	0.235	0.245	2,216,000	533,392	0.2407	19.51	19.51	19.75	19.10	19.91	27,264	19.564	-5.88%
2008-09-09	0	0.255	0.250	0.255	0.250	0.265	8,739,533	2,266,456	0.2593	20.73	20.32	20.73	20.32	21.54	107,524	21.079	-8.93%
2008-09-08	0	0.280	0.275	0.280	0.265	0.295	15,611,970	4,387,093	0.2810	22.76	22.35	22.76	21.54	23.98	192,078	22.840	5.66%
2008-09-05	0	0.265	0.260	0.270	0.260	0.280	9,623,130	2,598,908	0.2701	21.54	21.13	21.95	21.13	22.76	118,396	21.951	-3.64%
2008-09-04	0	0.275	0.275	0.280	0.265	0.290	36,568,000	10,054,440	0.2750	22.35	22.35	22.76	21.54	23.57	449,905	22.348	-6.78%
2008-09-03	0	0.295	0.290	0.300	0.275	0.300	11,424,000	3,308,720	0.2896	23.98	23.57	24.38	22.35	24.38	140,552	23.541	-4.84%
2008-09-02	0	0.310	0.305	0.310	0.305	0.320	14,460,704	4,494,296	0.3108	25.20	24.79	25.20	24.79	26.01	177,913	25.261	1.64%
2008-09-01	0	0.305	0.300	0.305	0.260	0.315	23,746,885	6,970,074	0.2935	24.79	24.38	24.79	21.13	25.60	292,163	23.857	12.96%
2008-08-29	0	0.270	0.265	0.270	0.241	0.280	24,106,030	6,375,918	0.2645	21.95	21.54	21.95	19.59	22.76	296,582	21.498	10.20%
2008-08-28	0	0.245	0.239	0.246	0.215	0.285	18,442,152	4,567,322	0.2477	19.91	19.43	19.99	17.48	23.16	226,898	20.129	11.36%
2008-08-27	0	0.220	0.218	0.220	0.200	0.222	13,312,580	2,899,094	0.2178	17.88	17.72	17.88	16.26	18.04	163,788	17.700	11.11%
2008-08-26	0	0.198	0.197	0.200	0.191	0.205	8,491,481	1,691,926	0.1992	16.09	16.01	16.26	15.52	16.66	104,473	16.195	2.59%
2008-08-25	0	0.193	0.193	0.200	0.193	0.200	5,469,801	1,070,093	0.1956	15.69	15.69	16.26	15.69	16.26	67,296	15.901	-1.03%
2008-08-21	0	0.195	0.195	0.198	0.195	0.201	4,314,214	847,972	0.1966	15.85	15.85	16.09	15.85	16.34	53,079	15.976	-2.99%
2008-08-20	0	0.201	0.195	0.203	0.191	0.208	18,424,000	3,634,552	0.1973	16.34	15.85	16.50	15.52	16.91	226,675	16.034	-0.50%
2008-08-19	0	0.202	0.202	0.205	0.200	0.213	13,588,000	2,819,232	0.2075	16.42	16.42	16.66	16.26	17.31	167,176	16.864	-5.16%
2008-08-18	0	0.213	0.213	0.214	0.210	0.233	7,240,061	1,563,883	0.2160	17.31	17.31	17.39	17.07	18.94	89,076	17.557	-9.75%
2008-08-15	0	0.236	0.231	0.236	0.225	0.250	24,003,833	5,656,944	0.2357	19.18	18.78	19.18	18.29	20.32	295,325	19.155	7.27%
2008-08-14	1	-	-	-	-	-	0	0	-	17.88	-	-	-	-	0	-	0.00%
2008-08-13	1	-	-	-	-	-	0	0	-	17.88	-	-	-	-	0	-	0.00%
2008-08-12	1	-	-	-	-	-	0	0	-	17.88	-	-	-	-	0	-	0.00%
2008-08-11	1	-	-	-	-	-	0	0	-	17.88	-	-	-	-	0	-	0.00%
2008-08-08	0	0.220	0.218	0.220	0.220	0.228	4,832,000	1,083,944	0.2243	17.88	17.72	17.88	17.88	18.53	59,449	18.233	-3.51%
2008-08-07	0	0.228	0.228	0.230	0.228	0.244	4,088,000	949,896	0.2324	18.53	18.53	18.69	18.53	19.83	50,296	18.886	-4.20%
2008-08-05	0	0.238	0.236	0.238	0.234	0.250	8,188,062	1,976,098	0.2413	19.34	19.18	19.34	19.02	20.32	100,740	19.616	-3.64%
2008-08-04	0	0.247	0.244	0.247	0.235	0.255	9,032,964	2,226,956	0.2465	20.08	19.83	20.08	19.10	20.73	111,135	20.038	2.49%
2008-08-01	0	0.241	0.235	0.241	0.226	0.241	5,208,123	1,224,934	0.2352	19.59	19.10	19.59	18.37	19.59	64,077	19.117	5.24%
2008-07-31	0	0.229	0.229	0.234	0.227	0.241	7,648,870	1,780,031	0.2327	18.61	18.61	19.02	18.45	19.59	94,106	18.915	-2.14%
2008-07-30	0	0.234	0.234	0.236	0.234	0.246	6,802,030	1,630,192	0.2397	19.02	19.02	19.18	19.02	19.99	83,687	19.480	-2.50%
2008-07-29	0	0.240	0.240	0.241	0.237	0.250	11,424,000	2,752,672	0.2410	19.51	19.51	19.59	19.26	20.32	140,552	19.585	-5.88%
2008-07-28	0	0.255	0.250	0.255	0.245	0.265	18,385,450	4,702,026	0.2557	20.73	20.32	20.73	19.91	21.54	226,200	20.787	-3.77%
2008-07-25	0	0.265	0.260	0.265	0.240	0.265	25,228,801	6,399,240	0.2536	21.54	21.13	21.54	19.51	21.54	310,396	20.616	10.42%
2008-07-24	0	0.240	0.240	0.241	0.226	0.244	10,798,502	2,548,298	0.2360	19.51	19.51	19.59	18.37	19.83	132,856	19.181	5.26%
2008-07-23	0	0.228	0.228	0.232	0.224	0.238	19,672,000	4,539,376	0.2308	18.53	18.53	18.86	18.21	19.34	242,029	18.755	-4.20%
2008-07-22	0	0.238	0.236	0.238	0.229	0.255	57,901,640	13,847,603	0.2392	19.34	19.18	19.34	18.61	20.73	712,377	19.439	7.69%
2008-07-21	0	0.221	0.221	0.222	0.217	0.243	55,421,394	12,314,183	0.2222	17.96	17.96	18.04	17.64	19.75	681,862	18.060	-9.05%
2008-07-18	0	0.243	0.242	0.243	0.241	0.285	29,892,493	7,591,075	0.2539	19.75	19.67	19.75	19.59	23.16	367,774	20.641	-10.00%
2008-07-17	0	0.270	0.270	0.275	0.260	0.300	176,243,156	49,196,120	0.2791	21.95	21.95	22.35	21.13	24.38	2,168,360	22.688	3.85%
2008-07-16	0	0.260	0.260	0.265	0.260	0.350	145,534,244	41,190,166	0.2830	21.13	21.13	21.54	21.13	28.45	1,790,542	23.004	-38.10%
2008-07-15	0	0.420	0.415	0.420	0.410	0.440	8,731,191	3,676,316	0.4211	34.14	33.73	34.14	33.32	35.76	107,422	34.223	-1.18%
2008-07-14	0	0.425	0.425	0.430	0.420	0.435	2,151,260	917,424	0.4265	34.54	34.54	34.95	34.14	35.36	26,467	34.662	-2.30%
2008-07-11	0	0.435	0.430	0.435	0.415	0.435	2,889,160	1,227,150	0.4247	35.36	34.95	35.36	33.73	35.36	35,546	34.523	4.82%
2008-07-10	0	0.415	0.410	0.415	0.405	0.425	1,633,863	672,425	0.4116	33.73	33.32	33.73	32.92	34.54	20,102	33.451	0.00%
2008-07-09	0	0.415	0.415	0.420	0.415	0.430	3,432,870	1,440,665	0.4197	33.73	33.73	34.14	33.73	34.95	42,235	34.110	1.22%
2008-07-08	0	0.410	0.410	0.420	0.405	0.425	5,441,740	2,250,280	0.4135	33.32	33.32	34.14	32.92	34.54	66,951	33.611	-3.53%
2008-07-07	0	0.425	0.415	0.425	0.405	0.425	10,824,870	4,453,199	0.4114	34.54	33.73	34.54	32.92	34.54	133,181	33.437	2.41%
2008-07-04	0	0.415	0.415	0.420	0.410	0.425	5,561,160	2,310,418	0.4155	33.73	33.73	34.14	33.32	34.54	68,420	33.768	0.00%
2008-07-03	0	0.415	0.415	0.420	0.400	0.425	21,089,273	8,735,563	0.4142	33.73	33.73	34.14	32.51	34.54	259,466	33.667	-5.68%
2008-07-02	0	0.440	0.435	0.440	0.430	0.445	6,384,870	2,788,323	0.4367	35.76	35.36	35.76	34.95	36.17	78,555	35.495	0.00%
2008-06-30	0	0.440	0.440	0.445	0.435	0.450	5,522,162	2,442,964	0.4424	35.76	35.76	36.17	35.36	36.58	67,940	35.957	-2.22%
2008-06-27	0	0.450	0.445	0.450	0.445	0.465	3,414,578	1,543,740	0.4521	36.58	36.17	36.58	36.17	37.79	42,010	36.747	-3.23%
2008-06-26	0	0.465	0.465	0.470	0.465	0.490	11,788,616	5,589,281	0.4741	37.79	37.79	38.20	37.79	39.83	145,038	38.537	3.33%
2008-06-25	0	0.450	0.445	0.450	0.435	0.455	2,814,870	1,254,740	0.4458	36.58	36.17	36.58	35.36	36.98	34,632	36.231	2.27%
2008-06-24	0	0.440	0.440	0.445	0.440	0.470	13,092,006	5,873,736	0.4487	35.76	35.76	36.17	35.76	38.20	161,074	36.466	-4.35%
2008-06-23	0	0.460	0.455	0.465	0.450	0.470	8,302,673	3,829,110	0.4612	37.39	36.98	37.79	36.58	38.20	102,150	37.485	-3.16%
2008-06-20	0	0.475	0.475	0.480	0.475	0.495	6,668,703	3,219,687	0.4828	38.61	38.61	39.01	38.61	40.23	82,047	39.242	-3.06%
2008-06-19	0	0.490	0.485	0.490	0.480	0.495	8,178,166	3,980,967	0.4868	39.83	39.42	39.83	39.01	40.23	100,618	39.565	-1.01%
2008-06-18	0	0.495	0.490	0.500	0.480	0.520	11,136,275	5,580,158	0.5011	40.23	39.83	40.64	39.01	42.27	137,012	40.727	1.02%
2008-06-17	0	0.490	0.490	0.495	0.480	0.500	7,388,554	3,594,089	0.4864	39.83	39.83	40.23	39.01	40.64	90,903	39.538	0.00%
2008-06-16	0	0.490	0.485	0.490	0.475	0.500	11,648,596	5,684,957	0.4880	39.83	39.42	39.83	38.61	40.64	143,315	39.667	0.00%
2008-06-13	0	0.490	0.485	0.490	0.480	0.510	12,386,320	6,098,505	0.4924	39.83	39.42	39.83	39.01	41.45	152,392	40.019	-3.92%
2008-06-12	0	0.510	0.510	0.520	0.490	0.540	17,998,962	9,117,323	0.5065	41.45	41.45	42.27	39.83	43.89	221,445	41.172	-3.77%
2008-06-11	0	0.530	0.530	0.540	0.530	0.560	9,235,316	4,976,119	0.5388	43.08	43.08	43.89	43.08	45.52	113,624	43.795	-3.64%
2008-06-10	0	0.550	0.540	0.550	0.540	0.570	20,339,809	11,250,034	0.5531	44.70	43.89	44.70	43.89	46.33	250,245	44.956	-5.17%
2008-06-06	0	0.580	0.580	0.590	0.580	0.610	26,336,826	15,541,095	0.5901	47.14	47.14	47.95	47.14	49.58	324,028	47.962	0.00%
2008-06-05	0	0.580	0.570	0.580	0.570	0.610	8,383,570	4,904,795	0.5850	47.14	46.33	47.14	46.33	49.58	103,145	47.552	-3.33%
2008-06-04	0	0.600	0.600	0.610	0.580	0.620	20,440,000	12,354,080	0.6044	48.77	48.77	49.58	47.14	50.39	251,478	49.126	5.26%
2008-06-03	0	0.570	0.570	0.580	0.570	0.580	5,368,000	3,088,480	0.5754	46.33	46.33	47.14	46.33	47.14	66,044	46.764	0.00%
2008-06-02	0	0.570	0.570	0.580	0.560	0.600	12,326,580	7,138,896	0.5791	46.33	46.33	47.14	45.52	48.77	151,657	47.073	-3.39%
2008-05-30	0	0.590	0.590	0.600	0.590	0.620	12,316,727	7,373,534	0.5987	47.95	47.95	48.77	47.95	50.39	151,536	48.659	-1.67%
2008-05-29	0	0.600	0.600	0.610	0.600	0.650	17,220,983	10,609,630	0.6161	48.77	48.77	49.58	48.77	52.83	211,874	50.075	-6.25%
2008-05-28	0	0.640	0.640	0.650	0.630	0.670	42,497,740	27,674,119	0.6512	52.02	52.02	52.83	51.21	54.46	522,860	52.928	3.23%
2008-05-27	0	0.620	0.610	0.620	0.560	0.630	13,097,476	7,792,782	0.5950	50.39	49.58	50.39	45.52	51.21	161,141	48.360	8.77%
2008-05-26	0	0.570	0.560	0.570	0.550	0.580	9,064,247	5,082,223	0.5607	46.33	45.52	46.33	44.70	47.14	111,520	45.572	-1.72%
2008-05-23	0	0.580	0.570	0.590	0.570	0.600	15,681,741	9,165,900	0.5845	47.14	46.33	47.95	46.33	48.77	192,936	47.507	-3.33%
2008-05-22	0	0.600	0.590	0.600	0.560	0.600	13,352,000	7,742,560	0.5799	48.77	47.95	48.77	45.52	48.77	164,273	47.132	1.69%
2008-05-21	0	0.590	0.590	0.600	0.580	0.660	100,448,967	60,575,546	0.6030	47.95	47.95	48.77	47.14	53.64	1,235,847	49.015	-6.35%
2008-05-20	0	0.630	0.630	0.640	0.630	0.680	25,576,290	16,569,694	0.6479	51.21	51.21	52.02	51.21	55.27	314,671	52.657	-7.35%
2008-05-19	0	0.680	0.670	0.680	0.670	0.700	10,353,450	7,062,783	0.6822	55.27	54.46	55.27	54.46	56.90	127,381	55.446	0.00%
2008-05-16	0	0.680	0.680	0.690	0.670	0.720	27,494,207	19,234,255	0.6996	55.27	55.27	56.08	54.46	58.52	338,268	56.861	-2.86%
2008-05-15	0	0.700	0.690	0.700	0.660	0.720	42,013,160	29,277,511	0.6969	56.90	56.08	56.90	53.64	58.52	516,898	56.641	6.06%
2008-05-14	0	0.660	0.650	0.660	0.640	0.700	27,770,580	18,305,891	0.6592	53.64	52.83	53.64	52.02	56.90	341,668	53.578	-4.35%
2008-05-13	0	0.690	0.690	0.700	0.680	0.710	18,643,024	12,901,455	0.6920	56.08	56.08	56.90	55.27	57.71	229,369	56.247	-4.17%
2008-05-09	0	0.720	0.710	0.720	0.680	0.770	41,637,583	30,212,223	0.7256	58.52	57.71	58.52	55.27	62.59	512,277	58.976	-2.70%
2008-05-08	0	0.740	0.740	0.750	0.710	0.770	29,310,627	21,811,589	0.7442	60.15	60.15	60.96	57.71	62.59	360,615	60.484	-1.33%
2008-05-07	0	0.750	0.730	0.740	0.640	0.770	102,172,836	72,743,215	0.7120	60.96	59.33	60.15	52.02	62.59	1,257,056	57.868	-3.85%
2008-05-06	1	-	-	-	-	-	0	0	-	63.40	-	-	-	-	0	-	0.00%
2008-05-05	1	-	-	-	-	-	0	0	-	63.40	-	-	-	-	0	-	0.00%
2008-05-02	0	0.780	0.760	0.770	0.750	0.850	61,971,354	49,193,115	0.7938	63.40	61.77	62.59	60.96	69.09	762,448	64.520	-1.27%
2008-04-30	0	0.790	0.780	0.790	0.710	0.850	156,244,328	123,278,242	0.7890	64.21	63.40	64.21	57.71	69.09	1,922,310	64.130	12.86%
2008-04-29	0	0.700	0.690	0.700	0.620	0.710	117,336,027	79,334,437	0.6761	56.90	56.08	56.90	50.39	57.71	1,443,612	54.956	9.38%
2008-04-28	0	0.640	0.630	0.640	0.580	0.660	137,186,796	85,000,873	0.6196	52.02	51.21	52.02	47.14	53.64	1,687,841	50.361	14.29%
2008-04-25	0	0.560	0.560	0.570	0.540	0.590	50,602,392	28,841,717	0.5700	45.52	45.52	46.33	43.89	47.95	622,573	46.327	3.70%
2008-04-24	0	0.540	0.530	0.550	0.530	0.570	26,241,160	14,431,860	0.5500	43.89	43.08	44.70	43.08	46.33	322,851	44.701	-1.82%
2008-04-23	0	0.550	0.550	0.560	0.530	0.590	62,452,000	34,850,280	0.5580	44.70	44.70	45.52	43.08	47.95	768,361	45.357	3.77%
2008-04-22	0	0.530	0.520	0.530	0.500	0.540	27,942,158	14,638,403	0.5239	43.08	42.27	43.08	40.64	43.89	343,779	42.581	1.92%
2008-04-21	0	0.520	0.520	0.530	0.510	0.550	65,915,561	35,040,498	0.5316	42.27	42.27	43.08	41.45	44.70	810,974	43.208	-5.45%
2008-04-18	0	0.550	0.540	0.550	0.495	0.610	182,481,530	101,017,987	0.5536	44.70	43.89	44.70	40.23	49.58	2,245,113	44.995	-3.51%
2008-04-17	0	0.570	0.570	0.580	0.560	0.640	60,095,886	35,731,770	0.5946	46.33	46.33	47.14	45.52	52.02	739,374	48.327	-8.06%
2008-04-16	0	0.620	0.610	0.620	0.500	0.680	285,013,733	173,537,024	0.6089	50.39	49.58	50.39	40.64	55.27	3,506,590	49.489	26.53%
2008-04-15	0	0.490	0.485	0.490	0.480	0.580	127,158,866	63,667,283	0.5007	39.83	39.42	39.83	39.01	47.14	1,564,465	40.696	-16.95%
2008-04-14	0	0.590	0.580	0.590	0.590	0.770	84,985,160	55,949,370	0.6583	47.95	47.14	47.95	47.95	62.59	1,045,592	53.510	-25.32%
2008-04-11	0	0.790	0.780	0.790	0.780	0.880	31,483,925	25,183,458	0.7999	64.21	63.40	64.21	63.40	71.53	387,354	65.014	-9.20%
2008-04-10	0	0.870	0.860	0.870	0.850	0.890	5,337,905	4,623,480	0.8662	70.71	69.90	70.71	69.09	72.34	65,673	70.401	-1.14%
2008-04-09	0	0.880	0.880	0.890	0.870	0.980	14,108,300	12,748,950	0.9036	71.53	71.53	72.34	70.71	79.65	173,578	73.448	-8.33%
2008-04-08	0	0.960	0.950	0.960	0.960	1.010	27,643,634	27,128,964	0.9814	78.03	77.22	78.03	78.03	82.09	340,106	79.766	1.05%
2008-04-07	0	0.950	0.940	0.950	0.920	0.960	6,170,986	5,811,655	0.9418	77.22	76.40	77.22	74.78	78.03	75,923	76.547	1.06%
2008-04-03	0	0.940	0.940	0.970	0.910	1.000	9,389,065	8,859,666	0.9436	76.40	76.40	78.84	73.96	81.28	115,516	76.697	-6.00%
2008-04-02	0	1.000	0.970	0.990	0.960	1.070	6,643,660	6,615,601	0.9958	81.28	78.84	80.47	78.03	86.97	81,738	80.936	-2.91%
2008-04-01	0	1.030	1.010	1.030	0.990	1.040	10,907,552	11,142,150	1.0215	83.72	82.09	83.72	80.47	84.53	134,198	83.028	1.98%
2008-03-31	0	1.010	1.000	1.020	0.950	1.090	8,970,159	9,190,377	1.0246	82.09	81.28	82.91	77.22	88.59	110,362	83.275	1.00%
2008-03-28	0	1.000	0.990	1.000	0.910	1.000	15,940,000	15,545,160	0.9752	81.28	80.47	81.28	73.96	81.28	196,114	79.266	7.53%
2008-03-27	0	0.930	0.900	0.930	0.790	0.940	8,205,000	6,850,450	0.8349	75.59	73.15	75.59	64.21	76.40	100,948	67.861	12.05%
2008-03-26	0	0.830	0.820	0.830	0.800	0.860	4,381,800	3,583,992	0.8179	67.46	66.65	67.46	65.02	69.90	53,910	66.481	-1.19%
2008-03-25	0	0.840	0.830	0.840	0.790	0.850	5,300,000	4,322,640	0.8156	68.27	67.46	68.27	64.21	69.09	65,207	66.291	7.69%
2008-03-20	0	0.780	0.780	0.790	0.720	0.830	17,152,000	13,204,240	0.7698	63.40	63.40	64.21	58.52	67.46	211,025	62.572	-7.14%
2008-03-19	0	0.840	0.820	0.830	0.800	0.870	9,792,000	8,275,120	0.8451	68.27	66.65	67.46	65.02	70.71	120,473	68.688	2.44%
2008-03-18	0	0.820	0.820	0.830	0.760	0.890	12,816,000	10,332,736	0.8062	66.65	66.65	67.46	61.77	72.34	157,678	65.531	-9.89%
2008-03-17	0	0.910	0.910	0.920	0.760	0.910	12,976,000	10,732,640	0.8271	73.96	73.96	74.78	61.77	73.96	159,647	67.227	0.00%
2008-03-14	0	0.910	0.910	0.920	0.880	0.990	10,304,000	9,449,120	0.9170	73.96	73.96	74.78	71.53	80.47	126,772	74.536	-5.21%
2008-03-13	0	0.960	0.950	0.970	0.950	1.060	23,924,000	23,565,840	0.9850	78.03	77.22	78.84	77.22	86.16	294,343	80.063	-8.57%
2008-03-12	0	1.050	1.040	1.050	1.040	1.140	13,280,000	14,259,360	1.0737	85.34	84.53	85.34	84.53	92.66	163,387	87.274	-3.67%
2008-03-11	0	1.090	1.080	1.090	1.040	1.110	8,614,186	9,196,706	1.0676	88.59	87.78	88.59	84.53	90.22	105,982	86.776	0.93%
2008-03-10	0	1.080	1.070	1.090	1.050	1.130	23,114,000	25,065,440	1.0844	87.78	86.97	88.59	85.34	91.85	284,377	88.142	0.00%
2008-03-07	0	1.080	1.060	1.080	1.020	1.100	16,544,600	17,473,274	1.0561	87.78	86.16	87.78	82.91	89.41	203,552	85.842	-2.70%
2008-03-06	0	1.110	1.090	1.100	1.090	1.190	29,419,400	33,180,260	1.1278	90.22	88.59	89.41	88.59	96.72	361,954	91.670	0.00%
2008-03-05	0	1.110	1.100	1.110	1.090	1.240	20,241,478	23,118,509	1.1421	90.22	89.41	90.22	88.59	100.8	249,036	92.832	-3.48%
2008-03-04	0	1.150	1.150	1.160	1.140	1.340	34,612,039	41,043,648	1.1858	93.47	93.47	94.28	92.66	108.9	425,840	96.383	-11.54%
2008-03-03	0	1.300	1.300	1.310	1.270	1.410	48,392,000	63,622,850	1.3147	105.7	105.7	106.5	103.2	114.6	595,378	106.86	-5.80%
2008-02-29	0	1.380	1.400	1.410	1.280	1.800	70,304,000	101,130,480	1.4385	112.2	113.8	114.6	104.0	146.3	864,966	116.92	2.22%
2008-02-28	0	1.350	1.330	1.350	1.080	1.420	28,740,000	37,437,680	1.3026	109.7	108.1	109.7	87.78	115.4	353,595	105.88	22.73%
2008-02-27	0	1.100	1.100	1.110	1.100	1.120	3,202,000	3,535,460	1.1041	89.41	89.41	90.22	89.41	91.03	39,395	89.744	0.00%
2008-02-26	0	1.100	1.100	1.110	1.090	1.150	11,749,600	13,185,339	1.1222	89.41	89.41	90.22	88.59	93.47	144,558	91.211	-4.35%
2008-02-25	0	1.150	1.130	1.140	1.120	1.180	3,770,000	4,265,040	1.1313	93.47	91.85	92.66	91.03	95.91	46,383	91.952	0.00%
2008-02-22	0	1.150	1.150	1.170	1.130	1.170	2,848,000	3,283,920	1.1531	93.47	93.47	95.10	91.85	95.10	35,040	93.720	-0.86%
2008-02-21	0	1.160	1.160	1.190	1.130	1.230	9,256,000	10,738,800	1.1602	94.28	94.28	96.72	91.85	99.97	113,879	94.300	-3.33%
2008-02-20	0	1.200	1.200	1.210	1.110	1.270	15,980,000	19,250,060	1.2046	97.54	97.54	98.35	90.22	103.2	196,606	97.912	-0.83%
2008-02-19	0	1.210	1.210	1.230	1.070	1.220	10,932,000	12,362,240	1.1308	98.35	98.35	99.97	86.97	99.16	134,499	91.913	12.04%
2008-02-18	0	1.080	1.080	1.090	1.060	1.130	7,532,000	8,197,200	1.0883	87.78	87.78	88.59	86.16	91.85	92,668	88.458	-0.92%
2008-02-15	0	1.090	1.090	1.100	1.070	1.120	5,704,000	6,222,560	1.0909	88.59	88.59	89.41	86.97	91.03	70,178	88.669	-0.91%
2008-02-14	0	1.100	1.090	1.100	1.090	1.170	8,964,000	10,095,760	1.1263	89.41	88.59	89.41	88.59	95.10	110,286	91.541	3.77%
2008-02-13	0	1.060	1.050	1.080	1.020	1.190	7,608,000	8,208,400	1.0789	86.16	85.34	87.78	82.91	96.72	93,603	87.694	-7.83%
2008-02-12	0	1.150	1.150	1.180	1.100	1.260	5,584,000	6,596,080	1.1812	93.47	93.47	95.91	89.41	102.4	68,701	96.011	-3.51%
2008-02-11	0	1.250	1.250	1.260	1.250	1.310	6,306,000	7,985,780	1.2664	96.87	96.87	97.64	96.87	101.5	81,374	98.136	-0.79%
2008-02-06	0	1.260	1.250	1.270	1.260	1.300	10,048,000	13,069,560	1.3007	97.64	96.87	98.42	97.64	100.7	129,662	100.80	-2.33%
2008-02-05	0	1.290	1.290	1.320	1.290	1.330	1,552,000	2,029,520	1.3077	99.97	99.97	102.3	99.97	103.1	20,027	101.34	-1.53%
2008-02-04	0	1.310	1.300	1.310	1.250	1.360	1,916,800	2,516,128	1.3127	101.5	100.7	101.5	96.87	105.4	24,735	101.72	1.55%
2008-02-01	0	1.290	1.270	1.290	1.230	1.290	3,111,250	3,904,958	1.2551	99.97	98.42	99.97	95.32	99.97	40,148	97.263	4.88%
2008-01-31	0	1.230	1.210	1.240	1.200	1.290	5,050,000	6,347,740	1.2570	95.32	93.77	96.09	92.99	99.97	65,166	97.408	-3.91%
2008-01-30	0	1.280	1.220	1.280	1.220	1.340	4,576,000	5,846,320	1.2776	99.19	94.54	99.19	94.54	103.8	59,050	99.006	0.00%
2008-01-29	0	1.280	1.260	1.280	1.240	1.340	2,656,000	3,388,048	1.2756	99.19	97.64	99.19	96.09	103.8	34,274	98.853	-2.29%
2008-01-28	0	1.310	1.300	1.310	1.290	1.380	1,829,000	2,390,890	1.3072	101.5	100.7	101.5	99.97	106.9	23,602	101.30	-3.68%
2008-01-25	0	1.360	1.360	1.380	1.260	1.400	48,776,000	62,255,920	1.2764	105.4	105.4	106.9	97.64	108.5	629,418	98.910	2.26%
2008-01-24	0	1.330	1.330	1.350	1.300	1.410	3,448,600	4,602,108	1.3345	103.1	103.1	104.6	100.7	109.3	44,502	103.41	-2.21%
2008-01-23	0	1.360	1.360	1.380	1.320	1.500	1,776,000	2,441,520	1.3747	105.4	105.4	106.9	102.3	116.2	22,918	106.53	2.26%
2008-01-22	0	1.330	1.330	1.340	1.280	1.350	5,460,400	7,144,532	1.3084	103.1	103.1	103.8	99.19	104.6	70,462	101.39	-7.64%
2008-01-21	0	1.440	1.360	1.440	1.300	1.490	2,512,000	3,553,534	1.4146	111.6	105.4	111.6	100.7	115.5	32,415	109.62	-3.36%
2008-01-18	0	1.490	1.480	1.500	1.350	1.510	5,536,000	8,089,680	1.4613	115.5	114.7	116.2	104.6	117.0	71,438	113.24	4.20%
2008-01-17	0	1.430	1.430	1.460	1.300	1.460	14,119,000	19,325,290	1.3687	110.8	110.8	113.1	100.7	113.1	182,195	106.07	9.16%
2008-01-16	0	1.310	1.310	1.320	1.210	1.420	26,712,793	35,125,875	1.3149	101.5	101.5	102.3	93.77	110.0	344,709	101.90	-1.50%
2008-01-15	0	1.330	1.330	1.350	1.030	1.380	52,289,769	66,394,021	1.2697	103.1	103.1	104.6	79.82	106.9	674,761	98.396	10.83%
2008-01-14	0	1.200	1.190	1.210	1.090	1.580	31,007,705	39,138,346	1.2622	92.99	92.22	93.77	84.47	122.4	400,131	97.814	-24.53%
2008-01-11	0	1.590	1.590	1.600	1.590	1.680	13,544,000	22,065,800	1.6292	123.2	123.2	124.0	123.2	130.2	174,775	126.25	-3.05%
2008-01-10	0	1.640	1.620	1.650	1.600	1.650	17,292,000	27,855,440	1.6109	127.1	125.5	127.9	124.0	127.9	223,140	124.83	3.80%
2008-01-09	0	1.580	1.560	1.570	1.570	1.640	8,356,000	13,482,664	1.6135	122.4	120.9	121.7	121.7	127.1	107,828	125.04	-5.39%
2008-01-08	0	1.670	1.640	1.680	1.580	1.680	7,802,191	12,736,070	1.6324	129.4	127.1	130.2	122.4	130.2	100,681	126.50	3.09%
2008-01-07	0	1.620	1.610	1.620	1.580	1.760	11,389,600	18,795,520	1.6502	125.5	124.8	125.5	122.4	136.4	146,974	127.88	-6.90%
2008-01-04	0	1.740	1.720	1.740	1.680	1.750	5,256,629	8,941,530	1.7010	134.8	133.3	134.8	130.2	135.6	67,833	131.82	2.96%
2008-01-03	0	1.690	1.690	1.700	1.680	1.750	3,342,211	5,702,431	1.7062	131.0	131.0	131.7	130.2	135.6	43,129	132.22	-3.98%
2008-01-02	0	1.760	1.760	1.770	1.730	1.840	3,484,000	6,226,120	1.7871	136.4	136.4	137.2	134.1	142.6	44,958	138.49	-2.22%
2007-12-31	0	1.800	1.790	1.800	1.760	1.840	2,960,000	5,306,640	1.7928	139.5	138.7	139.5	136.4	142.6	38,197	138.93	4.05%
2007-12-28	0	1.730	1.730	1.760	1.620	1.760	8,732,000	15,260,160	1.7476	134.1	134.1	136.4	125.5	136.4	112,680	135.43	-2.81%
2007-12-27	0	1.780	1.800	1.830	1.730	2.000	12,000,000	22,304,520	1.8587	137.9	139.5	141.8	134.1	155.0	154,851	144.04	-5.82%
2007-12-24	0	1.890	1.850	1.880	1.810	2.000	7,775,526	14,574,832	1.8744	146.5	143.4	145.7	140.3	155.0	100,337	145.26	-3.57%
2007-12-21	0	1.960	1.880	1.960	1.830	2.100	9,850,000	19,279,640	1.9573	151.9	145.7	151.9	141.8	162.7	127,107	151.68	-1.01%
2007-12-20	0	1.980	1.960	1.980	1.720	2.000	13,716,000	24,815,560	1.8092	153.4	151.9	153.4	133.3	155.0	176,995	140.21	15.12%
2007-12-19	0	1.720	1.710	1.740	1.630	1.760	7,280,000	12,344,240	1.6956	133.3	132.5	134.8	126.3	136.4	93,943	131.40	-3.37%
2007-12-18	0	1.780	1.740	1.780	1.520	1.790	26,806,409	44,276,983	1.6517	137.9	134.8	137.9	117.8	138.7	345,917	128.00	-0.56%
2007-12-17	0	1.790	1.770	1.790	1.770	1.940	12,252,000	22,746,156	1.8565	138.7	137.2	138.7	137.2	150.3	158,103	143.87	-7.73%
2007-12-14	0	1.940	1.910	1.940	1.780	1.950	9,340,000	17,777,520	1.9034	150.3	148.0	150.3	137.9	151.1	120,526	147.50	7.78%
2007-12-13	0	1.800	1.750	1.900	1.800	2.020	15,687,000	30,183,130	1.9241	139.5	135.6	147.2	139.5	156.5	202,429	149.10	-9.09%
2007-12-12	0	1.980	1.950	1.990	1.920	2.060	10,288,000	20,353,280	1.9784	153.4	151.1	154.2	148.8	159.6	132,759	153.31	-2.94%
2007-12-11	0	2.040	2.020	2.050	1.960	2.170	11,826,000	24,147,160	2.0419	158.1	156.5	158.9	151.9	168.2	152,606	158.23	-5.12%
2007-12-10	0	2.150	2.110	2.120	2.120	2.210	1,464,000	3,170,480	2.1656	166.6	163.5	164.3	164.3	171.3	18,892	167.82	0.00%
2007-12-07	0	2.150	2.120	2.160	2.100	2.200	5,401,500	11,550,835	2.1384	166.6	164.3	167.4	162.7	170.5	69,702	165.72	0.47%
2007-12-06	0	2.140	2.110	2.140	2.080	2.340	7,088,000	15,229,440	2.1486	165.8	163.5	165.8	161.2	181.3	91,465	166.50	-5.73%
2007-12-05	0	2.270	2.260	2.270	2.240	2.300	12,058,160	27,814,034	2.3067	175.9	175.1	175.9	173.6	178.2	155,602	178.75	-0.87%
2007-12-04	0	2.290	2.280	2.310	2.220	2.460	3,695,000	8,555,430	2.3154	177.5	176.7	179.0	172.0	190.6	47,681	179.43	-3.38%
2007-12-03	0	2.370	2.360	2.370	2.300	2.490	14,431,000	33,901,440	2.3492	183.7	182.9	183.7	178.2	193.0	186,221	182.05	6.76%
2007-11-30	0	2.220	2.220	2.250	2.140	2.230	10,084,080	21,545,094	2.1365	172.0	172.0	174.4	165.8	172.8	130,128	165.57	8.29%
2007-11-29	0	2.050	2.000	2.050	2.000	2.200	15,295,000	31,085,510	2.0324	158.9	155.0	158.9	155.0	170.5	197,371	157.50	7.89%
2007-11-28	0	1.900	1.940	1.950	1.880	2.180	10,988,000	21,929,360	1.9958	147.2	150.3	151.1	145.7	168.9	141,792	154.66	-12.84%
2007-11-27	0	2.180	2.160	2.190	2.140	2.300	3,024,000	6,698,800	2.2152	168.9	167.4	169.7	165.8	178.2	39,022	171.67	-3.11%
2007-11-26	0	2.250	2.230	2.250	2.230	2.300	1,600,000	3,614,832	2.2593	174.4	172.8	174.4	172.8	178.2	20,647	175.08	-1.32%
2007-11-23	0	2.280	2.250	2.280	2.250	2.460	2,733,000	6,213,450	2.2735	176.7	174.4	176.7	174.4	190.6	35,267	176.18	-4.60%
2007-11-22	0	2.390	2.320	2.390	2.280	2.500	8,439,560	20,085,846	2.3800	185.2	179.8	185.2	176.7	193.7	108,906	184.43	-1.65%
2007-11-21	0	2.430	2.450	2.460	2.300	2.490	1,504,000	3,587,760	2.3855	188.3	189.9	190.6	178.2	193.0	19,408	184.86	4.29%
2007-11-20	0	2.330	2.300	2.350	2.180	2.420	7,912,000	18,186,960	2.2987	180.6	178.2	182.1	168.9	187.5	102,098	178.13	-4.90%
2007-11-19	0	2.450	2.520	2.550	2.400	2.750	3,584,000	8,841,880	2.4670	189.9	195.3	197.6	186.0	213.1	46,249	191.18	-3.92%
2007-11-16	0	2.550	2.500	2.510	2.380	2.620	8,764,000	22,009,290	2.5113	197.6	193.7	194.5	184.4	203.0	113,093	194.61	7.14%
2007-11-15	0	2.380	2.310	2.380	2.250	2.400	4,063,300	9,476,824	2.3323	184.4	179.0	184.4	174.4	186.0	52,434	180.74	6.25%
2007-11-14	0	2.240	2.270	2.280	2.200	2.390	10,001,000	22,641,244	2.2639	173.6	175.9	176.7	170.5	185.2	129,055	175.44	2.28%
2007-11-13	0	2.190	2.160	2.200	2.150	2.260	9,180,000	20,206,800	2.2012	169.7	167.4	170.5	166.6	175.1	118,461	170.58	-0.45%
2007-11-12	0	2.200	2.200	2.220	2.150	2.400	2,710,000	6,004,180	2.2156	170.5	170.5	172.0	166.6	186.0	34,971	171.69	-8.33%
2007-11-09	0	2.400	2.380	2.400	2.400	2.550	1,544,000	3,827,200	2.4788	186.0	184.4	186.0	186.0	197.6	19,924	192.09	-5.88%
2007-11-08	0	2.550	2.510	2.550	2.400	2.600	1,000,000	2,534,800	2.5348	197.6	194.5	197.6	186.0	201.5	12,904	196.43	-3.04%
2007-11-07	0	2.630	2.590	2.660	2.580	2.660	5,655,000	14,838,750	2.6240	203.8	200.7	206.1	199.9	206.1	72,974	203.34	5.20%
2007-11-06	0	2.500	2.480	2.540	2.350	2.550	2,800,000	6,946,320	2.4808	193.7	192.2	196.8	182.1	197.6	36,132	192.25	0.00%
2007-11-05	0	2.500	2.450	2.500	2.460	2.620	4,326,600	10,959,948	2.5332	193.7	189.9	193.7	190.6	203.0	55,832	196.30	-6.37%
2007-11-02	0	2.670	2.670	2.710	2.610	2.730	2,544,000	6,809,208	2.6766	206.9	206.9	210.0	202.3	211.6	32,828	207.42	-0.74%
2007-11-01	0	2.690	2.650	2.660	2.630	2.840	8,392,000	22,871,188	2.7254	208.5	205.4	206.1	203.8	220.1	108,293	211.20	-1.82%
2007-10-31	0	2.740	2.730	2.740	2.650	2.800	5,112,000	13,949,740	2.7288	212.3	211.6	212.3	205.4	217.0	65,967	211.47	0.37%
2007-10-30	0	2.730	2.700	2.740	2.650	2.850	10,626,000	29,009,172	2.7300	211.6	209.2	212.3	205.4	220.9	137,121	211.56	-2.50%
2007-10-29	0	2.800	2.790	2.800	2.750	2.850	9,043,000	25,411,620	2.8101	217.0	216.2	217.0	213.1	220.9	116,693	217.76	1.82%
2007-10-26	0	2.750	2.750	2.790	2.650	2.830	14,966,000	41,559,317	2.7769	213.1	213.1	216.2	205.4	219.3	193,125	215.19	1.85%
2007-10-25	0	2.700	2.670	2.730	2.700	2.790	3,616,000	9,841,600	2.7217	209.2	206.9	211.6	209.2	216.2	46,662	210.91	-3.57%
2007-10-24	0	2.800	2.800	2.840	2.550	2.940	27,204,000	75,317,074	2.7686	217.0	217.0	220.1	197.6	227.8	351,047	214.55	1.45%
2007-10-23	0	2.800	2.720	2.760	2.550	2.810	22,700,000	62,451,480	2.7512	213.9	207.8	210.8	194.8	214.6	297,172	210.15	3.70%
2007-10-22	0	2.700	2.700	2.720	2.650	2.850	14,083,000	38,627,750	2.7429	206.2	206.2	207.8	202.4	217.7	184,364	209.52	-6.90%
2007-10-18	0	2.900	2.860	2.900	2.850	3.020	10,632,000	30,778,000	2.8948	221.5	218.5	221.5	217.7	230.7	139,186	221.13	-3.01%
2007-10-17	0	2.990	2.980	2.990	2.900	3.140	20,162,000	61,961,376	3.0732	228.4	227.6	228.4	221.5	239.9	263,946	234.75	-4.47%
2007-10-16	0	3.130	3.100	3.150	2.900	3.200	16,278,000	50,095,120	3.0775	239.1	236.8	240.6	221.5	244.4	213,100	235.08	3.99%
2007-10-15	0	3.010	3.000	3.010	2.800	3.090	9,194,000	27,456,800	2.9864	229.9	229.2	229.9	213.9	236.0	120,361	228.12	0.00%
2007-10-12	0	3.010	3.000	3.010	2.770	3.100	25,691,241	77,734,848	3.0257	229.9	229.2	229.9	211.6	236.8	336,331	231.13	-5.64%
2007-10-11	0	3.190	3.150	3.190	3.040	3.380	237,087,000	722,694,300	3.0482	243.7	240.6	243.7	232.2	258.2	3,103,771	232.84	-5.34%
2007-10-10	1	-	-	-	-	-	0	0	-	257.4	-	-	-	-	0	-	0.00%
2007-10-09	0	3.370	3.360	3.390	3.340	3.510	8,716,000	30,225,000	3.4678	257.4	256.7	259.0	255.1	268.1	114,104	264.89	-0.59%
2007-10-08	0	3.390	3.310	3.420	3.310	3.780	5,760,000	20,713,968	3.5962	259.0	252.8	261.2	252.8	288.7	75,406	274.70	-6.61%
2007-10-05	0	3.630	3.630	3.690	3.380	3.750	12,728,000	46,232,280	3.6323	277.3	277.3	281.9	258.2	286.5	166,626	277.46	5.22%
2007-10-04	0	3.450	3.300	3.450	3.100	3.570	12,554,600	42,963,002	3.4221	263.5	252.1	263.5	236.8	272.7	164,356	261.40	1.17%
2007-10-03	0	3.410	3.250	3.400	3.100	3.420	5,924,000	18,708,736	3.1581	260.5	248.3	259.7	236.8	261.2	77,553	241.24	3.33%
2007-10-02	0	3.300	3.270	3.300	3.260	3.330	2,580,392	8,465,444	3.2807	252.1	249.8	252.1	249.0	254.4	33,781	250.60	-0.30%
2007-09-28	0	3.310	3.300	3.320	3.170	3.500	6,664,000	22,440,960	3.3675	252.8	252.1	253.6	242.1	267.4	87,240	257.23	5.41%
2007-09-27	1	-	-	-	-	-	0	0	-	239.9	-	-	-	-	0	-	0.00%
2007-09-25	1	-	-	-	-	-	0	0	-	239.9	-	-	-	-	0	-	0.00%
2007-09-24	1	-	-	-	-	-	0	0	-	239.9	-	-	-	-	0	-	0.00%
2007-09-21	1	-	-	-	-	-	0	0	-	239.9	-	-	-	-	0	-	0.00%
2007-09-20	1	-	-	-	-	-	0	0	-	239.9	-	-	-	-	0	-	0.00%
2007-09-19	1	-	-	-	-	-	0	0	-	239.9	-	-	-	-	0	-	0.00%
2007-09-18	0	3.140	3.080	3.140	3.050	3.140	2,724,000	8,388,560	3.0795	239.9	235.3	239.9	233.0	239.9	35,661	235.23	0.32%
2007-09-17	0	3.130	3.110	3.120	3.080	3.200	3,928,000	12,299,840	3.1313	239.1	237.6	238.3	235.3	244.4	51,423	239.19	-0.32%
2007-09-14	0	3.140	3.120	3.140	3.060	3.220	3,512,000	10,978,160	3.1259	239.9	238.3	239.9	233.7	246.0	45,977	238.78	-2.18%
2007-09-13	0	3.210	3.200	3.210	3.180	3.300	7,647,000	24,708,920	3.2312	245.2	244.4	245.2	242.9	252.1	100,109	246.82	2.23%
2007-09-12	0	3.140	3.140	3.200	3.130	3.390	26,288,719	85,827,330	3.2648	239.9	239.9	244.4	239.1	259.0	344,153	249.39	-0.95%
2007-09-11	0	3.170	3.170	3.180	3.040	3.350	40,476,000	127,209,080	3.1428	242.1	242.1	242.9	232.2	255.9	529,882	240.07	9.69%
2007-09-10	1	-	-	-	-	-	0	0	-	220.8	-	-	-	-	0	-	0.00%
2007-09-07	1	-	-	-	-	-	0	0	-	220.8	-	-	-	-	0	-	0.00%
2007-09-06	1	-	-	-	-	-	0	0	-	220.8	-	-	-	-	0	-	0.00%
2007-09-05	1	-	-	-	-	-	0	0	-	220.8	-	-	-	-	0	-	0.00%
2007-09-04	1	-	-	-	-	-	0	0	-	220.8	-	-	-	-	0	-	0.00%
2007-09-03	1	-	-	-	-	-	0	0	-	220.8	-	-	-	-	0	-	0.00%
2007-08-31	1	-	-	-	-	-	0	0	-	220.8	-	-	-	-	0	-	0.00%
2007-08-30	1	-	-	-	-	-	0	0	-	220.8	-	-	-	-	0	-	0.00%
2007-08-29	1	-	-	-	-	-	0	0	-	220.8	-	-	-	-	0	-	0.00%
2007-08-28	1	-	-	-	-	-	0	0	-	220.8	-	-	-	-	0	-	0.00%
2007-08-27	1	-	-	-	-	-	0	0	-	220.8	-	-	-	-	0	-	0.00%
2007-08-24	0	2.890	2.880	2.970	2.610	3.000	17,384,000	49,242,000	2.8326	220.8	220.0	226.9	199.4	229.2	227,579	216.37	9.06%
2007-08-23	0	2.650	2.650	2.680	2.600	2.720	6,820,000	18,203,840	2.6692	202.4	202.4	204.7	198.6	207.8	89,282	203.89	9.05%
2007-08-22	0	2.430	2.430	2.480	2.430	2.530	4,576,000	11,370,000	2.4847	185.6	185.6	189.4	185.6	193.3	59,906	189.80	0.41%
2007-08-21	0	2.420	2.450	2.490	2.380	2.500	3,384,000	8,123,200	2.4005	184.9	187.1	190.2	181.8	191.0	44,301	183.36	0.41%
2007-08-20	0	2.410	2.410	2.420	2.150	2.470	4,912,670	11,668,501	2.3752	184.1	184.1	184.9	164.2	188.7	64,313	181.43	9.55%
2007-08-17	0	2.200	2.150	2.250	2.080	2.370	6,228,000	13,609,840	2.1853	168.1	164.2	171.9	158.9	181.0	81,532	166.93	-5.58%
2007-08-16	0	2.330	2.300	2.330	2.200	2.440	6,532,775	15,169,927	2.3221	178.0	175.7	178.0	168.1	186.4	85,522	177.38	-8.27%
2007-08-15	0	2.540	2.510	2.560	2.250	2.590	8,494,000	20,592,480	2.4244	194.0	191.7	195.6	171.9	197.8	111,197	185.19	-2.31%
2007-08-14	0	2.600	2.580	2.600	2.520	2.660	20,634,800	53,607,160	2.5979	198.6	197.1	198.6	192.5	203.2	270,136	198.45	4.42%
2007-08-13	0	2.490	2.420	2.530	2.420	2.750	8,592,000	22,188,480	2.5825	190.2	184.9	193.3	184.9	210.1	112,480	197.27	-9.45%
2007-08-10	0	2.750	2.740	2.750	2.720	2.980	2,716,000	7,867,941	2.8969	210.1	209.3	210.1	207.8	227.6	35,556	221.28	-7.72%
2007-08-09	0	2.980	2.930	2.980	2.830	3.300	6,866,850	20,986,508	3.0562	227.6	223.8	227.6	216.2	252.1	89,896	233.45	-2.61%
2007-08-08	0	3.060	2.990	3.150	2.850	3.150	12,264,000	36,730,960	2.9950	233.7	228.4	240.6	217.7	240.6	160,551	228.78	9.29%
2007-08-07	0	2.800	2.760	2.800	2.700	2.860	7,048,000	19,419,800	2.7554	213.9	210.8	213.9	206.2	218.5	92,267	210.47	5.66%
2007-08-06	0	2.650	2.650	2.660	2.500	2.800	4,460,000	11,719,640	2.6277	202.4	202.4	203.2	191.0	213.9	58,387	200.72	-6.03%
2007-08-03	0	2.820	2.820	2.850	2.600	2.850	4,152,000	11,238,080	2.7067	215.4	215.4	217.7	198.6	217.7	54,355	206.75	5.62%
2007-08-02	0	2.670	2.670	2.690	2.000	2.890	9,616,110	26,361,053	2.7413	204.0	204.0	205.5	152.8	220.8	125,887	209.40	-2.91%
2007-08-01	0	2.750	2.730	2.750	2.710	3.000	5,738,000	16,061,200	2.7991	210.1	208.5	210.1	207.0	229.2	75,118	213.81	-6.78%
2007-07-31	0	2.950	2.910	2.990	2.790	3.000	2,892,000	8,386,040	2.8997	225.3	222.3	228.4	213.1	229.2	37,860	221.50	2.43%
2007-07-30	0	2.880	2.870	2.900	2.700	2.900	3,889,334	10,966,802	2.8197	220.0	219.2	221.5	206.2	221.5	50,916	215.39	4.73%
2007-07-27	0	2.750	2.760	2.770	2.670	2.880	8,440,000	23,719,458	2.8104	210.1	210.8	211.6	204.0	220.0	110,490	214.67	-4.84%
2007-07-26	0	2.890	2.890	2.900	2.800	3.100	16,758,100	48,776,364	2.9106	220.8	220.8	221.5	213.9	236.8	219,385	222.33	-7.07%
2007-07-25	0	3.110	3.070	3.120	3.100	3.300	3,792,000	11,977,600	3.1586	237.6	234.5	238.3	236.8	252.1	49,642	241.28	-3.12%
2007-07-24	0	3.210	3.200	3.230	3.060	3.400	16,881,000	55,059,860	3.2616	245.2	244.4	246.7	233.7	259.7	220,994	249.15	4.90%
2007-07-23	0	3.080	3.060	3.090	2.960	3.080	58,360,000	159,478,960	2.7327	233.7	232.2	234.5	224.6	233.7	769,000	207.38	4.41%
2007-07-20	0	2.950	2.950	2.960	2.860	3.010	190,588,420	514,106,456	2.6975	223.9	223.9	224.6	217.0	228.4	2,511,353	204.71	-1.01%
2007-07-19	1	2.980	2.970	2.990	2.950	2.990	464,000	1,379,040	2.9721	226.2	225.4	226.9	223.9	226.9	6,114	225.55	2.76%
2007-07-18	0	2.900	2.860	2.880	2.860	2.990	1,704,000	4,943,200	2.9009	220.1	217.0	218.6	217.0	226.9	22,453	220.15	0.00%
2007-07-17	0	2.900	2.900	2.930	2.860	3.000	1,323,570	3,861,036	2.9171	220.1	220.1	222.4	217.0	227.7	17,440	221.38	-2.36%
2007-07-16	0	2.970	2.960	2.980	2.940	3.000	1,151,410	3,429,249	2.9783	225.4	224.6	226.2	223.1	227.7	15,172	226.03	-1.00%
2007-07-13	0	3.000	2.900	3.000	2.940	3.000	3,156,000	9,381,360	2.9725	227.7	220.1	227.7	223.1	227.7	41,586	225.59	0.33%
2007-07-12	0	2.990	2.960	3.000	2.930	3.100	6,152,000	18,281,120	2.9716	226.9	224.6	227.7	222.4	235.3	81,064	225.51	1.01%
2007-07-11	0	2.960	2.960	2.970	2.900	3.000	11,520,000	34,334,522	2.9804	224.6	224.6	225.4	220.1	227.7	151,797	226.19	-1.33%
2007-07-10	0	3.000	2.990	3.010	2.940	3.100	7,992,000	23,754,248	2.9723	227.7	226.9	228.4	223.1	235.3	105,309	225.57	2.74%
2007-07-09	0	2.920	2.920	2.970	2.810	3.000	10,188,000	29,586,960	2.9041	221.6	221.6	225.4	213.3	227.7	134,246	220.39	0.69%
2007-07-06	0	2.900	2.870	2.900	2.820	2.980	7,414,000	21,399,480	2.8864	220.1	217.8	220.1	214.0	226.2	97,693	219.05	0.00%
2007-07-05	0	2.900	2.860	2.900	2.840	2.970	3,428,130	9,839,678	2.8703	220.1	217.0	220.1	215.5	225.4	45,172	217.83	4.32%
2007-07-04	0	2.780	2.740	2.800	2.720	2.790	14,209,840	39,108,784	2.7522	211.0	207.9	212.5	206.4	211.7	187,241	208.87	2.96%
2007-07-03	0	2.700	2.700	2.730	2.700	2.820	2,904,000	8,024,000	2.7631	204.9	204.9	207.2	204.9	214.0	38,266	209.69	0.00%
2007-06-29	0	2.700	2.700	2.740	2.700	2.780	20,292,000	55,211,840	2.7209	204.9	204.9	207.9	204.9	211.0	267,384	206.49	-1.10%
2007-06-28	0	2.730	2.710	2.740	2.690	2.790	8,888,000	24,162,960	2.7186	207.2	205.7	207.9	204.1	211.7	117,116	206.32	0.37%
2007-06-27	0	2.720	2.720	2.730	2.700	2.890	10,668,000	29,467,840	2.7623	206.4	206.4	207.2	204.9	219.3	140,571	209.63	-2.51%
2007-06-26	0	2.790	2.760	2.800	2.670	2.950	9,356,000	26,192,520	2.7995	211.7	209.5	212.5	202.6	223.9	123,282	212.46	7.31%
2007-06-25	0	2.600	2.620	2.630	2.590	2.760	4,632,000	12,305,440	2.6566	197.3	198.8	199.6	196.6	209.5	61,035	201.61	0.39%
2007-06-22	0	2.590	2.600	2.610	2.540	2.610	2,100,000	5,430,720	2.5861	196.6	197.3	198.1	192.8	198.1	27,671	196.26	3.60%
2007-06-21	0	2.500	2.480	2.500	2.500	2.550	1,744,000	4,383,600	2.5135	189.7	188.2	189.7	189.7	193.5	22,980	190.75	-1.57%
2007-06-20	0	2.540	2.530	2.550	2.480	2.590	2,243,800	5,684,420	2.5334	192.8	192.0	193.5	188.2	196.6	29,566	192.26	2.42%
2007-06-18	0	2.480	2.480	2.490	2.440	2.560	2,096,000	5,203,840	2.4827	188.2	188.2	189.0	185.2	194.3	27,619	188.42	-0.80%
2007-06-15	0	2.500	2.480	2.500	2.450	2.630	2,592,000	6,508,880	2.5111	189.7	188.2	189.7	185.9	199.6	34,154	190.57	0.00%
2007-06-14	0	2.500	2.520	2.530	2.500	2.550	4,296,000	10,806,320	2.5154	189.7	191.2	192.0	189.7	193.5	56,608	190.90	1.63%
2007-06-13	0	2.460	2.450	2.500	2.400	2.500	5,320,000	12,953,360	2.4348	186.7	185.9	189.7	182.1	189.7	70,101	184.78	-0.40%
2007-06-12	0	2.470	2.430	2.460	2.450	2.570	3,344,000	8,333,440	2.4921	187.5	184.4	186.7	185.9	195.0	44,063	189.12	-1.59%
2007-06-11	0	2.510	2.500	2.580	2.450	2.590	4,350,000	10,980,480	2.5242	190.5	189.7	195.8	185.9	196.6	57,319	191.57	-0.40%
2007-06-08	0	2.520	2.520	2.550	2.500	2.560	2,872,000	7,268,400	2.5308	191.2	191.2	193.5	189.7	194.3	37,844	192.06	-1.95%
2007-06-07	0	2.570	2.570	2.600	2.550	2.600	232,000	598,000	2.5776	195.0	195.0	197.3	193.5	197.3	3,057	195.61	-1.15%
2007-06-06	0	2.600	2.570	2.600	2.580	2.650	3,288,000	8,634,320	2.6260	197.3	195.0	197.3	195.8	201.1	43,325	199.29	0.00%
2007-06-05	0	2.600	2.590	2.600	2.500	2.600	1,450,500	3,704,090	2.5537	197.3	196.6	197.3	189.7	197.3	19,113	193.80	0.00%
2007-06-04	0	2.600	2.600	2.620	2.550	2.640	2,361,000	6,131,250	2.5969	197.3	197.3	198.8	193.5	200.4	31,111	197.08	-1.14%
2007-06-01	0	2.630	2.570	2.650	2.470	2.650	4,040,000	10,422,880	2.5799	199.6	195.0	201.1	187.5	201.1	53,234	195.79	6.48%
2007-05-31	0	2.470	2.400	2.470	2.440	2.510	4,680,000	11,578,920	2.4741	187.5	182.1	187.5	185.2	190.5	61,668	187.76	0.41%
2007-05-30	0	2.460	2.450	2.460	2.250	2.500	13,552,000	31,596,400	2.3315	186.7	185.9	186.7	170.8	189.7	178,573	176.94	6.49%
2007-05-29	0	2.310	2.300	2.320	2.260	2.360	2,176,000	4,986,880	2.2918	175.3	174.5	176.1	171.5	179.1	28,673	173.92	-4.55%
2007-05-28	0	2.420	2.410	2.420	2.420	2.530	1,692,000	4,134,640	2.4436	183.7	182.9	183.7	183.7	192.0	22,295	185.45	-2.02%
2007-05-25	0	2.470	2.460	2.500	2.410	2.500	4,121,790	10,161,840	2.4654	187.5	186.7	189.7	182.9	189.7	54,312	187.10	-1.98%
2007-05-23	0	2.520	2.500	2.530	2.460	2.590	3,186,000	8,024,880	2.5188	191.2	189.7	192.0	186.7	196.6	41,981	191.15	-0.40%
2007-05-22	0	2.530	2.570	2.580	2.400	2.620	12,592,000	31,426,600	2.4958	192.0	195.0	195.8	182.1	198.8	165,923	189.41	5.42%
2007-05-21	0	2.400	2.390	2.410	2.290	2.410	5,712,000	13,463,280	2.3570	182.1	181.4	182.9	173.8	182.9	75,266	178.88	6.67%
2007-05-18	0	2.250	2.240	2.250	2.150	2.290	3,128,000	7,047,200	2.2529	170.8	170.0	170.8	163.2	173.8	41,217	170.98	-0.88%
2007-05-17	0	2.270	2.240	2.270	2.050	2.270	9,448,000	20,574,640	2.1777	172.3	170.0	172.3	155.6	172.3	124,495	165.27	12.38%
2007-05-16	0	2.020	2.000	2.020	1.970	2.020	776,600	1,554,272	2.0014	153.3	151.8	153.3	149.5	153.3	10,233	151.89	1.00%
2007-05-15	0	2.000	1.980	2.000	1.970	2.010	1,192,000	2,380,800	1.9973	151.8	150.3	151.8	149.5	152.5	15,707	151.58	1.52%
2007-05-14	0	1.970	1.970	2.000	1.950	2.100	2,696,000	5,436,240	2.0164	149.5	149.5	151.8	148.0	159.4	35,525	153.03	-2.48%
2007-05-11	0	2.020	2.000	2.030	1.970	2.020	8,848,000	17,695,920	2.0000	153.3	151.8	154.1	149.5	153.3	116,589	151.78	0.50%
2007-05-10	0	2.010	2.010	2.020	1.940	2.020	2,604,000	5,188,120	1.9924	152.5	152.5	153.3	147.2	153.3	34,312	151.20	3.61%
2007-05-09	0	1.940	1.940	1.950	1.910	1.980	1,616,000	3,127,360	1.9352	147.2	147.2	148.0	145.0	150.3	21,294	146.87	-2.02%
2007-05-08	0	1.980	1.970	1.990	1.930	2.000	2,072,000	4,077,360	1.9678	150.3	149.5	151.0	146.5	151.8	27,302	149.34	-2.94%
2007-05-07	0	2.040	2.030	2.050	2.020	2.100	11,272,000	22,977,920	2.0385	154.8	154.1	155.6	153.3	159.4	148,529	154.70	-1.45%
2007-05-04	0	2.070	2.040	2.050	2.010	2.190	28,520,000	59,759,920	2.0954	157.1	154.8	155.6	152.5	166.2	375,803	159.02	-1.43%
2007-05-03	0	2.100	2.100	2.110	2.030	2.200	34,134,600	69,973,090	2.0499	159.4	159.4	160.1	154.1	167.0	449,786	155.57	3.45%
2007-05-02	0	2.030	2.010	2.030	1.940	2.160	134,480,000	250,898,320	1.8657	154.1	152.5	154.1	147.2	163.9	1,772,021	141.59	6.84%
2007-04-30	0	1.900	1.870	1.910	1.790	1.920	52,392,000	99,486,880	1.8989	144.2	141.9	145.0	135.8	145.7	690,361	144.11	5.56%
2007-04-27	0	1.800	1.780	1.800	1.730	1.820	4,460,000	7,931,280	1.7783	136.6	135.1	136.6	131.3	138.1	58,769	134.96	-0.55%
2007-04-26	0	1.810	1.810	1.820	1.700	1.820	15,508,000	27,628,640	1.7816	137.4	137.4	138.1	129.0	138.1	204,346	135.20	7.74%
2007-04-25	0	1.680	1.670	1.680	1.650	1.720	2,456,000	4,130,080	1.6816	127.5	126.7	127.5	125.2	130.5	32,362	127.62	-3.45%
2007-04-24	0	1.740	1.730	1.740	1.730	1.800	3,200,000	5,578,720	1.7434	132.0	131.3	132.0	131.3	136.6	42,166	132.30	-3.33%
2007-04-23	0	1.800	1.790	1.800	1.760	1.900	8,858,000	16,026,960	1.8093	136.6	135.8	136.6	133.6	144.2	116,720	137.31	-2.70%
2007-04-20	0	1.850	1.840	1.850	1.740	1.860	21,566,000	38,657,160	1.7925	140.4	139.6	140.4	132.0	141.2	284,172	136.03	6.32%
2007-04-19	0	1.740	1.730	1.740	1.630	1.750	6,640,000	11,157,440	1.6803	132.0	131.3	132.0	123.7	132.8	87,494	127.52	6.10%
2007-04-18	0	1.640	1.630	1.640	1.580	1.650	3,040,000	4,944,160	1.6264	124.5	123.7	124.5	119.9	125.2	40,058	123.43	4.46%
2007-04-17	0	1.570	1.560	1.570	1.550	1.610	3,136,000	4,903,440	1.5636	119.1	118.4	119.1	117.6	122.2	41,323	118.66	-2.48%
2007-04-16	0	1.610	1.580	1.610	1.580	1.670	1,240,000	2,007,120	1.6186	122.2	119.9	122.2	119.9	126.7	16,339	122.84	-0.62%
2007-04-13	0	1.620	1.610	1.620	1.610	1.680	3,944,000	6,421,520	1.6282	122.9	122.2	122.9	122.2	127.5	51,969	123.56	-2.41%
2007-04-12	0	1.660	1.640	1.660	1.620	1.660	5,080,000	8,256,000	1.6252	126.0	124.5	126.0	122.9	126.0	66,938	123.34	1.84%
2007-04-11	0	1.630	1.630	1.640	1.610	1.660	2,064,000	3,374,720	1.6350	123.7	123.7	124.5	122.2	126.0	27,197	124.08	-3.55%
2007-04-10	0	1.690	1.680	1.690	1.620	1.760	5,704,000	9,625,360	1.6875	128.3	127.5	128.3	122.9	133.6	75,161	128.06	-1.74%
2007-04-04	0	1.720	1.680	1.720	1.660	1.740	8,112,000	13,816,800	1.7033	130.5	127.5	130.5	126.0	132.0	106,891	129.26	1.78%
2007-04-03	0	1.690	1.690	1.710	1.570	1.780	7,969,000	13,328,056	1.6725	128.3	128.3	129.8	119.1	135.1	105,006	126.93	7.64%
2007-04-02	0	1.570	1.570	1.580	1.540	1.660	4,172,000	6,643,200	1.5923	119.1	119.1	119.9	116.9	126.0	54,974	120.84	-3.09%
2007-03-30	0	1.620	1.610	1.620	1.560	1.670	8,424,000	13,583,200	1.6124	122.9	122.2	122.9	118.4	126.7	111,002	122.37	-1.82%
2007-03-29	0	1.650	1.650	1.660	1.650	1.710	3,872,000	6,489,360	1.6760	125.2	125.2	126.0	125.2	129.8	51,021	127.19	-2.94%
2007-03-28	0	1.700	1.700	1.720	1.690	1.800	8,088,000	14,044,000	1.7364	129.0	129.0	130.5	128.3	136.6	106,574	131.78	-6.08%
2007-03-27	0	1.810	1.800	1.810	1.780	1.870	24,920,000	45,085,200	1.8092	137.4	136.6	137.4	135.1	141.9	328,367	137.30	-1.09%
2007-03-26	0	1.830	1.810	1.830	1.720	1.910	71,708,000	128,089,920	1.7863	138.9	137.4	138.9	130.5	145.0	944,885	135.56	18.06%
2007-03-23	0	1.550	1.550	1.560	1.530	1.840	41,405,000	68,511,480	1.6547	117.6	117.6	118.4	116.1	139.6	545,587	125.57	-8.82%
2007-03-22	1	-	-	-	-	-	0	0	-	129.0	-	-	-	-	0	-	0.00%
2007-03-21	1	-	-	-	-	-	0	0	-	129.0	-	-	-	-	0	-	0.00%
2007-03-20	1	-	-	-	-	-	0	0	-	129.0	-	-	-	-	0	-	0.00%
2007-03-19	1	-	-	-	-	-	0	0	-	129.0	-	-	-	-	0	-	0.00%
2007-03-16	1	-	-	-	-	-	0	0	-	129.0	-	-	-	-	0	-	0.00%
2007-03-15	1	-	-	-	-	-	0	0	-	129.0	-	-	-	-	0	-	0.00%
2007-03-14	1	-	-	-	-	-	0	0	-	129.0	-	-	-	-	0	-	0.00%
2007-03-13	1	-	-	-	-	-	0	0	-	129.0	-	-	-	-	0	-	0.00%
2007-03-12	1	-	-	-	-	-	0	0	-	129.0	-	-	-	-	0	-	0.00%
2007-03-09	1	-	-	-	-	-	0	0	-	129.0	-	-	-	-	0	-	0.00%
2007-03-08	1	-	-	-	-	-	0	0	-	129.0	-	-	-	-	0	-	0.00%
2007-03-07	1	-	-	-	-	-	0	0	-	129.0	-	-	-	-	0	-	0.00%
2007-03-06	1	-	-	-	-	-	0	0	-	129.0	-	-	-	-	0	-	0.00%
2007-03-05	1	-	-	-	-	-	0	0	-	129.0	-	-	-	-	0	-	0.00%
2007-03-02	1	-	-	-	-	-	0	0	-	129.0	-	-	-	-	0	-	0.00%
2007-03-01	1	-	-	-	-	-	0	0	-	129.0	-	-	-	-	0	-	0.00%
2007-02-28	1	-	-	-	-	-	0	0	-	129.0	-	-	-	-	0	-	0.00%
2007-02-27	0	1.700	1.690	1.700	1.640	1.740	8,636,000	14,533,160	1.6829	129.0	128.3	129.0	124.5	132.0	113,795	127.71	1.80%
2007-02-26	0	1.670	1.660	1.680	1.660	1.710	3,736,000	6,329,840	1.6943	126.7	126.0	127.5	126.0	129.8	49,229	128.58	-1.18%
2007-02-23	0	1.690	1.680	1.700	1.650	1.770	5,496,000	9,332,320	1.6980	128.3	127.5	129.0	125.2	134.3	72,420	128.86	-5.06%
2007-02-22	0	1.780	1.770	1.780	1.740	1.820	5,792,000	10,280,640	1.7750	135.1	134.3	135.1	132.0	138.1	76,320	134.70	-2.20%
2007-02-21	0	1.820	1.800	1.840	1.750	1.900	7,384,000	13,340,720	1.8067	138.1	136.6	139.6	132.8	144.2	97,298	137.11	-2.67%
2007-02-16	0	1.870	1.860	1.880	1.770	1.910	17,240,000	32,061,920	1.8597	141.9	141.2	142.7	134.3	145.0	227,169	141.14	6.86%
2007-02-15	0	1.750	1.720	1.740	1.650	1.880	271,080,000	420,771,760	1.5522	132.8	130.5	132.0	125.2	142.7	3,571,977	117.80	4.17%
2007-02-14	1	1.680	1.670	1.690	1.670	1.900	8,176,000	14,487,120	1.7719	127.5	126.7	128.3	126.7	144.2	107,734	134.47	-6.67%
2007-02-13	0	1.800	1.790	1.800	1.800	1.970	9,320,000	17,478,720	1.8754	136.6	135.8	136.6	136.6	149.5	122,808	142.33	-4.26%
2007-02-12	0	1.880	1.870	1.890	1.800	1.960	25,032,000	47,382,000	1.8929	142.7	141.9	143.4	136.6	148.7	329,843	143.65	5.03%
2007-02-09	0	1.790	1.780	1.790	1.620	1.800	14,616,000	25,211,440	1.7249	135.8	135.1	135.8	122.9	136.6	192,593	130.91	9.15%
2007-02-08	0	1.640	1.640	1.660	1.630	1.680	6,888,000	11,450,160	1.6623	124.5	124.5	126.0	123.7	127.5	90,762	126.16	0.61%
2007-02-07	0	1.630	1.630	1.650	1.610	1.710	3,720,000	6,174,720	1.6599	123.7	123.7	125.2	122.2	129.8	49,018	125.97	1.24%
2007-02-06	0	1.610	1.600	1.610	1.600	1.680	6,392,000	10,411,600	1.6288	122.2	121.4	122.2	121.4	127.5	84,226	123.61	0.62%
2007-02-05	0	1.600	1.600	1.610	1.600	1.640	3,952,000	6,377,040	1.6136	121.4	121.4	122.2	121.4	124.5	52,075	122.46	1.27%
2007-02-02	0	1.580	1.570	1.590	1.570	1.610	3,480,000	5,532,000	1.5897	119.9	119.1	120.7	119.1	122.2	45,855	120.64	-1.86%
2007-02-01	0	1.610	1.610	1.620	1.610	1.640	3,088,000	5,026,160	1.6276	122.2	122.2	122.9	122.2	124.5	40,690	123.52	0.00%
2007-01-31	0	1.610	1.600	1.650	1.600	1.650	3,576,000	5,820,240	1.6276	122.2	121.4	125.2	121.4	125.2	47,120	123.52	-1.23%
2007-01-30	0	1.630	1.620	1.630	1.600	1.650	3,816,000	6,213,120	1.6282	123.7	122.9	123.7	121.4	125.2	50,283	123.56	1.87%
2007-01-29	0	1.600	1.600	1.660	1.600	1.700	2,472,000	4,088,480	1.6539	121.4	121.4	126.0	121.4	129.0	32,573	125.52	-3.03%
2007-01-26	0	1.650	1.650	1.690	1.560	1.700	10,176,000	16,913,040	1.6621	125.2	125.2	128.3	118.4	129.0	134,088	126.13	6.45%
2007-01-25	0	1.550	1.550	1.580	1.480	1.560	4,784,000	7,228,880	1.5111	117.6	117.6	119.9	112.3	118.4	63,038	114.67	4.03%
2007-01-24	0	1.490	1.490	1.500	1.480	1.550	4,424,000	6,718,080	1.5186	113.1	113.1	113.8	112.3	117.6	58,294	115.24	-0.67%
2007-01-23	0	1.500	1.490	1.500	1.460	1.550	4,016,000	6,038,080	1.5035	113.8	113.1	113.8	110.8	117.6	52,918	114.10	0.00%
2007-01-22	0	1.500	1.480	1.500	1.450	1.530	4,880,000	7,239,920	1.4836	113.8	112.3	113.8	110.0	116.1	64,303	112.59	2.04%
2007-01-19	0	1.470	1.450	1.470	1.450	1.480	3,240,000	4,729,440	1.4597	111.6	110.0	111.6	110.0	112.3	42,693	110.78	0.68%
2007-01-18	0	1.460	1.450	1.480	1.450	1.490	5,512,000	8,051,760	1.4608	110.8	110.0	112.3	110.0	113.1	72,631	110.86	0.00%
2007-01-17	0	1.460	1.440	1.460	1.450	1.500	4,148,000	6,141,760	1.4807	110.8	109.3	110.8	110.0	113.8	54,658	112.37	0.69%
2007-01-16	0	1.450	1.440	1.480	1.450	1.530	4,402,000	6,502,540	1.4772	110.0	109.3	112.3	110.0	116.1	58,004	112.10	-3.97%
2007-01-15	0	1.510	1.490	1.510	1.490	1.570	3,120,000	4,711,520	1.5101	114.6	113.1	114.6	113.1	119.1	41,112	114.60	-3.21%
2007-01-12	0	1.560	1.540	1.560	1.530	1.730	5,408,000	8,587,920	1.5880	118.4	116.9	118.4	116.1	131.3	71,260	120.51	5.41%
2007-01-11	0	1.480	1.470	1.480	1.480	1.510	3,520,000	5,241,280	1.4890	112.3	111.6	112.3	112.3	114.6	46,382	113.00	-0.67%
2007-01-10	0	1.490	1.480	1.490	1.470	1.530	33,336,000	49,990,480	1.4996	113.1	112.3	113.1	111.6	116.1	439,263	113.81	-1.32%
2007-01-09	0	1.510	1.500	1.510	1.490	1.560	4,248,000	6,462,000	1.5212	114.6	113.8	114.6	113.1	118.4	55,975	115.44	-1.31%
2007-01-08	0	1.530	1.530	1.540	1.460	1.580	4,640,000	7,026,720	1.5144	116.1	116.1	116.9	110.8	119.9	61,141	114.93	3.38%
2007-01-05	0	1.480	1.480	1.490	1.430	1.480	3,512,000	5,081,680	1.4469	112.3	112.3	113.1	108.5	112.3	46,277	109.81	2.07%
2007-01-04	0	1.450	1.440	1.450	1.430	1.470	4,376,000	6,345,840	1.4501	110.0	109.3	110.0	108.5	111.6	57,662	110.05	-0.68%
2007-01-03	0	1.460	1.440	1.460	1.430	1.480	3,968,000	5,729,760	1.4440	110.8	109.3	110.8	108.5	112.3	52,286	109.59	-0.68%
2007-01-02	0	1.470	1.440	1.470	1.430	1.470	4,216,000	6,110,400	1.4493	111.6	109.3	111.6	108.5	111.6	55,554	109.99	0.68%
2006-12-29	0	1.460	1.450	1.460	1.400	1.470	3,192,000	4,600,800	1.4414	110.8	110.0	110.8	106.2	111.6	42,060	109.39	3.55%
2006-12-28	0	1.410	1.410	1.420	1.410	1.540	2,288,000	3,385,920	1.4799	107.0	107.0	107.8	107.0	116.9	30,149	112.31	-7.24%
2006-12-27	0	1.520	1.500	1.530	1.500	1.590	3,936,000	6,125,760	1.5563	115.4	113.8	116.1	113.8	120.7	51,864	118.11	-3.18%
2006-12-22	0	1.570	1.570	1.580	1.570	1.600	3,232,000	5,120,480	1.5843	119.1	119.1	119.9	119.1	121.4	42,588	120.23	-1.26%
2006-12-21	0	1.590	1.580	1.590	1.580	1.630	4,872,000	7,794,720	1.5999	120.7	119.9	120.7	119.9	123.7	64,198	121.42	-0.62%
2006-12-20	0	1.600	1.600	1.610	1.600	1.620	4,800,000	7,713,200	1.6069	121.4	121.4	122.2	121.4	122.9	63,249	121.95	0.63%
2006-12-19	0	1.590	1.580	1.590	1.580	1.630	4,520,000	7,234,320	1.6005	120.7	119.9	120.7	119.9	123.7	59,559	121.46	-1.85%
2006-12-18	0	1.620	1.610	1.620	1.610	1.640	4,928,000	7,999,280	1.6232	122.9	122.2	122.9	122.2	124.5	64,935	123.19	0.62%
2006-12-15	0	1.610	1.600	1.610	1.600	1.630	4,528,000	7,320,080	1.6166	122.2	121.4	122.2	121.4	123.7	59,665	122.69	-1.83%
2006-12-14	0	1.640	1.630	1.640	1.600	1.660	5,264,000	8,524,640	1.6194	124.5	123.7	124.5	121.4	126.0	69,363	122.90	1.23%
2006-12-13	0	1.620	1.610	1.630	1.610	1.690	4,736,000	7,694,960	1.6248	122.9	122.2	123.7	122.2	128.3	62,406	123.31	-5.26%
2006-12-12	0	1.710	1.700	1.720	1.660	1.730	5,480,000	9,245,520	1.6871	129.8	129.0	130.5	126.0	131.3	72,209	128.04	-0.58%
2006-12-11	0	1.720	1.720	1.730	1.720	1.770	6,488,000	11,310,800	1.7433	130.5	130.5	131.3	130.5	134.3	85,491	132.30	-1.71%
2006-12-08	0	1.750	1.740	1.770	1.710	1.760	10,856,000	18,907,920	1.7417	132.8	132.0	134.3	129.8	133.6	143,048	132.18	1.16%
2006-12-07	0	1.730	1.720	1.730	1.720	1.760	4,144,000	7,187,440	1.7344	131.3	130.5	131.3	130.5	133.6	54,605	131.63	-1.14%
2006-12-06	0	1.750	1.750	1.760	1.730	1.770	4,240,000	7,376,400	1.7397	132.8	132.8	133.6	131.3	134.3	55,870	132.03	0.57%
2006-12-05	0	1.740	1.740	1.750	1.720	1.760	3,960,000	6,885,760	1.7388	132.0	132.0	132.8	130.5	133.6	52,180	131.96	1.16%
2006-12-04	0	1.720	1.720	1.730	1.680	1.740	4,728,000	8,059,840	1.7047	130.5	130.5	131.3	127.5	132.0	62,300	129.37	1.18%
2006-12-01	0	1.700	1.690	1.700	1.680	1.730	4,080,000	6,942,480	1.7016	129.0	128.3	129.0	127.5	131.3	53,761	129.13	-1.16%
2006-11-30	0	1.720	1.720	1.730	1.650	1.740	5,672,000	9,722,000	1.7140	130.5	130.5	131.3	125.2	132.0	74,739	130.08	4.88%
2006-11-29	0	1.640	1.630	1.650	1.630	1.690	4,080,000	6,793,040	1.6650	124.5	123.7	125.2	123.7	128.3	53,761	126.36	-1.80%
2006-11-28	0	1.670	1.660	1.680	1.650	1.680	4,216,000	7,005,600	1.6617	126.7	126.0	127.5	125.2	127.5	55,554	126.11	-0.60%
2006-11-27	0	1.680	1.670	1.680	1.650	1.690	4,144,000	6,933,760	1.6732	127.5	126.7	127.5	125.2	128.3	54,605	126.98	1.82%
2006-11-24	0	1.650	1.630	1.650	1.620	1.660	4,200,000	6,896,960	1.6421	125.2	123.7	125.2	122.9	126.0	55,343	124.62	0.61%
2006-11-23	0	1.640	1.640	1.660	1.630	1.730	4,640,000	7,725,120	1.6649	124.5	124.5	126.0	123.7	131.3	61,141	126.35	-2.96%
2006-11-22	0	1.690	1.680	1.690	1.570	1.730	5,760,000	9,642,400	1.6740	128.3	127.5	128.3	119.1	131.3	75,899	127.04	7.64%
2006-11-21	0	1.570	1.560	1.570	1.540	1.570	4,168,000	6,483,680	1.5556	119.1	118.4	119.1	116.9	119.1	54,921	118.05	2.61%
2006-11-20	0	1.530	1.530	1.550	1.530	1.570	4,208,000	6,503,200	1.5454	116.1	116.1	117.6	116.1	119.1	55,448	117.28	-1.92%
2006-11-17	0	1.560	1.540	1.550	1.540	1.590	4,272,000	6,680,640	1.5638	118.4	116.9	117.6	116.9	120.7	56,291	118.68	-0.64%
2006-11-16	0	1.570	1.570	1.580	1.560	1.630	4,080,000	6,460,480	1.5835	119.1	119.1	119.9	118.4	123.7	53,761	120.17	-1.26%
2006-11-15	0	1.590	1.580	1.600	1.590	1.680	4,040,000	6,589,760	1.6311	120.7	119.9	121.4	120.7	127.5	53,234	123.79	-3.05%
2006-11-14	0	1.640	1.630	1.640	1.570	1.640	6,728,000	10,869,040	1.6155	124.5	123.7	124.5	119.1	124.5	88,654	122.60	3.80%
2006-11-13	0	1.580	1.570	1.580	1.530	1.610	8,480,000	13,263,520	1.5641	119.9	119.1	119.9	116.1	122.2	111,740	118.70	3.27%
2006-11-10	0	1.530	1.530	1.550	1.510	1.570	4,024,000	6,165,600	1.5322	116.1	116.1	117.6	114.6	119.1	53,024	116.28	-1.29%
2006-11-09	0	1.550	1.540	1.550	1.440	1.560	4,888,000	7,362,240	1.5062	117.6	116.9	117.6	109.3	118.4	64,408	114.31	7.64%
2006-11-08	0	1.440	1.440	1.450	1.410	1.450	3,584,000	5,114,960	1.4272	109.3	109.3	110.0	107.0	110.0	47,226	108.31	0.70%
2006-11-07	0	1.430	1.410	1.440	1.370	1.570	4,264,000	6,411,440	1.5036	108.5	107.0	109.3	104.0	119.1	56,186	114.11	-8.33%
2006-11-06	0	1.560	1.550	1.560	1.530	1.560	4,632,000	7,137,680	1.5409	118.4	117.6	118.4	116.1	118.4	61,035	116.94	0.65%
2006-11-03	0	1.550	1.540	1.550	1.540	1.570	4,952,000	7,704,640	1.5559	117.6	116.9	117.6	116.9	119.1	65,252	118.08	-1.27%
2006-11-02	0	1.570	1.570	1.590	1.510	1.630	6,528,000	10,127,920	1.5515	119.1	119.1	120.7	114.6	123.7	86,018	117.74	2.61%
2006-11-01	0	1.530	1.520	1.540	1.350	1.540	7,544,000	10,752,080	1.4252	116.1	115.4	116.9	102.5	116.9	99,406	108.16	11.68%
2006-10-31	0	1.370	1.360	1.370	1.350	1.380	2,508,000	3,417,440	1.3626	104.0	103.2	104.0	102.5	104.7	33,048	103.41	0.00%
2006-10-27	0	1.370	1.350	1.370	1.350	1.400	2,712,000	3,715,680	1.3701	104.0	102.5	104.0	102.5	106.2	35,736	103.98	-0.72%
2006-10-26	0	1.380	1.370	1.380	1.370	1.420	3,012,000	4,195,760	1.3930	104.7	104.0	104.7	104.0	107.8	39,689	105.72	-0.72%
2006-10-25	0	1.390	1.390	1.400	1.250	1.400	4,452,000	5,962,200	1.3392	105.5	105.5	106.2	94.86	106.2	58,663	101.63	11.20%
2006-10-24	0	1.250	1.240	1.260	1.230	1.320	1,264,000	1,598,240	1.2644	94.86	94.10	95.62	93.35	100.2	16,656	95.959	-3.10%
2006-10-23	0	1.290	1.280	1.290	1.290	1.300	2,248,000	2,914,480	1.2965	97.90	97.14	97.90	97.90	98.66	29,622	98.391	-0.77%
2006-10-20	0	1.300	1.290	1.300	1.290	1.320	2,032,000	2,656,320	1.3072	98.66	97.90	98.66	97.90	100.2	26,775	99.208	0.00%
2006-10-19	0	1.300	1.290	1.310	1.300	1.330	2,008,000	2,626,960	1.3082	98.66	97.90	99.42	98.66	100.9	26,459	99.284	-0.76%
2006-10-18	0	1.310	1.300	1.310	1.290	1.310	2,192,000	2,857,520	1.3036	99.42	98.66	99.42	97.90	99.42	28,884	98.932	0.77%
2006-10-17	0	1.300	1.290	1.300	1.300	1.340	1,984,000	2,615,360	1.3182	98.66	97.90	98.66	98.66	101.7	26,143	100.04	-1.52%
2006-10-16	0	1.320	1.310	1.320	1.310	1.380	2,048,000	2,761,280	1.3483	100.2	99.42	100.2	99.42	104.7	26,986	102.32	-2.94%
2006-10-13	0	1.360	1.350	1.360	1.340	1.380	2,160,000	2,931,920	1.3574	103.2	102.5	103.2	101.7	104.7	28,462	103.01	1.49%
2006-10-12	0	1.340	1.330	1.340	1.320	1.350	1,552,000	2,073,040	1.3357	101.7	100.9	101.7	100.2	102.5	20,450	101.37	0.00%
2006-10-11	0	1.340	1.320	1.340	1.310	1.360	2,096,000	2,784,800	1.3286	101.7	100.2	101.7	99.42	103.2	27,619	100.83	3.08%
2006-10-10	0	1.300	1.300	1.370	1.290	1.350	1,376,000	1,814,160	1.3184	98.66	98.66	104.0	97.90	102.5	18,131	100.06	-3.70%
2006-10-09	0	1.350	1.340	1.360	1.340	1.390	1,680,000	2,290,240	1.3632	102.5	101.7	103.2	101.7	105.5	22,137	103.46	-2.88%
2006-10-06	0	1.390	1.390	1.400	1.370	1.410	2,000,000	2,774,560	1.3873	105.5	105.5	106.2	104.0	107.0	26,354	105.28	-0.71%
2006-10-05	0	1.400	1.390	1.400	1.380	1.400	1,616,000	2,242,400	1.3876	106.2	105.5	106.2	104.7	106.2	21,294	105.31	0.00%
2006-10-04	0	1.400	1.400	1.410	1.380	1.400	1,616,000	2,248,080	1.3911	106.2	106.2	107.0	104.7	106.2	21,294	105.57	1.45%
2006-10-03	0	1.380	1.370	1.380	1.370	1.400	1,720,000	2,376,560	1.3817	104.7	104.0	104.7	104.0	106.2	22,664	104.86	-0.72%
2006-09-29	0	1.390	1.380	1.390	1.370	1.420	1,560,000	2,155,840	1.3819	105.5	104.7	105.5	104.0	107.8	20,556	104.88	-0.71%
2006-09-28	0	1.400	1.400	1.410	1.350	1.430	1,472,000	2,039,600	1.3856	106.2	106.2	107.0	102.5	108.5	19,396	105.15	1.45%
2006-09-27	0	1.380	1.350	1.380	1.250	1.390	888,000	1,161,360	1.3078	104.7	102.5	104.7	94.86	105.5	11,701	99.253	5.34%
2006-09-26	0	1.310	1.310	1.360	1.310	1.350	80,000	106,720	1.3340	99.42	99.42	103.2	99.42	102.5	1,054	101.24	-5.07%
2006-09-25	0	1.380	1.360	1.390	1.310	1.500	1,312,000	1,851,600	1.4113	104.7	103.2	105.5	99.42	113.8	17,288	107.10	-7.38%
2006-09-22	0	1.490	1.460	1.490	1.430	1.490	1,432,000	2,087,920	1.4580	113.1	110.8	113.1	108.5	113.1	18,869	110.65	2.76%
2006-09-21	0	1.450	1.420	1.450	1.410	1.500	1,568,000	2,274,960	1.4509	110.0	107.8	110.0	107.0	113.8	20,661	110.11	-0.68%
2006-09-20	0	1.460	1.460	1.510	1.410	1.540	2,208,000	3,259,360	1.4762	110.8	110.8	114.6	107.0	116.9	29,094	112.03	-2.67%
2006-09-19	0	1.500	1.500	1.530	1.500	1.800	4,944,000	8,243,040	1.6673	113.8	113.8	116.1	113.8	136.6	65,146	126.53	-8.54%
2006-09-18	1	-	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	0.00%
2006-09-15	1	-	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	0.00%
2006-09-14	1	-	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	0.00%
2006-09-13	1	-	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	0.00%
2006-09-12	1	-	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	0.00%
2006-09-11	1	-	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	0.00%
2006-09-08	1	-	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	0.00%
2006-09-07	1	-	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	0.00%
2006-09-06	1	-	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	0.00%
2006-09-05	1	-	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	0.00%
2006-09-04	1	-	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	0.00%
2006-09-01	1	-	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	0.00%
2006-08-31	1	-	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	0.00%
2006-08-30	1	-	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	0.00%
2006-08-29	1	-	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	0.00%
2006-08-28	0	1.640	1.630	1.640	1.610	1.660	2,616,000	4,278,160	1.6354	124.5	123.7	124.5	122.2	126.0	34,471	124.11	0.00%
2006-08-25	0	1.640	1.640	1.650	1.600	1.650	2,856,000	4,637,840	1.6239	124.5	124.5	125.2	121.4	125.2	37,633	123.24	0.61%
2006-08-24	0	1.630	1.620	1.640	1.610	1.690	4,056,000	6,653,360	1.6404	123.7	122.9	124.5	122.2	128.3	53,445	124.49	1.24%
2006-08-23	0	1.610	1.600	1.620	1.530	1.620	2,728,000	4,308,640	1.5794	122.2	121.4	122.9	116.1	122.9	35,946	119.86	3.87%
2006-08-22	0	1.550	1.540	1.550	1.500	1.570	2,792,000	4,285,120	1.5348	117.6	116.9	117.6	113.8	119.1	36,790	116.48	2.65%
2006-08-21	0	1.510	1.500	1.520	1.500	1.560	2,512,000	3,824,480	1.5225	114.6	113.8	115.4	113.8	118.4	33,100	115.54	-4.43%
2006-08-18	0	1.580	1.560	1.580	1.460	1.580	3,096,000	4,645,680	1.5005	119.9	118.4	119.9	110.8	119.9	40,795	113.88	7.48%
2006-08-17	0	1.470	1.460	1.470	1.450	1.470	2,560,000	3,744,240	1.4626	111.6	110.8	111.6	110.0	111.6	33,733	111.00	1.38%
2006-08-16	0	1.450	1.440	1.450	1.440	1.460	2,584,000	3,750,240	1.4513	110.0	109.3	110.0	109.3	110.8	34,049	110.14	0.69%
2006-08-15	0	1.440	1.430	1.440	1.430	1.470	2,816,000	4,063,040	1.4428	109.3	108.5	109.3	108.5	111.6	37,106	109.50	-1.37%
2006-08-14	0	1.460	1.450	1.470	1.450	1.490	2,528,000	3,720,720	1.4718	110.8	110.0	111.6	110.0	113.1	33,311	111.70	-2.01%
2006-08-11	0	1.490	1.470	1.500	1.450	1.500	2,792,000	4,123,520	1.4769	113.1	111.6	113.8	110.0	113.8	36,790	112.08	-0.67%
2006-08-10	0	1.500	1.490	1.500	1.500	1.520	2,496,000	3,763,440	1.5078	113.8	113.1	113.8	113.8	115.4	32,889	114.43	-0.66%
2006-08-09	0	1.510	1.500	1.510	1.490	1.510	2,544,000	3,810,080	1.4977	114.6	113.8	114.6	113.1	114.6	33,522	113.66	0.67%
2006-08-08	0	1.500	1.500	1.510	1.480	1.510	2,376,000	3,561,920	1.4991	113.8	113.8	114.6	112.3	114.6	31,308	113.77	0.00%
2006-08-07	0	1.500	1.490	1.500	1.480	1.510	2,464,000	3,673,040	1.4907	113.8	113.1	113.8	112.3	114.6	32,468	113.13	0.67%
2006-08-04	0	1.490	1.490	1.500	1.480	1.500	2,464,000	3,668,080	1.4887	113.1	113.1	113.8	112.3	113.8	32,468	112.98	0.68%
2006-08-03	0	1.480	1.480	1.490	1.470	1.500	2,560,000	3,802,960	1.4855	112.3	112.3	113.1	111.6	113.8	33,733	112.74	-0.67%
2006-08-02	0	1.490	1.480	1.500	1.480	1.510	2,392,000	3,571,280	1.4930	113.1	112.3	113.8	112.3	114.6	31,519	113.31	-0.67%
2006-08-01	0	1.500	1.500	1.510	1.490	1.540	3,056,000	4,623,680	1.5130	113.8	113.8	114.6	113.1	116.9	40,268	114.82	-1.32%
2006-07-31	0	1.520	1.500	1.520	1.390	1.520	3,576,000	5,114,000	1.4301	115.4	113.8	115.4	105.5	115.4	47,120	108.53	8.57%
2006-07-28	0	1.400	1.380	1.390	1.390	1.420	2,440,000	3,428,800	1.4052	106.2	104.7	105.5	105.5	107.8	32,151	106.65	0.00%
2006-07-27	0	1.400	1.400	1.410	1.390	1.430	2,496,000	3,513,760	1.4078	106.2	106.2	107.0	105.5	108.5	32,889	106.84	0.00%
2006-07-26	0	1.400	1.400	1.410	1.390	1.420	2,736,000	3,863,200	1.4120	106.2	106.2	107.0	105.5	107.8	36,052	107.16	-2.10%
2006-07-25	0	1.430	1.430	1.440	1.430	1.480	2,624,000	3,814,720	1.4538	108.5	108.5	109.3	108.5	112.3	34,576	110.33	-2.05%
2006-07-24	0	1.460	1.460	1.470	1.450	1.480	4,080,000	5,983,120	1.4665	110.8	110.8	111.6	110.0	112.3	53,761	111.29	-0.68%
2006-07-21	0	1.470	1.470	1.480	1.450	1.510	3,016,000	4,462,480	1.4796	111.6	111.6	112.3	110.0	114.6	39,741	112.29	-3.29%
2006-07-20	0	1.520	1.510	1.520	1.500	1.530	4,520,000	6,841,440	1.5136	115.4	114.6	115.4	113.8	116.1	59,559	114.87	2.70%
2006-07-19	0	1.480	1.460	1.480	1.430	1.480	3,664,000	5,316,320	1.4510	112.3	110.8	112.3	108.5	112.3	48,280	110.11	0.68%
2006-07-18	0	1.470	1.440	1.480	1.430	1.560	4,376,000	6,546,800	1.4961	111.6	109.3	112.3	108.5	118.4	57,662	113.54	-2.65%
2006-07-17	0	1.510	1.500	1.510	1.500	1.530	3,464,000	5,249,040	1.5153	114.6	113.8	114.6	113.8	116.1	45,645	115.00	-1.31%
2006-07-14	0	1.530	1.520	1.530	1.500	1.540	3,712,000	5,651,760	1.5226	116.1	115.4	116.1	113.8	116.9	48,912	115.55	-0.65%
2006-07-13	0	1.540	1.530	1.540	1.530	1.570	3,816,000	5,897,360	1.5454	116.9	116.1	116.9	116.1	119.1	50,283	117.28	-1.28%
2006-07-12	0	1.560	1.550	1.560	1.540	1.580	3,696,000	5,770,480	1.5613	118.4	117.6	118.4	116.9	119.9	48,702	118.49	0.00%
2006-07-11	0	1.560	1.550	1.560	1.530	1.580	3,784,000	5,880,240	1.5540	118.4	117.6	118.4	116.1	119.9	49,861	117.93	-0.64%
2006-07-10	0	1.570	1.560	1.570	1.550	1.580	4,032,000	6,312,240	1.5655	119.1	118.4	119.1	117.6	119.9	53,129	118.81	-0.63%
2006-07-07	0	1.580	1.570	1.590	1.560	1.610	4,168,000	6,647,680	1.5949	119.9	119.1	120.7	118.4	122.2	54,921	121.04	0.64%
2006-07-06	0	1.570	1.570	1.580	1.520	1.590	4,552,000	7,072,080	1.5536	119.1	119.1	119.9	115.4	120.7	59,981	117.91	0.64%
2006-07-05	0	1.560	1.540	1.570	1.540	1.620	13,984,000	22,293,040	1.5942	118.4	116.9	119.1	116.9	122.9	184,265	120.98	-2.50%
2006-07-04	0	1.600	1.600	1.610	1.580	1.630	4,080,000	6,578,080	1.6123	121.4	121.4	122.2	119.9	123.7	53,761	122.36	1.91%
2006-07-03	0	1.570	1.560	1.580	1.530	1.580	3,944,000	6,143,360	1.5576	119.1	118.4	119.9	116.1	119.9	51,969	118.21	2.61%
2006-06-30	0	1.530	1.530	1.560	1.510	1.590	4,176,000	6,474,480	1.5504	116.1	116.1	118.4	114.6	120.7	55,026	117.66	2.00%
2006-06-29	0	1.500	1.490	1.500	1.460	1.500	3,952,000	5,852,640	1.4809	113.8	113.1	113.8	110.8	113.8	52,075	112.39	2.04%
2006-06-28	0	1.470	1.460	1.470	1.440	1.500	3,784,000	5,507,040	1.4553	111.6	110.8	111.6	109.3	113.8	49,861	110.45	-2.65%
2006-06-27	0	1.510	1.500	1.510	1.500	1.540	4,704,000	7,152,400	1.5205	114.6	113.8	114.6	113.8	116.9	61,984	115.39	-0.66%
2006-06-26	0	1.520	1.510	1.520	1.470	1.550	4,408,000	6,599,840	1.4972	115.4	114.6	115.4	111.6	117.6	58,084	113.63	0.00%
2006-06-23	0	1.520	1.500	1.520	1.440	1.530	5,728,000	8,615,360	1.5041	115.4	113.8	115.4	109.3	116.1	75,477	114.15	2.01%
2006-06-22	0	1.490	1.490	1.500	1.470	1.580	5,400,000	8,236,880	1.5253	113.1	113.1	113.8	111.6	119.9	71,155	115.76	-0.67%
2006-06-21	0	1.500	1.490	1.500	1.470	1.520	5,336,000	7,964,640	1.4926	113.8	113.1	113.8	111.6	115.4	70,312	113.28	-1.32%
2006-06-20	0	1.520	1.510	1.530	1.510	1.650	3,752,000	5,922,400	1.5785	115.4	114.6	116.1	114.6	125.2	49,439	119.79	-7.32%
2006-06-19	0	1.640	1.640	1.650	1.630	1.730	3,259,950	5,527,157	1.6955	124.5	124.5	125.2	123.7	131.3	42,956	128.67	-4.65%
2006-06-16	0	1.720	1.710	1.720	1.700	1.810	2,096,000	3,654,240	1.7434	130.5	129.8	130.5	129.0	137.4	27,619	132.31	-3.91%
2006-06-15	0	1.790	1.760	1.790	1.760	1.890	3,672,000	6,731,520	1.8332	135.8	133.6	135.8	133.6	143.4	48,385	139.12	-3.24%
2006-06-14	0	1.850	1.840	1.850	1.820	1.880	4,328,000	8,031,120	1.8556	140.4	139.6	140.4	138.1	142.7	57,029	140.82	0.00%
2006-06-13	0	1.850	1.840	1.850	1.850	1.880	3,528,000	6,549,840	1.8565	140.4	139.6	140.4	140.4	142.7	46,488	140.89	-1.60%
2006-06-12	0	1.880	1.880	1.890	1.850	1.890	4,520,000	8,437,120	1.8666	142.7	142.7	143.4	140.4	143.4	59,559	141.66	0.53%
2006-06-09	0	1.870	1.860	1.870	1.840	1.910	6,928,000	12,853,600	1.8553	141.9	141.2	141.9	139.6	145.0	91,289	140.80	1.08%
2006-06-08	0	1.850	1.840	1.850	1.840	1.970	2,192,000	4,136,560	1.8871	140.4	139.6	140.4	139.6	149.5	28,884	143.21	-5.61%
2006-06-07	0	1.960	1.950	1.960	1.940	2.000	4,640,000	9,100,400	1.9613	148.7	148.0	148.7	147.2	151.8	61,141	148.84	-1.51%
2006-06-06	0	1.990	1.990	2.000	1.960	2.050	4,672,000	9,259,200	1.9818	151.0	151.0	151.8	148.7	155.6	61,562	150.40	-1.73%
2006-06-05	0	2.025	2.000	2.025	1.950	2.100	5,408,000	10,829,240	2.0024	153.7	151.8	153.7	148.0	159.4	71,260	151.97	1.25%
2006-06-02	0	2.000	2.000	2.025	1.900	2.025	6,392,000	12,364,160	1.9343	151.8	151.8	153.7	144.2	153.7	84,226	146.80	5.82%
2006-06-01	0	1.890	1.870	1.890	1.880	1.940	4,544,000	8,590,240	1.8905	143.4	141.9	143.4	142.7	147.2	59,876	143.47	0.00%
2006-05-30	0	1.890	1.890	1.900	1.810	1.890	5,952,000	11,077,200	1.8611	143.4	143.4	144.2	137.4	143.4	78,429	141.24	4.42%
2006-05-29	0	1.810	1.810	1.820	1.600	1.810	5,720,000	9,960,800	1.7414	137.4	137.4	138.1	121.4	137.4	75,372	132.16	16.03%
2006-05-26	0	1.560	1.550	1.580	1.530	1.590	3,736,000	5,813,840	1.5562	118.4	117.6	119.9	116.1	120.7	49,229	118.10	3.31%
2006-05-25	0	1.510	1.500	1.530	1.450	1.600	16,960,000	25,420,960	1.4989	114.6	113.8	116.1	110.0	121.4	223,479	113.75	4.14%
2006-05-24	0	1.450	1.450	1.490	1.430	1.810	12,168,000	18,500,560	1.5204	110.0	110.0	113.1	108.5	137.4	160,336	115.39	-18.54%
2006-05-23	0	1.780	1.780	1.800	1.770	1.940	9,800,000	18,299,680	1.8673	135.1	135.1	136.6	134.3	147.2	129,133	141.71	-7.77%
2006-05-22	0	1.930	1.920	1.950	1.830	1.980	9,008,000	17,286,480	1.9190	146.5	145.7	148.0	138.9	150.3	118,697	145.64	0.00%
2006-05-19	0	1.930	1.910	1.930	1.920	1.960	5,328,000	10,373,920	1.9471	146.5	145.0	146.5	145.7	148.7	70,206	147.76	-1.03%
2006-05-18	0	1.950	1.940	1.950	1.930	1.980	4,784,000	9,356,720	1.9558	148.0	147.2	148.0	146.5	150.3	63,038	148.43	-2.01%
2006-05-17	0	1.990	1.980	1.990	1.950	2.025	4,960,000	9,831,200	1.9821	151.0	150.3	151.0	148.0	153.7	65,357	150.42	2.05%
2006-05-16	0	1.950	1.940	1.950	1.930	2.050	6,656,000	13,113,400	1.9702	148.0	147.2	148.0	146.5	155.6	87,705	149.52	-3.70%
2006-05-15	0	2.025	2.000	2.025	2.000	2.075	5,424,000	11,025,800	2.0328	153.7	151.8	153.7	151.8	157.5	71,471	154.27	-3.57%
2006-05-12	0	2.100	2.050	2.100	2.025	2.125	5,152,000	10,694,000	2.0757	159.4	155.6	159.4	153.7	161.3	67,887	157.53	-2.33%
2006-05-11	0	2.150	2.125	2.150	2.025	2.150	7,232,000	14,891,200	2.0591	163.2	161.3	163.2	153.7	163.2	95,295	156.26	3.61%
2006-05-10	0	2.075	2.050	2.075	2.025	2.150	5,704,000	11,840,800	2.0759	157.5	155.6	157.5	153.7	163.2	75,161	157.54	-1.19%
2006-05-09	0	2.100	2.075	2.100	2.075	2.175	5,008,000	10,545,000	2.1056	159.4	157.5	159.4	157.5	165.1	65,990	159.80	-2.33%
2006-05-08	0	2.150	2.125	2.150	2.000	2.200	7,240,000	15,382,200	2.1246	163.2	161.3	163.2	151.8	167.0	95,400	161.24	9.69%
2006-05-04	0	1.960	1.950	1.960	1.940	2.025	4,976,000	9,827,040	1.9749	148.7	148.0	148.7	147.2	153.7	65,568	149.88	-1.51%
2006-05-03	0	1.990	1.980	2.000	1.960	2.025	5,480,000	10,930,960	1.9947	151.0	150.3	151.8	148.7	153.7	72,209	151.38	1.02%
2006-05-02	0	1.970	1.960	1.970	1.930	1.970	5,208,000	10,146,960	1.9483	149.5	148.7	149.5	146.5	149.5	68,625	147.86	1.55%
2006-04-28	0	1.940	1.930	1.940	1.890	1.940	4,272,000	8,124,160	1.9017	147.2	146.5	147.2	143.4	147.2	56,291	144.32	0.52%
2006-04-27	0	1.930	1.920	1.930	1.900	1.940	5,832,000	11,207,760	1.9218	146.5	145.7	146.5	144.2	147.2	76,847	145.84	1.05%
2006-04-26	0	1.910	1.900	1.910	1.910	1.950	5,912,000	11,335,280	1.9173	145.0	144.2	145.0	145.0	148.0	77,901	145.51	0.53%
2006-04-25	0	1.900	1.890	1.920	1.890	1.990	7,064,000	13,722,560	1.9426	144.2	143.4	145.7	143.4	151.0	93,081	147.43	-4.04%
2006-04-24	0	1.980	1.980	1.990	1.920	2.050	5,768,000	11,323,360	1.9631	150.3	150.3	151.0	145.7	155.6	76,004	148.98	-3.41%
2006-04-21	0	2.050	2.025	2.050	2.000	2.100	5,552,000	11,399,400	2.0532	155.6	153.7	155.6	151.8	159.4	73,158	155.82	1.23%
2006-04-20	0	2.025	2.000	2.025	1.980	2.125	7,320,000	14,821,040	2.0247	153.7	151.8	153.7	150.3	161.3	96,454	153.66	-2.41%
2006-04-19	0	2.075	2.050	2.075	2.025	2.175	8,928,000	18,504,000	2.0726	157.5	155.6	157.5	153.7	165.1	117,643	157.29	-1.19%
2006-04-18	0	2.100	2.100	2.125	2.075	2.325	9,728,000	21,084,800	2.1674	159.4	159.4	161.3	157.5	176.4	128,184	164.49	-6.67%
2006-04-13	0	2.250	2.225	2.250	2.075	2.325	20,528,000	45,076,400	2.1958	170.8	168.9	170.8	157.5	176.4	270,494	166.64	9.76%
2006-04-12	0	2.050	2.050	2.075	1.970	2.250	23,664,000	49,508,120	2.0921	155.6	155.6	157.5	149.5	170.8	311,817	158.77	2.50%
2006-04-11	0	2.000	2.025	2.050	1.740	2.025	11,720,000	22,139,480	1.8890	151.8	153.7	155.6	132.0	153.7	154,433	143.36	12.36%
2006-04-10	0	1.780	1.780	1.790	1.600	1.800	13,128,000	21,964,400	1.6731	135.1	135.1	135.8	121.4	136.6	172,986	126.97	11.25%
2006-04-07	0	1.600	1.580	1.630	1.500	2.050	193,912,000	217,896,880	1.1237	121.4	119.9	123.7	113.8	155.6	2,555,147	85.278	55.34%
2006-04-06	1	-	-	-	-	-	0	0	-	78.17	-	-	-	-	0	-	0.00%
2006-04-04	1	-	-	-	-	-	0	0	-	78.17	-	-	-	-	0	-	0.00%
2006-04-03	1	-	-	-	-	-	0	0	-	78.17	-	-	-	-	0	-	0.00%
2006-03-31	1	-	-	-	-	-	0	0	-	78.17	-	-	-	-	0	-	0.00%
2006-03-30	1	-	-	-	-	-	0	0	-	78.17	-	-	-	-	0	-	0.00%
2006-03-29	1	-	-	-	-	-	0	0	-	78.17	-	-	-	-	0	-	0.00%
2006-03-28	1	-	-	-	-	-	0	0	-	78.17	-	-	-	-	0	-	0.00%
2006-03-27	1	-	-	-	-	-	0	0	-	78.17	-	-	-	-	0	-	0.00%
2006-03-24	1	-	-	-	-	-	0	0	-	78.17	-	-	-	-	0	-	0.00%
2006-03-23	1	-	-	-	-	-	0	0	-	78.17	-	-	-	-	0	-	0.00%
2006-03-22	1	-	-	-	-	-	0	0	-	78.17	-	-	-	-	0	-	0.00%
2006-03-21	1	-	-	-	-	-	0	0	-	78.17	-	-	-	-	0	-	0.00%
2006-03-20	1	-	-	-	-	-	0	0	-	78.17	-	-	-	-	0	-	0.00%
2006-03-17	1	-	-	-	-	-	0	0	-	78.17	-	-	-	-	0	-	0.00%
2006-03-16	1	-	-	-	-	-	0	0	-	78.17	-	-	-	-	0	-	0.00%
2006-03-15	0	1.030	1.030	-	1.000	1.000	80,000	80,000	1.0000	78.17	78.17	-	75.89	75.89	1,054	75.891	3.00%
2006-03-14	0	1.000	0.930	-	-	-	0	0	-	75.89	70.58	-	-	-	0	-	0.00%
2006-03-13	0	1.000	0.700	-	-	-	0	0	-	75.89	53.12	-	-	-	0	-	0.00%
2006-03-10	0	1.000	0.700	-	-	-	0	0	-	75.89	53.12	-	-	-	0	-	0.00%
2006-03-09	0	1.000	0.700	-	-	-	0	0	-	75.89	53.12	-	-	-	0	-	0.00%
2006-03-08	0	1.000	0.700	-	-	-	0	0	-	75.89	53.12	-	-	-	0	-	0.00%
2006-03-07	0	1.000	0.700	-	-	-	0	0	-	75.89	53.12	-	-	-	0	-	0.00%
2006-03-06	0	1.000	0.700	-	-	-	0	0	-	75.89	53.12	-	-	-	0	-	0.00%
2006-03-03	0	1.000	0.700	-	-	-	0	0	-	75.89	53.12	-	-	-	0	-	0.00%
2006-03-02	0	1.000	0.700	-	-	-	0	0	-	75.89	53.12	-	-	-	0	-	0.00%
2006-03-01	0	1.000	0.700	-	-	-	0	0	-	75.89	53.12	-	-	-	0	-	0.00%
2006-02-28	0	1.000	0.700	-	1.000	1.000	464,000	464,000	1.0000	75.89	53.12	-	75.89	75.89	6,114	75.891	0.00%
2006-02-27	0	1.000	0.700	-	-	-	0	0	-	75.89	53.12	-	-	-	0	-	0.00%
2006-02-24	0	1.000	0.700	-	-	-	0	0	-	75.89	53.12	-	-	-	0	-	0.00%
2006-02-23	0	1.000	0.700	-	-	-	0	0	-	75.89	53.12	-	-	-	0	-	0.00%
2006-02-22	0	1.000	0.700	-	-	-	0	0	-	75.89	53.12	-	-	-	0	-	0.00%
2006-02-21	0	1.000	0.700	-	-	-	0	0	-	75.89	53.12	-	-	-	0	-	0.00%
2006-02-20	0	1.000	0.700	-	-	-	0	0	-	75.89	53.12	-	-	-	0	-	0.00%
2006-02-17	0	1.000	0.700	-	-	-	0	0	-	75.89	53.12	-	-	-	0	-	0.00%
2006-02-16	0	1.000	0.700	-	-	-	0	0	-	75.89	53.12	-	-	-	0	-	0.00%
2006-02-15	0	1.000	0.700	-	-	-	0	0	-	75.89	53.12	-	-	-	0	-	0.00%
2006-02-14	0	1.000	0.700	-	-	-	0	0	-	75.89	53.12	-	-	-	0	-	0.00%
2006-02-13	0	1.000	0.700	-	-	-	0	0	-	75.89	53.12	-	-	-	0	-	0.00%
2006-02-10	0	1.000	0.700	-	-	-	0	0	-	75.89	53.12	-	-	-	0	-	0.00%
2006-02-09	0	1.000	0.700	-	-	-	0	0	-	75.89	53.12	-	-	-	0	-	0.00%
2006-02-08	0	1.000	0.700	-	-	-	0	0	-	75.89	53.12	-	-	-	0	-	0.00%
2006-02-07	0	1.000	0.700	1.000	-	-	0	0	-	75.89	53.12	75.89	-	-	0	-	0.00%
2006-02-06	0	1.000	0.700	1.000	-	-	0	0	-	75.89	53.12	75.89	-	-	0	-	0.00%
2006-02-03	0	1.000	0.700	-	1.000	1.000	24,000	24,000	1.0000	75.89	53.12	-	75.89	75.89	316	75.891	0.00%
2006-02-02	0	1.000	0.700	-	-	-	0	0	-	75.89	53.12	-	-	-	0	-	0.00%
2006-02-01	0	1.000	0.700	1.000	-	-	0	0	-	75.89	53.12	75.89	-	-	0	-	0.00%
2006-01-27	0	1.000	0.700	-	-	-	0	0	-	75.89	53.12	-	-	-	0	-	0.00%
2006-01-26	0	1.000	0.700	-	-	-	0	0	-	75.89	53.12	-	-	-	0	-	0.00%
2006-01-25	0	1.000	0.700	-	-	-	0	0	-	75.89	53.12	-	-	-	0	-	0.00%
2006-01-24	0	1.000	0.700	1.000	-	-	0	0	-	75.89	53.12	75.89	-	-	0	-	0.00%
2006-01-23	0	1.000	0.700	1.000	-	-	0	0	-	75.89	53.12	75.89	-	-	0	-	-2.91%
2006-01-20	0	1.030	0.700	-	-	-	0	0	-	78.17	53.12	-	-	-	0	-	0.00%
2006-01-19	0	1.030	0.700	-	-	-	0	0	-	78.17	53.12	-	-	-	0	-	0.00%
2006-01-18	0	1.030	-	1.030	1.000	1.040	704,000	724,480	1.0291	78.17	-	78.17	75.89	78.93	9,276	78.098	0.00%
2006-01-17	0	1.030	-	1.030	1.050	1.050	320,000	336,000	1.0500	78.17	-	78.17	79.69	79.69	4,217	79.685	-6.36%
2006-01-16	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2006-01-13	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2006-01-12	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2006-01-11	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2006-01-10	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2006-01-09	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2006-01-06	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2006-01-05	0	1.100	-	1.100	-	-	0	0	-	83.48	-	83.48	-	-	0	-	0.00%
2006-01-04	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2006-01-03	0	1.100	-	1.100	-	-	0	0	-	83.48	-	83.48	-	-	0	-	0.00%
2005-12-30	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-12-29	0	1.100	-	1.100	-	-	0	0	-	83.48	-	83.48	-	-	0	-	0.00%
2005-12-28	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-12-23	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-12-22	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-12-21	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-12-20	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-12-19	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-12-16	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-12-15	0	1.100	-	1.110	-	-	0	0	-	83.48	-	84.24	-	-	0	-	0.00%
2005-12-14	0	1.100	-	1.110	-	-	0	0	-	83.48	-	84.24	-	-	0	-	0.00%
2005-12-13	0	1.100	-	1.110	-	-	0	0	-	83.48	-	84.24	-	-	0	-	0.00%
2005-12-12	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-12-09	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-12-08	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-12-07	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-12-06	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-12-05	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-12-02	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-12-01	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-11-30	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-11-29	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-11-28	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-11-25	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-11-24	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-11-23	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-11-22	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-11-21	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-11-18	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-11-17	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-11-16	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-11-15	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-11-14	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-11-11	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-11-10	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-11-09	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-11-08	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-11-07	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-11-04	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-11-03	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-11-02	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-11-01	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-10-31	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-10-28	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-10-27	0	1.100	-	-	1.100	1.100	104,000	114,400	1.1000	83.48	-	-	83.48	83.48	1,370	83.480	0.00%
2005-10-26	0	1.100	-	-	1.100	1.100	96,000	105,600	1.1000	83.48	-	-	83.48	83.48	1,265	83.480	3.77%
2005-10-25	0	1.060	-	1.100	-	-	0	0	-	80.44	-	83.48	-	-	0	-	0.00%
2005-10-24	0	1.060	-	-	-	-	0	0	-	80.44	-	-	-	-	0	-	0.00%
2005-10-21	0	1.060	-	-	-	-	0	0	-	80.44	-	-	-	-	0	-	0.00%
2005-10-20	0	1.060	-	-	-	-	0	0	-	80.44	-	-	-	-	0	-	0.00%
2005-10-19	0	1.060	-	-	-	-	0	0	-	80.44	-	-	-	-	0	-	0.00%
2005-10-18	0	1.060	-	-	-	-	0	0	-	80.44	-	-	-	-	0	-	0.00%
2005-10-17	0	1.060	-	-	-	-	0	0	-	80.44	-	-	-	-	0	-	0.00%
2005-10-14	0	1.060	-	-	-	-	0	0	-	80.44	-	-	-	-	0	-	0.00%
2005-10-13	0	1.060	-	-	-	-	0	0	-	80.44	-	-	-	-	0	-	0.00%
2005-10-12	0	1.060	-	1.060	-	-	0	0	-	80.44	-	80.44	-	-	0	-	-3.64%
2005-10-10	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-10-07	0	1.100	-	1.100	-	-	0	0	-	83.48	-	83.48	-	-	0	-	-3.51%
2005-10-06	0	1.140	-	-	-	-	0	0	-	86.52	-	-	-	-	0	-	0.00%
2005-10-05	0	1.140	-	1.150	1.140	1.200	344,000	393,120	1.1428	86.52	-	87.27	86.52	91.07	4,533	86.727	-5.00%
2005-10-04	0	1.200	-	1.240	1.160	1.200	32,000	37,760	1.1800	91.07	-	94.10	88.03	91.07	422	89.551	11.11%
2005-10-03	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-09-30	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-09-29	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-09-28	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-09-27	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-09-26	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-09-23	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-09-22	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-09-21	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-09-20	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-09-16	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-09-15	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-09-14	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-09-13	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-09-12	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-09-09	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-09-08	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-09-07	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-09-06	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-09-05	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-09-02	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-09-01	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-08-31	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-08-30	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-08-29	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-08-26	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-08-25	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-08-24	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-08-23	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-08-22	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-08-19	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-08-18	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-08-17	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-08-16	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-08-15	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-08-12	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-08-11	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-08-10	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-08-09	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-08-08	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-08-05	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-08-04	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-08-03	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-08-02	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-08-01	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-07-29	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-07-28	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-07-27	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-07-26	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-07-25	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-07-22	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-07-21	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-07-20	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-07-19	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-07-18	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-07-15	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-07-14	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-07-13	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-07-12	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-07-11	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-07-08	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-07-07	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-07-06	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-07-05	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-07-04	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-06-30	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-06-29	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-06-28	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-06-27	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-06-24	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-06-23	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-06-22	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-06-21	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-06-20	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-06-17	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-06-16	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-06-15	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-06-14	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-06-13	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-06-10	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-06-09	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-06-08	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-06-07	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-06-06	0	1.080	-	-	-	-	0	0	-	81.96	-	-	-	-	0	-	0.00%
2005-06-03	0	1.080	1.050	-	1.080	1.130	440,000	493,200	1.1209	81.96	79.69	-	81.96	85.76	5,798	85.067	-1.82%
2005-06-02	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-06-01	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-05-31	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-05-30	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-05-27	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-05-26	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-05-25	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-05-24	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-05-23	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-05-20	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-05-19	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-05-18	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-05-17	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-05-13	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-05-12	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-05-11	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-05-10	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-05-09	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-05-06	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-05-05	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-05-04	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-05-03	0	1.100	1.100	-	-	-	0	0	-	83.48	83.48	-	-	-	0	-	0.00%
2005-04-29	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-04-28	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-04-27	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-04-26	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-04-25	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-04-22	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-04-21	0	1.100	1.060	-	-	-	0	0	-	83.48	80.44	-	-	-	0	-	0.00%
2005-04-20	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-04-19	0	1.100	1.100	-	-	-	0	0	-	83.48	83.48	-	-	-	0	-	0.00%
2005-04-18	0	1.100	1.030	-	-	-	0	0	-	83.48	78.17	-	-	-	0	-	0.00%
2005-04-15	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-04-14	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-04-13	0	1.100	1.030	-	-	-	0	0	-	83.48	78.17	-	-	-	0	-	0.00%
2005-04-12	0	1.100	1.060	-	-	-	0	0	-	83.48	80.44	-	-	-	0	-	0.00%
2005-04-11	0	1.100	-	-	-	-	0	0	-	83.48	-	-	-	-	0	-	0.00%
2005-04-08	0	1.100	1.060	-	-	-	0	0	-	83.48	80.44	-	-	-	0	-	0.00%
2005-04-07	0	1.100	1.060	-	-	-	0	0	-	83.48	80.44	-	-	-	0	-	0.00%
2005-04-06	0	1.100	1.080	-	-	-	0	0	-	83.48	81.96	-	-	-	0	-	0.00%
2005-04-04	0	1.100	1.080	-	-	-	0	0	-	83.48	81.96	-	-	-	0	-	0.00%
2005-04-01	0	1.100	1.100	-	-	-	0	0	-	83.48	83.48	-	-	-	0	-	3.77%
2005-03-31	0	1.060	1.060	-	-	-	0	0	-	80.44	80.44	-	-	-	0	-	0.00%
2005-03-30	0	1.060	1.060	-	1.050	1.050	64,000	67,200	1.0500	80.44	80.44	-	79.69	79.69	843	79.685	0.00%
2005-03-29	0	1.060	1.020	-	1.060	1.060	64,000	67,840	1.0600	80.44	77.41	-	80.44	80.44	843	80.444	3.92%
2005-03-24	0	1.020	1.000	-	-	-	0	0	-	77.41	75.89	-	-	-	0	-	0.00%
2005-03-23	0	1.020	-	-	-	-	0	0	-	77.41	-	-	-	-	0	-	0.00%
2005-03-22	0	1.020	1.000	-	-	-	0	0	-	77.41	75.89	-	-	-	0	-	0.00%
2005-03-21	0	1.020	-	-	-	-	0	0	-	77.41	-	-	-	-	0	-	0.00%
2005-03-18	0	1.020	1.020	-	-	-	0	0	-	77.41	77.41	-	-	-	0	-	0.00%
2005-03-17	0	1.020	1.000	-	-	-	0	0	-	77.41	75.89	-	-	-	0	-	0.00%
2005-03-16	0	1.020	1.010	-	-	-	0	0	-	77.41	76.65	-	-	-	0	-	0.00%
2005-03-15	0	1.020	1.000	-	-	-	0	0	-	77.41	75.89	-	-	-	0	-	0.00%
2005-03-14	0	1.020	1.000	-	-	-	0	0	-	77.41	75.89	-	-	-	0	-	0.00%
2005-03-11	0	1.020	1.000	-	-	-	0	0	-	77.41	75.89	-	-	-	0	-	0.00%
2005-03-10	0	1.020	1.020	-	-	-	0	0	-	77.41	77.41	-	-	-	0	-	0.00%
2005-03-09	0	1.020	1.020	-	-	-	0	0	-	77.41	77.41	-	-	-	0	-	0.00%
2005-03-08	0	1.020	1.020	-	-	-	0	0	-	77.41	77.41	-	-	-	0	-	0.00%
2005-03-07	0	1.020	1.020	-	-	-	0	0	-	77.41	77.41	-	-	-	0	-	0.00%
2005-03-04	0	1.020	1.020	-	-	-	0	0	-	77.41	77.41	-	-	-	0	-	0.99%
2005-03-03	0	1.010	1.010	-	-	-	0	0	-	76.65	76.65	-	-	-	0	-	1.00%
2005-03-02	0	1.000	1.000	-	-	-	0	0	-	75.89	75.89	-	-	-	0	-	0.00%
2005-03-01	0	1.000	1.000	-	-	-	0	0	-	75.89	75.89	-	-	-	0	-	0.00%
2005-02-28	0	1.000	1.000	-	-	-	0	0	-	75.89	75.89	-	-	-	0	-	2.04%
2005-02-25	0	0.980	0.920	-	-	-	0	0	-	74.37	69.82	-	-	-	0	-	0.00%
2005-02-24	0	0.980	0.920	-	-	-	0	0	-	74.37	69.82	-	-	-	0	-	0.00%
2005-02-23	0	0.980	0.980	-	-	-	7,900	7,110	0.9000	74.37	74.37	-	-	-	104	68.302	0.00%
2005-02-22	0	0.980	0.980	-	0.980	0.980	40,000	39,200	0.9800	74.37	74.37	-	74.37	74.37	527	74.373	0.00%
2005-02-21	0	0.980	0.980	-	-	-	0	0	-	74.37	74.37	-	-	-	0	-	0.00%
2005-02-18	0	0.980	-	-	-	-	0	0	-	74.37	-	-	-	-	0	-	0.00%
2005-02-17	0	0.980	-	-	-	-	0	0	-	74.37	-	-	-	-	0	-	0.00%
2005-02-16	0	0.980	-	-	-	-	0	0	-	74.37	-	-	-	-	0	-	0.00%
2005-02-15	0	0.980	-	-	-	-	0	0	-	74.37	-	-	-	-	0	-	0.00%
2005-02-14	0	0.980	-	-	-	-	0	0	-	74.37	-	-	-	-	0	-	0.00%
2005-02-08	0	0.980	-	-	-	-	0	0	-	74.37	-	-	-	-	0	-	0.00%
2005-02-07	0	0.980	-	-	-	-	0	0	-	74.37	-	-	-	-	0	-	0.00%
2005-02-04	0	0.980	-	-	-	-	0	0	-	74.37	-	-	-	-	0	-	0.00%
2005-02-03	0	0.980	-	-	-	-	0	0	-	74.37	-	-	-	-	0	-	0.00%
2005-02-02	0	0.980	-	-	-	-	0	0	-	74.37	-	-	-	-	0	-	0.00%
2005-02-01	0	0.980	-	-	-	-	0	0	-	74.37	-	-	-	-	0	-	0.00%
2005-01-31	0	0.980	-	-	-	-	0	0	-	74.37	-	-	-	-	0	-	0.00%
2005-01-28	0	0.980	0.970	-	-	-	0	0	-	74.37	73.61	-	-	-	0	-	0.00%
2005-01-27	0	0.980	-	-	-	-	0	0	-	74.37	-	-	-	-	0	-	0.00%
2005-01-26	0	0.980	0.970	-	-	-	0	0	-	74.37	73.61	-	-	-	0	-	0.00%
2005-01-25	0	0.980	0.970	-	-	-	0	0	-	74.37	73.61	-	-	-	0	-	0.00%
2005-01-24	0	0.980	0.970	-	-	-	56,000	54,880	0.9800	74.37	73.61	-	-	-	738	74.373	0.00%
2005-01-21	0	0.980	0.970	-	0.980	0.980	800,000	784,000	0.9800	74.37	73.61	-	74.37	74.37	10,541	74.373	0.00%
2005-01-20	0	0.980	0.970	-	0.980	0.980	400,000	392,000	0.9800	74.37	73.61	-	74.37	74.37	5,271	74.373	1.03%
2005-01-19	0	0.970	0.970	-	-	-	0	0	-	73.61	73.61	-	-	-	0	-	0.00%
2005-01-18	0	0.970	0.970	-	-	-	0	0	-	73.61	73.61	-	-	-	0	-	0.00%
2005-01-17	0	0.970	0.970	-	-	-	0	0	-	73.61	73.61	-	-	-	0	-	0.00%
2005-01-14	0	0.970	0.970	-	-	-	0	0	-	73.61	73.61	-	-	-	0	-	0.00%
2005-01-13	0	0.970	0.970	-	-	-	0	0	-	73.61	73.61	-	-	-	0	-	0.00%
2005-01-12	0	0.970	-	-	-	-	0	0	-	73.61	-	-	-	-	0	-	0.00%
2005-01-11	0	0.970	-	-	-	-	0	0	-	73.61	-	-	-	-	0	-	0.00%
2005-01-10	0	0.970	0.970	-	-	-	0	0	-	73.61	73.61	-	-	-	0	-	0.00%
2005-01-07	0	0.970	0.970	-	-	-	0	0	-	73.61	73.61	-	-	-	0	-	1.04%
2005-01-06	0	0.960	0.960	-	-	-	0	0	-	72.86	72.86	-	-	-	0	-	0.00%
2005-01-05	0	0.960	0.960	-	-	-	0	0	-	72.86	72.86	-	-	-	0	-	1.05%
2005-01-04	0	0.950	0.950	-	-	-	0	0	-	72.10	72.10	-	-	-	0	-	0.00%
2005-01-03	0	0.950	0.950	-	-	-	0	0	-	72.10	72.10	-	-	-	0	-	5.56%
2004-12-31	0	0.900	-	-	-	-	0	0	-	68.30	-	-	-	-	0	-	0.00%
2004-12-30	0	0.900	-	-	-	-	0	0	-	68.30	-	-	-	-	0	-	0.00%
2004-12-29	0	0.900	-	-	-	-	0	0	-	68.30	-	-	-	-	0	-	0.00%
2004-12-28	0	0.900	0.900	-	-	-	0	0	-	68.30	68.30	-	-	-	0	-	5.88%
2004-12-24	0	0.850	-	-	-	-	0	0	-	64.51	-	-	-	-	0	-	0.00%
2004-12-23	0	0.850	-	-	-	-	0	0	-	64.51	-	-	-	-	0	-	0.00%
2004-12-22	0	0.850	0.850	-	-	-	0	0	-	64.51	64.51	-	-	-	0	-	0.00%
2004-12-21	0	0.850	-	-	0.850	0.850	56,000	47,600	0.8500	64.51	-	-	64.51	64.51	738	64.507	4.94%
2004-12-20	0	0.810	0.800	-	0.810	0.810	24,000	19,440	0.8100	61.47	60.71	-	61.47	61.47	316	61.471	1.25%
2004-12-17	0	0.800	-	-	-	-	0	0	-	60.71	-	-	-	-	0	-	0.00%
2004-12-16	0	0.800	-	-	-	-	0	0	-	60.71	-	-	-	-	0	-	0.00%
2004-12-15	0	0.800	0.700	-	-	-	0	0	-	60.71	53.12	-	-	-	0	-	0.00%
2004-12-14	0	0.800	-	-	-	-	0	0	-	60.71	-	-	-	-	0	-	0.00%
2004-12-13	0	0.800	0.700	-	-	-	0	0	-	60.71	53.12	-	-	-	0	-	0.00%
2004-12-10	0	0.800	0.700	-	-	-	0	0	-	60.71	53.12	-	-	-	0	-	0.00%
2004-12-09	0	0.800	-	-	-	-	0	0	-	60.71	-	-	-	-	0	-	0.00%
2004-12-08	0	0.800	-	-	-	-	0	0	-	60.71	-	-	-	-	0	-	0.00%
2004-12-07	0	0.800	0.800	-	-	-	0	0	-	60.71	60.71	-	-	-	0	-	0.00%
2004-12-06	0	0.800	0.800	-	-	-	0	0	-	60.71	60.71	-	-	-	0	-	26.98%
2004-12-03	0	0.630	0.630	-	-	-	0	0	-	47.81	47.81	-	-	-	0	-	0.00%
2004-12-02	0	0.630	0.530	-	-	-	0	0	-	47.81	40.22	-	-	-	0	-	0.00%
2004-12-01	0	0.630	0.530	-	-	-	0	0	-	47.81	40.22	-	-	-	0	-	0.00%
2004-11-30	0	0.630	0.530	-	-	-	0	0	-	47.81	40.22	-	-	-	0	-	0.00%
2004-11-29	0	0.630	0.530	-	-	-	0	0	-	47.81	40.22	-	-	-	0	-	0.00%
2004-11-26	0	0.630	0.530	-	-	-	0	0	-	47.81	40.22	-	-	-	0	-	0.00%
2004-11-25	0	0.630	0.530	-	-	-	0	0	-	47.81	40.22	-	-	-	0	-	0.00%
2004-11-24	0	0.630	0.530	-	-	-	0	0	-	47.81	40.22	-	-	-	0	-	0.00%
2004-11-23	0	0.630	0.630	-	-	-	0	0	-	47.81	47.81	-	-	-	0	-	1.61%
2004-11-22	0	0.620	0.520	-	-	-	0	0	-	47.05	39.46	-	-	-	0	-	0.00%
2004-11-19	0	0.620	0.520	-	-	-	0	0	-	47.05	39.46	-	-	-	0	-	0.00%
2004-11-18	0	0.620	0.520	-	-	-	0	0	-	47.05	39.46	-	-	-	0	-	0.00%
2004-11-17	0	0.620	0.520	-	-	-	0	0	-	47.05	39.46	-	-	-	0	-	0.00%
2004-11-16	0	0.620	0.520	-	-	-	0	0	-	47.05	39.46	-	-	-	0	-	0.00%
2004-11-15	0	0.620	0.520	-	-	-	0	0	-	47.05	39.46	-	-	-	0	-	0.00%
2004-11-12	0	0.620	0.520	-	-	-	0	0	-	47.05	39.46	-	-	-	0	-	0.00%
2004-11-11	0	0.620	0.520	-	-	-	0	0	-	47.05	39.46	-	-	-	0	-	0.00%
2004-11-10	0	0.620	0.520	-	-	-	0	0	-	47.05	39.46	-	-	-	0	-	0.00%
2004-11-09	0	0.620	0.520	-	-	-	0	0	-	47.05	39.46	-	-	-	0	-	0.00%
2004-11-08	0	0.620	0.520	-	0.620	0.650	32,000	20,080	0.6275	47.05	39.46	-	47.05	49.33	422	47.621	0.00%
2004-11-05	0	0.620	0.520	-	-	-	0	0	-	47.05	39.46	-	-	-	0	-	0.00%
2004-11-04	0	0.620	-	0.650	-	-	0	0	-	47.05	-	49.33	-	-	0	-	0.00%
2004-11-03	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-11-02	0	0.620	-	0.680	-	-	0	0	-	47.05	-	51.61	-	-	0	-	0.00%
2004-11-01	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-10-29	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-10-28	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-10-27	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-10-26	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-10-25	0	0.620	-	0.620	-	-	0	0	-	47.05	-	47.05	-	-	0	-	0.00%
2004-10-21	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-10-20	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-10-19	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-10-18	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-10-15	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-10-14	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-10-13	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-10-12	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-10-11	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-10-08	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-10-07	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-10-06	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-10-05	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-10-04	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-09-30	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-09-28	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-09-27	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-09-24	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-09-23	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-09-22	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-09-21	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-09-20	0	0.620	0.620	-	-	-	0	0	-	47.05	47.05	-	-	-	0	-	0.00%
2004-09-17	0	0.620	0.620	-	-	-	0	0	-	47.05	47.05	-	-	-	0	-	0.00%
2004-09-16	0	0.620	0.620	-	-	-	0	0	-	47.05	47.05	-	-	-	0	-	0.00%
2004-09-15	0	0.620	0.620	-	-	-	0	0	-	47.05	47.05	-	-	-	0	-	0.00%
2004-09-14	0	0.620	0.620	-	-	-	0	0	-	47.05	47.05	-	-	-	0	-	0.00%
2004-09-13	0	0.620	0.620	-	-	-	0	0	-	47.05	47.05	-	-	-	0	-	0.00%
2004-09-10	0	0.620	0.610	0.650	0.620	0.620	1,000,000	620,000	0.6200	47.05	46.29	49.33	47.05	47.05	13,177	47.052	3.33%
2004-09-09	0	0.600	0.600	0.650	0.600	0.620	1,144,000	707,200	0.6182	45.53	45.53	49.33	45.53	47.05	15,074	46.914	-3.23%
2004-09-08	0	0.620	0.610	0.660	0.620	0.620	2,000,000	1,240,000	0.6200	47.05	46.29	50.09	47.05	47.05	26,354	47.052	-1.59%
2004-09-07	0	0.630	-	-	-	-	0	0	-	47.81	-	-	-	-	0	-	0.00%
2004-09-06	0	0.630	-	-	-	-	0	0	-	47.81	-	-	-	-	0	-	0.00%
2004-09-03	0	0.630	0.610	-	-	-	0	0	-	47.81	46.29	-	-	-	0	-	0.00%
2004-09-02	0	0.630	-	-	-	-	0	0	-	47.81	-	-	-	-	0	-	0.00%
2004-09-01	0	0.630	-	-	-	-	0	0	-	47.81	-	-	-	-	0	-	0.00%
2004-08-31	0	0.630	-	-	-	-	0	0	-	47.81	-	-	-	-	0	-	0.00%
2004-08-30	0	0.630	-	-	-	-	0	0	-	47.81	-	-	-	-	0	-	0.00%
2004-08-27	0	0.630	-	-	-	-	0	0	-	47.81	-	-	-	-	0	-	0.00%
2004-08-26	0	0.630	-	-	-	-	0	0	-	47.81	-	-	-	-	0	-	0.00%
2004-08-25	0	0.630	-	-	0.630	0.630	600,000	378,000	0.6300	47.81	-	-	47.81	47.81	7,906	47.811	0.00%
2004-08-24	0	0.630	0.630	-	-	-	0	0	-	47.81	47.81	-	-	-	0	-	0.00%
2004-08-23	0	0.630	0.630	-	-	-	0	0	-	47.81	47.81	-	-	-	0	-	0.00%
2004-08-20	0	0.630	0.630	0.670	0.630	0.630	800,000	504,000	0.6300	47.81	47.81	50.85	47.81	47.81	10,541	47.811	1.61%
2004-08-19	0	0.620	0.610	0.670	0.620	0.630	2,800,000	1,738,000	0.6207	47.05	46.29	50.85	47.05	47.81	36,895	47.106	0.00%
2004-08-18	0	0.620	0.610	0.670	0.620	0.630	2,200,000	1,366,000	0.6209	47.05	46.29	50.85	47.05	47.81	28,989	47.121	0.00%
2004-08-17	0	0.620	0.610	0.670	0.620	0.620	1,200,000	744,000	0.6200	47.05	46.29	50.85	47.05	47.05	15,812	47.052	0.00%
2004-08-16	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-08-13	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-08-12	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-08-11	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-08-10	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-08-09	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-08-06	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-08-05	0	0.620	0.600	-	0.620	0.620	328,000	203,360	0.6200	47.05	45.53	-	47.05	47.05	4,322	47.052	0.00%
2004-08-04	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-08-03	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-08-02	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-07-30	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-07-29	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-07-28	0	0.620	-	-	-	-	0	0	-	47.05	-	-	-	-	0	-	0.00%
2004-07-27	0	0.620	0.620	-	-	-	0	0	-	47.05	47.05	-	-	-	0	-	0.00%
2004-07-26	0	0.620	0.620	-	-	-	0	0	-	47.05	47.05	-	-	-	0	-	0.00%
2004-07-23	0	0.620	0.620	-	-	-	0	0	-	47.05	47.05	-	-	-	0	-	0.00%
2004-07-22	0	0.620	0.620	-	-	-	0	0	-	47.05	47.05	-	-	-	0	-	0.00%
2004-07-21	0	0.620	0.620	-	-	-	0	0	-	47.05	47.05	-	-	-	0	-	0.00%
2004-07-20	0	0.620	0.620	0.660	-	-	0	0	-	47.05	47.05	50.09	-	-	0	-	0.00%
2004-07-19	0	0.620	0.610	0.660	0.620	0.620	1,000,000	620,000	0.6200	47.05	46.29	50.09	47.05	47.05	13,177	47.052	0.00%
2004-07-16	0	0.620	0.610	0.660	0.610	0.620	2,000,000	1,236,000	0.6180	47.05	46.29	50.09	46.29	47.05	26,354	46.900	1.64%
2004-07-15	0	0.610	0.600	0.660	0.610	0.620	3,000,000	1,850,000	0.6167	46.29	45.53	50.09	46.29	47.05	39,531	46.799	-1.61%
2004-07-14	0	0.620	0.610	0.660	0.620	0.620	1,000,000	620,000	0.6200	47.05	46.29	50.09	47.05	47.05	13,177	47.052	0.00%
2004-07-13	0	0.620	0.610	0.660	0.620	0.620	1,056,000	654,720	0.6200	47.05	46.29	50.09	47.05	47.05	13,915	47.052	0.00%
2004-07-12	0	0.620	0.620	0.660	-	-	0	0	-	47.05	47.05	50.09	-	-	0	-	0.00%
2004-07-09	0	0.620	0.620	0.660	-	-	0	0	-	47.05	47.05	50.09	-	-	0	-	0.00%
2004-07-08	0	0.620	0.610	0.660	0.620	0.630	4,000,000	2,500,000	0.6250	47.05	46.29	50.09	47.05	47.81	52,707	47.432	0.00%
2004-07-07	0	0.620	0.610	0.660	0.620	0.620	3,000,000	1,860,000	0.6200	47.05	46.29	50.09	47.05	47.05	39,531	47.052	0.00%
2004-07-06	0	0.620	0.620	0.660	-	-	0	0	-	47.05	47.05	50.09	-	-	0	-	0.00%
2004-07-05	0	0.620	0.620	0.670	-	-	0	0	-	47.05	47.05	50.85	-	-	0	-	0.00%
2004-07-02	0	0.620	0.620	-	-	-	0	0	-	47.05	47.05	-	-	-	0	-	0.00%
2004-06-30	0	0.620	0.610	0.660	0.620	0.630	1,480,000	922,400	0.6232	47.05	46.29	50.09	47.05	47.81	19,502	47.298	1.64%
2004-06-29	0	0.610	0.610	0.670	0.610	0.620	4,000,000	2,472,000	0.6180	46.29	46.29	50.85	46.29	47.05	52,707	46.900	-3.17%
2004-06-28	0	0.630	0.630	0.670	0.630	0.640	4,456,000	2,831,280	0.6354	47.81	47.81	50.85	47.81	48.57	58,716	48.220	0.00%
2004-06-25	0	0.630	0.630	0.670	0.630	0.630	32,000	20,160	0.6300	47.81	47.81	50.85	47.81	47.81	422	47.811	0.00%
2004-06-24	0	0.630	0.630	0.670	-	-	0	0	-	47.81	47.81	50.85	-	-	0	-	0.00%
2004-06-23	0	0.630	0.620	-	0.630	0.630	4,000,000	2,520,000	0.6300	47.81	47.05	-	47.81	47.81	52,707	47.811	-1.56%
2004-06-21	0	0.640	0.630	-	0.640	0.670	3,000,000	1,940,000	0.6467	48.57	47.81	-	48.57	50.85	39,531	49.076	-3.03%
2004-06-18	0	0.660	0.640	-	0.650	0.660	2,200,000	1,432,000	0.6509	50.09	48.57	-	49.33	50.09	28,989	49.398	1.54%
2004-06-17	0	0.650	-	-	-	-	0	0	-	49.33	-	-	-	-	0	-	0.00%
2004-06-16	0	0.650	-	-	-	-	0	0	-	49.33	-	-	-	-	0	-	0.00%
2004-06-15	0	0.650	-	-	0.650	0.650	24,000	15,600	0.6500	49.33	-	-	49.33	49.33	316	49.329	-5.80%
2004-06-14	0	0.690	0.600	-	-	-	0	0	-	52.36	45.53	-	-	-	0	-	0.00%
2004-06-11	0	0.690	-	-	-	-	0	0	-	52.36	-	-	-	-	0	-	0.00%
2004-06-10	0	0.690	-	-	-	-	0	0	-	52.36	-	-	-	-	0	-	0.00%
2004-06-09	0	0.690	-	-	-	-	0	0	-	52.36	-	-	-	-	0	-	0.00%
2004-06-08	0	0.690	-	-	-	-	0	0	-	52.36	-	-	-	-	0	-	0.00%
2004-06-07	0	0.690	-	-	-	-	0	0	-	52.36	-	-	-	-	0	-	0.00%
2004-06-04	0	0.690	-	-	-	-	0	0	-	52.36	-	-	-	-	0	-	0.00%
2004-06-03	0	0.690	-	-	-	-	0	0	-	52.36	-	-	-	-	0	-	0.00%
2004-06-02	0	0.690	-	-	-	-	0	0	-	52.36	-	-	-	-	0	-	0.00%
2004-06-01	0	0.690	-	-	-	-	0	0	-	52.36	-	-	-	-	0	-	0.00%
2004-05-31	0	0.690	-	-	-	-	0	0	-	52.36	-	-	-	-	0	-	0.00%
2004-05-28	0	0.690	-	-	-	-	0	0	-	52.36	-	-	-	-	0	-	0.00%
2004-05-27	0	0.690	-	-	-	-	0	0	-	52.36	-	-	-	-	0	-	0.00%
2004-05-25	0	0.690	-	0.690	-	-	0	0	-	52.36	-	52.36	-	-	0	-	0.00%
2004-05-24	0	0.690	-	0.690	-	-	0	0	-	52.36	-	52.36	-	-	0	-	0.00%
2004-05-21	0	0.690	-	0.690	-	-	0	0	-	52.36	-	52.36	-	-	0	-	0.00%
2004-05-20	0	0.690	0.650	0.690	-	-	0	0	-	52.36	49.33	52.36	-	-	0	-	-1.43%
2004-05-19	0	0.700	-	-	0.700	0.700	120,000	84,000	0.7000	53.12	-	-	53.12	53.12	1,581	53.124	0.00%
2004-05-18	0	0.700	-	-	-	-	0	0	-	53.12	-	-	-	-	0	-	0.00%
2004-05-17	0	0.700	-	-	0.700	0.700	24,000	16,800	0.7000	53.12	-	-	53.12	53.12	316	53.124	0.00%
2004-05-14	0	0.700	-	-	-	-	0	0	-	53.12	-	-	-	-	0	-	0.00%
2004-05-13	0	0.700	0.150	0.700	-	-	0	0	-	53.12	11.38	53.12	-	-	0	-	0.00%
2004-05-12	0	0.700	0.150	-	-	-	0	0	-	53.12	11.38	-	-	-	0	-	0.00%
2004-05-11	0	0.700	-	-	-	-	0	0	-	53.12	-	-	-	-	0	-	0.00%
2004-05-10	0	0.700	-	-	-	-	0	0	-	53.12	-	-	-	-	0	-	0.00%
2004-05-07	0	0.700	0.150	-	0.700	0.700	24,000	16,800	0.7000	53.12	11.38	-	53.12	53.12	316	53.124	0.00%
2004-05-06	0	0.700	0.150	-	-	-	0	0	-	53.12	11.38	-	-	-	0	-	0.00%
2004-05-05	0	0.700	-	-	-	-	0	0	-	53.12	-	-	-	-	0	-	0.00%
2004-05-04	0	0.700	-	-	-	-	0	0	-	53.12	-	-	-	-	0	-	0.00%
2004-05-03	0	0.700	-	-	-	-	0	0	-	53.12	-	-	-	-	0	-	0.00%
2004-04-30	0	0.700	-	-	-	-	0	0	-	53.12	-	-	-	-	0	-	0.00%
2004-04-29	0	0.700	-	-	-	-	0	0	-	53.12	-	-	-	-	0	-	0.00%
2004-04-28	0	0.700	-	-	-	-	0	0	-	53.12	-	-	-	-	0	-	0.00%
2004-04-27	0	0.700	0.150	-	-	-	0	0	-	53.12	11.38	-	-	-	0	-	0.00%
2004-04-26	0	0.700	0.150	-	-	-	0	0	-	53.12	11.38	-	-	-	0	-	0.00%
2004-04-23	0	0.700	0.150	-	-	-	0	0	-	53.12	11.38	-	-	-	0	-	0.00%
2004-04-22	0	0.700	-	-	-	-	0	0	-	53.12	-	-	-	-	0	-	0.00%
2004-04-21	0	0.700	0.120	0.750	0.700	0.700	24,000	16,800	0.7000	53.12	9.107	56.92	53.12	53.12	316	53.124	-5.41%
2004-04-20	0	0.740	-	0.740	-	-	0	0	-	56.16	-	56.16	-	-	0	-	-5.13%
2004-04-19	0	0.780	-	0.780	-	-	0	0	-	59.19	-	59.19	-	-	0	-	0.00%
2004-04-16	0	0.780	0.285	0.780	-	-	0	0	-	59.19	21.63	59.19	-	-	0	-	0.00%
2004-04-15	0	0.780	0.250	-	-	-	0	0	-	59.19	18.97	-	-	-	0	-	0.00%
2004-04-14	1	-	-	-	-	-	0	0	-	59.19	-	-	-	-	0	-	0.00%
2004-04-13	1	-	-	-	-	-	0	0	-	59.19	-	-	-	-	0	-	0.00%
2004-04-08	1	-	-	-	-	-	0	0	-	59.19	-	-	-	-	0	-	0.00%
2004-04-07	1	-	-	-	-	-	0	0	-	59.19	-	-	-	-	0	-	0.00%
2004-04-06	1	-	-	-	-	-	0	0	-	59.19	-	-	-	-	0	-	0.00%
2004-04-02	1	-	-	-	-	-	0	0	-	59.19	-	-	-	-	0	-	0.00%
2004-04-01	1	-	-	-	-	-	0	0	-	59.19	-	-	-	-	0	-	0.00%
2004-03-31	1	-	-	-	-	-	0	0	-	59.19	-	-	-	-	0	-	0.00%
2004-03-30	0	0.780	0.600	-	-	-	0	0	-	59.19	45.53	-	-	-	0	-	0.00%
2004-03-29	0	0.780	0.600	-	-	-	0	0	-	59.19	45.53	-	-	-	0	-	0.00%
2004-03-26	0	0.780	0.600	-	-	-	0	0	-	59.19	45.53	-	-	-	0	-	0.00%
2004-03-25	0	0.780	0.600	-	-	-	0	0	-	59.19	45.53	-	-	-	0	-	0.00%
2004-03-24	0	0.780	0.600	0.800	-	-	0	0	-	59.19	45.53	60.71	-	-	0	-	0.00%
2004-03-23	0	0.780	0.600	-	-	-	0	0	-	59.19	45.53	-	-	-	0	-	0.00%
2004-03-22	0	0.780	0.600	-	-	-	0	0	-	59.19	45.53	-	-	-	0	-	0.00%
2004-03-19	0	0.780	0.600	0.780	-	-	0	0	-	59.19	45.53	59.19	-	-	0	-	-2.50%
2004-03-18	0	0.800	0.600	0.800	-	-	0	0	-	60.71	45.53	60.71	-	-	0	-	-5.88%
2004-03-17	0	0.850	-	0.850	-	-	0	0	-	64.51	-	64.51	-	-	0	-	0.00%
2004-03-16	0	0.850	0.810	0.850	-	-	0	0	-	64.51	61.47	64.51	-	-	0	-	0.00%
2004-03-15	0	0.850	0.400	0.850	-	-	0	0	-	64.51	30.36	64.51	-	-	0	-	0.00%
2004-03-12	0	0.850	0.400	-	-	-	0	0	-	64.51	30.36	-	-	-	0	-	0.00%
2004-03-11	0	0.850	0.600	-	-	-	0	0	-	64.51	45.53	-	-	-	0	-	0.00%
2004-03-10	0	0.850	0.600	-	-	-	0	0	-	64.51	45.53	-	-	-	0	-	0.00%
2004-03-09	0	0.850	0.600	-	-	-	0	0	-	64.51	45.53	-	-	-	0	-	0.00%
2004-03-08	0	0.850	0.600	-	-	-	0	0	-	64.51	45.53	-	-	-	0	-	0.00%
2004-03-05	0	0.850	0.600	-	-	-	0	0	-	64.51	45.53	-	-	-	0	-	0.00%
2004-03-04	0	0.850	0.600	-	-	-	0	0	-	64.51	45.53	-	-	-	0	-	0.00%
2004-03-03	0	0.850	0.600	-	-	-	0	0	-	64.51	45.53	-	-	-	0	-	0.00%
2004-03-02	0	0.850	0.600	-	-	-	0	0	-	64.51	45.53	-	-	-	0	-	0.00%
2004-03-01	0	0.850	0.600	-	-	-	0	0	-	64.51	45.53	-	-	-	0	-	0.00%
2004-02-27	0	0.850	-	0.850	-	-	0	0	-	64.51	-	64.51	-	-	0	-	0.00%
2004-02-26	0	0.850	0.600	-	-	-	0	0	-	64.51	45.53	-	-	-	0	-	0.00%
2004-02-25	0	0.850	0.600	-	-	-	0	0	-	64.51	45.53	-	-	-	0	-	0.00%
2004-02-24	0	0.850	-	-	-	-	0	0	-	64.51	-	-	-	-	0	-	0.00%
2004-02-23	0	0.850	0.600	-	-	-	0	0	-	64.51	45.53	-	-	-	0	-	0.00%
2004-02-20	0	0.850	-	-	-	-	0	0	-	64.51	-	-	-	-	0	-	0.00%
2004-02-19	0	0.850	0.600	-	-	-	0	0	-	64.51	45.53	-	-	-	0	-	0.00%
2004-02-18	0	0.850	0.630	-	-	-	0	0	-	64.51	47.81	-	-	-	0	-	0.00%
2004-02-17	0	0.850	0.620	-	-	-	0	0	-	64.51	47.05	-	-	-	0	-	0.00%
2004-02-16	0	0.850	0.600	0.850	-	-	0	0	-	64.51	45.53	64.51	-	-	0	-	0.00%
2004-02-13	0	0.850	0.600	-	-	-	0	0	-	64.51	45.53	-	-	-	0	-	0.00%
2004-02-12	0	0.850	0.600	0.850	-	-	0	0	-	64.51	45.53	64.51	-	-	0	-	0.00%
2004-02-11	0	0.850	0.600	0.860	-	-	0	0	-	64.51	45.53	65.27	-	-	0	-	0.00%
2004-02-10	0	0.850	0.600	0.900	-	-	0	0	-	64.51	45.53	68.30	-	-	0	-	0.00%
2004-02-09	0	0.850	0.600	-	-	-	0	0	-	64.51	45.53	-	-	-	0	-	0.00%
2004-02-06	0	0.850	0.600	-	-	-	0	0	-	64.51	45.53	-	-	-	0	-	0.00%
2004-02-05	0	0.850	-	-	-	-	0	0	-	64.51	-	-	-	-	0	-	0.00%
2004-02-04	0	0.850	0.800	-	-	-	0	0	-	64.51	60.71	-	-	-	0	-	0.00%
2004-02-03	0	0.850	0.600	0.900	-	-	0	0	-	64.51	45.53	68.30	-	-	0	-	0.00%
2004-02-02	0	0.850	0.600	0.880	-	-	0	0	-	64.51	45.53	66.78	-	-	0	-	0.00%
2004-01-30	0	0.850	0.600	-	-	-	0	0	-	64.51	45.53	-	-	-	0	-	0.00%
2004-01-29	0	0.850	0.600	0.900	-	-	0	0	-	64.51	45.53	68.30	-	-	0	-	0.00%
2004-01-28	0	0.850	0.600	-	0.850	0.850	176,000	149,600	0.8500	64.51	45.53	-	64.51	64.51	2,319	64.507	0.00%
2004-01-27	0	0.850	0.600	-	-	-	0	0	-	64.51	45.53	-	-	-	0	-	0.00%
2004-01-26	0	0.850	-	-	-	-	0	0	-	64.51	-	-	-	-	0	-	0.00%
2004-01-21	0	0.850	-	-	0.850	0.850	8,000	6,800	0.8500	64.51	-	-	64.51	64.51	105	64.507	3.66%
2004-01-20	0	0.820	-	-	-	-	0	0	-	62.23	-	-	-	-	0	-	0.00%
2004-01-19	0	0.820	0.820	0.880	0.600	0.800	16,000	11,200	0.7000	62.23	62.23	66.78	45.53	60.71	211	53.124	-3.53%
2004-01-16	0	0.850	0.600	0.880	-	-	0	0	-	64.51	45.53	66.78	-	-	0	-	0.00%
2004-01-15	0	0.850	-	0.880	-	-	0	0	-	64.51	-	66.78	-	-	0	-	0.00%
2004-01-14	0	0.850	0.800	0.880	-	-	0	0	-	64.51	60.71	66.78	-	-	0	-	0.00%
2004-01-13	0	0.850	0.600	0.880	-	-	0	0	-	64.51	45.53	66.78	-	-	0	-	0.00%
2004-01-12	0	0.850	0.600	-	-	-	0	0	-	64.51	45.53	-	-	-	0	-	0.00%
2004-01-09	0	0.850	0.600	-	-	-	0	0	-	64.51	45.53	-	-	-	0	-	0.00%
2004-01-08	0	0.850	0.600	-	-	-	0	0	-	64.51	45.53	-	-	-	0	-	0.00%
2004-01-07	0	0.850	0.600	-	-	-	0	0	-	64.51	45.53	-	-	-	0	-	0.00%
2004-01-06	0	0.850	0.600	-	-	-	0	0	-	64.51	45.53	-	-	-	0	-	0.00%
2004-01-05	0	0.850	0.600	-	-	-	0	0	-	64.51	45.53	-	-	-	0	-	0.00%
2004-01-02	0	0.850	0.600	-	-	-	0	0	-	64.51	45.53	-	-	-	0	-	0.00%
2003-12-31	0	0.850	0.800	-	0.850	0.850	600,000	510,000	0.8500	64.51	60.71	-	64.51	64.51	7,906	64.507	0.00%
2003-12-30	0	0.850	0.600	-	0.850	0.850	600,000	510,000	0.8500	64.51	45.53	-	64.51	64.51	7,906	64.507	-5.56%
2003-12-29	0	0.900	0.600	-	-	-	0	0	-	68.30	45.53	-	-	-	0	-	0.00%
2003-12-24	0	0.900	0.600	-	-	-	0	0	-	68.30	45.53	-	-	-	0	-	0.00%
2003-12-23	0	0.900	0.600	-	-	-	0	0	-	68.30	45.53	-	-	-	0	-	0.00%
2003-12-22	0	0.900	-	-	-	-	0	0	-	68.30	-	-	-	-	0	-	0.00%
2003-12-19	0	0.900	0.900	-	-	-	0	0	-	68.30	68.30	-	-	-	0	-	0.00%
2003-12-18	0	0.900	0.900	-	-	-	0	0	-	68.30	68.30	-	-	-	0	-	3.45%
2003-12-17	0	0.870	-	-	-	-	0	0	-	66.02	-	-	-	-	0	-	0.00%
2003-12-16	0	0.870	0.870	-	-	-	0	0	-	66.02	66.02	-	-	-	0	-	0.00%
2003-12-15	0	0.870	0.870	-	-	-	0	0	-	66.02	66.02	-	-	-	0	-	0.00%
2003-12-12	0	0.870	0.870	-	-	-	0	0	-	66.02	66.02	-	-	-	0	-	0.00%
2003-12-11	0	0.870	0.800	-	-	-	0	0	-	66.02	60.71	-	-	-	0	-	0.00%
2003-12-10	0	0.870	0.800	-	0.870	0.870	800,000	696,000	0.8700	66.02	60.71	-	66.02	66.02	10,541	66.025	0.00%
2003-12-09	0	0.870	0.500	0.900	-	-	0	0	-	66.02	37.95	68.30	-	-	0	-	0.00%
2003-12-08	0	0.870	0.500	-	-	-	0	0	-	66.02	37.95	-	-	-	0	-	0.00%
2003-12-05	0	0.870	0.550	-	0.850	0.870	80,000	68,800	0.8600	66.02	41.74	-	64.51	66.02	1,054	65.266	0.00%
2003-12-04	0	0.870	0.500	-	-	-	0	0	-	66.02	37.95	-	-	-	0	-	0.00%
2003-12-03	0	0.870	0.500	-	-	-	0	0	-	66.02	37.95	-	-	-	0	-	0.00%
2003-12-02	0	0.870	0.500	-	-	-	0	0	-	66.02	37.95	-	-	-	0	-	0.00%
2003-12-01	0	0.870	0.500	-	-	-	0	0	-	66.02	37.95	-	-	-	0	-	0.00%
2003-11-28	0	0.870	-	0.880	0.870	0.870	200,000	174,000	0.8700	66.02	-	66.78	66.02	66.02	2,635	66.025	1.16%
2003-11-27	0	0.860	-	0.880	0.860	0.860	800,000	688,000	0.8600	65.27	-	66.78	65.27	65.27	10,541	65.266	1.18%
2003-11-26	0	0.850	0.850	0.880	-	-	0	0	-	64.51	64.51	66.78	-	-	0	-	0.00%
2003-11-25	0	0.850	-	0.880	-	-	0	0	-	64.51	-	66.78	-	-	0	-	0.00%
2003-11-24	0	0.850	0.850	0.880	-	-	0	0	-	64.51	64.51	66.78	-	-	0	-	0.00%
2003-11-21	0	0.850	-	0.880	-	-	0	0	-	64.51	-	66.78	-	-	0	-	0.00%
2003-11-20	0	0.850	-	0.880	-	-	0	0	-	64.51	-	66.78	-	-	0	-	0.00%
2003-11-19	0	0.850	-	0.880	-	-	0	0	-	64.51	-	66.78	-	-	0	-	0.00%
2003-11-18	0	0.850	-	0.880	-	-	0	0	-	64.51	-	66.78	-	-	0	-	0.00%
2003-11-17	0	0.850	0.830	0.880	-	-	0	0	-	64.51	62.99	66.78	-	-	0	-	0.00%
2003-11-14	0	0.850	0.830	0.880	-	-	0	0	-	64.51	62.99	66.78	-	-	0	-	0.00%
2003-11-13	0	0.850	-	0.880	-	-	0	0	-	64.51	-	66.78	-	-	0	-	0.00%
2003-11-12	0	0.850	0.830	0.880	0.850	0.850	24,000	20,400	0.8500	64.51	62.99	66.78	64.51	64.51	316	64.507	1.19%
2003-11-11	0	0.840	0.830	0.880	-	-	0	0	-	63.75	62.99	66.78	-	-	0	-	0.00%
2003-11-10	0	0.840	0.840	0.880	0.840	0.840	24,000	20,160	0.8400	63.75	63.75	66.78	63.75	63.75	316	63.748	-3.45%
2003-11-07	0	0.870	0.840	0.880	-	-	0	0	-	66.02	63.75	66.78	-	-	0	-	0.00%
2003-11-06	0	0.870	0.840	0.880	-	-	0	0	-	66.02	63.75	66.78	-	-	0	-	0.00%
2003-11-05	0	0.870	0.840	0.880	-	-	0	0	-	66.02	63.75	66.78	-	-	0	-	0.00%
2003-11-04	0	0.870	0.840	0.880	0.870	0.870	8,000	6,960	0.8700	66.02	63.75	66.78	66.02	66.02	105	66.025	-1.14%
2003-11-03	0	0.880	0.840	0.880	-	-	0	0	-	66.78	63.75	66.78	-	-	0	-	0.00%
2003-10-31	0	0.880	0.840	0.880	0.840	0.880	16,000	13,760	0.8600	66.78	63.75	66.78	63.75	66.78	211	65.266	3.53%
2003-10-30	0	0.850	0.840	0.880	-	-	0	0	-	64.51	63.75	66.78	-	-	0	-	0.00%
2003-10-29	0	0.850	0.840	0.880	-	-	0	0	-	64.51	63.75	66.78	-	-	0	-	0.00%
2003-10-28	0	0.850	0.840	0.880	-	-	0	0	-	64.51	63.75	66.78	-	-	0	-	0.00%
2003-10-27	0	0.850	0.840	0.880	-	-	0	0	-	64.51	63.75	66.78	-	-	0	-	0.00%
2003-10-24	0	0.850	0.840	0.880	0.850	0.850	40,000	34,000	0.8500	64.51	63.75	66.78	64.51	64.51	527	64.507	-1.16%
2003-10-23	0	0.860	0.850	0.870	-	-	0	0	-	65.27	64.51	66.02	-	-	0	-	0.00%
2003-10-22	0	0.860	0.860	0.880	0.840	0.840	40,000	33,600	0.8400	65.27	65.27	66.78	63.75	63.75	527	63.748	0.00%
2003-10-21	0	0.860	0.840	0.880	-	-	0	0	-	65.27	63.75	66.78	-	-	0	-	0.00%
2003-10-20	0	0.860	0.840	0.880	-	-	0	0	-	65.27	63.75	66.78	-	-	0	-	0.00%
2003-10-17	0	0.860	0.820	0.880	-	-	0	0	-	65.27	62.23	66.78	-	-	0	-	0.00%
2003-10-16	0	0.860	0.800	0.880	-	-	0	0	-	65.27	60.71	66.78	-	-	0	-	0.00%
2003-10-15	0	0.860	0.840	0.880	-	-	0	0	-	65.27	63.75	66.78	-	-	0	-	0.00%
2003-10-14	0	0.860	0.840	0.880	0.850	0.870	152,000	131,040	0.8621	65.27	63.75	66.78	64.51	66.02	2,003	65.426	-1.15%
2003-10-13	0	0.870	0.840	0.870	0.840	0.870	168,000	144,720	0.8614	66.02	63.75	66.02	63.75	66.02	2,214	65.374	1.16%
2003-10-10	0	0.860	0.850	0.860	0.850	0.860	376,000	322,880	0.8587	65.27	64.51	65.27	64.51	65.27	4,954	65.169	2.38%
2003-10-09	0	0.840	0.800	0.880	-	-	0	0	-	63.75	60.71	66.78	-	-	0	-	0.00%
2003-10-08	0	0.840	0.800	0.870	-	-	0	0	-	63.75	60.71	66.02	-	-	0	-	0.00%
2003-10-07	0	0.840	0.800	0.900	0.840	0.850	112,000	94,320	0.8421	63.75	60.71	68.30	63.75	64.51	1,476	63.911	-1.18%
2003-10-06	0	0.850	0.800	0.880	0.850	0.850	112,000	95,200	0.8500	64.51	60.71	66.78	64.51	64.51	1,476	64.507	1.19%
2003-10-03	0	0.840	0.800	0.880	-	-	0	0	-	63.75	60.71	66.78	-	-	0	-	0.00%
2003-10-02	0	0.840	0.800	0.880	-	-	0	0	-	63.75	60.71	66.78	-	-	0	-	0.00%
2003-09-30	0	0.840	0.800	0.880	-	-	0	0	-	63.75	60.71	66.78	-	-	0	-	0.00%
2003-09-29	0	0.840	0.800	0.880	-	-	0	0	-	63.75	60.71	66.78	-	-	0	-	0.00%
2003-09-26	0	0.840	0.800	0.880	-	-	0	0	-	63.75	60.71	66.78	-	-	0	-	0.00%
2003-09-25	0	0.840	0.800	0.880	-	-	0	0	-	63.75	60.71	66.78	-	-	0	-	0.00%
2003-09-24	0	0.840	0.800	0.880	-	-	0	0	-	63.75	60.71	66.78	-	-	0	-	0.00%
2003-09-23	0	0.840	0.800	0.880	-	-	0	0	-	63.75	60.71	66.78	-	-	0	-	0.00%
2003-09-22	0	0.840	0.820	0.870	-	-	0	0	-	63.75	62.23	66.02	-	-	0	-	0.00%
2003-09-19	0	0.840	0.820	0.880	-	-	0	0	-	63.75	62.23	66.78	-	-	0	-	0.00%
2003-09-18	0	0.840	0.800	0.870	0.830	0.840	24,000	20,000	0.8333	63.75	60.71	66.02	62.99	63.75	316	63.242	2.44%
2003-09-17	0	0.820	0.820	0.880	0.780	0.800	80,000	63,680	0.7960	62.23	62.23	66.78	59.19	60.71	1,054	60.409	-1.20%
2003-09-16	0	0.830	0.800	0.880	-	-	0	0	-	62.99	60.71	66.78	-	-	0	-	0.00%
2003-09-15	0	0.830	0.800	0.880	-	-	0	0	-	62.99	60.71	66.78	-	-	0	-	0.00%
2003-09-11	0	0.830	0.800	0.840	-	-	0	0	-	62.99	60.71	63.75	-	-	0	-	0.00%
2003-09-10	0	0.830	0.800	0.840	-	-	0	0	-	62.99	60.71	63.75	-	-	0	-	0.00%
2003-09-09	0	0.830	0.800	0.840	-	-	0	0	-	62.99	60.71	63.75	-	-	0	-	0.00%
2003-09-08	0	0.830	0.800	0.870	-	-	0	0	-	62.99	60.71	66.02	-	-	0	-	0.00%
2003-09-05	0	0.830	0.800	0.830	0.830	0.840	288,000	241,120	0.8372	62.99	60.71	62.99	62.99	63.75	3,795	63.537	-1.19%
2003-09-04	0	0.840	0.800	0.880	0.830	0.840	88,000	73,440	0.8345	63.75	60.71	66.78	62.99	63.75	1,160	63.334	0.00%
2003-09-03	0	0.840	0.800	0.880	0.840	0.840	24,000	20,160	0.8400	63.75	60.71	66.78	63.75	63.75	316	63.748	0.00%
2003-09-02	0	0.840	0.800	0.870	0.840	0.840	40,000	33,600	0.8400	63.75	60.71	66.02	63.75	63.75	527	63.748	0.00%
2003-09-01	0	0.840	0.800	0.870	0.840	0.840	48,000	40,320	0.8400	63.75	60.71	66.02	63.75	63.75	632	63.748	0.00%
2003-08-29	0	0.840	0.800	0.870	0.840	0.840	64,000	53,760	0.8400	63.75	60.71	66.02	63.75	63.75	843	63.748	1.20%
2003-08-28	0	0.830	0.800	0.880	-	-	0	0	-	62.99	60.71	66.78	-	-	0	-	0.00%
2003-08-27	0	0.830	0.800	0.870	0.810	0.830	136,000	112,400	0.8265	62.99	60.71	66.02	61.47	62.99	1,792	62.721	0.00%
2003-08-26	0	0.830	0.800	0.870	0.830	0.830	112,000	92,960	0.8300	62.99	60.71	66.02	62.99	62.99	1,476	62.989	-1.19%
2003-08-25	0	0.840	0.800	0.870	-	-	0	0	-	63.75	60.71	66.02	-	-	0	-	0.00%
2003-08-22	0	0.840	0.800	0.870	0.840	0.840	96,000	80,640	0.8400	63.75	60.71	66.02	63.75	63.75	1,265	63.748	0.00%
2003-08-21	0	0.840	0.800	0.870	0.840	0.840	128,000	107,520	0.8400	63.75	60.71	66.02	63.75	63.75	1,687	63.748	1.20%
2003-08-20	0	0.830	0.800	0.860	0.830	0.830	80,000	66,400	0.8300	62.99	60.71	65.27	62.99	62.99	1,054	62.989	-1.19%
2003-08-19	0	0.840	0.810	0.860	0.840	0.840	72,000	60,480	0.8400	63.75	61.47	65.27	63.75	63.75	949	63.748	0.00%
2003-08-18	0	0.840	0.810	0.870	0.840	0.840	48,000	40,320	0.8400	63.75	61.47	66.02	63.75	63.75	632	63.748	0.00%
2003-08-15	0	0.840	0.830	0.850	0.830	0.840	376,000	315,360	0.8387	63.75	62.99	64.51	62.99	63.75	4,954	63.651	1.20%
2003-08-14	0	0.830	0.820	0.850	0.820	0.840	432,000	358,640	0.8302	62.99	62.23	64.51	62.23	63.75	5,692	63.003	-1.19%
2003-08-13	0	0.840	0.830	0.870	0.840	0.840	160,000	134,400	0.8400	63.75	62.99	66.02	63.75	63.75	2,108	63.748	2.44%
2003-08-12	0	0.820	0.820	0.860	0.820	0.840	128,000	105,920	0.8275	62.23	62.23	65.27	62.23	63.75	1,687	62.800	-1.20%
2003-08-11	0	0.830	0.820	0.840	0.820	0.830	160,000	132,480	0.8280	62.99	62.23	63.75	62.23	62.99	2,108	62.838	0.00%
2003-08-08	0	0.830	0.830	0.840	0.830	0.830	128,000	106,240	0.8300	62.99	62.99	63.75	62.99	62.99	1,687	62.989	1.22%
2003-08-07	0	0.820	0.810	0.840	0.820	0.820	160,000	131,200	0.8200	62.23	61.47	63.75	62.23	62.23	2,108	62.230	0.00%
2003-08-06	0	0.820	0.820	0.880	0.820	0.840	176,000	146,720	0.8336	62.23	62.23	66.78	62.23	63.75	2,319	63.265	-2.38%
2003-08-05	0	0.840	0.840	0.860	0.840	0.850	112,000	94,480	0.8436	63.75	63.75	65.27	63.75	64.51	1,476	64.019	-1.18%
2003-08-04	0	0.850	0.840	0.880	0.840	0.850	200,000	169,600	0.8480	64.51	63.75	66.78	63.75	64.51	2,635	64.355	0.00%
2003-08-01	0	0.850	0.840	0.870	0.850	0.850	104,000	88,400	0.8500	64.51	63.75	66.02	64.51	64.51	1,370	64.507	0.00%
2003-07-31	0	0.850	0.840	0.890	0.840	0.850	176,000	148,800	0.8455	64.51	63.75	67.54	63.75	64.51	2,319	64.162	-1.16%
2003-07-30	0	0.860	0.860	0.890	0.860	0.880	128,000	111,360	0.8700	65.27	65.27	67.54	65.27	66.78	1,687	66.025	-3.37%
2003-07-29	0	0.890	0.880	0.910	0.890	0.920	216,000	194,560	0.9007	67.54	66.78	69.06	67.54	69.82	2,846	68.358	-4.30%
2003-07-28	0	0.930	0.930	0.950	0.930	0.940	280,000	262,000	0.9357	70.58	70.58	72.10	70.58	71.34	3,690	71.012	-4.12%
2003-07-25	0	0.970	0.960	0.980	0.960	0.970	144,000	138,800	0.9639	73.61	72.86	74.37	72.86	73.61	1,897	73.150	0.00%
2003-07-24	0	0.970	0.960	0.990	0.970	0.970	152,000	147,440	0.9700	73.61	72.86	75.13	73.61	73.61	2,003	73.614	1.04%
2003-07-23	0	0.960	0.960	0.990	0.960	0.970	144,000	138,720	0.9633	72.86	72.86	75.13	72.86	73.61	1,897	73.108	0.00%
2003-07-22	0	0.960	0.960	0.980	0.960	0.970	192,000	184,960	0.9633	72.86	72.86	74.37	72.86	73.61	2,530	73.108	-1.03%
2003-07-21	0	0.970	0.960	0.980	0.970	0.970	112,000	108,640	0.9700	73.61	72.86	74.37	73.61	73.61	1,476	73.614	1.04%
2003-07-18	0	0.960	0.950	0.970	0.960	0.960	136,000	130,560	0.9600	72.86	72.10	73.61	72.86	72.86	1,792	72.855	0.00%
2003-07-17	0	0.960	0.960	0.980	0.960	0.970	168,000	162,400	0.9667	72.86	72.86	74.37	72.86	73.61	2,214	73.361	-1.03%
2003-07-16	0	0.970	0.960	0.980	0.970	0.970	104,000	100,880	0.9700	73.61	72.86	74.37	73.61	73.61	1,370	73.614	0.00%
2003-07-15	0	0.970	0.970	0.980	0.970	0.980	96,000	93,760	0.9767	73.61	73.61	74.37	73.61	74.37	1,265	74.120	-1.02%
2003-07-14	0	0.980	0.970	0.990	0.980	0.980	192,000	188,160	0.9800	74.37	73.61	75.13	74.37	74.37	2,530	74.373	1.03%
2003-07-11	0	0.970	0.970	0.990	0.970	0.970	112,000	108,640	0.9700	73.61	73.61	75.13	73.61	73.61	1,476	73.614	-1.02%
2003-07-10	0	0.980	0.970	0.990	0.970	0.980	192,000	187,360	0.9758	74.37	73.61	75.13	73.61	74.37	2,530	74.057	0.00%
2003-07-09	0	0.980	0.970	0.990	0.980	0.980	112,000	109,760	0.9800	74.37	73.61	75.13	74.37	74.37	1,476	74.373	0.00%
2003-07-08	0	0.980	0.970	0.990	0.980	0.980	144,000	141,120	0.9800	74.37	73.61	75.13	74.37	74.37	1,897	74.373	0.00%
2003-07-07	0	0.980	0.980	0.990	0.970	0.970	144,000	139,680	0.9700	74.37	74.37	75.13	73.61	73.61	1,897	73.614	1.03%
2003-07-04	0	0.970	0.970	0.990	0.970	0.980	160,000	155,840	0.9740	73.61	73.61	75.13	73.61	74.37	2,108	73.918	-1.02%
2003-07-03	0	0.980	0.970	0.990	0.980	0.980	240,000	235,200	0.9800	74.37	73.61	75.13	74.37	74.37	3,162	74.373	0.00%
2003-07-02	0	0.980	0.960	0.980	0.970	0.980	456,000	443,520	0.9726	74.37	72.86	74.37	73.61	74.37	6,009	73.814	1.03%
2003-06-30	0	0.970	0.950	0.990	0.970	0.970	2,752,000	2,599,600	0.9446	73.61	72.10	75.13	73.61	73.61	36,263	71.688	0.00%
2003-06-27	0	0.970	0.950	0.990	0.960	0.970	1,048,000	1,016,080	0.9695	73.61	72.10	75.13	72.86	73.61	13,809	73.579	1.04%
2003-06-26	0	0.960	0.960	0.970	0.950	0.950	192,000	182,400	0.9500	72.86	72.86	73.61	72.10	72.10	2,530	72.096	0.00%
2003-06-25	0	0.960	0.950	0.960	0.960	0.960	200,000	192,000	0.9600	72.86	72.10	72.86	72.86	72.86	2,635	72.855	0.00%
2003-06-24	0	0.960	0.960	0.970	0.960	0.960	272,000	261,120	0.9600	72.86	72.86	73.61	72.86	72.86	3,584	72.855	0.00%
2003-06-23	0	0.960	0.960	0.970	0.960	0.960	2,448,000	2,373,360	0.9695	72.86	72.86	73.61	72.86	72.86	32,257	73.577	-1.03%
2003-06-20	0	0.970	0.960	0.980	0.960	0.970	296,000	286,160	0.9668	73.61	72.86	74.37	72.86	73.61	3,900	73.368	0.00%
2003-06-19	0	0.970	0.960	0.970	0.960	0.970	544,000	523,680	0.9626	73.61	72.86	73.61	72.86	73.61	7,168	73.056	1.04%
2003-06-18	0	0.960	0.930	0.970	0.900	0.960	1,072,000	1,000,880	0.9337	72.86	70.58	73.61	68.30	72.86	14,126	70.856	6.67%
2003-06-17	0	0.900	0.900	0.910	0.600	0.950	1,816,000	1,466,480	0.8075	68.30	68.30	69.06	45.53	72.10	23,929	61.284	-6.25%
2003-06-16	0	0.960	0.960	0.970	0.960	0.960	240,000	230,400	0.9600	72.86	72.86	73.61	72.86	72.86	3,162	72.855	0.00%
2003-06-13	0	0.960	0.950	0.960	0.960	0.960	128,000	122,880	0.9600	72.86	72.10	72.86	72.86	72.86	1,687	72.855	0.00%
2003-06-12	0	0.960	0.950	0.970	0.960	0.960	176,000	168,960	0.9600	72.86	72.10	73.61	72.86	72.86	2,319	72.855	1.05%
2003-06-11	0	0.950	0.950	0.970	0.950	0.960	200,000	191,360	0.9568	72.10	72.10	73.61	72.10	72.86	2,635	72.612	-1.04%
2003-06-10	0	0.960	0.950	0.960	0.950	0.960	184,000	175,680	0.9548	72.86	72.10	72.86	72.10	72.86	2,425	72.459	0.00%
2003-06-09	0	0.960	0.950	0.980	0.960	0.960	208,000	199,680	0.9600	72.86	72.10	74.37	72.86	72.86	2,741	72.855	-1.03%
2003-06-06	0	0.970	0.960	0.970	0.960	0.970	184,000	177,040	0.9622	73.61	72.86	73.61	72.86	73.61	2,425	73.020	0.00%
2003-06-05	0	0.970	0.960	0.980	0.970	0.970	144,000	139,680	0.9700	73.61	72.86	74.37	73.61	73.61	1,897	73.614	1.04%
2003-06-03	0	0.960	0.950	0.960	0.950	0.960	168,000	160,240	0.9538	72.86	72.10	72.86	72.10	72.86	2,214	72.385	0.00%
2003-06-02	0	0.960	0.940	0.970	0.960	0.960	144,000	138,240	0.9600	72.86	71.34	73.61	72.86	72.86	1,897	72.855	1.05%
2003-05-30	0	0.950	0.930	0.950	0.940	0.950	208,000	196,800	0.9462	72.10	70.58	72.10	71.34	72.10	2,741	71.804	1.06%
2003-05-29	0	0.940	0.920	0.950	0.930	0.940	144,000	134,800	0.9361	71.34	69.82	72.10	70.58	71.34	1,897	71.042	0.00%
2003-05-28	0	0.940	0.930	0.940	0.940	0.940	168,000	157,920	0.9400	71.34	70.58	71.34	71.34	71.34	2,214	71.337	1.08%
2003-05-27	0	0.930	0.930	0.950	0.930	0.940	144,000	134,880	0.9367	70.58	70.58	72.10	70.58	71.34	1,897	71.084	-1.06%
2003-05-26	0	0.940	0.930	0.940	0.930	0.940	208,000	193,840	0.9319	71.34	70.58	71.34	70.58	71.34	2,741	70.724	2.17%
2003-05-23	0	0.920	0.910	0.930	0.920	0.930	176,000	162,320	0.9223	69.82	69.06	70.58	69.82	70.58	2,319	69.992	1.10%
2003-05-22	0	0.910	0.900	0.910	0.910	0.910	112,000	101,920	0.9100	69.06	68.30	69.06	69.06	69.06	1,476	69.061	0.00%
2003-05-21	0	0.910	0.900	0.920	0.890	0.910	184,000	165,760	0.9009	69.06	68.30	69.82	67.54	69.06	2,425	68.368	2.25%
2003-05-20	0	0.890	0.880	0.900	0.890	0.890	112,000	99,680	0.8900	67.54	66.78	68.30	67.54	67.54	1,476	67.543	-1.11%
2003-05-19	0	0.900	0.900	0.920	0.900	0.900	288,000	259,200	0.9000	68.30	68.30	69.82	68.30	68.30	3,795	68.302	0.00%
2003-05-16	0	0.900	0.900	0.920	0.900	0.910	232,000	210,560	0.9076	68.30	68.30	69.82	68.30	69.06	3,057	68.877	-1.10%
2003-05-15	0	0.910	0.910	0.930	0.910	0.910	152,000	138,320	0.9100	69.06	69.06	70.58	69.06	69.06	2,003	69.061	-1.09%
2003-05-14	0	0.920	0.910	0.930	0.920	0.920	184,000	169,280	0.9200	69.82	69.06	70.58	69.82	69.82	2,425	69.819	0.00%
2003-05-13	0	0.920	0.920	0.940	0.920	0.930	152,000	140,400	0.9237	69.82	69.82	71.34	69.82	70.58	2,003	70.099	0.00%
2003-05-12	0	0.920	0.910	0.930	0.920	0.920	192,000	176,640	0.9200	69.82	69.06	70.58	69.82	69.82	2,530	69.819	1.10%
2003-05-09	0	0.910	0.900	0.920	0.910	0.910	160,000	145,600	0.9100	69.06	68.30	69.82	69.06	69.06	2,108	69.061	0.00%
2003-05-07	0	0.910	0.900	0.920	0.910	0.910	144,000	131,040	0.9100	69.06	68.30	69.82	69.06	69.06	1,897	69.061	-1.09%
2003-05-06	0	0.920	0.900	0.930	0.910	0.920	344,000	315,920	0.9184	69.82	68.30	70.58	69.06	69.82	4,533	69.696	0.00%
2003-05-05	0	0.920	0.900	0.930	0.910	0.920	232,000	212,720	0.9169	69.82	68.30	70.58	69.06	69.82	3,057	69.584	1.10%
2003-05-02	0	0.910	0.890	0.920	0.900	0.910	160,000	144,560	0.9035	69.06	67.54	69.82	68.30	69.06	2,108	68.567	1.11%
2003-04-30	0	0.900	0.890	0.920	0.900	0.900	216,000	194,400	0.9000	68.30	67.54	69.82	68.30	68.30	2,846	68.302	0.00%
2003-04-29	0	0.900	0.890	0.910	0.890	0.900	216,000	192,720	0.8922	68.30	67.54	69.06	67.54	68.30	2,846	67.711	2.27%
2003-04-28	0	0.880	0.880	0.900	0.860	0.890	280,000	245,760	0.8777	66.78	66.78	68.30	65.27	67.54	3,690	66.610	0.00%
2003-04-25	0	0.880	0.870	0.890	0.880	0.880	120,000	105,600	0.8800	66.78	66.02	67.54	66.78	66.78	1,581	66.784	-1.12%
2003-04-24	0	0.890	0.880	0.900	0.880	0.890	120,000	105,840	0.8820	67.54	66.78	68.30	66.78	67.54	1,581	66.936	1.14%
2003-04-23	0	0.880	0.880	0.900	0.880	0.890	176,000	155,600	0.8841	66.78	66.78	68.30	66.78	67.54	2,319	67.094	0.00%
2003-04-22	0	0.880	0.880	0.900	0.880	0.880	152,000	133,760	0.8800	66.78	66.78	68.30	66.78	66.78	2,003	66.784	-1.12%
2003-04-17	0	0.890	0.880	0.900	0.890	0.890	112,000	99,680	0.8900	67.54	66.78	68.30	67.54	67.54	1,476	67.543	-1.11%
2003-04-16	0	0.900	0.880	0.900	0.900	0.910	112,000	101,280	0.9043	68.30	66.78	68.30	68.30	69.06	1,476	68.627	1.12%
2003-04-15	0	0.890	0.880	0.910	0.890	0.890	216,000	192,240	0.8900	67.54	66.78	69.06	67.54	67.54	2,846	67.543	1.14%
2003-04-14	0	0.880	0.880	0.910	0.880	0.890	176,000	156,160	0.8873	66.78	66.78	69.06	66.78	67.54	2,319	67.336	-2.22%
2003-04-11	0	0.900	0.890	0.910	0.890	0.900	256,000	228,480	0.8925	68.30	67.54	69.06	67.54	68.30	3,373	67.732	1.12%
2003-04-10	0	0.890	0.890	0.900	0.890	0.900	200,000	179,760	0.8988	67.54	67.54	68.30	67.54	68.30	2,635	68.211	0.00%
2003-04-09	0	0.890	0.890	0.910	0.890	0.890	176,000	156,640	0.8900	67.54	67.54	69.06	67.54	67.54	2,319	67.543	-1.11%
2003-04-08	0	0.900	0.900	0.910	0.900	0.900	176,000	158,400	0.9000	68.30	68.30	69.06	68.30	68.30	2,319	68.302	-1.10%
2003-04-07	0	0.910	0.900	0.920	-	-	0	0	-	69.06	68.30	69.82	-	-	0	-	0.00%
2003-04-04	0	0.910	0.900	0.910	0.910	0.920	152,000	138,960	0.9142	69.06	68.30	69.06	69.06	69.82	2,003	69.380	0.00%
2003-04-03	0	0.910	0.900	0.920	0.900	0.910	128,000	115,600	0.9031	69.06	68.30	69.82	68.30	69.06	1,687	68.539	0.00%
2003-04-02	0	0.910	0.890	0.910	0.900	0.910	112,000	101,040	0.9021	69.06	67.54	69.06	68.30	69.06	1,476	68.464	0.00%
2003-04-01	0	0.910	0.900	0.930	0.900	0.910	232,000	210,080	0.9055	69.06	68.30	70.58	68.30	69.06	3,057	68.720	0.00%
2003-03-31	0	0.910	0.910	0.950	0.910	0.920	264,000	241,360	0.9142	69.06	69.06	72.10	69.06	69.82	3,479	69.383	-2.15%
2003-03-28	0	0.930	0.920	0.940	0.930	0.930	152,000	141,360	0.9300	70.58	69.82	71.34	70.58	70.58	2,003	70.578	-1.06%
2003-03-27	0	0.940	0.930	0.950	0.940	0.950	184,000	173,440	0.9426	71.34	70.58	72.10	71.34	72.10	2,425	71.535	-1.05%
2003-03-26	0	0.950	0.950	0.960	0.950	0.960	112,000	106,960	0.9550	72.10	72.10	72.86	72.10	72.86	1,476	72.476	0.00%
2003-03-25	0	0.950	0.950	0.970	0.950	0.960	672,000	643,760	0.9580	72.10	72.10	73.61	72.10	72.86	8,855	72.702	-2.06%
2003-03-24	0	0.970	0.950	0.980	0.970	0.970	112,000	108,640	0.9700	73.61	72.10	74.37	73.61	73.61	1,476	73.614	0.00%
2003-03-21	0	0.970	0.950	0.980	0.970	0.970	136,000	131,920	0.9700	73.61	72.10	74.37	73.61	73.61	1,792	73.614	0.00%
2003-03-20	0	0.970	0.950	0.980	0.960	0.970	232,000	224,560	0.9679	73.61	72.10	74.37	72.86	73.61	3,057	73.457	0.00%
2003-03-19	0	0.970	0.950	0.980	0.960	0.970	376,000	364,000	0.9681	73.61	72.10	74.37	72.86	73.61	4,954	73.469	0.00%
2003-03-18	0	0.970	0.950	0.980	0.960	0.970	424,000	407,600	0.9613	73.61	72.10	74.37	72.86	73.61	5,587	72.955	1.04%
2003-03-17	0	0.960	0.950	0.970	0.950	0.960	1,072,000	1,019,600	0.9511	72.86	72.10	73.61	72.10	72.86	14,126	72.181	0.00%
2003-03-14	0	0.960	0.950	0.970	0.960	0.960	176,000	168,960	0.9600	72.86	72.10	73.61	72.86	72.86	2,319	72.855	1.05%
2003-03-13	0	0.950	0.950	0.970	0.950	0.950	176,000	167,200	0.9500	72.10	72.10	73.61	72.10	72.10	2,319	72.096	0.00%
2003-03-12	0	0.950	0.950	0.960	0.950	0.950	176,000	167,200	0.9500	72.10	72.10	72.86	72.10	72.10	2,319	72.096	1.06%
2003-03-11	0	0.940	0.940	0.960	0.930	0.940	128,000	120,080	0.9381	71.34	71.34	72.86	70.58	71.34	1,687	71.195	0.00%
2003-03-10	0	0.940	0.930	0.960	0.940	0.950	376,000	355,440	0.9453	71.34	70.58	72.86	71.34	72.10	4,954	71.741	-1.05%
2003-03-07	0	0.950	0.940	0.960	0.950	0.950	256,000	243,200	0.9500	72.10	71.34	72.86	72.10	72.10	3,373	72.096	-1.04%
2003-03-06	0	0.960	0.950	0.980	0.960	0.960	400,000	384,000	0.9600	72.86	72.10	74.37	72.86	72.86	5,271	72.855	0.00%
2003-03-05	0	0.960	0.950	0.970	0.950	0.960	440,000	422,000	0.9591	72.86	72.10	73.61	72.10	72.86	5,798	72.786	1.05%
2003-03-04	0	0.950	0.950	0.960	0.950	0.970	232,000	222,880	0.9607	72.10	72.10	72.86	72.10	73.61	3,057	72.907	-2.06%
2003-03-03	0	0.970	0.950	0.980	0.970	0.970	176,000	170,720	0.9700	73.61	72.10	74.37	73.61	73.61	2,319	73.614	1.04%
2003-02-28	0	0.960	0.950	0.970	0.960	0.970	128,000	123,520	0.9650	72.86	72.10	73.61	72.86	73.61	1,687	73.235	0.00%
2003-02-27	0	0.960	0.950	0.970	0.960	0.960	120,000	115,200	0.9600	72.86	72.10	73.61	72.86	72.86	1,581	72.855	0.00%
2003-02-26	0	0.960	0.950	0.970	0.960	0.970	600,000	577,200	0.9620	72.86	72.10	73.61	72.86	73.61	7,906	73.007	1.05%
2003-02-25	0	0.950	0.950	0.960	0.950	0.960	288,000	274,000	0.9514	72.10	72.10	72.86	72.10	72.86	3,795	72.202	-1.04%
2003-02-24	0	0.960	0.950	0.970	0.960	0.960	680,000	652,800	0.9600	72.86	72.10	73.61	72.86	72.86	8,960	72.855	0.00%
2003-02-21	0	0.960	0.960	0.970	0.950	0.960	1,152,000	1,095,920	0.9513	72.86	72.86	73.61	72.10	72.86	15,180	72.196	1.05%
2003-02-20	0	0.950	0.960	0.970	0.950	0.970	344,000	329,040	0.9565	72.10	72.86	73.61	72.10	73.61	4,533	72.590	-1.04%
2003-02-19	0	0.960	0.960	0.970	0.950	0.970	184,000	176,960	0.9617	72.86	72.86	73.61	72.10	73.61	2,425	72.987	-2.04%
2003-02-18	0	0.980	0.970	0.980	0.970	0.980	168,000	164,080	0.9767	74.37	73.61	74.37	73.61	74.37	2,214	74.120	2.08%
2003-02-17	0	0.960	0.960	0.970	0.950	0.950	248,000	235,600	0.9500	72.86	72.86	73.61	72.10	72.10	3,268	72.096	-1.03%
2003-02-14	0	0.970	0.950	0.970	0.970	0.970	104,000	100,880	0.9700	73.61	72.10	73.61	73.61	73.61	1,370	73.614	1.04%
2003-02-13	0	0.960	0.960	0.970	0.950	0.950	200,000	190,000	0.9500	72.86	72.86	73.61	72.10	72.10	2,635	72.096	1.05%
2003-02-12	0	0.950	0.950	0.960	0.950	0.970	416,000	397,280	0.9550	72.10	72.10	72.86	72.10	73.61	5,482	72.476	0.00%
2003-02-11	0	0.950	0.950	0.960	0.950	0.960	288,000	275,680	0.9572	72.10	72.10	72.86	72.10	72.86	3,795	72.644	-1.04%
2003-02-10	0	0.960	0.950	0.970	0.940	0.970	1,263,900	1,202,950	0.9518	72.86	72.10	73.61	71.34	73.61	16,654	72.231	2.13%
2003-02-07	0	0.940	0.930	0.940	0.900	0.940	784,000	719,520	0.9178	71.34	70.58	71.34	68.30	71.34	10,331	69.649	3.30%
2003-02-06	0	0.910	0.880	0.910	0.860	0.910	1,384,000	1,219,280	0.8810	69.06	66.78	69.06	65.27	69.06	18,237	66.858	7.06%
2003-02-05	0	0.850	0.850	0.860	0.830	0.860	1,384,000	1,170,160	0.8455	64.51	64.51	65.27	62.99	65.27	18,237	64.165	3.66%
2003-02-04	0	0.820	0.820	0.830	0.780	0.820	1,184,000	955,760	0.8072	62.23	62.23	62.99	59.19	62.23	15,601	61.261	7.89%
2003-01-30	0	0.760	0.760	0.770	0.660	0.730	1,344,000	928,640	0.6910	57.68	57.68	58.44	50.09	55.40	17,710	52.437	16.92%
2003-01-29	0	0.650	0.630	0.650	0.620	0.650	520,000	328,720	0.6322	49.33	47.81	49.33	47.05	49.33	6,852	47.975	4.84%
2003-01-28	0	0.620	0.610	0.630	0.580	0.620	648,000	391,520	0.6042	47.05	46.29	47.81	44.02	47.05	8,539	45.853	6.90%
2003-01-27	0	0.580	0.580	0.600	0.560	0.580	616,000	351,360	0.5704	44.02	44.02	45.53	42.50	44.02	8,117	43.287	0.00%
2003-01-24	0	0.580	0.580	0.590	0.560	0.580	920,000	522,880	0.5683	44.02	44.02	44.78	42.50	44.02	12,123	43.132	3.57%
2003-01-23	0	0.560	0.560	0.570	0.510	0.570	1,824,000	1,009,200	0.5533	42.50	42.50	43.26	38.70	43.26	24,035	41.990	9.80%
2003-01-22	0	0.510	0.510	0.550	0.465	0.530	2,144,000	1,055,640	0.4924	38.70	38.70	41.74	35.29	40.22	28,251	37.366	10.87%
2003-01-21	0	0.460	0.445	0.465	0.435	0.460	888,000	398,200	0.4484	34.91	33.77	35.29	33.01	34.91	11,701	34.031	5.75%
2003-01-20	0	0.435	0.435	0.445	0.435	0.435	256,000	111,360	0.4350	33.01	33.01	33.77	33.01	33.01	3,373	33.012	-1.14%
2003-01-17	0	0.440	0.435	0.445	0.440	0.440	288,000	126,720	0.4400	33.39	33.01	33.77	33.39	33.39	3,795	33.392	-1.12%
2003-01-16	0	0.445	0.435	0.450	0.445	0.445	272,000	121,040	0.4450	33.77	33.01	34.15	33.77	33.77	3,584	33.771	0.00%
2003-01-15	0	0.445	0.440	0.450	0.440	0.445	312,000	137,840	0.4418	33.77	33.39	34.15	33.39	33.77	4,111	33.528	1.14%
2003-01-14	0	0.440	0.435	0.445	0.440	0.440	328,000	144,320	0.4400	33.39	33.01	33.77	33.39	33.39	4,322	33.392	1.15%
2003-01-13	0	0.435	0.430	0.440	0.435	0.435	536,000	233,160	0.4350	33.01	32.63	33.39	33.01	33.01	7,063	33.012	-1.14%
2003-01-10	0	0.440	0.435	0.440	0.435	0.440	304,000	132,760	0.4367	33.39	33.01	33.39	33.01	33.39	4,006	33.142	1.15%
2003-01-09	0	0.435	0.430	0.440	0.430	0.435	504,000	217,280	0.4311	33.01	32.63	33.39	32.63	33.01	6,641	32.717	0.00%
2003-01-08	0	0.435	0.430	0.440	0.435	0.440	256,000	112,200	0.4383	33.01	32.63	33.39	33.01	33.39	3,373	33.261	0.00%
2003-01-07	0	0.435	0.430	0.440	0.435	0.435	472,000	205,320	0.4350	33.01	32.63	33.39	33.01	33.01	6,219	33.012	0.00%
2003-01-06	0	0.435	0.430	0.445	0.430	0.435	272,000	117,720	0.4328	33.01	32.63	33.77	32.63	33.01	3,584	32.845	0.00%
2003-01-03	0	0.435	0.425	0.440	0.405	0.435	800,000	336,280	0.4204	33.01	32.25	33.39	30.74	33.01	10,541	31.901	7.41%
2003-01-02	0	0.405	0.405	0.415	0.405	0.410	304,000	124,120	0.4083	30.74	30.74	31.49	30.74	31.12	4,006	30.985	0.00%
2002-12-31	0	0.405	0.400	0.415	0.405	0.405	200,000	81,000	0.4050	30.74	30.36	31.49	30.74	30.74	2,635	30.736	1.25%
2002-12-30	0	0.400	0.400	0.415	0.400	0.405	304,000	122,120	0.4017	30.36	30.36	31.49	30.36	30.74	4,006	30.486	-1.23%
2002-12-27	0	0.405	0.400	0.420	0.405	0.405	200,000	81,000	0.4050	30.74	30.36	31.87	30.74	30.74	2,635	30.736	-1.22%
2002-12-24	0	0.410	0.410	0.430	0.410	0.410	160,000	65,600	0.4100	31.12	31.12	32.63	31.12	31.12	2,108	31.115	1.23%
2002-12-23	0	0.405	0.405	0.420	0.405	0.410	296,000	121,120	0.4092	30.74	30.74	31.87	30.74	31.12	3,900	31.054	-0.00%
2002-12-20	0	0.425	0.420	0.440	0.425	0.425	208,000	88,400	0.4250	30.74	30.37	31.82	30.74	30.74	2,876	30.736	0.00%
2002-12-19	0	0.425	0.425	0.440	0.425	0.425	296,000	125,800	0.4250	30.74	30.74	31.82	30.74	30.74	4,093	30.736	-1.16%
2002-12-18	0	0.430	0.430	0.445	0.430	0.430	336,000	144,480	0.4300	31.10	31.10	32.18	31.10	31.10	4,646	31.097	-1.15%
2002-12-17	0	0.435	0.430	0.440	0.430	0.435	360,000	156,040	0.4334	31.46	31.10	31.82	31.10	31.46	4,978	31.346	1.16%
2002-12-16	0	0.430	0.430	0.440	0.425	0.430	360,000	154,200	0.4283	31.10	31.10	31.82	30.74	31.10	4,978	30.977	1.18%
2002-12-13	0	0.425	0.420	0.435	0.425	0.430	464,000	197,760	0.4262	30.74	30.37	31.46	30.74	31.10	6,416	30.823	0.00%
2002-12-12	0	0.425	0.415	0.430	0.420	0.425	344,000	145,560	0.4231	30.74	30.01	31.10	30.37	30.74	4,757	30.601	1.19%
2002-12-11	0	0.420	0.405	0.420	0.410	0.420	456,000	188,560	0.4135	30.37	29.29	30.37	29.65	30.37	6,305	29.905	2.44%
2002-12-10	0	0.410	0.400	0.410	0.405	0.410	336,000	137,360	0.4088	29.65	28.93	29.65	29.29	29.65	4,646	29.565	0.00%
2002-12-09	0	0.410	0.405	0.415	0.405	0.410	456,000	186,240	0.4084	29.65	29.29	30.01	29.29	29.65	6,305	29.537	0.00%
2002-12-06	0	0.410	0.405	0.410	0.410	0.410	280,000	114,800	0.4100	29.65	29.29	29.65	29.65	29.65	3,872	29.651	0.00%
2002-12-05	0	0.410	0.410	0.425	0.410	0.415	456,000	187,960	0.4122	29.65	29.65	30.74	29.65	30.01	6,305	29.810	-1.20%
2002-12-04	0	0.415	0.405	0.420	0.415	0.415	200,000	83,000	0.4150	30.01	29.29	30.37	30.01	30.01	2,766	30.013	-1.19%
2002-12-03	0	0.420	0.410	0.420	0.420	0.425	336,000	142,120	0.4230	30.37	29.65	30.37	30.37	30.74	4,646	30.589	-1.18%
2002-12-02	0	0.425	0.410	0.425	0.420	0.425	320,000	135,080	0.4221	30.74	29.65	30.74	30.37	30.74	4,425	30.528	1.19%
2002-11-29	0	0.420	0.405	0.425	0.410	0.420	336,000	139,560	0.4154	30.37	29.29	30.74	29.65	30.37	4,646	30.038	0.00%
2002-11-28	0	0.420	0.405	0.420	0.415	0.420	664,000	276,000	0.4157	30.37	29.29	30.37	30.01	30.37	9,181	30.060	1.20%
2002-11-27	0	0.415	0.405	0.420	0.415	0.415	232,000	96,280	0.4150	30.01	29.29	30.37	30.01	30.01	3,208	30.013	0.00%
2002-11-26	0	0.415	0.410	0.420	0.415	0.415	344,000	142,760	0.4150	30.01	29.65	30.37	30.01	30.01	4,757	30.013	0.00%
2002-11-25	0	0.415	0.410	0.420	0.415	0.420	264,000	110,480	0.4185	30.01	29.65	30.37	30.01	30.37	3,650	30.265	-1.19%
2002-11-22	0	0.420	0.415	0.420	0.420	0.425	312,000	131,440	0.4213	30.37	30.01	30.37	30.37	30.74	4,314	30.467	0.00%
2002-11-21	0	0.420	0.415	0.420	0.420	0.420	328,000	137,760	0.4200	30.37	30.01	30.37	30.37	30.37	4,535	30.374	0.00%
2002-11-20	0	0.420	0.410	0.420	0.415	0.420	312,000	130,520	0.4183	30.37	29.65	30.37	30.01	30.37	4,314	30.254	1.20%
2002-11-19	0	0.415	0.410	0.420	0.410	0.420	472,000	196,160	0.4156	30.01	29.65	30.37	29.65	30.37	6,527	30.055	-1.19%
2002-11-18	0	0.420	0.415	0.425	0.415	0.420	328,000	137,040	0.4178	30.37	30.01	30.74	30.01	30.37	4,535	30.215	0.00%
2002-11-15	0	0.420	0.410	0.420	0.415	0.420	328,000	136,320	0.4156	30.37	29.65	30.37	30.01	30.37	4,535	30.057	1.20%
2002-11-14	0	0.415	0.405	0.415	0.410	0.415	328,000	134,680	0.4106	30.01	29.29	30.01	29.65	30.01	4,535	29.695	1.22%
2002-11-13	0	0.410	0.405	0.410	0.405	0.410	264,000	107,520	0.4073	29.65	29.29	29.65	29.29	29.65	3,650	29.454	0.00%
2002-11-12	0	0.410	0.405	0.420	0.410	0.410	336,000	137,760	0.4100	29.65	29.29	30.37	29.65	29.65	4,646	29.651	1.23%
2002-11-11	0	0.405	0.405	0.410	0.405	0.405	184,000	74,520	0.4050	29.29	29.29	29.65	29.29	29.29	2,544	29.289	-1.22%
2002-11-08	0	0.410	0.405	0.410	0.405	0.410	208,000	84,680	0.4071	29.65	29.29	29.65	29.29	29.65	2,876	29.442	0.00%
2002-11-07	0	0.410	0.405	0.410	0.410	0.410	232,000	95,120	0.4100	29.65	29.29	29.65	29.65	29.65	3,208	29.651	0.00%
2002-11-06	0	0.410	0.405	0.410	0.410	0.410	312,000	127,920	0.4100	29.65	29.29	29.65	29.65	29.65	4,314	29.651	0.00%
2002-11-05	0	0.410	0.405	0.410	0.410	0.410	232,000	95,120	0.4100	29.65	29.29	29.65	29.65	29.65	3,208	29.651	0.00%
2002-11-04	0	0.410	0.400	0.410	0.410	0.410	312,000	127,920	0.4100	29.65	28.93	29.65	29.65	29.65	4,314	29.651	1.23%
2002-11-01	0	0.405	0.400	0.410	0.405	0.405	312,000	126,360	0.4050	29.29	28.93	29.65	29.29	29.29	4,314	29.289	-1.22%
2002-10-31	0	0.410	0.405	0.415	0.405	0.410	488,000	199,560	0.4089	29.65	29.29	30.01	29.29	29.65	6,748	29.574	1.23%
2002-10-30	0	0.405	0.400	0.405	0.405	0.405	264,000	106,920	0.4050	29.29	28.93	29.29	29.29	29.29	3,650	29.289	-1.22%
2002-10-29	0	0.410	0.405	0.410	0.405	0.410	1,832,000	746,960	0.4077	29.65	29.29	29.65	29.29	29.65	25,332	29.487	1.23%
2002-10-28	0	0.405	0.405	0.410	0.405	0.410	1,088,000	442,160	0.4064	29.29	29.29	29.65	29.29	29.65	15,044	29.390	0.00%
2002-10-25	0	0.405	0.400	0.405	0.400	0.410	400,000	161,920	0.4048	29.29	28.93	29.29	28.93	29.65	5,531	29.275	-1.22%
2002-10-24	0	0.410	0.405	0.410	0.400	0.410	2,976,000	1,210,360	0.4067	29.65	29.29	29.65	28.93	29.65	41,151	29.413	2.50%
2002-10-23	0	0.400	0.400	0.405	0.365	0.400	4,440,000	1,702,160	0.3834	28.93	28.93	29.29	26.40	28.93	61,394	27.725	11.11%
2002-10-22	0	0.360	0.360	0.365	0.360	0.360	168,000	60,480	0.3600	26.03	26.03	26.40	26.03	26.03	2,323	26.035	-1.37%
2002-10-21	0	0.365	0.360	0.365	0.365	0.365	336,000	122,640	0.3650	26.40	26.03	26.40	26.40	26.40	4,646	26.397	0.00%
2002-10-18	0	0.365	0.360	0.370	0.365	0.370	232,000	85,000	0.3664	26.40	26.03	26.76	26.40	26.76	3,208	26.496	-1.35%
2002-10-17	0	0.370	0.360	0.370	0.365	0.370	336,000	122,760	0.3654	26.76	26.03	26.76	26.40	26.76	4,646	26.422	1.37%
2002-10-16	0	0.365	0.365	0.370	0.365	0.370	552,000	203,080	0.3679	26.40	26.40	26.76	26.40	26.76	7,633	26.606	-1.35%
2002-10-15	0	0.370	0.365	0.370	0.365	0.370	1,488,000	546,560	0.3673	26.76	26.40	26.76	26.40	26.76	20,575	26.564	1.37%
2002-10-11	0	0.365	0.360	0.365	0.365	0.370	424,000	155,480	0.3667	26.40	26.03	26.40	26.40	26.76	5,863	26.519	1.39%
2002-10-10	0	0.360	0.355	0.365	0.355	0.360	1,032,000	368,480	0.3571	26.03	25.67	26.40	25.67	26.03	14,270	25.822	-1.37%
2002-10-09	0	0.365	0.360	0.370	0.360	0.365	416,000	151,240	0.3636	26.40	26.03	26.76	26.03	26.40	5,752	26.292	0.00%
2002-10-08	0	0.365	0.355	0.365	0.360	0.365	408,000	147,400	0.3613	26.40	25.67	26.40	26.03	26.40	5,642	26.127	0.00%
2002-10-07	0	0.365	0.360	0.370	0.365	0.365	1,376,000	502,240	0.3650	26.40	26.03	26.76	26.40	26.40	19,027	26.397	1.39%
2002-10-04	0	0.360	0.360	0.370	0.360	0.365	2,152,000	785,080	0.3648	26.03	26.03	26.76	26.03	26.40	29,757	26.383	0.00%
2002-10-03	0	0.360	0.360	0.370	0.360	0.365	408,000	148,760	0.3646	26.03	26.03	26.76	26.03	26.40	5,642	26.368	0.00%
2002-10-02	0	0.360	0.360	0.370	0.360	0.365	528,000	191,600	0.3629	26.03	26.03	26.76	26.03	26.40	7,301	26.243	0.00%
2002-09-30	0	0.360	0.360	0.365	0.360	0.365	328,000	118,280	0.3606	26.03	26.03	26.40	26.03	26.40	4,535	26.079	-1.37%
2002-09-27	0	0.365	0.365	0.370	0.365	0.370	400,000	146,600	0.3665	26.40	26.40	26.76	26.40	26.76	5,531	26.505	0.00%
2002-09-26	0	0.365	0.360	0.365	0.365	0.365	400,000	146,000	0.3650	26.40	26.03	26.40	26.40	26.40	5,531	26.397	0.00%
2002-09-25	0	0.365	0.360	0.370	0.365	0.365	360,000	131,400	0.3650	26.40	26.03	26.76	26.40	26.40	4,978	26.397	2.82%
2002-09-24	0	0.355	0.355	0.370	0.355	0.360	1,144,000	410,120	0.3585	25.67	25.67	26.76	25.67	26.03	15,819	25.926	-1.39%
2002-09-23	0	0.360	0.355	0.370	0.360	0.360	416,000	149,760	0.3600	26.03	25.67	26.76	26.03	26.03	5,752	26.035	0.00%
2002-09-20	0	0.360	0.360	0.365	0.355	0.360	424,000	152,040	0.3586	26.03	26.03	26.40	25.67	26.03	5,863	25.933	1.41%
2002-09-19	0	0.355	0.355	0.370	0.355	0.355	360,000	127,800	0.3550	25.67	25.67	26.76	25.67	25.67	4,978	25.673	0.00%
2002-09-18	0	0.355	0.355	0.370	0.355	0.355	592,000	210,160	0.3550	25.67	25.67	26.76	25.67	25.67	8,186	25.673	-1.39%
2002-09-17	0	0.360	0.355	0.365	0.360	0.365	664,000	240,360	0.3620	26.03	25.67	26.40	26.03	26.40	9,181	26.179	1.41%
2002-09-16	0	0.355	0.355	0.370	0.355	0.370	792,000	286,680	0.3620	25.67	25.67	26.76	25.67	26.76	10,951	26.177	-4.05%
2002-09-13	0	0.370	0.370	0.375	0.370	0.380	432,000	162,000	0.3750	26.76	26.76	27.12	26.76	27.48	5,973	27.120	-3.90%
2002-09-12	0	0.385	0.380	0.385	0.375	0.385	592,000	226,560	0.3827	27.84	27.48	27.84	27.12	27.84	8,186	27.677	1.32%
2002-09-11	0	0.380	0.370	0.385	0.375	0.380	528,000	198,280	0.3755	27.48	26.76	27.84	27.12	27.48	7,301	27.158	0.00%
2002-09-10	0	0.380	0.375	0.390	0.375	0.385	696,000	263,440	0.3785	27.48	27.12	28.20	27.12	27.84	9,624	27.373	1.33%
2002-09-09	0	0.375	0.370	0.375	0.375	0.380	304,000	114,720	0.3774	27.12	26.76	27.12	27.12	27.48	4,204	27.291	0.00%
2002-09-06	0	0.375	0.370	0.375	0.370	0.375	344,000	128,600	0.3738	27.12	26.76	27.12	26.76	27.12	4,757	27.036	0.00%
2002-09-05	0	0.375	0.375	0.390	0.375	0.385	200,000	76,040	0.3802	27.12	27.12	28.20	27.12	27.84	2,766	27.496	-2.60%
2002-09-04	0	0.385	0.385	0.400	0.385	0.400	264,000	103,720	0.3929	27.84	27.84	28.93	27.84	28.93	3,650	28.413	-4.94%
2002-09-03	0	0.405	0.400	0.405	0.400	0.410	920,000	371,840	0.4042	29.29	28.93	29.29	28.93	29.65	12,721	29.230	-1.22%
2002-09-02	0	0.410	0.400	0.415	0.400	0.410	224,000	91,600	0.4089	29.65	28.93	30.01	28.93	29.65	3,097	29.573	0.00%
2002-08-30	0	0.410	0.405	0.430	0.410	0.410	600,000	246,000	0.4100	29.65	29.29	31.10	29.65	29.65	8,297	29.651	1.23%
2002-08-29	0	0.405	0.400	0.410	0.405	0.405	768,000	311,040	0.4050	29.29	28.93	29.65	29.29	29.29	10,620	29.289	0.00%
2002-08-28	0	0.405	0.405	0.410	0.400	0.415	1,408,000	574,880	0.4083	29.29	29.29	29.65	28.93	30.01	19,469	29.528	1.25%
2002-08-27	0	0.400	0.400	0.405	0.400	0.410	2,424,000	982,120	0.4052	28.93	28.93	29.29	28.93	29.65	33,518	29.301	-2.44%
2002-08-26	0	0.410	0.405	0.410	0.405	0.410	1,120,000	456,200	0.4073	29.65	29.29	29.65	29.29	29.65	15,487	29.457	1.23%
2002-08-23	0	0.405	0.405	0.410	0.355	0.415	14,016,000	5,521,000	0.3939	29.29	29.29	29.65	25.67	30.01	193,807	28.487	12.50%
2002-08-22	0	0.360	0.350	0.360	0.355	0.360	536,000	191,280	0.3569	26.03	25.31	26.03	25.67	26.03	7,412	25.808	1.41%
2002-08-21	0	0.355	0.345	0.355	0.345	0.355	464,000	164,080	0.3536	25.67	24.95	25.67	24.95	25.67	6,416	25.574	0.00%
2002-08-20	0	0.355	0.350	0.355	0.350	0.355	440,000	156,040	0.3546	25.67	25.31	25.67	25.31	25.67	6,084	25.647	1.43%
2002-08-19	0	0.350	0.340	0.350	0.345	0.350	472,000	163,560	0.3465	25.31	24.59	25.31	24.95	25.31	6,527	25.061	0.00%
2002-08-16	0	0.350	0.340	0.350	0.345	0.350	336,000	116,760	0.3475	25.31	24.59	25.31	24.95	25.31	4,646	25.131	-1.41%
2002-08-15	0	0.355	0.350	0.355	0.350	0.360	568,000	200,840	0.3536	25.67	25.31	25.67	25.31	26.03	7,854	25.572	1.43%
2002-08-14	0	0.350	0.345	0.350	0.350	0.350	440,000	154,000	0.3500	25.31	24.95	25.31	25.31	25.31	6,084	25.312	0.00%
2002-08-13	0	0.350	0.350	0.355	0.350	0.355	672,000	237,200	0.3530	25.31	25.31	25.67	25.31	25.67	9,292	25.527	-2.78%
2002-08-12	0	0.360	0.360	0.370	0.360	0.365	1,568,000	565,280	0.3605	26.03	26.03	26.76	26.03	26.40	21,682	26.072	1.41%
2002-08-09	0	0.355	0.350	0.360	0.350	0.355	856,000	302,200	0.3530	25.67	25.31	26.03	25.31	25.67	11,836	25.531	0.00%
2002-08-08	0	0.355	0.355	0.360	0.355	0.360	4,448,000	1,579,560	0.3551	25.67	25.67	26.03	25.67	26.03	61,505	25.682	1.43%
2002-08-07	0	0.350	0.350	0.355	0.350	0.360	312,000	110,800	0.3551	25.31	25.31	25.67	25.31	26.03	4,314	25.683	1.45%
2002-08-06	0	0.345	0.345	0.350	0.345	0.350	256,000	89,560	0.3498	24.95	24.95	25.31	24.95	25.31	3,540	25.300	-2.82%
2002-08-05	0	0.355	0.350	0.360	0.355	0.360	3,136,000	1,113,880	0.3552	25.67	25.31	26.03	25.67	26.03	43,363	25.687	-1.39%
2002-08-02	0	0.360	0.355	0.360	0.360	0.365	816,000	294,520	0.3609	26.03	25.67	26.03	26.03	26.40	11,283	26.102	-1.37%
2002-08-01	0	0.365	0.360	0.370	0.360	0.365	2,328,000	839,520	0.3606	26.40	26.03	26.76	26.03	26.40	32,191	26.080	1.39%
2002-07-31	0	0.360	0.360	0.365	0.360	0.360	1,360,000	489,600	0.3600	26.03	26.03	26.40	26.03	26.03	18,805	26.035	-1.37%
2002-07-30	0	0.365	0.360	0.365	0.360	0.365	1,536,000	557,560	0.3630	26.40	26.03	26.40	26.03	26.40	21,239	26.252	1.39%
2002-07-29	0	0.360	0.350	0.360	0.355	0.360	1,240,000	445,800	0.3595	26.03	25.31	26.03	25.67	26.03	17,146	26.000	1.41%
2002-07-26	0	0.355	0.350	0.365	0.350	0.360	4,624,000	1,642,040	0.3551	25.67	25.31	26.40	25.31	26.03	63,939	25.682	0.00%
2002-07-25	0	0.355	0.355	0.360	0.355	0.370	3,616,000	1,287,760	0.3561	25.67	25.67	26.03	25.67	26.76	50,000	25.755	1.43%
2002-07-24	0	0.350	0.350	0.355	0.335	0.360	32,568,000	11,393,880	0.3498	25.31	25.31	25.67	24.23	26.03	450,336	25.301