Prices and Webb-site Total Returns

AGTech Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08279	2004-01-19			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
2026-01-12	0	0.230	0.230	0.234	0.224	0.238	5,116,000	1,181,084	0.2309	0.230	0.230	0.234	0.224	0.238	5,116,000	0.2309	2.68%
2026-01-09	0	0.224	0.224	0.227	0.209	0.230	8,044,000	1,800,868	0.2239	0.224	0.224	0.227	0.209	0.230	8,044,000	0.2239	4.67%
2026-01-08	0	0.214	0.214	0.215	0.209	0.218	2,574,000	544,100	0.2114	0.214	0.214	0.215	0.209	0.218	2,574,000	0.2114	0.00%
2026-01-07	0	0.214	0.214	0.218	0.207	0.220	3,984,000	851,008	0.2136	0.214	0.214	0.218	0.207	0.220	3,984,000	0.2136	1.90%
2026-01-06	0	0.210	0.206	0.210	0.199	0.210	2,928,000	606,940	0.2073	0.210	0.206	0.210	0.199	0.210	2,928,000	0.2073	1.45%
2026-01-05	0	0.207	0.207	0.209	0.203	0.210	1,416,000	293,980	0.2076	0.207	0.207	0.209	0.203	0.210	1,416,000	0.2076	1.97%
2026-01-02	0	0.203	0.201	0.203	0.200	0.205	1,044,000	209,540	0.2007	0.203	0.201	0.203	0.200	0.205	1,044,000	0.2007	1.00%
2025-12-31	0	0.201	0.201	0.204	0.201	0.205	1,144,000	230,756	0.2017	0.201	0.201	0.204	0.201	0.205	1,144,000	0.2017	0.00%
2025-12-30	0	0.201	0.201	0.202	0.199	0.205	1,444,000	290,488	0.2012	0.201	0.201	0.202	0.199	0.205	1,444,000	0.2012	-1.95%
2025-12-29	0	0.205	0.203	0.205	0.204	0.212	2,048,000	419,508	0.2048	0.205	0.203	0.205	0.204	0.212	2,048,000	0.2048	0.99%
2025-12-24	0	0.203	0.203	0.206	0.202	0.210	449,707	91,611	0.2037	0.203	0.203	0.206	0.202	0.210	449,707	0.2037	-2.40%
2025-12-23	0	0.208	0.204	0.208	0.203	0.209	32,009	6,533	0.2041	0.208	0.204	0.208	0.203	0.209	32,009	0.2041	-0.48%
2025-12-22	0	0.209	0.205	0.210	0.200	0.209	4,064,411	818,995	0.2015	0.209	0.205	0.210	0.200	0.209	4,064,411	0.2015	1.95%
2025-12-19	0	0.205	0.201	0.205	0.195	0.207	1,308,000	261,124	0.1996	0.205	0.201	0.205	0.195	0.207	1,308,000	0.1996	0.99%
2025-12-18	0	0.203	0.203	0.206	0.201	0.209	64,000	13,060	0.2041	0.203	0.203	0.206	0.201	0.209	64,000	0.2041	-2.40%
2025-12-17	0	0.208	0.203	0.208	0.200	0.209	384,000	78,576	0.2046	0.208	0.203	0.208	0.200	0.209	384,000	0.2046	1.46%
2025-12-16	0	0.205	0.203	0.213	-	-	0	0	-	0.205	0.203	0.213	-	-	0	-	0.00%
2025-12-15	0	0.205	0.205	0.214	0.205	0.207	880,000	180,676	0.2053	0.205	0.205	0.214	0.205	0.207	880,000	0.2053	-0.97%
2025-12-12	0	0.207	0.203	0.207	0.201	0.214	1,200,000	242,856	0.2024	0.207	0.203	0.207	0.201	0.214	1,200,000	0.2024	-0.48%
2025-12-11	0	0.208	0.200	0.202	0.185	0.214	5,456,000	1,082,332	0.1984	0.208	0.200	0.202	0.185	0.214	5,456,000	0.1984	0.48%
2025-12-10	0	0.207	0.204	0.207	0.204	0.216	1,100,000	227,256	0.2066	0.207	0.204	0.207	0.204	0.216	1,100,000	0.2066	2.48%
2025-12-09	0	0.202	0.202	0.206	0.200	0.205	1,080,000	217,008	0.2009	0.202	0.202	0.206	0.200	0.205	1,080,000	0.2009	-0.98%
2025-12-08	0	0.204	0.201	0.204	0.202	0.209	400,000	81,204	0.2030	0.204	0.201	0.204	0.202	0.209	400,000	0.2030	-1.45%
2025-12-05	0	0.207	0.207	0.209	0.205	0.209	468,000	96,628	0.2065	0.207	0.207	0.209	0.205	0.209	468,000	0.2065	-3.72%
2025-12-04	0	0.215	0.212	0.215	0.205	0.221	6,360,000	1,368,612	0.2152	0.215	0.212	0.215	0.205	0.221	6,360,000	0.2152	4.88%
2025-12-03	0	0.205	0.200	0.205	0.200	0.208	440,000	88,908	0.2021	0.205	0.200	0.205	0.200	0.208	440,000	0.2021	0.00%
2025-12-02	0	0.205	0.201	0.205	0.200	0.209	1,796,000	367,860	0.2048	0.205	0.201	0.205	0.200	0.209	1,796,000	0.2048	2.50%
2025-12-01	0	0.200	0.200	0.206	0.196	0.207	3,036,000	607,628	0.2001	0.200	0.200	0.206	0.196	0.207	3,036,000	0.2001	-1.96%
2025-11-28	0	0.204	0.202	0.204	0.201	0.210	176,000	35,976	0.2044	0.204	0.202	0.204	0.201	0.210	176,000	0.2044	2.00%
2025-11-27	0	0.200	0.200	0.202	0.193	0.204	1,232,000	247,196	0.2006	0.200	0.200	0.202	0.193	0.204	1,232,000	0.2006	2.04%
2025-11-26	0	0.196	0.196	0.201	0.196	0.216	400,000	79,492	0.1987	0.196	0.196	0.201	0.196	0.216	400,000	0.1987	-2.49%
2025-11-25	0	0.201	0.201	0.205	0.197	0.207	1,414,000	286,704	0.2028	0.201	0.201	0.205	0.197	0.207	1,414,000	0.2028	-1.95%
2025-11-24	0	0.205	0.201	0.205	0.193	0.209	1,560,000	313,648	0.2011	0.205	0.201	0.205	0.193	0.209	1,560,000	0.2011	4.59%
2025-11-21	0	0.196	0.195	0.196	0.192	0.200	3,632,000	710,968	0.1958	0.196	0.195	0.196	0.192	0.200	3,632,000	0.1958	1.03%
2025-11-20	0	0.194	0.194	0.196	0.191	0.197	484,000	94,940	0.1962	0.194	0.194	0.196	0.191	0.197	484,000	0.1962	-2.51%
2025-11-19	0	0.199	0.197	0.200	0.194	0.199	1,340,000	266,020	0.1985	0.199	0.197	0.200	0.194	0.199	1,340,000	0.1985	1.02%
2025-11-18	0	0.197	0.197	0.198	0.195	0.202	1,412,000	280,196	0.1984	0.197	0.197	0.198	0.195	0.202	1,412,000	0.1984	3.14%
2025-11-17	0	0.191	0.191	0.204	0.189	0.217	12,396,000	2,458,056	0.1983	0.191	0.191	0.204	0.189	0.217	12,396,000	0.1983	-6.83%
2025-11-14	0	0.205	0.205	0.210	0.205	0.212	1,756,000	368,044	0.2096	0.205	0.205	0.210	0.205	0.212	1,756,000	0.2096	-2.84%
2025-11-13	0	0.211	0.206	0.211	0.205	0.215	1,692,000	353,400	0.2089	0.211	0.206	0.211	0.205	0.215	1,692,000	0.2089	0.48%
2025-11-12	0	0.210	0.210	0.214	0.210	0.215	536,000	113,648	0.2120	0.210	0.210	0.214	0.210	0.215	536,000	0.2120	2.94%
2025-11-11	0	0.204	0.204	0.209	0.204	0.214	632,000	134,476	0.2128	0.204	0.204	0.209	0.204	0.214	632,000	0.2128	-5.56%
2025-11-10	0	0.216	0.210	0.214	0.202	0.217	1,972,000	416,404	0.2112	0.216	0.210	0.214	0.202	0.217	1,972,000	0.2112	6.40%
2025-11-07	0	0.203	0.202	0.204	0.203	0.204	340,000	69,328	0.2039	0.203	0.202	0.204	0.203	0.204	340,000	0.2039	-0.98%
2025-11-06	0	0.205	0.204	0.206	0.204	0.205	552,000	112,740	0.2042	0.205	0.204	0.206	0.204	0.205	552,000	0.2042	0.00%
2025-11-05	0	0.205	0.202	0.206	0.201	0.207	100,000	20,208	0.2021	0.205	0.202	0.206	0.201	0.207	100,000	0.2021	0.00%
2025-11-04	0	0.205	0.201	0.207	0.201	0.214	2,920,000	600,492	0.2056	0.205	0.201	0.207	0.201	0.214	2,920,000	0.2056	-0.49%
2025-11-03	0	0.206	0.206	0.208	0.200	0.208	1,988,000	402,824	0.2026	0.206	0.206	0.208	0.200	0.208	1,988,000	0.2026	-1.90%
2025-10-31	0	0.210	0.203	0.210	-	-	0	0	-	0.210	0.203	0.210	-	-	0	-	-0.94%
2025-10-30	0	0.212	0.207	0.212	0.204	0.215	820,000	170,032	0.2074	0.212	0.207	0.212	0.204	0.215	820,000	0.2074	1.44%
2025-10-28	0	0.209	0.209	0.215	0.207	0.216	454,175	95,213	0.2096	0.209	0.209	0.215	0.207	0.216	454,175	0.2096	-2.79%
2025-10-27	0	0.215	0.210	0.215	0.206	0.217	1,124,000	238,108	0.2118	0.215	0.210	0.215	0.206	0.217	1,124,000	0.2118	4.37%
2025-10-24	0	0.206	0.206	0.210	0.204	0.210	600,000	124,524	0.2075	0.206	0.206	0.210	0.204	0.210	600,000	0.2075	2.49%
2025-10-23	0	0.201	0.201	0.203	0.200	0.205	588,435	118,636	0.2016	0.201	0.201	0.203	0.200	0.205	588,435	0.2016	-2.43%
2025-10-22	0	0.206	0.201	0.206	0.206	0.206	128,000	26,368	0.2060	0.206	0.201	0.206	0.206	0.206	128,000	0.2060	0.00%
2025-10-21	0	0.206	0.206	0.208	0.203	0.210	440,000	91,296	0.2075	0.206	0.206	0.208	0.203	0.210	440,000	0.2075	1.48%
2025-10-20	0	0.203	0.201	0.203	0.201	0.217	900,000	183,604	0.2040	0.203	0.201	0.203	0.201	0.217	900,000	0.2040	1.00%
2025-10-17	0	0.201	0.201	0.203	0.199	0.209	15,869,000	3,197,012	0.2015	0.201	0.201	0.203	0.199	0.209	15,869,000	0.2015	-5.63%
2025-10-16	0	0.213	0.213	0.215	0.213	0.214	224,000	47,912	0.2139	0.213	0.213	0.215	0.213	0.214	224,000	0.2139	-0.47%
2025-10-15	0	0.214	0.213	0.215	0.211	0.215	632,000	135,388	0.2142	0.214	0.213	0.215	0.211	0.215	632,000	0.2142	-0.93%
2025-10-14	0	0.216	0.209	0.217	0.205	0.220	2,532,000	531,292	0.2098	0.216	0.209	0.217	0.205	0.220	2,532,000	0.2098	1.89%
2025-10-13	0	0.212	0.209	0.214	0.196	0.214	13,408,000	2,713,784	0.2024	0.212	0.209	0.214	0.196	0.214	13,408,000	0.2024	-1.85%
2025-10-10	0	0.216	0.213	0.214	0.211	0.220	1,164,000	249,676	0.2145	0.216	0.213	0.214	0.211	0.220	1,164,000	0.2145	-1.37%
2025-10-09	0	0.219	0.216	0.219	0.217	0.224	848,000	188,540	0.2223	0.219	0.216	0.219	0.217	0.224	848,000	0.2223	1.39%
2025-10-08	0	0.216	0.214	0.216	0.205	0.222	11,360,000	2,408,620	0.2120	0.216	0.214	0.216	0.205	0.222	11,360,000	0.2120	-4.85%
2025-10-06	0	0.227	0.225	0.227	0.219	0.233	4,420,000	994,068	0.2249	0.227	0.225	0.227	0.219	0.233	4,420,000	0.2249	-2.58%
2025-10-03	0	0.233	0.230	0.233	0.220	0.236	2,968,000	680,432	0.2293	0.233	0.230	0.233	0.220	0.236	2,968,000	0.2293	4.95%
2025-10-02	0	0.222	0.220	0.222	0.215	0.226	864,000	190,780	0.2208	0.222	0.220	0.222	0.215	0.226	864,000	0.2208	0.00%
2025-09-30	0	0.222	0.218	0.222	0.214	0.222	4,868,000	1,062,480	0.2183	0.222	0.218	0.222	0.214	0.222	4,868,000	0.2183	6.73%
2025-09-29	0	0.208	0.208	0.222	0.202	0.230	7,328,000	1,596,464	0.2179	0.208	0.208	0.222	0.202	0.230	7,328,000	0.2179	-6.31%
2025-09-26	0	0.222	0.222	0.224	0.221	0.229	1,408,000	314,232	0.2232	0.222	0.222	0.224	0.221	0.229	1,408,000	0.2232	-2.20%
2025-09-25	0	0.227	0.225	0.228	0.226	0.234	1,527,000	349,985	0.2292	0.227	0.225	0.228	0.226	0.234	1,527,000	0.2292	2.71%
2025-09-24	0	0.221	0.221	0.223	0.220	0.223	6,440,000	1,421,972	0.2208	0.221	0.221	0.223	0.220	0.223	6,440,000	0.2208	-3.49%
2025-09-23	0	0.229	0.229	0.232	0.228	0.243	7,272,000	1,689,184	0.2323	0.229	0.229	0.232	0.228	0.243	7,272,000	0.2323	-5.76%
2025-09-22	0	0.243	0.242	0.244	0.242	0.250	3,008,000	745,860	0.2480	0.243	0.242	0.244	0.242	0.250	3,008,000	0.2480	-2.41%
2025-09-19	0	0.249	0.244	0.249	0.235	0.249	8,416,000	2,066,956	0.2456	0.249	0.244	0.249	0.235	0.249	8,416,000	0.2456	5.96%
2025-09-18	0	0.235	0.232	0.236	0.232	0.245	1,452,000	346,144	0.2384	0.235	0.232	0.236	0.232	0.245	1,452,000	0.2384	-3.69%
2025-09-17	0	0.244	0.240	0.244	0.233	0.244	1,272,000	304,740	0.2396	0.244	0.240	0.244	0.233	0.244	1,272,000	0.2396	3.39%
2025-09-16	0	0.236	0.235	0.236	0.231	0.242	1,016,000	238,908	0.2351	0.236	0.235	0.236	0.231	0.242	1,016,000	0.2351	-2.48%
2025-09-15	0	0.242	0.238	0.242	0.234	0.242	2,508,000	596,476	0.2378	0.242	0.238	0.242	0.234	0.242	2,508,000	0.2378	1.68%
2025-09-12	0	0.238	0.238	0.243	0.238	0.247	1,977,559	480,765	0.2431	0.238	0.238	0.243	0.238	0.247	1,977,559	0.2431	-1.65%
2025-09-11	0	0.242	0.242	0.243	0.240	0.244	1,572,000	379,164	0.2412	0.242	0.242	0.243	0.240	0.244	1,572,000	0.2412	0.41%
2025-09-10	0	0.241	0.240	0.242	0.230	0.244	3,896,000	928,208	0.2382	0.241	0.240	0.242	0.230	0.244	3,896,000	0.2382	3.43%
2025-09-09	0	0.233	0.229	0.233	0.220	0.235	8,864,000	2,016,256	0.2275	0.233	0.229	0.233	0.220	0.235	8,864,000	0.2275	-3.72%
2025-09-08	0	0.242	0.237	0.244	0.231	0.242	1,604,000	378,720	0.2361	0.242	0.237	0.244	0.231	0.242	1,604,000	0.2361	5.22%
2025-09-05	0	0.230	0.230	0.238	0.220	0.231	3,108,000	703,980	0.2265	0.230	0.230	0.238	0.220	0.231	3,108,000	0.2265	-1.29%
2025-09-04	0	0.233	0.232	0.233	0.232	0.239	822,000	193,412	0.2353	0.233	0.232	0.233	0.232	0.239	822,000	0.2353	-2.10%
2025-09-03	0	0.238	0.238	0.242	0.237	0.246	3,824,000	915,040	0.2393	0.238	0.238	0.242	0.237	0.246	3,824,000	0.2393	-4.80%
2025-09-02	0	0.250	0.242	0.250	0.240	0.250	1,988,000	483,332	0.2431	0.250	0.242	0.250	0.240	0.250	1,988,000	0.2431	1.21%
2025-09-01	0	0.247	0.247	0.250	0.242	0.255	2,162,180	531,399	0.2458	0.247	0.247	0.250	0.242	0.255	2,162,180	0.2458	0.82%
2025-08-29	0	0.245	0.245	0.246	0.245	0.250	1,676,000	414,896	0.2476	0.245	0.245	0.246	0.245	0.250	1,676,000	0.2476	-2.00%
2025-08-28	0	0.250	0.250	0.255	0.242	0.255	2,100,000	525,216	0.2501	0.250	0.250	0.255	0.242	0.255	2,100,000	0.2501	3.31%
2025-08-27	0	0.242	0.242	0.246	0.237	0.245	5,200,000	1,255,780	0.2415	0.242	0.242	0.246	0.237	0.245	5,200,000	0.2415	-1.63%
2025-08-26	0	0.246	0.246	0.249	0.246	0.250	908,000	223,736	0.2464	0.246	0.246	0.249	0.246	0.250	908,000	0.2464	-1.20%
2025-08-25	0	0.249	0.248	0.250	0.242	0.250	2,133,215	527,297	0.2472	0.249	0.248	0.250	0.242	0.250	2,133,215	0.2472	1.22%
2025-08-22	0	0.246	0.246	0.249	0.246	0.250	2,084,000	517,732	0.2484	0.246	0.246	0.249	0.246	0.250	2,084,000	0.2484	-1.60%
2025-08-21	0	0.250	0.250	0.255	0.248	0.255	8,848,000	2,219,420	0.2508	0.250	0.250	0.255	0.248	0.255	8,848,000	0.2508	-3.85%
2025-08-20	0	0.260	0.255	0.260	0.255	0.260	1,737,150	446,444	0.2570	0.260	0.255	0.260	0.255	0.260	1,737,150	0.2570	-1.89%
2025-08-19	0	0.265	0.260	0.265	0.260	0.270	1,244,000	331,128	0.2662	0.265	0.260	0.265	0.260	0.270	1,244,000	0.2662	0.00%
2025-08-18	0	0.265	0.260	0.265	0.255	0.275	3,272,000	858,364	0.2623	0.265	0.260	0.265	0.255	0.275	3,272,000	0.2623	0.00%
2025-08-15	0	0.265	0.260	0.265	0.255	0.275	3,172,000	825,220	0.2602	0.265	0.260	0.265	0.255	0.275	3,172,000	0.2602	0.00%
2025-08-14	0	0.265	0.260	0.265	0.260	0.275	3,080,000	823,740	0.2674	0.265	0.260	0.265	0.260	0.275	3,080,000	0.2674	0.00%
2025-08-13	0	0.265	0.260	0.265	0.260	0.265	2,672,000	704,520	0.2637	0.265	0.260	0.265	0.260	0.265	2,672,000	0.2637	3.92%
2025-08-12	0	0.255	0.255	0.260	0.255	0.260	2,068,000	529,520	0.2561	0.255	0.255	0.260	0.255	0.260	2,068,000	0.2561	-3.77%
2025-08-11	0	0.265	0.260	0.265	0.250	0.265	2,548,000	654,920	0.2570	0.265	0.260	0.265	0.250	0.265	2,548,000	0.2570	1.92%
2025-08-08	0	0.260	0.260	0.265	0.255	0.290	7,688,000	2,096,520	0.2727	0.260	0.260	0.265	0.255	0.290	7,688,000	0.2727	-7.14%
2025-08-07	0	0.280	0.275	0.285	0.265	0.290	2,712,000	751,300	0.2770	0.280	0.275	0.285	0.265	0.290	2,712,000	0.2770	-1.75%
2025-08-06	0	0.285	0.280	0.285	0.260	0.295	5,912,000	1,633,120	0.2762	0.285	0.280	0.285	0.260	0.295	5,912,000	0.2762	-3.39%
2025-08-05	0	0.295	0.290	0.295	0.285	0.295	3,396,000	991,680	0.2920	0.295	0.290	0.295	0.285	0.295	3,396,000	0.2920	0.00%
2025-08-04	0	0.295	0.290	0.295	0.285	0.300	5,536,000	1,622,260	0.2930	0.295	0.290	0.295	0.285	0.300	5,536,000	0.2930	3.51%
2025-08-01	0	0.285	0.280	0.285	0.270	0.285	7,233,000	2,005,490	0.2773	0.285	0.280	0.285	0.270	0.285	7,233,000	0.2773	3.64%
2025-07-31	0	0.275	0.270	0.275	0.270	0.280	2,960,000	817,760	0.2763	0.275	0.270	0.275	0.270	0.280	2,960,000	0.2763	1.85%
2025-07-30	0	0.270	0.270	0.275	0.260	0.280	5,568,000	1,502,140	0.2698	0.270	0.270	0.275	0.260	0.280	5,568,000	0.2698	-3.57%
2025-07-29	0	0.280	0.275	0.280	0.270	0.290	7,335,000	2,030,145	0.2768	0.280	0.275	0.280	0.270	0.290	7,335,000	0.2768	-1.75%
2025-07-28	0	0.285	0.280	0.285	0.270	0.295	18,512,000	5,299,240	0.2863	0.285	0.280	0.285	0.270	0.295	18,512,000	0.2863	5.56%
2025-07-25	0	0.270	0.265	0.275	0.260	0.275	2,932,000	786,260	0.2682	0.270	0.265	0.275	0.260	0.275	2,932,000	0.2682	0.00%
2025-07-24	0	0.270	0.270	0.275	0.260	0.275	6,444,000	1,715,000	0.2661	0.270	0.270	0.275	0.260	0.275	6,444,000	0.2661	3.85%
2025-07-23	0	0.260	0.260	0.265	0.255	0.265	2,268,000	586,040	0.2584	0.260	0.260	0.265	0.255	0.265	2,268,000	0.2584	1.96%
2025-07-22	0	0.255	0.255	0.260	0.250	0.265	6,372,000	1,641,760	0.2577	0.255	0.255	0.260	0.250	0.265	6,372,000	0.2577	0.00%
2025-07-21	0	0.255	0.250	0.260	0.238	0.265	13,624,000	3,435,144	0.2521	0.255	0.250	0.260	0.238	0.265	13,624,000	0.2521	7.59%
2025-07-18	0	0.237	0.237	0.241	0.230	0.243	16,964,000	4,013,992	0.2366	0.237	0.237	0.241	0.230	0.243	16,964,000	0.2366	-2.47%
2025-07-17	0	0.243	0.235	0.241	0.233	0.246	5,024,000	1,200,236	0.2389	0.243	0.235	0.241	0.233	0.246	5,024,000	0.2389	0.41%
2025-07-16	0	0.242	0.237	0.242	0.231	0.244	2,444,000	585,888	0.2397	0.242	0.237	0.242	0.231	0.244	2,444,000	0.2397	0.83%
2025-07-15	0	0.240	0.236	0.240	0.232	0.242	3,780,000	899,108	0.2379	0.240	0.236	0.240	0.232	0.242	3,780,000	0.2379	2.13%
2025-07-14	0	0.235	0.229	0.237	0.229	0.239	5,456,000	1,272,884	0.2333	0.235	0.229	0.237	0.229	0.239	5,456,000	0.2333	-1.26%
2025-07-11	0	0.238	0.238	0.242	0.233	0.243	8,452,000	2,007,404	0.2375	0.238	0.238	0.242	0.233	0.243	8,452,000	0.2375	-1.65%
2025-07-10	0	0.242	0.242	0.243	0.226	0.247	9,272,000	2,211,208	0.2385	0.242	0.242	0.243	0.226	0.247	9,272,000	0.2385	6.61%
2025-07-09	0	0.227	0.227	0.229	0.217	0.229	4,980,000	1,119,888	0.2249	0.227	0.227	0.229	0.217	0.229	4,980,000	0.2249	4.61%
2025-07-08	0	0.217	0.217	0.226	0.208	0.228	6,879,000	1,487,187	0.2162	0.217	0.217	0.226	0.208	0.228	6,879,000	0.2162	2.84%
2025-07-07	0	0.211	0.211	0.213	0.203	0.214	6,336,000	1,329,552	0.2098	0.211	0.211	0.213	0.203	0.214	6,336,000	0.2098	1.93%
2025-07-04	0	0.207	0.207	0.210	0.203	0.210	2,676,000	549,668	0.2054	0.207	0.207	0.210	0.203	0.210	2,676,000	0.2054	0.49%
2025-07-03	0	0.206	0.202	0.205	0.200	0.208	5,736,000	1,167,116	0.2035	0.206	0.202	0.205	0.200	0.208	5,736,000	0.2035	0.49%
2025-07-02	0	0.205	0.204	0.205	0.204	0.210	1,032,000	212,400	0.2058	0.205	0.204	0.205	0.204	0.210	1,032,000	0.2058	-2.38%
2025-06-30	0	0.210	0.204	0.210	0.204	0.211	5,796,000	1,199,576	0.2070	0.210	0.204	0.210	0.204	0.211	5,796,000	0.2070	-0.47%
2025-06-27	0	0.211	0.207	0.211	0.204	0.214	928,000	190,236	0.2050	0.211	0.207	0.211	0.204	0.214	928,000	0.2050	-0.94%
2025-06-26	0	0.213	0.207	0.213	0.205	0.219	3,220,000	675,772	0.2099	0.213	0.207	0.213	0.205	0.219	3,220,000	0.2099	2.90%
2025-06-25	0	0.207	0.205	0.209	0.200	0.217	7,940,000	1,628,360	0.2051	0.207	0.205	0.209	0.200	0.217	7,940,000	0.2051	-2.82%
2025-06-24	0	0.213	0.207	0.213	0.207	0.215	252,000	52,688	0.2091	0.213	0.207	0.213	0.207	0.215	252,000	0.2091	0.00%
2025-06-23	0	0.213	0.209	0.213	0.207	0.215	1,788,000	375,472	0.2100	0.213	0.209	0.213	0.207	0.215	1,788,000	0.2100	2.90%
2025-06-20	0	0.207	0.205	0.214	0.206	0.215	256,000	53,452	0.2088	0.207	0.205	0.214	0.206	0.215	256,000	0.2088	-3.27%
2025-06-19	0	0.214	0.210	0.214	0.202	0.215	4,996,000	1,037,796	0.2077	0.214	0.210	0.214	0.202	0.215	4,996,000	0.2077	2.39%
2025-06-18	0	0.209	0.208	0.210	0.206	0.227	1,576,000	333,148	0.2114	0.209	0.208	0.210	0.206	0.227	1,576,000	0.2114	-4.13%
2025-06-17	0	0.218	0.210	0.220	0.211	0.220	1,292,000	280,688	0.2173	0.218	0.210	0.220	0.211	0.220	1,292,000	0.2173	-0.46%
2025-06-16	0	0.219	0.219	0.222	0.215	0.225	3,908,000	851,656	0.2179	0.219	0.219	0.222	0.215	0.225	3,908,000	0.2179	-0.45%
2025-06-13	0	0.220	0.211	0.220	0.211	0.235	3,192,000	699,864	0.2193	0.220	0.211	0.220	0.211	0.235	3,192,000	0.2193	-3.08%
2025-06-12	0	0.227	0.226	0.227	0.205	0.240	14,172,000	3,164,952	0.2233	0.227	0.226	0.227	0.205	0.240	14,172,000	0.2233	8.61%
2025-06-11	0	0.209	0.203	0.209	0.203	0.209	876,000	181,564	0.2073	0.209	0.203	0.209	0.203	0.209	876,000	0.2073	0.97%
2025-06-10	0	0.207	0.200	0.207	0.199	0.210	2,564,000	530,988	0.2071	0.207	0.200	0.207	0.199	0.210	2,564,000	0.2071	4.02%
2025-06-09	0	0.199	0.199	0.205	0.199	0.200	1,296,000	258,028	0.1991	0.199	0.199	0.205	0.199	0.200	1,296,000	0.1991	0.00%
2025-06-06	0	0.199	0.199	0.205	0.199	0.205	1,672,000	336,252	0.2011	0.199	0.199	0.205	0.199	0.205	1,672,000	0.2011	-0.50%
2025-06-05	0	0.200	0.200	0.204	0.200	0.205	1,512,000	307,656	0.2035	0.200	0.200	0.204	0.200	0.205	1,512,000	0.2035	-4.31%
2025-06-04	0	0.209	0.203	0.209	0.203	0.210	3,300,000	684,624	0.2075	0.209	0.203	0.209	0.203	0.210	3,300,000	0.2075	1.95%
2025-06-03	0	0.205	0.205	0.208	0.202	0.212	6,200,000	1,289,688	0.2080	0.205	0.205	0.208	0.202	0.212	6,200,000	0.2080	1.49%
2025-06-02	0	0.202	0.202	0.205	0.191	0.205	2,020,000	403,596	0.1998	0.202	0.202	0.205	0.191	0.205	2,020,000	0.1998	-2.42%
2025-05-30	0	0.207	0.203	0.207	0.201	0.210	2,828,000	581,340	0.2056	0.207	0.203	0.207	0.201	0.210	2,828,000	0.2056	-1.43%
2025-05-29	0	0.210	0.210	0.211	0.200	0.210	7,952,000	1,640,032	0.2062	0.210	0.210	0.211	0.200	0.210	7,952,000	0.2062	5.00%
2025-05-28	0	0.200	0.199	0.204	0.197	0.206	5,444,000	1,099,752	0.2020	0.200	0.199	0.204	0.197	0.206	5,444,000	0.2020	1.01%
2025-05-27	0	0.198	0.195	0.198	0.194	0.205	4,380,000	875,064	0.1998	0.198	0.195	0.198	0.194	0.205	4,380,000	0.1998	-1.98%
2025-05-26	0	0.202	0.202	0.203	0.187	0.202	13,776,000	2,634,488	0.1912	0.202	0.202	0.203	0.187	0.202	13,776,000	0.1912	5.21%
2025-05-23	0	0.192	0.187	0.192	0.186	0.197	6,048,000	1,165,248	0.1927	0.192	0.187	0.192	0.186	0.197	6,048,000	0.1927	1.05%
2025-05-22	0	0.190	0.186	0.190	0.176	0.197	7,584,000	1,434,072	0.1891	0.190	0.186	0.190	0.176	0.197	7,584,000	0.1891	1.06%
2025-05-21	0	0.188	0.182	0.189	0.182	0.192	6,156,000	1,148,048	0.1865	0.188	0.182	0.189	0.182	0.192	6,156,000	0.1865	0.53%
2025-05-20	0	0.187	0.187	0.188	0.186	0.203	20,336,000	3,869,532	0.1903	0.187	0.187	0.188	0.186	0.203	20,336,000	0.1903	-7.88%
2025-05-19	0	0.203	0.197	0.203	0.196	0.210	2,868,000	573,536	0.2000	0.203	0.197	0.203	0.196	0.210	2,868,000	0.2000	0.50%
2025-05-16	0	0.202	0.198	0.202	0.199	0.202	1,044,000	209,800	0.2010	0.202	0.198	0.202	0.199	0.202	1,044,000	0.2010	1.00%
2025-05-15	0	0.200	0.197	0.200	0.193	0.204	1,608,000	317,280	0.1973	0.200	0.197	0.200	0.193	0.204	1,608,000	0.1973	0.00%
2025-05-14	0	0.200	0.197	0.200	0.197	0.210	352,000	71,472	0.2030	0.200	0.197	0.200	0.197	0.210	352,000	0.2030	-2.91%
2025-05-13	0	0.206	0.199	0.206	0.200	0.206	388,000	78,392	0.2020	0.206	0.199	0.206	0.200	0.206	388,000	0.2020	-0.48%
2025-05-12	0	0.207	0.198	0.207	0.197	0.209	2,012,000	402,380	0.2000	0.207	0.198	0.207	0.197	0.209	2,012,000	0.2000	2.99%
2025-05-09	0	0.201	0.198	0.201	0.197	0.208	1,760,000	353,648	0.2009	0.201	0.198	0.201	0.197	0.208	1,760,000	0.2009	-2.43%
2025-05-08	0	0.206	0.201	0.206	0.201	0.212	1,756,000	358,248	0.2040	0.206	0.201	0.206	0.201	0.212	1,756,000	0.2040	-1.90%
2025-05-07	0	0.210	0.204	0.210	0.200	0.224	2,896,000	609,744	0.2105	0.210	0.204	0.210	0.200	0.224	2,896,000	0.2105	2.44%
2025-05-06	0	0.205	0.201	0.205	0.203	0.207	1,124,000	230,340	0.2049	0.205	0.201	0.205	0.203	0.207	1,124,000	0.2049	1.99%
2025-05-02	0	0.201	0.201	0.207	0.200	0.205	380,000	76,732	0.2019	0.201	0.201	0.207	0.200	0.205	380,000	0.2019	-0.50%
2025-04-30	0	0.202	0.202	0.207	0.202	0.205	444,000	90,288	0.2034	0.202	0.202	0.207	0.202	0.205	444,000	0.2034	-2.88%
2025-04-29	0	0.208	0.205	0.209	0.203	0.210	1,744,000	360,588	0.2068	0.208	0.205	0.209	0.203	0.210	1,744,000	0.2068	0.97%
2025-04-28	0	0.206	0.203	0.207	0.200	0.207	2,828,000	582,884	0.2061	0.206	0.203	0.207	0.200	0.207	2,828,000	0.2061	3.00%
2025-04-25	0	0.200	0.196	0.200	0.194	0.200	192,000	37,720	0.1965	0.200	0.196	0.200	0.194	0.200	192,000	0.1965	0.00%
2025-04-24	0	0.200	0.196	0.200	0.191	0.200	280,000	54,804	0.1957	0.200	0.196	0.200	0.191	0.200	280,000	0.1957	0.50%
2025-04-23	0	0.199	0.196	0.200	0.196	0.200	712,000	141,772	0.1991	0.199	0.196	0.200	0.196	0.200	712,000	0.1991	2.05%
2025-04-22	0	0.195	0.195	0.200	0.190	0.215	636,000	122,828	0.1931	0.195	0.195	0.200	0.190	0.215	636,000	0.1931	0.52%
2025-04-17	0	0.194	0.194	0.215	-	-	0	0	-	0.194	0.194	0.215	-	-	0	-	0.00%
2025-04-16	0	0.194	0.194	0.209	-	-	0	0	-	0.194	0.194	0.209	-	-	0	-	0.00%
2025-04-15	0	0.194	0.194	0.209	0.191	0.200	336,000	66,560	0.1981	0.194	0.194	0.209	0.191	0.200	336,000	0.1981	-2.02%
2025-04-14	0	0.198	0.198	0.209	0.195	0.198	796,000	156,392	0.1965	0.198	0.198	0.209	0.195	0.198	796,000	0.1965	0.51%
2025-04-11	0	0.197	0.197	0.207	0.195	0.203	720,000	141,912	0.1971	0.197	0.197	0.207	0.195	0.203	720,000	0.1971	-2.48%
2025-04-10	0	0.202	0.200	0.202	0.199	0.210	792,000	164,568	0.2078	0.202	0.200	0.202	0.199	0.210	792,000	0.2078	6.32%
2025-04-09	0	0.190	0.190	0.198	0.186	0.188	1,472,000	274,416	0.1864	0.190	0.190	0.198	0.186	0.188	1,472,000	0.1864	0.00%
2025-04-08	0	0.190	0.190	0.210	0.186	0.192	92,000	17,520	0.1904	0.190	0.190	0.210	0.186	0.192	92,000	0.1904	-1.04%
2025-04-07	0	0.192	0.192	0.195	0.190	0.195	1,420,000	272,908	0.1922	0.192	0.192	0.195	0.190	0.195	1,420,000	0.1922	-5.42%
2025-04-03	0	0.203	0.200	0.203	0.200	0.203	400,000	81,168	0.2029	0.203	0.200	0.203	0.200	0.203	400,000	0.2029	0.00%
2025-04-02	0	0.203	0.203	0.212	0.200	0.210	1,296,000	264,352	0.2040	0.203	0.203	0.212	0.200	0.210	1,296,000	0.2040	-2.87%
2025-04-01	0	0.209	0.209	0.215	0.203	0.270	4,380,000	977,516	0.2232	0.209	0.209	0.215	0.203	0.270	4,380,000	0.2232	-3.24%
2025-03-31	0	0.216	0.211	0.216	0.195	0.300	15,120,000	3,711,420	0.2455	0.216	0.211	0.216	0.195	0.300	15,120,000	0.2455	8.00%
2025-03-28	0	0.200	0.197	0.200	0.200	0.200	660,000	132,000	0.2000	0.200	0.197	0.200	0.200	0.200	660,000	0.2000	-0.99%
2025-03-27	0	0.202	0.202	0.204	0.198	0.202	591,381	118,880	0.2010	0.202	0.202	0.204	0.198	0.202	591,381	0.2010	-1.46%
2025-03-26	0	0.205	0.201	0.205	0.198	0.205	1,116,000	224,632	0.2013	0.205	0.201	0.205	0.198	0.205	1,116,000	0.2013	1.99%
2025-03-25	0	0.201	0.200	0.201	-	-	0	0	-	0.201	0.200	0.201	-	-	0	-	0.00%
2025-03-24	0	0.201	0.200	0.201	0.200	0.207	636,000	129,188	0.2031	0.201	0.200	0.201	0.200	0.207	636,000	0.2031	-1.95%
2025-03-21	0	0.205	0.200	0.205	0.200	0.212	1,120,000	230,808	0.2061	0.205	0.200	0.205	0.200	0.212	1,120,000	0.2061	3.02%
2025-03-20	0	0.199	0.196	0.199	0.199	0.210	804,000	160,808	0.2000	0.199	0.196	0.199	0.199	0.210	804,000	0.2000	0.00%
2025-03-19	0	0.199	0.196	0.199	0.199	0.200	120,000	23,960	0.1997	0.199	0.196	0.199	0.199	0.200	120,000	0.1997	-0.50%
2025-03-18	0	0.200	0.199	0.200	0.195	0.200	6,316,000	1,239,688	0.1963	0.200	0.199	0.200	0.195	0.200	6,316,000	0.1963	0.00%
2025-03-17	0	0.200	0.200	0.201	0.198	0.200	2,676,000	532,756	0.1991	0.200	0.200	0.201	0.198	0.200	2,676,000	0.1991	0.00%
2025-03-14	0	0.200	0.199	0.200	0.199	0.200	1,108,000	221,252	0.1997	0.200	0.199	0.200	0.199	0.200	1,108,000	0.1997	0.50%
2025-03-13	0	0.199	0.198	0.200	0.199	0.201	288,000	57,556	0.1998	0.199	0.198	0.200	0.199	0.201	288,000	0.1998	-0.50%
2025-03-12	0	0.200	0.200	0.205	0.199	0.205	856,000	172,296	0.2013	0.200	0.200	0.205	0.199	0.205	856,000	0.2013	-0.50%
2025-03-11	0	0.201	0.199	0.212	-	-	0	0	-	0.201	0.199	0.212	-	-	0	-	0.00%
2025-03-10	0	0.201	0.200	0.207	0.200	0.201	52,000	10,448	0.2009	0.201	0.200	0.207	0.200	0.201	52,000	0.2009	-0.50%
2025-03-07	0	0.202	0.201	0.205	0.199	0.213	3,204,000	641,384	0.2002	0.202	0.201	0.205	0.199	0.213	3,204,000	0.2002	-0.49%
2025-03-06	0	0.203	0.203	0.213	0.200	0.203	276,000	55,772	0.2021	0.203	0.203	0.213	0.200	0.203	276,000	0.2021	1.50%
2025-03-05	0	0.200	0.199	0.200	0.199	0.205	1,332,000	268,052	0.2012	0.200	0.199	0.200	0.199	0.205	1,332,000	0.2012	0.00%
2025-03-04	0	0.200	0.200	0.205	0.200	0.208	1,872,000	377,608	0.2017	0.200	0.200	0.205	0.200	0.208	1,872,000	0.2017	-7.41%
2025-03-03	0	0.216	0.210	0.216	0.209	0.220	192,000	40,548	0.2112	0.216	0.210	0.216	0.209	0.220	192,000	0.2112	3.35%
2025-02-28	0	0.209	0.205	0.210	0.206	0.211	876,000	183,260	0.2092	0.209	0.205	0.210	0.206	0.211	876,000	0.2092	0.00%
2025-02-27	0	0.209	0.205	0.209	0.203	0.212	1,224,000	255,836	0.2090	0.209	0.205	0.209	0.203	0.212	1,224,000	0.2090	-1.42%
2025-02-26	0	0.212	0.210	0.212	0.209	0.214	1,440,000	303,088	0.2105	0.212	0.210	0.212	0.209	0.214	1,440,000	0.2105	1.92%
2025-02-25	0	0.208	0.208	0.210	0.208	0.208	204,000	42,432	0.2080	0.208	0.208	0.210	0.208	0.208	204,000	0.2080	-0.48%
2025-02-24	0	0.209	0.209	0.213	0.204	0.225	128,000	27,648	0.2160	0.209	0.209	0.213	0.204	0.225	128,000	0.2160	0.48%
2025-02-21	0	0.208	0.208	0.212	0.203	0.212	644,000	132,828	0.2063	0.208	0.208	0.212	0.203	0.212	644,000	0.2063	-0.95%
2025-02-20	0	0.210	0.204	0.210	0.204	0.218	900,000	186,624	0.2074	0.210	0.204	0.210	0.204	0.218	900,000	0.2074	-4.11%
2025-02-19	0	0.219	0.212	0.219	0.210	0.220	4,496,000	976,128	0.2171	0.219	0.212	0.219	0.210	0.220	4,496,000	0.2171	3.79%
2025-02-18	0	0.211	0.209	0.213	0.207	0.214	1,636,000	344,192	0.2104	0.211	0.209	0.213	0.207	0.214	1,636,000	0.2104	0.48%
2025-02-17	0	0.210	0.206	0.210	0.206	0.213	1,600,000	336,004	0.2100	0.210	0.206	0.210	0.206	0.213	1,600,000	0.2100	-1.41%
2025-02-14	0	0.213	0.213	0.215	0.202	0.215	2,824,000	588,348	0.2083	0.213	0.213	0.215	0.202	0.215	2,824,000	0.2083	5.45%
2025-02-13	0	0.202	0.202	0.204	0.200	0.209	1,372,000	276,588	0.2016	0.202	0.202	0.204	0.200	0.209	1,372,000	0.2016	1.00%
2025-02-12	0	0.200	0.200	0.203	0.200	0.202	1,100,000	221,072	0.2010	0.200	0.200	0.203	0.200	0.202	1,100,000	0.2010	-0.50%
2025-02-11	0	0.201	0.201	0.204	0.201	0.201	92,000	18,492	0.2010	0.201	0.201	0.204	0.201	0.201	92,000	0.2010	0.00%
2025-02-10	0	0.201	0.201	0.208	0.200	0.208	852,000	173,040	0.2031	0.201	0.201	0.208	0.200	0.208	852,000	0.2031	0.50%
2025-02-07	0	0.200	0.196	0.200	0.200	0.200	4,000	800	0.2000	0.200	0.196	0.200	0.200	0.200	4,000	0.2000	0.00%
2025-02-06	0	0.200	0.199	0.200	0.196	0.209	2,220,000	448,764	0.2021	0.200	0.199	0.200	0.196	0.209	2,220,000	0.2021	2.04%
2025-02-05	0	0.196	0.196	0.199	0.193	0.197	112,000	21,736	0.1941	0.196	0.196	0.199	0.193	0.197	112,000	0.1941	0.00%
2025-02-04	0	0.196	0.196	0.200	0.195	0.199	364,000	71,900	0.1975	0.196	0.196	0.200	0.195	0.199	364,000	0.1975	-1.01%
2025-02-03	0	0.198	0.198	0.200	-	-	0	0	-	0.198	0.198	0.200	-	-	0	-	0.51%
2025-01-28	0	0.197	0.197	0.203	0.196	0.196	140,000	27,440	0.1960	0.197	0.197	0.203	0.196	0.196	140,000	0.1960	-1.01%
2025-01-27	0	0.199	0.199	0.200	0.196	0.202	612,000	122,008	0.1994	0.199	0.199	0.200	0.196	0.202	612,000	0.1994	-1.00%
2025-01-24	0	0.201	0.199	0.200	0.199	0.201	380,000	76,172	0.2005	0.201	0.199	0.200	0.199	0.201	380,000	0.2005	0.50%
2025-01-23	0	0.200	0.196	0.200	0.200	0.200	252,000	50,400	0.2000	0.200	0.196	0.200	0.200	0.200	252,000	0.2000	0.00%
2025-01-22	0	0.200	0.198	0.200	0.192	0.202	2,324,000	452,264	0.1946	0.200	0.198	0.200	0.192	0.202	2,324,000	0.1946	1.01%
2025-01-21	0	0.198	0.198	0.200	0.198	0.198	104,000	20,592	0.1980	0.198	0.198	0.200	0.198	0.198	104,000	0.1980	0.51%
2025-01-20	0	0.197	0.197	0.200	0.196	0.199	524,000	102,748	0.1961	0.197	0.197	0.200	0.196	0.199	524,000	0.1961	-1.50%
2025-01-17	0	0.200	0.199	0.200	0.200	0.213	328,000	65,652	0.2002	0.200	0.199	0.200	0.200	0.213	328,000	0.2002	0.50%
2025-01-16	0	0.199	0.197	0.200	0.199	0.202	704,000	141,356	0.2008	0.199	0.197	0.200	0.199	0.202	704,000	0.2008	-0.50%
2025-01-15	0	0.200	0.199	0.200	0.199	0.200	988,000	197,500	0.1999	0.200	0.199	0.200	0.199	0.200	988,000	0.1999	0.00%
2025-01-14	0	0.200	0.199	0.200	0.198	0.202	880,000	175,616	0.1996	0.200	0.199	0.200	0.198	0.202	880,000	0.1996	0.00%
2025-01-13	0	0.200	0.198	0.200	0.200	0.204	992,000	200,216	0.2018	0.200	0.198	0.200	0.200	0.204	992,000	0.2018	-0.99%
2025-01-10	0	0.202	0.199	0.200	0.200	0.202	184,000	36,936	0.2007	0.202	0.199	0.200	0.200	0.202	184,000	0.2007	1.00%
2025-01-09	0	0.200	0.196	0.200	-	-	0	0	-	0.200	0.196	0.200	-	-	0	-	0.00%
2025-01-08	0	0.200	0.199	0.200	0.195	0.201	996,000	196,808	0.1976	0.200	0.199	0.200	0.195	0.201	996,000	0.1976	0.00%
2025-01-07	0	0.200	0.200	0.201	0.200	0.202	1,992,000	398,784	0.2002	0.200	0.200	0.201	0.200	0.202	1,992,000	0.2002	-0.50%
2025-01-06	0	0.201	0.198	0.200	0.198	0.201	760,000	151,992	0.2000	0.201	0.198	0.200	0.198	0.201	760,000	0.2000	0.00%
2025-01-03	0	0.201	0.200	0.202	0.200	0.204	2,588,000	523,872	0.2024	0.201	0.200	0.202	0.200	0.204	2,588,000	0.2024	-0.50%
2025-01-02	0	0.202	0.199	0.200	0.199	0.202	272,000	54,540	0.2005	0.202	0.199	0.200	0.199	0.202	272,000	0.2005	1.00%
2024-12-31	0	0.200	0.198	0.200	0.200	0.202	500,000	100,452	0.2009	0.200	0.198	0.200	0.200	0.202	500,000	0.2009	-0.50%
2024-12-30	0	0.201	0.201	0.208	0.200	0.203	1,376,000	277,032	0.2013	0.201	0.201	0.208	0.200	0.203	1,376,000	0.2013	0.00%
2024-12-27	0	0.201	0.201	0.205	0.195	0.204	2,892,000	580,008	0.2006	0.201	0.201	0.205	0.195	0.204	2,892,000	0.2006	-0.99%
2024-12-24	0	0.203	0.203	0.205	0.201	0.209	1,892,000	386,332	0.2042	0.203	0.203	0.205	0.201	0.209	1,892,000	0.2042	-0.49%
2024-12-23	0	0.204	0.204	0.207	0.200	0.208	1,404,000	284,948	0.2030	0.204	0.204	0.207	0.200	0.208	1,404,000	0.2030	0.99%
2024-12-20	0	0.202	0.202	0.204	0.200	0.205	1,380,000	278,464	0.2018	0.202	0.202	0.204	0.200	0.205	1,380,000	0.2018	0.50%
2024-12-19	0	0.201	0.201	0.204	0.200	0.204	3,108,000	624,788	0.2010	0.201	0.201	0.204	0.200	0.204	3,108,000	0.2010	-1.47%
2024-12-18	0	0.204	0.204	0.208	0.203	0.209	1,340,000	274,952	0.2052	0.204	0.204	0.208	0.203	0.209	1,340,000	0.2052	0.49%
2024-12-17	0	0.203	0.203	0.206	0.199	0.203	1,376,435	278,168	0.2021	0.203	0.203	0.206	0.199	0.203	1,376,435	0.2021	1.50%
2024-12-16	0	0.200	0.200	0.201	0.196	0.203	1,438,175	289,693	0.2014	0.200	0.200	0.201	0.196	0.203	1,438,175	0.2014	-0.50%
2024-12-13	0	0.201	0.201	0.207	0.196	0.203	4,160,000	834,824	0.2007	0.201	0.201	0.207	0.196	0.203	4,160,000	0.2007	-0.50%
2024-12-12	0	0.202	0.202	0.203	0.202	0.203	1,820,000	368,356	0.2024	0.202	0.202	0.203	0.202	0.203	1,820,000	0.2024	-0.49%
2024-12-11	0	0.203	0.203	0.211	0.200	0.208	1,428,000	292,044	0.2045	0.203	0.203	0.211	0.200	0.208	1,428,000	0.2045	1.00%
2024-12-10	0	0.201	0.201	0.204	0.200	0.205	1,640,000	331,400	0.2021	0.201	0.201	0.204	0.200	0.205	1,640,000	0.2021	0.50%
2024-12-09	0	0.200	0.200	0.202	0.200	0.213	2,012,000	409,500	0.2035	0.200	0.200	0.202	0.200	0.213	2,012,000	0.2035	-0.99%
2024-12-06	0	0.202	0.202	0.208	0.201	0.203	1,580,000	318,132	0.2013	0.202	0.202	0.208	0.201	0.203	1,580,000	0.2013	-0.49%
2024-12-05	0	0.203	0.203	0.208	0.200	0.205	1,100,000	222,648	0.2024	0.203	0.203	0.208	0.200	0.205	1,100,000	0.2024	0.50%
2024-12-04	0	0.202	0.201	0.204	0.200	0.203	1,580,000	317,524	0.2010	0.202	0.201	0.204	0.200	0.203	1,580,000	0.2010	-0.49%
2024-12-03	0	0.203	0.201	0.204	0.200	0.204	1,448,000	292,068	0.2017	0.203	0.201	0.204	0.200	0.204	1,448,000	0.2017	-1.93%
2024-12-02	0	0.207	0.206	0.212	0.201	0.215	1,716,000	357,336	0.2082	0.207	0.206	0.212	0.201	0.215	1,716,000	0.2082	2.99%
2024-11-29	0	0.201	0.201	0.209	0.197	0.207	1,456,000	293,536	0.2016	0.201	0.201	0.209	0.197	0.207	1,456,000	0.2016	0.00%
2024-11-28	0	0.201	0.201	0.209	0.200	0.212	1,712,000	349,940	0.2044	0.201	0.201	0.209	0.200	0.212	1,712,000	0.2044	-1.47%
2024-11-27	0	0.204	0.204	0.208	0.200	0.206	1,308,000	264,636	0.2023	0.204	0.204	0.208	0.200	0.206	1,308,000	0.2023	-0.49%
2024-11-26	0	0.205	0.205	0.208	0.205	0.205	140,000	28,700	0.2050	0.205	0.205	0.208	0.205	0.205	140,000	0.2050	-2.38%
2024-11-25	0	0.210	0.205	0.218	0.207	0.218	3,648,000	764,296	0.2095	0.210	0.205	0.218	0.207	0.218	3,648,000	0.2095	1.94%
2024-11-22	0	0.206	0.205	0.212	0.206	0.206	4,000	824	0.2060	0.206	0.205	0.212	0.206	0.206	4,000	0.2060	-1.90%
2024-11-21	0	0.210	0.207	0.214	0.210	0.215	800,000	168,168	0.2102	0.210	0.207	0.214	0.210	0.215	800,000	0.2102	-2.78%
2024-11-20	0	0.216	0.212	0.219	0.212	0.224	508,000	109,084	0.2147	0.216	0.212	0.219	0.212	0.224	508,000	0.2147	-4.00%
2024-11-19	0	0.225	0.222	0.225	0.207	0.238	3,456,000	766,252	0.2217	0.225	0.222	0.225	0.207	0.238	3,456,000	0.2217	8.17%
2024-11-18	0	0.208	0.206	0.208	0.206	0.218	1,460,000	306,152	0.2097	0.208	0.206	0.208	0.206	0.218	1,460,000	0.2097	-4.59%
2024-11-15	0	0.218	0.214	0.225	0.218	0.218	1,176,000	256,368	0.2180	0.218	0.214	0.225	0.218	0.218	1,176,000	0.2180	0.46%
2024-11-14	0	0.217	0.215	0.221	0.214	0.220	1,396,000	302,728	0.2169	0.217	0.215	0.221	0.214	0.220	1,396,000	0.2169	-3.56%
2024-11-13	0	0.225	0.225	0.239	0.217	0.239	3,912,000	895,932	0.2290	0.225	0.225	0.239	0.217	0.239	3,912,000	0.2290	-5.86%
2024-11-12	0	0.239	0.236	0.239	0.206	0.245	10,760,000	2,507,812	0.2331	0.239	0.236	0.239	0.206	0.245	10,760,000	0.2331	14.90%
2024-11-11	0	0.208	0.200	0.211	0.195	0.211	908,000	179,768	0.1980	0.208	0.200	0.211	0.195	0.211	908,000	0.1980	2.97%
2024-11-08	0	0.202	0.202	0.207	0.200	0.213	768,000	159,348	0.2075	0.202	0.202	0.207	0.200	0.213	768,000	0.2075	-6.05%
2024-11-07	0	0.215	0.209	0.215	0.206	0.220	2,380,000	500,368	0.2102	0.215	0.209	0.215	0.206	0.220	2,380,000	0.2102	1.42%
2024-11-06	0	0.212	0.208	0.213	0.205	0.212	1,996,000	418,528	0.2097	0.212	0.208	0.213	0.205	0.212	1,996,000	0.2097	0.47%
2024-11-05	0	0.211	0.212	0.224	0.199	0.210	3,564,000	726,728	0.2039	0.211	0.212	0.224	0.199	0.210	3,564,000	0.2039	10.47%
2024-11-04	0	0.191	0.191	0.194	0.182	0.192	1,684,000	312,472	0.1856	0.191	0.191	0.194	0.182	0.192	1,684,000	0.1856	-1.55%
2024-11-01	0	0.194	0.191	0.200	0.194	0.194	828,870	161,589	0.1950	0.194	0.191	0.200	0.194	0.194	828,870	0.1950	-0.51%
2024-10-31	0	0.195	0.192	0.195	0.196	0.200	2,120,000	419,628	0.1979	0.195	0.192	0.195	0.196	0.200	2,120,000	0.1979	-2.01%
2024-10-30	0	0.199	0.199	0.200	0.199	0.200	404,000	80,696	0.1997	0.199	0.199	0.200	0.199	0.200	404,000	0.1997	0.00%
2024-10-29	0	0.199	0.199	0.200	0.199	0.200	1,908,000	381,592	0.2000	0.199	0.199	0.200	0.199	0.200	1,908,000	0.2000	-0.50%
2024-10-28	0	0.200	0.198	0.200	0.195	0.200	1,540,000	305,884	0.1986	0.200	0.198	0.200	0.195	0.200	1,540,000	0.1986	1.01%
2024-10-25	0	0.198	0.195	0.198	0.195	0.200	904,000	178,528	0.1975	0.198	0.195	0.198	0.195	0.200	904,000	0.1975	-0.50%
2024-10-24	0	0.199	0.195	0.200	0.195	0.199	428,000	83,724	0.1956	0.199	0.195	0.200	0.195	0.199	428,000	0.1956	1.53%
2024-10-23	0	0.196	0.196	0.200	0.196	0.202	1,816,000	363,068	0.1999	0.196	0.196	0.200	0.196	0.202	1,816,000	0.1999	-5.77%
2024-10-22	0	0.208	0.198	0.208	0.197	0.210	2,452,000	491,484	0.2004	0.208	0.198	0.208	0.197	0.210	2,452,000	0.2004	4.00%
2024-10-21	0	0.200	0.198	0.200	0.198	0.300	3,976,000	807,564	0.2031	0.200	0.198	0.200	0.198	0.300	3,976,000	0.2031	-0.50%
2024-10-18	0	0.201	0.195	-	0.201	0.201	336,000	67,536	0.2010	0.201	0.195	-	0.201	0.201	336,000	0.2010	0.50%
2024-10-17	0	0.200	0.200	0.202	0.198	0.201	1,608,000	321,460	0.1999	0.200	0.200	0.202	0.198	0.201	1,608,000	0.1999	-2.44%
2024-10-16	0	0.205	0.205	0.220	-	-	0	0	-	0.205	0.205	0.220	-	-	0	-	5.13%
2024-10-15	0	0.195	0.195	0.200	0.195	0.203	1,896,000	383,104	0.2021	0.195	0.195	0.200	0.195	0.203	1,896,000	0.2021	-4.88%
2024-10-14	0	0.205	0.202	0.208	0.202	0.210	2,968,000	610,628	0.2057	0.205	0.202	0.208	0.202	0.210	2,968,000	0.2057	-2.38%
2024-10-10	0	0.210	0.206	0.210	0.201	0.211	1,925,445	401,119	0.2083	0.210	0.206	0.210	0.201	0.211	1,925,445	0.2083	0.00%
2024-10-09	0	0.210	0.204	0.210	0.201	0.211	2,480,000	515,188	0.2077	0.210	0.204	0.210	0.201	0.211	2,480,000	0.2077	0.00%
2024-10-08	0	0.210	0.206	0.210	0.204	0.215	5,887,202	1,229,776	0.2089	0.210	0.206	0.210	0.204	0.215	5,887,202	0.2089	-2.33%
2024-10-07	0	0.215	0.215	0.218	0.215	0.230	2,852,000	629,052	0.2206	0.215	0.215	0.218	0.215	0.230	2,852,000	0.2206	-0.92%
2024-10-04	0	0.217	0.217	0.220	0.210	0.220	2,288,000	498,060	0.2177	0.217	0.217	0.220	0.210	0.220	2,288,000	0.2177	-1.36%
2024-10-03	0	0.220	0.215	0.220	0.210	0.221	3,476,650	748,820	0.2154	0.220	0.215	0.220	0.210	0.221	3,476,650	0.2154	0.00%
2024-10-02	0	0.220	0.220	0.226	0.220	0.250	3,438,000	798,840	0.2324	0.220	0.220	0.226	0.220	0.250	3,438,000	0.2324	5.77%
2024-09-30	0	0.208	0.208	0.210	0.201	0.213	4,496,000	934,408	0.2078	0.208	0.208	0.210	0.201	0.213	4,496,000	0.2078	-2.35%
2024-09-27	0	0.213	0.213	0.220	0.213	0.223	5,961,085	1,297,520	0.2177	0.213	0.213	0.220	0.213	0.223	5,961,085	0.2177	-2.74%
2024-09-26	0	0.219	0.210	0.229	0.210	0.225	5,240,000	1,121,480	0.2140	0.219	0.210	0.229	0.210	0.225	5,240,000	0.2140	-0.90%
2024-09-25	0	0.221	0.221	0.224	0.217	0.221	984,000	216,808	0.2203	0.221	0.221	0.224	0.217	0.221	984,000	0.2203	-1.78%
2024-09-24	0	0.225	0.224	0.225	0.220	0.229	1,096,000	245,032	0.2236	0.225	0.224	0.225	0.220	0.229	1,096,000	0.2236	0.90%
2024-09-23	0	0.223	0.223	0.225	0.222	0.230	320,000	71,964	0.2249	0.223	0.223	0.225	0.222	0.230	320,000	0.2249	0.90%
2024-09-20	0	0.221	0.221	0.230	0.221	0.249	4,468,000	1,062,444	0.2378	0.221	0.221	0.230	0.221	0.249	4,468,000	0.2378	-5.56%
2024-09-19	0	0.234	0.233	0.234	0.222	0.235	3,844,000	878,344	0.2285	0.234	0.233	0.234	0.222	0.235	3,844,000	0.2285	9.35%
2024-09-17	0	0.214	0.215	0.221	0.214	0.225	2,188,000	481,144	0.2199	0.214	0.215	0.221	0.214	0.225	2,188,000	0.2199	-2.73%
2024-09-16	0	0.220	0.214	0.220	0.206	0.225	4,016,000	864,500	0.2153	0.220	0.214	0.220	0.206	0.225	4,016,000	0.2153	4.76%
2024-09-13	0	0.210	0.205	0.210	0.203	0.216	5,348,000	1,120,276	0.2095	0.210	0.205	0.210	0.203	0.216	5,348,000	0.2095	-2.33%
2024-09-12	0	0.215	0.200	0.215	0.175	0.216	9,312,000	1,761,816	0.1892	0.215	0.200	0.215	0.175	0.216	9,312,000	0.1892	25.00%
2024-09-11	0	0.172	0.170	0.172	0.150	0.177	7,652,000	1,240,072	0.1621	0.172	0.170	0.172	0.150	0.177	7,652,000	0.1621	18.62%
2024-09-10	0	0.145	0.142	0.150	0.140	0.150	344,000	50,064	0.1455	0.145	0.142	0.150	0.140	0.150	344,000	0.1455	-2.68%
2024-09-09	0	0.149	0.152	0.190	0.138	0.161	3,272,000	492,576	0.1505	0.149	0.152	0.190	0.138	0.161	3,272,000	0.1505	-11.83%
2024-09-05	0	0.169	0.163	0.169	0.162	0.169	284,000	47,384	0.1668	0.169	0.163	0.169	0.162	0.169	284,000	0.1668	-3.43%
2024-09-04	0	0.175	0.169	0.175	0.167	0.175	168,000	29,336	0.1746	0.175	0.169	0.175	0.167	0.175	168,000	0.1746	-2.78%
2024-09-03	0	0.180	0.162	0.180	0.176	0.180	204,000	36,384	0.1784	0.180	0.162	0.180	0.176	0.180	204,000	0.1784	0.00%
2024-09-02	0	0.180	0.160	0.180	0.174	0.183	2,084,000	369,740	0.1774	0.180	0.160	0.180	0.174	0.183	2,084,000	0.1774	3.45%
2024-08-30	0	0.174	0.174	0.180	0.173	0.181	6,372,000	1,132,420	0.1777	0.174	0.174	0.180	0.173	0.181	6,372,000	0.1777	0.00%
2024-08-29	0	0.174	0.174	0.182	0.160	0.193	5,040,000	853,664	0.1694	0.174	0.174	0.182	0.160	0.193	5,040,000	0.1694	8.75%
2024-08-28	0	0.160	0.155	0.160	0.152	0.170	3,692,000	589,692	0.1597	0.160	0.155	0.160	0.152	0.170	3,692,000	0.1597	3.90%
2024-08-27	0	0.154	0.148	0.159	0.145	0.164	6,796,000	1,056,716	0.1555	0.154	0.148	0.159	0.145	0.164	6,796,000	0.1555	-3.75%
2024-08-26	0	0.160	0.157	0.160	0.154	0.160	220,000	35,176	0.1599	0.160	0.157	0.160	0.154	0.160	220,000	0.1599	6.67%
2024-08-23	0	0.150	0.150	0.170	-	-	0	0	-	0.150	0.150	0.170	-	-	0	-	2.74%
2024-08-22	0	0.146	0.146	0.150	0.146	0.160	904,000	138,348	0.1530	0.146	0.146	0.150	0.146	0.160	904,000	0.1530	-7.59%
2024-08-21	0	0.158	0.155	0.160	0.158	0.160	1,260,000	201,200	0.1597	0.158	0.155	0.160	0.158	0.160	1,260,000	0.1597	-1.25%
2024-08-20	0	0.160	0.158	0.160	0.160	0.161	980,000	157,064	0.1603	0.160	0.158	0.160	0.160	0.161	980,000	0.1603	0.00%
2024-08-19	0	0.160	0.155	0.160	0.160	0.160	2,028,000	324,476	0.1600	0.160	0.155	0.160	0.160	0.160	2,028,000	0.1600	4.58%
2024-08-16	0	0.153	0.152	0.159	0.149	0.158	594,000	89,284	0.1503	0.153	0.152	0.159	0.149	0.158	594,000	0.1503	4.79%
2024-08-15	0	0.146	0.145	0.160	0.131	0.160	1,152,000	176,956	0.1536	0.146	0.145	0.160	0.131	0.160	1,152,000	0.1536	-7.59%
2024-08-14	0	0.158	0.148	0.158	-	-	0	0	-	0.158	0.148	0.158	-	-	0	-	-1.86%
2024-08-13	0	0.161	0.161	0.167	0.161	0.165	332,000	53,692	0.1617	0.161	0.161	0.167	0.161	0.165	332,000	0.1617	-4.17%
2024-08-12	0	0.168	0.151	0.168	0.148	0.168	2,592,000	385,712	0.1488	0.168	0.151	0.168	0.148	0.168	2,592,000	0.1488	7.69%
2024-08-09	0	0.156	0.148	0.156	0.155	0.156	340,000	52,704	0.1550	0.156	0.148	0.156	0.155	0.156	340,000	0.1550	0.00%
2024-08-08	0	0.156	0.150	0.156	-	-	0	0	-	0.156	0.150	0.156	-	-	0	-	0.00%
2024-08-07	0	0.156	0.154	0.156	0.155	0.156	256,000	39,892	0.1558	0.156	0.154	0.156	0.155	0.156	256,000	0.1558	-0.64%
2024-08-06	0	0.157	0.153	0.157	0.155	0.157	356,000	55,488	0.1559	0.157	0.153	0.157	0.155	0.157	356,000	0.1559	1.29%
2024-08-05	0	0.155	0.155	0.161	0.153	0.163	4,628,000	736,976	0.1592	0.155	0.155	0.161	0.153	0.163	4,628,000	0.1592	-4.91%
2024-08-02	0	0.163	0.161	0.163	0.162	0.163	824,000	134,300	0.1630	0.163	0.161	0.163	0.162	0.163	824,000	0.1630	0.00%
2024-08-01	0	0.163	0.161	0.163	0.163	0.163	960,000	156,480	0.1630	0.163	0.161	0.163	0.163	0.163	960,000	0.1630	0.00%
2024-07-31	0	0.163	0.163	0.166	0.161	0.166	1,372,000	222,460	0.1621	0.163	0.163	0.166	0.161	0.166	1,372,000	0.1621	0.62%
2024-07-30	0	0.162	0.161	0.176	0.161	0.163	1,056,000	170,836	0.1618	0.162	0.161	0.176	0.161	0.163	1,056,000	0.1618	0.00%
2024-07-29	0	0.162	0.161	0.172	0.162	0.164	812,000	132,264	0.1629	0.162	0.161	0.172	0.162	0.164	812,000	0.1629	-1.22%
2024-07-26	0	0.164	0.163	0.170	0.164	0.166	388,000	64,096	0.1652	0.164	0.163	0.170	0.164	0.166	388,000	0.1652	-0.61%
2024-07-25	0	0.165	0.163	0.165	0.156	0.172	5,940,000	965,620	0.1626	0.165	0.163	0.165	0.156	0.172	5,940,000	0.1626	-7.82%
2024-07-24	0	0.179	0.169	0.179	0.169	0.180	2,748,000	476,904	0.1735	0.179	0.169	0.179	0.169	0.180	2,748,000	0.1735	2.87%
2024-07-23	0	0.174	0.172	0.174	0.173	0.179	1,696,000	298,352	0.1759	0.174	0.172	0.174	0.173	0.179	1,696,000	0.1759	0.00%
2024-07-22	0	0.174	0.174	0.179	0.173	0.175	1,136,000	197,676	0.1740	0.174	0.174	0.179	0.173	0.175	1,136,000	0.1740	0.00%
2024-07-19	0	0.174	0.172	0.174	0.174	0.178	3,412,000	597,680	0.1752	0.174	0.172	0.174	0.174	0.178	3,412,000	0.1752	-3.87%
2024-07-18	0	0.181	0.181	0.190	0.180	0.190	808,001	146,156	0.1809	0.181	0.181	0.190	0.180	0.190	808,001	0.1809	-2.16%
2024-07-17	0	0.185	0.181	0.185	0.179	0.186	2,064,000	375,376	0.1819	0.185	0.181	0.185	0.179	0.186	2,064,000	0.1819	1.65%
2024-07-16	0	0.182	0.180	0.186	0.182	0.188	1,128,000	208,688	0.1850	0.182	0.180	0.186	0.182	0.188	1,128,000	0.1850	0.00%
2024-07-15	0	0.182	0.179	0.183	0.175	0.186	3,328,000	605,212	0.1819	0.182	0.179	0.183	0.175	0.186	3,328,000	0.1819	-2.15%
2024-07-12	0	0.186	0.181	0.186	0.179	0.186	2,232,000	403,388	0.1807	0.186	0.181	0.186	0.179	0.186	2,232,000	0.1807	3.33%
2024-07-11	0	0.180	0.178	0.180	0.180	0.182	532,000	95,864	0.1802	0.180	0.178	0.180	0.180	0.182	532,000	0.1802	-2.70%
2024-07-10	0	0.185	0.181	0.185	0.179	0.187	3,464,000	632,348	0.1825	0.185	0.181	0.185	0.179	0.187	3,464,000	0.1825	2.21%
2024-07-09	0	0.181	0.180	0.185	0.178	0.188	2,276,000	416,672	0.1831	0.181	0.180	0.185	0.178	0.188	2,276,000	0.1831	1.69%
2024-07-08	0	0.178	0.178	0.180	0.178	0.188	4,252,000	766,336	0.1802	0.178	0.178	0.180	0.178	0.188	4,252,000	0.1802	-6.32%
2024-07-05	0	0.190	0.187	0.190	0.190	0.193	316,000	60,784	0.1924	0.190	0.187	0.190	0.190	0.193	316,000	0.1924	-4.04%
2024-07-04	0	0.198	0.192	0.200	-	-	0	0	-	0.198	0.192	0.200	-	-	0	-	0.00%
2024-07-03	0	0.198	0.192	0.200	0.190	0.202	3,492,000	689,572	0.1975	0.198	0.192	0.200	0.190	0.202	3,492,000	0.1975	3.12%
2024-07-02	0	0.192	0.191	0.196	0.192	0.198	232,000	45,544	0.1963	0.192	0.191	0.196	0.192	0.198	232,000	0.1963	-3.03%
2024-06-28	0	0.198	0.190	0.198	0.195	0.200	956,000	187,420	0.1960	0.198	0.190	0.198	0.195	0.200	956,000	0.1960	0.51%
2024-06-27	0	0.197	0.187	0.197	0.188	0.200	309,000	61,179	0.1980	0.197	0.187	0.197	0.188	0.200	309,000	0.1980	1.03%
2024-06-26	0	0.195	0.188	0.195	0.190	0.195	212,000	40,472	0.1909	0.195	0.188	0.195	0.190	0.195	212,000	0.1909	0.00%
2024-06-25	0	0.195	0.191	-	-	-	52,000	10,036	0.1930	0.195	0.191	-	-	-	52,000	0.1930	0.00%
2024-06-24	0	0.195	0.190	0.199	0.195	0.195	16,000	3,120	0.1950	0.195	0.190	0.199	0.195	0.195	16,000	0.1950	-2.50%
2024-06-21	0	0.200	0.194	0.200	0.199	0.200	712,000	142,356	0.1999	0.200	0.194	0.200	0.199	0.200	712,000	0.1999	2.56%
2024-06-20	0	0.195	0.195	0.203	0.195	0.196	292,000	57,084	0.1955	0.195	0.195	0.203	0.195	0.196	292,000	0.1955	-4.41%
2024-06-19	0	0.204	0.195	0.204	-	-	0	0	-	0.204	0.195	0.204	-	-	0	-	0.00%
2024-06-18	0	0.204	0.195	0.204	-	-	0	0	-	0.204	0.195	0.204	-	-	0	-	0.00%
2024-06-17	0	0.204	0.193	0.204	0.205	0.205	512,000	104,960	0.2050	0.204	0.193	0.204	0.205	0.205	512,000	0.2050	5.70%
2024-06-14	0	0.193	0.190	0.204	-	-	4,000	764	0.1910	0.193	0.190	0.204	-	-	4,000	0.1910	0.00%
2024-06-13	0	0.193	0.193	0.199	0.193	0.205	716,000	142,504	0.1990	0.193	0.193	0.199	0.193	0.205	716,000	0.1990	-3.50%
2024-06-12	0	0.200	0.197	0.200	0.186	0.205	272,000	54,276	0.1995	0.200	0.197	0.200	0.186	0.205	272,000	0.1995	3.09%
2024-06-11	0	0.194	0.190	0.197	0.189	0.200	1,204,000	236,388	0.1963	0.194	0.190	0.197	0.189	0.200	1,204,000	0.1963	-3.00%
2024-06-07	0	0.200	0.191	-	0.180	0.200	1,360,000	264,328	0.1944	0.200	0.191	-	0.180	0.200	1,360,000	0.1944	8.70%
2024-06-06	0	0.184	0.184	0.191	0.184	0.192	164,000	31,420	0.1916	0.184	0.184	0.191	0.184	0.192	164,000	0.1916	-4.66%
2024-06-05	0	0.193	0.187	0.199	0.182	0.193	580,000	109,952	0.1896	0.193	0.187	0.199	0.182	0.193	580,000	0.1896	3.76%
2024-06-04	0	0.186	0.181	0.182	0.178	0.202	4,784,000	864,556	0.1807	0.186	0.181	0.182	0.178	0.202	4,784,000	0.1807	-3.63%
2024-06-03	0	0.193	0.191	0.193	0.188	0.193	1,316,000	249,992	0.1900	0.193	0.191	0.193	0.188	0.193	1,316,000	0.1900	0.52%
2024-05-31	0	0.192	0.192	0.203	0.192	0.195	1,348,000	260,340	0.1931	0.192	0.192	0.203	0.192	0.195	1,348,000	0.1931	-6.34%
2024-05-30	0	0.205	0.195	0.206	0.203	0.205	32,000	6,552	0.2048	0.205	0.195	0.206	0.203	0.205	32,000	0.2048	6.77%
2024-05-29	0	0.192	0.192	0.203	0.190	0.198	692,000	134,656	0.1946	0.192	0.192	0.203	0.190	0.198	692,000	0.1946	-1.54%
2024-05-28	0	0.195	0.190	0.195	0.195	0.200	592,000	115,460	0.1950	0.195	0.190	0.195	0.195	0.200	592,000	0.1950	-4.88%
2024-05-27	0	0.205	0.199	0.205	-	-	0	0	-	0.205	0.199	0.205	-	-	0	-	-0.49%
2024-05-24	0	0.206	0.200	0.210	0.198	0.206	648,000	130,156	0.2009	0.206	0.200	0.210	0.198	0.206	648,000	0.2009	4.04%
2024-05-23	0	0.198	0.198	0.205	0.198	0.201	40,000	7,980	0.1995	0.198	0.198	0.205	0.198	0.201	40,000	0.1995	-1.00%
2024-05-22	0	0.200	0.200	0.203	0.200	0.205	2,188,000	439,648	0.2009	0.200	0.200	0.203	0.200	0.205	2,188,000	0.2009	-2.44%
2024-05-21	0	0.205	0.201	0.205	0.204	0.205	2,048,000	419,740	0.2050	0.205	0.201	0.205	0.204	0.205	2,048,000	0.2050	-2.38%
2024-05-20	0	0.210	0.205	0.210	0.200	0.210	944,000	191,556	0.2029	0.210	0.205	0.210	0.200	0.210	944,000	0.2029	3.45%
2024-05-17	0	0.203	0.203	0.208	0.201	0.209	256,000	53,088	0.2074	0.203	0.203	0.208	0.201	0.209	256,000	0.2074	0.50%
2024-05-16	0	0.202	0.202	0.208	0.202	0.208	420,000	86,388	0.2057	0.202	0.202	0.208	0.202	0.208	420,000	0.2057	1.00%
2024-05-14	0	0.200	0.200	0.202	0.198	0.205	520,000	105,156	0.2022	0.200	0.200	0.202	0.198	0.205	520,000	0.2022	-0.99%
2024-05-13	0	0.202	0.202	0.205	0.199	0.210	6,728,000	1,351,156	0.2008	0.202	0.202	0.205	0.199	0.210	6,728,000	0.2008	-3.35%
2024-05-10	0	0.209	0.209	0.210	0.204	0.210	548,000	114,456	0.2089	0.209	0.209	0.210	0.204	0.210	548,000	0.2089	1.95%
2024-05-09	0	0.205	0.205	0.209	0.204	0.210	704,000	146,436	0.2080	0.205	0.205	0.209	0.204	0.210	704,000	0.2080	-0.97%
2024-05-08	0	0.207	0.207	0.210	0.207	0.210	1,448,000	301,124	0.2080	0.207	0.207	0.210	0.207	0.210	1,448,000	0.2080	-1.43%
2024-05-07	0	0.210	0.207	0.220	0.209	0.210	292,000	61,308	0.2100	0.210	0.207	0.220	0.209	0.210	292,000	0.2100	0.00%
2024-05-06	0	0.210	0.207	0.212	0.204	0.211	912,000	190,110	0.2085	0.210	0.207	0.212	0.204	0.211	912,000	0.2085	0.96%
2024-05-03	0	0.208	0.207	0.211	0.205	0.221	108,000	22,636	0.2096	0.208	0.207	0.211	0.205	0.221	108,000	0.2096	0.00%
2024-05-02	0	0.208	0.205	0.212	0.206	0.222	1,020,000	213,216	0.2090	0.208	0.205	0.212	0.206	0.222	1,020,000	0.2090	-0.48%
2024-04-30	0	0.209	0.205	0.220	0.208	0.209	500,000	104,200	0.2084	0.209	0.205	0.220	0.208	0.209	500,000	0.2084	0.48%
2024-04-29	0	0.208	0.205	0.218	0.208	0.210	796,000	166,624	0.2093	0.208	0.205	0.218	0.208	0.210	796,000	0.2093	0.00%
2024-04-26	0	0.208	0.208	0.220	0.208	0.208	8,000	1,664	0.2080	0.208	0.208	0.220	0.208	0.208	8,000	0.2080	-0.48%
2024-04-25	0	0.209	0.209	0.220	0.208	0.208	5,090	1,044	0.2051	0.209	0.209	0.220	0.208	0.208	5,090	0.2051	-1.42%
2024-04-24	0	0.212	0.212	0.220	0.199	0.220	2,676,000	549,648	0.2054	0.212	0.212	0.220	0.199	0.220	2,676,000	0.2054	0.95%
2024-04-23	0	0.210	0.210	-	-	-	0	0	-	0.210	0.210	-	-	-	0	-	0.00%
2024-04-22	0	0.210	0.210	0.218	0.210	0.210	44,000	9,240	0.2100	0.210	0.210	0.218	0.210	0.210	44,000	0.2100	0.48%
2024-04-19	0	0.209	0.209	0.225	0.200	0.200	204,000	40,832	0.2002	0.209	0.209	0.225	0.200	0.200	204,000	0.2002	-1.88%
2024-04-18	0	0.213	0.210	-	0.213	0.213	12,000	2,556	0.2130	0.213	0.210	-	0.213	0.213	12,000	0.2130	0.00%
2024-04-17	0	0.213	0.213	0.218	0.213	0.213	4,000	852	0.2130	0.213	0.213	0.218	0.213	0.213	4,000	0.2130	-2.29%
2024-04-16	0	0.218	0.213	0.218	0.211	0.218	854,465	183,770	0.2151	0.218	0.213	0.218	0.211	0.218	854,465	0.2151	0.93%
2024-04-15	0	0.216	0.216	0.220	0.216	0.227	692,000	152,060	0.2197	0.216	0.216	0.220	0.216	0.227	692,000	0.2197	-4.85%
2024-04-12	0	0.227	0.227	0.228	0.219	0.220	916,000	201,492	0.2200	0.227	0.227	0.228	0.219	0.220	916,000	0.2200	3.18%
2024-04-11	0	0.220	0.220	0.230	0.220	0.222	208,000	46,000	0.2212	0.220	0.220	0.230	0.220	0.222	208,000	0.2212	-1.79%
2024-04-10	0	0.224	0.220	0.224	0.220	0.224	1,708,000	378,884	0.2218	0.224	0.220	0.224	0.220	0.224	1,708,000	0.2218	0.00%
2024-04-09	0	0.224	0.224	0.230	0.222	0.229	2,440,000	549,488	0.2252	0.224	0.224	0.230	0.222	0.229	2,440,000	0.2252	-2.18%
2024-04-08	0	0.229	0.229	0.230	0.220	0.233	976,000	222,772	0.2283	0.229	0.229	0.230	0.220	0.233	976,000	0.2283	-1.29%
2024-04-05	0	0.232	0.231	0.234	0.232	0.233	280,000	65,232	0.2330	0.232	0.231	0.234	0.232	0.233	280,000	0.2330	-2.52%
2024-04-03	0	0.238	0.238	0.240	0.230	0.240	436,000	102,860	0.2359	0.238	0.238	0.240	0.230	0.240	436,000	0.2359	2.59%
2024-04-02	0	0.232	0.232	0.255	0.227	0.232	336,000	76,988	0.2291	0.232	0.232	0.255	0.227	0.232	336,000	0.2291	0.87%
2024-03-28	0	0.230	0.230	0.240	0.225	0.234	872,000	198,536	0.2277	0.230	0.230	0.240	0.225	0.234	872,000	0.2277	-2.13%
2024-03-27	0	0.235	0.235	0.237	0.231	0.242	1,520,000	361,124	0.2376	0.235	0.235	0.237	0.231	0.242	1,520,000	0.2376	-3.29%
2024-03-26	0	0.243	0.243	0.248	0.238	0.250	392,000	94,800	0.2418	0.243	0.243	0.248	0.238	0.250	392,000	0.2418	-4.71%
2024-03-25	0	0.255	0.245	0.255	0.245	0.255	384,000	95,776	0.2494	0.255	0.245	0.255	0.245	0.255	384,000	0.2494	2.00%
2024-03-22	0	0.250	0.250	0.260	0.250	0.255	724,000	182,080	0.2515	0.250	0.250	0.260	0.250	0.255	724,000	0.2515	-1.96%
2024-03-21	0	0.255	0.255	0.260	0.250	0.260	572,000	147,220	0.2574	0.255	0.255	0.260	0.250	0.260	572,000	0.2574	-3.77%
2024-03-20	0	0.265	0.260	0.265	0.250	0.265	960,000	250,200	0.2606	0.265	0.260	0.265	0.250	0.265	960,000	0.2606	1.92%
2024-03-19	0	0.260	0.255	0.260	0.250	0.265	1,308,000	338,180	0.2585	0.260	0.255	0.260	0.250	0.265	1,308,000	0.2585	0.00%
2024-03-18	0	0.260	0.260	0.270	0.250	0.265	1,140,000	294,180	0.2581	0.260	0.260	0.270	0.250	0.265	1,140,000	0.2581	0.00%
2024-03-15	0	0.260	0.255	0.260	0.250	0.260	1,332,000	342,820	0.2574	0.260	0.255	0.260	0.250	0.260	1,332,000	0.2574	1.96%
2024-03-14	0	0.255	0.255	0.260	0.244	0.260	6,488,000	1,639,620	0.2527	0.255	0.255	0.260	0.244	0.260	6,488,000	0.2527	4.51%
2024-03-13	0	0.244	0.238	0.245	0.235	0.244	3,776,000	899,932	0.2383	0.244	0.238	0.245	0.235	0.244	3,776,000	0.2383	3.83%
2024-03-12	0	0.235	0.230	0.235	0.233	0.238	1,568,000	368,476	0.2350	0.235	0.230	0.235	0.233	0.238	1,568,000	0.2350	3.52%
2024-03-11	0	0.227	0.227	0.231	0.225	0.231	444,000	100,812	0.2271	0.227	0.227	0.231	0.225	0.231	444,000	0.2271	0.89%
2024-03-08	0	0.225	0.225	0.232	0.225	0.234	816,000	189,268	0.2319	0.225	0.225	0.232	0.225	0.234	816,000	0.2319	-3.43%
2024-03-07	0	0.233	0.227	0.233	0.226	0.233	360,000	83,180	0.2311	0.233	0.227	0.233	0.226	0.233	360,000	0.2311	3.56%
2024-03-06	0	0.225	0.225	0.233	0.225	0.226	568,000	128,040	0.2254	0.225	0.225	0.233	0.225	0.226	568,000	0.2254	0.45%
2024-03-05	0	0.224	0.226	0.233	0.224	0.227	608,000	136,316	0.2242	0.224	0.226	0.233	0.224	0.227	608,000	0.2242	-1.32%
2024-03-04	0	0.227	0.225	0.233	0.227	0.234	480,000	112,040	0.2334	0.227	0.225	0.233	0.227	0.234	480,000	0.2334	-2.16%
2024-03-01	0	0.232	0.229	0.232	0.226	0.233	1,052,000	241,668	0.2297	0.232	0.229	0.232	0.226	0.233	1,052,000	0.2297	1.31%
2024-02-29	0	0.229	0.225	0.229	0.211	0.229	1,612,000	359,852	0.2232	0.229	0.225	0.229	0.211	0.229	1,612,000	0.2232	4.09%
2024-02-28	0	0.220	0.218	0.221	0.218	0.220	212,000	46,584	0.2197	0.220	0.218	0.221	0.218	0.220	212,000	0.2197	0.92%
2024-02-27	0	0.218	0.210	0.223	-	-	0	0	-	0.218	0.210	0.223	-	-	0	-	0.00%
2024-02-26	0	0.218	0.218	0.222	0.216	0.220	1,616,000	355,056	0.2197	0.218	0.218	0.222	0.216	0.220	1,616,000	0.2197	0.00%
2024-02-23	0	0.218	0.216	0.218	0.218	0.225	2,260,000	503,512	0.2228	0.218	0.216	0.218	0.218	0.225	2,260,000	0.2228	1.40%
2024-02-22	0	0.215	0.210	0.217	0.210	0.218	124,000	26,180	0.2111	0.215	0.210	0.217	0.210	0.218	124,000	0.2111	-3.15%
2024-02-21	0	0.222	0.215	0.223	0.222	0.224	280,000	62,460	0.2231	0.222	0.215	0.223	0.222	0.224	280,000	0.2231	1.37%
2024-02-20	0	0.219	0.207	0.219	-	-	0	0	-	0.219	0.207	0.219	-	-	0	-	0.00%
2024-02-19	0	0.219	0.208	0.219	0.218	0.219	40,000	8,728	0.2182	0.219	0.208	0.219	0.218	0.219	40,000	0.2182	3.30%
2024-02-16	0	0.212	0.208	0.212	0.212	0.224	1,728,000	375,104	0.2171	0.212	0.208	0.212	0.212	0.224	1,728,000	0.2171	-3.20%
2024-02-15	0	0.219	0.219	0.220	0.209	0.220	800,000	174,736	0.2184	0.219	0.219	0.220	0.209	0.220	800,000	0.2184	4.29%
2024-02-14	0	0.210	0.210	0.224	0.208	0.223	163,995	35,903	0.2189	0.210	0.210	0.224	0.208	0.223	163,995	0.2189	-3.67%
2024-02-09	0	0.218	0.217	0.225	0.215	0.220	1,216,000	264,588	0.2176	0.218	0.217	0.225	0.215	0.220	1,216,000	0.2176	1.87%
2024-02-08	0	0.214	0.207	0.214	0.214	0.214	216,000	46,224	0.2140	0.214	0.207	0.214	0.214	0.214	216,000	0.2140	3.38%
2024-02-07	0	0.207	0.207	0.220	-	-	0	0	-	0.207	0.207	0.220	-	-	0	-	0.98%
2024-02-06	0	0.205	0.205	0.209	0.205	0.211	292,000	61,220	0.2097	0.205	0.205	0.209	0.205	0.211	292,000	0.2097	-3.30%
2024-02-05	0	0.212	0.212	0.222	-	-	0	0	-	0.212	0.212	0.222	-	-	0	-	0.00%
2024-02-02	0	0.212	0.201	0.212	0.212	0.214	604,000	128,548	0.2128	0.212	0.201	0.212	0.212	0.214	604,000	0.2128	-1.40%
2024-02-01	0	0.215	0.214	0.233	0.214	0.215	732,000	157,144	0.2147	0.215	0.214	0.233	0.214	0.215	732,000	0.2147	0.00%
2024-01-31	0	0.215	0.213	0.225	-	-	0	0	-	0.215	0.213	0.225	-	-	0	-	0.00%
2024-01-30	0	0.215	0.215	0.231	0.215	0.215	4,870	1,040	0.2136	0.215	0.215	0.231	0.215	0.215	4,870	0.2136	0.00%
2024-01-29	0	0.215	0.215	0.219	0.210	0.220	120,000	26,016	0.2168	0.215	0.215	0.219	0.210	0.220	120,000	0.2168	-5.70%
2024-01-26	0	0.228	0.214	0.228	0.226	0.228	104,000	23,688	0.2278	0.228	0.214	0.228	0.226	0.228	104,000	0.2278	0.00%
2024-01-25	0	0.228	0.207	0.228	0.210	0.230	212,000	46,276	0.2183	0.228	0.207	0.228	0.210	0.230	212,000	0.2183	5.56%
2024-01-24	0	0.216	0.203	0.225	0.216	0.216	48,000	10,368	0.2160	0.216	0.203	0.225	0.216	0.216	48,000	0.2160	0.00%
2024-01-23	0	0.216	0.204	0.222	0.216	0.222	408,000	90,020	0.2206	0.216	0.204	0.222	0.216	0.222	408,000	0.2206	-2.70%
2024-01-22	0	0.222	0.222	0.225	0.222	0.232	932,000	208,224	0.2234	0.222	0.222	0.225	0.222	0.232	932,000	0.2234	-3.48%
2024-01-19	0	0.230	0.222	0.230	0.230	0.234	1,972,000	457,896	0.2322	0.230	0.222	0.230	0.230	0.234	1,972,000	0.2322	0.88%
2024-01-18	0	0.228	0.222	0.228	0.210	0.233	1,108,000	242,884	0.2192	0.228	0.222	0.228	0.210	0.233	1,108,000	0.2192	3.64%
2024-01-17	0	0.220	0.216	0.223	0.216	0.234	1,444,000	321,004	0.2223	0.220	0.216	0.223	0.216	0.234	1,444,000	0.2223	0.46%
2024-01-16	0	0.219	0.219	0.228	0.217	0.234	876,000	202,588	0.2313	0.219	0.219	0.228	0.217	0.234	876,000	0.2313	1.39%
2024-01-15	0	0.216	0.210	0.219	0.215	0.216	832,000	179,648	0.2159	0.216	0.210	0.219	0.215	0.216	832,000	0.2159	7.46%
2024-01-12	0	0.201	0.201	0.203	0.201	0.201	148,000	29,748	0.2010	0.201	0.201	0.203	0.201	0.201	148,000	0.2010	0.00%
2024-01-11	0	0.201	0.199	0.202	0.199	0.202	72,000	14,400	0.2000	0.201	0.199	0.202	0.199	0.202	72,000	0.2000	0.50%
2024-01-10	0	0.200	0.195	0.200	0.198	0.200	308,000	61,436	0.1995	0.200	0.195	0.200	0.198	0.200	308,000	0.1995	1.01%
2024-01-09	0	0.198	0.195	0.198	0.195	0.201	732,000	145,276	0.1985	0.198	0.195	0.198	0.195	0.201	732,000	0.1985	-3.88%
2024-01-08	0	0.206	0.200	0.208	0.201	0.206	336,000	68,656	0.2043	0.206	0.200	0.208	0.201	0.206	336,000	0.2043	-1.90%
2024-01-05	0	0.210	0.210	0.211	0.201	0.214	184,000	37,228	0.2023	0.210	0.210	0.211	0.201	0.214	184,000	0.2023	-3.67%
2024-01-04	0	0.218	0.218	0.220	-	-	0	0	-	0.218	0.218	0.220	-	-	0	-	3.32%
2024-01-03	0	0.211	0.211	0.218	0.207	0.210	316,000	65,652	0.2078	0.211	0.211	0.218	0.207	0.210	316,000	0.2078	2.43%
2024-01-02	0	0.206	0.194	0.207	0.200	0.207	1,432,000	290,168	0.2026	0.206	0.194	0.207	0.200	0.207	1,432,000	0.2026	-1.90%
2023-12-29	0	0.210	0.203	0.210	0.202	0.213	1,288,000	269,736	0.2094	0.210	0.203	0.210	0.202	0.213	1,288,000	0.2094	0.00%
2023-12-28	0	0.210	0.205	0.217	-	-	0	0	-	0.210	0.205	0.217	-	-	0	-	0.00%
2023-12-27	0	0.210	0.208	0.210	0.210	0.213	508,000	108,140	0.2129	0.210	0.208	0.210	0.210	0.213	508,000	0.2129	-1.87%
2023-12-22	0	0.214	0.193	0.214	0.213	0.214	1,036,000	221,204	0.2135	0.214	0.193	0.214	0.213	0.214	1,036,000	0.2135	0.47%
2023-12-21	0	0.213	0.206	0.213	0.210	0.218	1,272,000	268,116	0.2108	0.213	0.206	0.213	0.210	0.218	1,272,000	0.2108	0.95%
2023-12-20	0	0.211	0.211	0.219	0.211	0.225	280,000	59,732	0.2133	0.211	0.211	0.219	0.211	0.225	280,000	0.2133	-5.80%
2023-12-19	0	0.224	0.224	0.229	0.224	0.247	556,000	127,120	0.2286	0.224	0.224	0.229	0.224	0.247	556,000	0.2286	-4.68%
2023-12-18	0	0.235	0.232	0.239	0.235	0.238	2,416,000	570,124	0.2360	0.235	0.232	0.239	0.235	0.238	2,416,000	0.2360	0.00%
2023-12-15	0	0.235	0.235	0.239	0.235	0.238	1,988,000	469,896	0.2364	0.235	0.235	0.239	0.235	0.238	1,988,000	0.2364	0.43%
2023-12-14	0	0.234	0.234	0.243	0.232	0.235	1,320,000	308,756	0.2339	0.234	0.234	0.243	0.232	0.235	1,320,000	0.2339	0.86%
2023-12-13	0	0.232	0.232	0.239	0.220	0.235	2,044,000	461,032	0.2256	0.232	0.232	0.239	0.220	0.235	2,044,000	0.2256	7.91%
2023-12-12	0	0.215	0.215	0.229	0.208	0.212	1,825,085	383,569	0.2102	0.215	0.215	0.229	0.208	0.212	1,825,085	0.2102	2.38%
2023-12-11	0	0.210	0.210	0.214	0.207	0.215	1,572,000	329,988	0.2099	0.210	0.210	0.214	0.207	0.215	1,572,000	0.2099	2.94%
2023-12-08	0	0.204	0.202	0.204	0.193	0.204	4,048,000	801,380	0.1980	0.204	0.202	0.204	0.193	0.204	4,048,000	0.1980	2.00%
2023-12-07	0	0.200	0.200	0.202	0.198	0.202	2,644,000	527,256	0.1994	0.200	0.200	0.202	0.198	0.202	2,644,000	0.1994	-0.99%
2023-12-06	0	0.202	0.199	0.204	0.198	0.202	1,668,000	332,860	0.1996	0.202	0.199	0.204	0.198	0.202	1,668,000	0.1996	2.02%
2023-12-05	0	0.198	0.199	0.203	0.198	0.205	6,604,000	1,336,104	0.2023	0.198	0.199	0.203	0.198	0.205	6,604,000	0.2023	-2.94%
2023-12-04	0	0.204	0.200	0.205	0.195	0.205	2,768,000	550,824	0.1990	0.204	0.200	0.205	0.195	0.205	2,768,000	0.1990	-0.49%
2023-12-01	0	0.205	0.194	0.210	0.185	0.205	1,036,000	202,512	0.1955	0.205	0.194	0.210	0.185	0.205	1,036,000	0.1955	10.81%
2023-11-30	0	0.185	0.185	0.190	0.181	0.184	412,000	74,724	0.1814	0.185	0.185	0.190	0.181	0.184	412,000	0.1814	0.54%
2023-11-29	0	0.184	0.184	0.185	0.184	0.185	644,000	118,856	0.1846	0.184	0.184	0.185	0.184	0.185	644,000	0.1846	0.00%
2023-11-28	0	0.184	0.184	0.192	0.183	0.208	40,000	7,924	0.1981	0.184	0.184	0.192	0.183	0.208	40,000	0.1981	1.66%
2023-11-27	0	0.181	0.181	0.188	0.178	0.187	2,212,000	396,408	0.1792	0.181	0.181	0.188	0.178	0.187	2,212,000	0.1792	1.12%
2023-11-24	0	0.179	0.179	0.186	0.178	0.193	8,984,000	1,663,424	0.1852	0.179	0.179	0.186	0.178	0.193	8,984,000	0.1852	-9.60%
2023-11-23	0	0.198	0.197	0.198	0.197	0.198	336,000	66,224	0.1971	0.198	0.197	0.198	0.197	0.198	336,000	0.1971	0.00%
2023-11-22	0	0.198	0.198	0.199	0.190	0.198	2,504,000	486,536	0.1943	0.198	0.198	0.199	0.190	0.198	2,504,000	0.1943	0.00%
2023-11-21	0	0.198	0.195	0.198	0.198	0.198	212,000	41,976	0.1980	0.198	0.195	0.198	0.198	0.198	212,000	0.1980	0.00%
2023-11-20	0	0.198	0.198	0.202	0.194	0.198	608,140	118,821	0.1954	0.198	0.198	0.202	0.194	0.198	608,140	0.1954	0.00%
2023-11-17	0	0.198	0.196	0.198	0.198	0.198	608,000	120,884	0.1988	0.198	0.196	0.198	0.198	0.198	608,000	0.1988	0.00%
2023-11-16	0	0.198	0.198	0.201	0.197	0.198	396,000	78,112	0.1973	0.198	0.198	0.201	0.197	0.198	396,000	0.1973	-1.98%
2023-11-15	0	0.202	0.201	0.202	0.197	0.202	676,000	136,228	0.2015	0.202	0.201	0.202	0.197	0.202	676,000	0.2015	0.00%
2023-11-14	0	0.202	0.201	0.203	0.201	0.203	728,000	146,448	0.2012	0.202	0.201	0.203	0.201	0.203	728,000	0.2012	-0.49%
2023-11-13	0	0.203	0.196	0.203	0.196	0.203	880,000	173,392	0.1970	0.203	0.196	0.203	0.196	0.203	880,000	0.1970	0.00%
2023-11-10	0	0.203	0.197	0.203	0.203	0.203	100,000	20,300	0.2030	0.203	0.197	0.203	0.203	0.203	100,000	0.2030	0.00%
2023-11-09	0	0.203	0.203	0.205	0.197	0.205	424,000	86,012	0.2029	0.203	0.203	0.205	0.197	0.205	424,000	0.2029	-0.98%
2023-11-08	0	0.205	0.204	0.205	0.198	0.205	2,280,000	454,112	0.1992	0.205	0.204	0.205	0.198	0.205	2,280,000	0.1992	2.50%
2023-11-07	0	0.200	0.200	0.207	0.200	0.207	160,000	32,428	0.2027	0.200	0.200	0.207	0.200	0.207	160,000	0.2027	-3.85%
2023-11-06	0	0.208	0.200	0.208	0.208	0.208	100,000	20,800	0.2080	0.208	0.200	0.208	0.208	0.208	100,000	0.2080	4.00%
2023-11-03	0	0.200	0.200	0.204	0.199	0.200	220,000	43,840	0.1993	0.200	0.200	0.204	0.199	0.200	220,000	0.1993	-1.96%
2023-11-02	0	0.204	0.199	0.205	-	-	0	0	-	0.204	0.199	0.205	-	-	0	-	0.00%
2023-11-01	0	0.204	0.199	0.205	0.204	0.205	376,000	76,788	0.2042	0.204	0.199	0.205	0.204	0.205	376,000	0.2042	-0.49%
2023-10-31	0	0.205	0.204	0.205	0.205	0.205	72,000	14,760	0.2050	0.205	0.204	0.205	0.205	0.205	72,000	0.2050	0.00%
2023-10-30	0	0.205	0.205	0.220	0.204	0.214	988,000	204,940	0.2074	0.205	0.205	0.220	0.204	0.214	988,000	0.2074	0.00%
2023-10-27	0	0.205	0.205	0.210	0.204	0.205	544,000	111,460	0.2049	0.205	0.205	0.210	0.204	0.205	544,000	0.2049	0.00%
2023-10-26	0	0.205	0.200	0.210	0.205	0.205	224,000	45,920	0.2050	0.205	0.200	0.210	0.205	0.205	224,000	0.2050	2.50%
2023-10-25	0	0.200	0.198	0.200	0.198	0.205	212,000	43,348	0.2045	0.200	0.198	0.200	0.198	0.205	212,000	0.2045	0.00%
2023-10-24	0	0.200	0.199	0.204	0.199	0.200	862,000	171,762	0.1993	0.200	0.199	0.204	0.199	0.200	862,000	0.1993	-2.44%
2023-10-20	0	0.205	0.199	0.205	-	-	0	0	-	0.205	0.199	0.205	-	-	0	-	0.00%
2023-10-19	0	0.205	0.200	0.205	-	-	0	0	-	0.205	0.200	0.205	-	-	0	-	0.00%
2023-10-18	0	0.205	0.199	0.205	-	-	0	0	-	0.205	0.199	0.205	-	-	0	-	0.00%
2023-10-17	0	0.205	0.204	0.205	0.203	0.205	204,000	41,628	0.2041	0.205	0.204	0.205	0.203	0.205	204,000	0.2041	0.00%
2023-10-16	0	0.205	0.199	0.205	0.205	0.205	24,000	4,920	0.2050	0.205	0.199	0.205	0.205	0.205	24,000	0.2050	3.02%
2023-10-13	0	0.199	0.199	0.204	-	-	0	0	-	0.199	0.199	0.204	-	-	0	-	0.00%
2023-10-12	0	0.199	0.199	0.200	0.199	0.200	712,000	142,736	0.2005	0.199	0.199	0.200	0.199	0.200	712,000	0.2005	-0.50%
2023-10-11	0	0.200	0.199	0.200	0.199	0.203	756,000	151,340	0.2002	0.200	0.199	0.200	0.199	0.203	756,000	0.2002	0.00%
2023-10-10	0	0.200	0.199	0.200	-	-	0	0	-	0.200	0.199	0.200	-	-	0	-	0.00%
2023-10-09	0	0.200	0.199	0.200	0.199	0.200	632,000	126,224	0.1997	0.200	0.199	0.200	0.199	0.200	632,000	0.1997	0.00%
2023-10-06	0	0.200	0.200	0.204	0.199	0.200	960,000	191,956	0.2000	0.200	0.200	0.204	0.199	0.200	960,000	0.2000	0.50%
2023-10-05	0	0.199	0.199	0.200	0.199	0.200	1,688,000	337,592	0.2000	0.199	0.199	0.200	0.199	0.200	1,688,000	0.2000	-0.50%
2023-10-04	0	0.200	0.199	0.205	0.199	0.205	316,000	64,168	0.2031	0.200	0.199	0.205	0.199	0.205	316,000	0.2031	0.00%
2023-10-03	0	0.200	0.200	0.201	0.200	0.200	188,000	37,600	0.2000	0.200	0.200	0.201	0.200	0.200	188,000	0.2000	-2.44%
2023-09-29	0	0.205	0.201	0.205	0.201	0.206	64,000	13,140	0.2053	0.205	0.201	0.205	0.201	0.206	64,000	0.2053	0.00%
2023-09-28	0	0.205	0.203	0.205	0.200	0.205	676,000	136,060	0.2013	0.205	0.203	0.205	0.200	0.205	676,000	0.2013	0.00%
2023-09-27	0	0.205	0.203	0.205	0.205	0.205	136,000	27,488	0.2021	0.205	0.203	0.205	0.205	0.205	136,000	0.2021	3.02%
2023-09-26	0	0.199	0.199	0.200	0.199	0.200	252,000	50,320	0.1997	0.199	0.199	0.200	0.199	0.200	252,000	0.1997	-0.50%
2023-09-25	0	0.200	0.200	0.202	0.199	0.207	9,600,000	1,922,760	0.2003	0.200	0.200	0.202	0.199	0.207	9,600,000	0.2003	-2.91%
2023-09-22	0	0.206	0.205	0.207	0.206	0.206	48,000	9,888	0.2060	0.206	0.205	0.207	0.206	0.206	48,000	0.2060	0.49%
2023-09-21	0	0.205	0.205	0.209	0.205	0.210	704,000	146,784	0.2085	0.205	0.205	0.209	0.205	0.210	704,000	0.2085	-1.44%
2023-09-20	0	0.208	0.204	0.208	0.202	0.220	2,952,000	625,220	0.2118	0.208	0.204	0.208	0.202	0.220	2,952,000	0.2118	-4.59%
2023-09-19	0	0.218	0.218	0.225	0.218	0.218	12,000	2,616	0.2180	0.218	0.218	0.225	0.218	0.218	12,000	0.2180	0.46%
2023-09-18	0	0.217	0.217	0.220	0.217	0.222	1,212,000	266,208	0.2196	0.217	0.217	0.220	0.217	0.222	1,212,000	0.2196	-2.25%
2023-09-15	0	0.222	0.222	0.232	0.222	0.223	56,000	12,436	0.2221	0.222	0.222	0.232	0.222	0.223	56,000	0.2221	-3.48%
2023-09-14	0	0.230	0.223	0.232	0.230	0.230	68,000	15,640	0.2300	0.230	0.223	0.232	0.230	0.230	68,000	0.2300	5.02%
2023-09-13	0	0.219	0.219	0.231	0.219	0.232	28,000	6,236	0.2227	0.219	0.219	0.231	0.219	0.232	28,000	0.2227	-4.37%
2023-09-12	0	0.229	0.229	0.232	0.228	0.229	504,000	115,188	0.2285	0.229	0.229	0.232	0.228	0.229	504,000	0.2285	-1.29%
2023-09-11	0	0.232	0.229	0.232	0.229	0.237	188,000	43,260	0.2301	0.232	0.229	0.232	0.229	0.237	188,000	0.2301	0.00%
2023-09-07	0	0.232	0.231	0.234	0.230	0.242	1,316,000	304,296	0.2312	0.232	0.231	0.234	0.230	0.242	1,316,000	0.2312	-2.11%
2023-09-06	0	0.237	0.233	0.238	0.232	0.240	448,000	105,508	0.2355	0.237	0.233	0.238	0.232	0.240	448,000	0.2355	-2.07%
2023-09-05	0	0.242	0.234	0.242	0.243	0.243	192,000	46,656	0.2430	0.242	0.234	0.242	0.243	0.243	192,000	0.2430	-0.82%
2023-09-04	0	0.244	0.234	0.244	0.234	0.244	472,000	110,568	0.2343	0.244	0.234	0.244	0.234	0.244	472,000	0.2343	5.63%
2023-08-31	0	0.231	0.230	0.231	0.230	0.232	356,000	82,232	0.2310	0.231	0.230	0.231	0.230	0.232	356,000	0.2310	0.43%
2023-08-30	0	0.230	0.230	0.249	0.230	0.231	324,000	74,788	0.2308	0.230	0.230	0.249	0.230	0.231	324,000	0.2308	-0.43%
2023-08-29	0	0.231	0.230	0.231	0.211	0.240	3,052,000	704,808	0.2309	0.231	0.230	0.231	0.211	0.240	3,052,000	0.2309	-3.75%
2023-08-28	0	0.240	0.240	0.247	0.240	0.240	140,000	33,600	0.2400	0.240	0.240	0.247	0.240	0.240	140,000	0.2400	0.00%
2023-08-25	0	0.240	0.238	0.240	-	-	0	0	-	0.240	0.238	0.240	-	-	0	-	0.00%
2023-08-24	0	0.240	0.238	0.240	0.240	0.241	1,108,000	266,084	0.2401	0.240	0.238	0.240	0.240	0.241	1,108,000	0.2401	0.42%
2023-08-23	0	0.239	0.235	0.240	0.239	0.240	200,000	47,900	0.2395	0.239	0.235	0.240	0.239	0.240	200,000	0.2395	-0.42%
2023-08-22	0	0.240	0.234	0.240	0.240	0.240	120,000	28,800	0.2400	0.240	0.234	0.240	0.240	0.240	120,000	0.2400	-2.04%
2023-08-21	0	0.245	0.240	0.249	0.245	0.249	624,000	153,540	0.2461	0.245	0.240	0.249	0.245	0.249	624,000	0.2461	1.66%
2023-08-18	0	0.241	0.241	0.249	0.230	0.242	748,000	179,816	0.2404	0.241	0.241	0.249	0.230	0.242	748,000	0.2404	0.84%
2023-08-17	0	0.239	0.235	0.245	0.234	0.246	183,265	43,888	0.2395	0.239	0.235	0.245	0.234	0.246	183,265	0.2395	-2.45%
2023-08-16	0	0.245	0.245	0.250	0.245	0.246	192,000	47,076	0.2452	0.245	0.245	0.250	0.245	0.246	192,000	0.2452	-0.41%
2023-08-15	0	0.246	0.246	0.250	0.246	0.246	148,000	36,408	0.2460	0.246	0.246	0.250	0.246	0.246	148,000	0.2460	0.00%
2023-08-14	0	0.246	0.246	0.255	0.246	0.247	284,000	70,116	0.2469	0.246	0.246	0.255	0.246	0.247	284,000	0.2469	0.00%
2023-08-11	0	0.246	0.246	0.247	0.246	0.247	140,000	34,496	0.2464	0.246	0.246	0.247	0.246	0.247	140,000	0.2464	0.41%
2023-08-10	0	0.245	0.245	0.250	0.245	0.245	304,000	74,480	0.2450	0.245	0.245	0.250	0.245	0.245	304,000	0.2450	0.00%
2023-08-09	0	0.245	0.245	0.246	0.245	0.250	956,000	236,400	0.2473	0.245	0.245	0.246	0.245	0.250	956,000	0.2473	-3.92%
2023-08-08	0	0.255	0.250	0.255	0.250	0.255	260,000	65,600	0.2523	0.255	0.250	0.255	0.250	0.255	260,000	0.2523	3.66%
2023-08-07	0	0.246	0.246	0.250	0.246	0.250	224,000	55,384	0.2473	0.246	0.246	0.250	0.246	0.250	224,000	0.2473	-1.60%
2023-08-04	0	0.250	0.247	0.250	0.248	0.250	1,092,000	272,200	0.2493	0.250	0.247	0.250	0.248	0.250	1,092,000	0.2493	0.00%
2023-08-03	0	0.250	0.247	0.250	0.250	0.250	244,000	61,000	0.2500	0.250	0.247	0.250	0.250	0.250	244,000	0.2500	0.00%
2023-08-02	0	0.250	0.247	0.250	0.250	0.250	736,000	184,000	0.2500	0.250	0.247	0.250	0.250	0.250	736,000	0.2500	0.00%
2023-08-01	0	0.250	0.250	0.255	0.246	0.250	268,000	66,984	0.2499	0.250	0.250	0.255	0.246	0.250	268,000	0.2499	1.63%
2023-07-31	0	0.246	0.250	0.255	0.246	0.255	200,000	50,012	0.2501	0.246	0.250	0.255	0.246	0.255	200,000	0.2501	-3.53%
2023-07-28	0	0.255	0.246	0.255	0.255	0.255	80,000	20,400	0.2550	0.255	0.246	0.255	0.255	0.255	80,000	0.2550	0.00%
2023-07-27	0	0.255	0.246	0.255	0.246	0.255	8,000	2,004	0.2505	0.255	0.246	0.255	0.246	0.255	8,000	0.2505	0.00%
2023-07-26	0	0.255	0.250	0.255	0.255	0.260	804,000	206,520	0.2569	0.255	0.250	0.255	0.255	0.260	804,000	0.2569	0.00%
2023-07-25	0	0.255	0.247	0.255	0.255	0.255	1,104,000	281,520	0.2550	0.255	0.247	0.255	0.255	0.255	1,104,000	0.2550	3.66%
2023-07-24	0	0.246	0.246	0.250	0.245	0.246	200,000	49,124	0.2456	0.246	0.246	0.250	0.245	0.246	200,000	0.2456	-1.60%
2023-07-21	0	0.250	0.246	0.250	0.250	0.250	436,000	109,000	0.2500	0.250	0.246	0.250	0.250	0.250	436,000	0.2500	1.63%
2023-07-20	0	0.246	0.246	0.250	0.237	0.255	2,596,142	641,664	0.2472	0.246	0.246	0.250	0.237	0.255	2,596,142	0.2472	3.80%
2023-07-19	0	0.237	0.237	0.245	0.237	0.250	4,312,000	1,046,424	0.2427	0.237	0.237	0.245	0.237	0.250	4,312,000	0.2427	-5.20%
2023-07-18	0	0.250	0.250	0.255	0.250	0.255	2,440,000	621,700	0.2548	0.250	0.250	0.255	0.250	0.255	2,440,000	0.2548	0.00%
2023-07-14	0	0.250	0.250	0.255	0.246	0.255	872,000	217,768	0.2497	0.250	0.250	0.255	0.246	0.255	872,000	0.2497	1.63%
2023-07-13	0	0.246	0.246	0.255	0.245	0.250	424,000	104,316	0.2460	0.246	0.246	0.255	0.245	0.250	424,000	0.2460	-1.60%
2023-07-12	0	0.250	0.250	0.255	0.237	0.270	4,700,000	1,181,476	0.2514	0.250	0.250	0.255	0.237	0.270	4,700,000	0.2514	4.17%
2023-07-11	0	0.240	0.236	0.240	0.240	0.241	520,000	124,808	0.2400	0.240	0.236	0.240	0.240	0.241	520,000	0.2400	-2.83%
2023-07-10	0	0.247	0.235	0.247	0.247	0.250	32,000	7,932	0.2479	0.247	0.235	0.247	0.247	0.250	32,000	0.2479	-0.40%
2023-07-07	0	0.248	0.235	0.250	0.230	0.248	260,000	62,180	0.2392	0.248	0.235	0.250	0.230	0.248	260,000	0.2392	5.08%
2023-07-06	0	0.236	0.235	0.240	0.236	0.236	104,000	24,544	0.2360	0.236	0.235	0.240	0.236	0.236	104,000	0.2360	-1.67%
2023-07-05	0	0.240	0.236	0.240	0.241	0.241	20,000	4,820	0.2410	0.240	0.236	0.240	0.241	0.241	20,000	0.2410	-0.83%
2023-07-04	0	0.242	0.235	0.242	-	-	0	0	-	0.242	0.235	0.242	-	-	0	-	0.00%
2023-07-03	0	0.242	0.235	0.242	0.242	0.242	4,000	968	0.2420	0.242	0.235	0.242	0.242	0.242	4,000	0.2420	0.83%
2023-06-30	0	0.240	0.236	0.240	0.242	0.242	4,000	968	0.2420	0.240	0.236	0.240	0.242	0.242	4,000	0.2420	2.13%
2023-06-29	0	0.235	0.235	0.243	0.235	0.235	52,000	12,220	0.2350	0.235	0.235	0.243	0.235	0.235	52,000	0.2350	0.00%
2023-06-28	0	0.235	0.235	0.243	0.235	0.237	316,000	74,740	0.2365	0.235	0.235	0.243	0.235	0.237	316,000	0.2365	-1.26%
2023-06-27	0	0.238	0.238	0.243	0.236	0.236	12,000	2,832	0.2360	0.238	0.238	0.243	0.236	0.236	12,000	0.2360	0.00%
2023-06-26	0	0.238	0.238	0.243	0.237	0.238	140,000	33,220	0.2373	0.238	0.238	0.243	0.237	0.238	140,000	0.2373	0.00%
2023-06-23	0	0.238	0.238	0.243	0.237	0.243	492,000	117,468	0.2388	0.238	0.238	0.243	0.237	0.243	492,000	0.2388	-0.42%
2023-06-21	0	0.239	0.239	0.240	0.237	0.249	520,000	127,388	0.2450	0.239	0.239	0.240	0.237	0.249	520,000	0.2450	0.00%
2023-06-20	0	0.239	0.238	0.247	0.238	0.248	112,000	27,068	0.2417	0.239	0.238	0.247	0.238	0.248	112,000	0.2417	0.42%
2023-06-19	0	0.238	0.238	0.250	0.238	0.250	1,212,000	300,728	0.2481	0.238	0.238	0.250	0.238	0.250	1,212,000	0.2481	-4.80%
2023-06-16	0	0.250	0.238	0.250	0.241	0.255	3,284,000	803,800	0.2448	0.250	0.238	0.250	0.241	0.255	3,284,000	0.2448	2.04%
2023-06-15	0	0.245	0.238	0.245	0.237	0.245	212,000	51,872	0.2447	0.245	0.238	0.245	0.237	0.245	212,000	0.2447	-1.21%
2023-06-14	0	0.248	0.244	0.248	0.235	0.250	356,000	85,612	0.2405	0.248	0.244	0.248	0.235	0.250	356,000	0.2405	-0.40%
2023-06-13	0	0.249	0.238	0.249	0.235	0.250	6,216,000	1,469,736	0.2364	0.249	0.238	0.249	0.235	0.250	6,216,000	0.2364	0.00%
2023-06-12	0	0.249	0.243	0.249	0.250	0.250	4,000	1,000	0.2500	0.249	0.243	0.249	0.250	0.250	4,000	0.2500	2.05%
2023-06-09	0	0.244	0.243	0.249	0.243	0.249	172,000	41,840	0.2433	0.244	0.243	0.249	0.243	0.249	172,000	0.2433	0.41%
2023-06-08	0	0.243	0.243	0.249	0.236	0.255	1,096,000	272,448	0.2486	0.243	0.243	0.249	0.236	0.255	1,096,000	0.2486	1.67%
2023-06-07	0	0.239	0.234	0.239	0.233	0.250	180,000	42,848	0.2380	0.239	0.234	0.239	0.233	0.250	180,000	0.2380	2.14%
2023-06-06	0	0.234	0.233	0.245	0.233	0.249	1,300,000	306,652	0.2359	0.234	0.233	0.245	0.233	0.249	1,300,000	0.2359	-1.68%
2023-06-05	0	0.238	0.237	0.240	0.236	0.248	404,000	96,608	0.2391	0.238	0.237	0.240	0.236	0.248	404,000	0.2391	-3.25%
2023-06-02	0	0.246	0.238	0.248	0.238	0.255	408,000	102,168	0.2504	0.246	0.238	0.248	0.238	0.255	408,000	0.2504	-0.81%
2023-06-01	0	0.248	0.240	0.248	0.238	0.250	124,000	29,560	0.2384	0.248	0.240	0.248	0.238	0.250	124,000	0.2384	3.33%
2023-05-31	0	0.240	0.235	0.240	0.230	0.242	80,000	18,964	0.2371	0.240	0.235	0.240	0.230	0.242	80,000	0.2371	-3.61%
2023-05-30	0	0.249	0.241	0.249	0.250	0.250	4,000	1,000	0.2500	0.249	0.241	0.249	0.250	0.250	4,000	0.2500	3.75%
2023-05-29	0	0.240	0.234	0.240	-	-	0	0	-	0.240	0.234	0.240	-	-	0	-	0.00%
2023-05-25	0	0.240	0.233	0.240	0.233	0.241	2,280,000	538,524	0.2362	0.240	0.233	0.240	0.233	0.241	2,280,000	0.2362	-0.41%
2023-05-24	0	0.241	0.241	0.248	0.240	0.240	160,000	38,400	0.2400	0.241	0.241	0.248	0.240	0.240	160,000	0.2400	0.00%
2023-05-23	0	0.241	0.241	0.242	0.240	0.248	4,232,000	1,019,828	0.2410	0.241	0.241	0.242	0.240	0.248	4,232,000	0.2410	-2.82%
2023-05-22	0	0.248	0.240	0.250	0.240	0.248	1,004,000	241,932	0.2410	0.248	0.240	0.250	0.240	0.248	1,004,000	0.2410	-0.80%
2023-05-19	0	0.250	0.245	0.250	0.250	0.250	100,000	25,000	0.2500	0.250	0.245	0.250	0.250	0.250	100,000	0.2500	2.46%
2023-05-18	0	0.244	0.242	0.244	0.242	0.244	952,000	231,280	0.2429	0.244	0.242	0.244	0.242	0.244	952,000	0.2429	0.83%
2023-05-17	0	0.242	0.242	0.245	0.241	0.250	3,112,510	755,631	0.2428	0.242	0.242	0.245	0.241	0.250	3,112,510	0.2428	-0.82%
2023-05-16	0	0.244	0.243	0.250	0.240	0.255	3,048,000	757,348	0.2485	0.244	0.243	0.250	0.240	0.255	3,048,000	0.2485	-2.40%
2023-05-15	0	0.250	0.248	0.250	0.235	0.255	2,648,000	647,232	0.2444	0.250	0.248	0.250	0.235	0.255	2,648,000	0.2444	0.00%
2023-05-12	0	0.250	0.248	0.255	0.250	0.255	144,000	36,020	0.2501	0.250	0.248	0.255	0.250	0.255	144,000	0.2501	0.00%
2023-05-11	0	0.250	0.240	0.250	0.245	0.250	332,000	82,372	0.2481	0.250	0.240	0.250	0.245	0.250	332,000	0.2481	2.88%
2023-05-10	0	0.243	0.234	0.250	0.243	0.250	1,084,000	265,796	0.2452	0.243	0.234	0.250	0.243	0.250	1,084,000	0.2452	-2.02%
2023-05-09	0	0.248	0.234	0.248	-	-	0	0	-	0.248	0.234	0.248	-	-	0	-	0.00%
2023-05-08	0	0.248	0.241	0.248	0.232	0.250	2,856,000	690,096	0.2416	0.248	0.241	0.248	0.232	0.250	2,856,000	0.2416	6.90%
2023-05-05	0	0.232	0.232	0.239	0.225	0.239	684,000	157,652	0.2305	0.232	0.232	0.239	0.225	0.239	684,000	0.2305	-3.33%
2023-05-04	0	0.240	0.228	0.240	0.240	0.249	424,000	102,192	0.2410	0.240	0.228	0.240	0.240	0.249	424,000	0.2410	-3.61%
2023-05-03	0	0.249	0.231	0.250	0.223	0.249	1,070,000	242,762	0.2269	0.249	0.231	0.250	0.223	0.249	1,070,000	0.2269	10.67%
2023-05-02	0	0.225	0.225	0.231	0.224	0.225	916,000	205,212	0.2240	0.225	0.225	0.231	0.224	0.225	916,000	0.2240	-3.02%
2023-04-28	0	0.232	0.229	0.232	0.231	0.243	604,000	140,976	0.2334	0.232	0.229	0.232	0.231	0.243	604,000	0.2334	-4.13%
2023-04-27	0	0.242	0.242	0.247	0.229	0.248	2,336,485	542,529	0.2322	0.242	0.242	0.247	0.229	0.248	2,336,485	0.2322	1.68%
2023-04-26	0	0.238	0.231	0.238	0.225	0.240	17,016,000	3,870,244	0.2274	0.238	0.231	0.238	0.225	0.240	17,016,000	0.2274	3.93%
2023-04-25	0	0.229	0.229	0.230	0.229	0.240	2,380,000	551,876	0.2319	0.229	0.229	0.230	0.229	0.240	2,380,000	0.2319	-3.38%
2023-04-24	0	0.237	0.237	0.238	0.237	0.240	1,124,000	267,440	0.2379	0.237	0.237	0.238	0.237	0.240	1,124,000	0.2379	-1.66%
2023-04-21	0	0.241	0.239	0.244	0.244	0.244	4,000	976	0.2440	0.241	0.239	0.244	0.244	0.244	4,000	0.2440	0.00%
2023-04-20	0	0.241	0.241	0.248	0.240	0.240	16,000	3,840	0.2400	0.241	0.241	0.248	0.240	0.240	16,000	0.2400	0.42%
2023-04-19	0	0.240	0.240	0.248	0.240	0.241	220,000	52,812	0.2401	0.240	0.240	0.248	0.240	0.241	220,000	0.2401	-0.41%
2023-04-18	0	0.241	0.240	0.246	0.240	0.242	648,000	156,180	0.2410	0.241	0.240	0.246	0.240	0.242	648,000	0.2410	-1.63%
2023-04-17	0	0.245	0.245	0.250	0.243	0.249	512,000	125,328	0.2448	0.245	0.245	0.250	0.243	0.249	512,000	0.2448	-1.61%
2023-04-14	0	0.249	0.247	0.249	0.245	0.255	476,000	118,508	0.2490	0.249	0.247	0.249	0.245	0.255	476,000	0.2490	-0.40%
2023-04-13	0	0.250	0.246	0.250	0.246	0.255	108,000	26,684	0.2471	0.250	0.246	0.250	0.246	0.255	108,000	0.2471	-1.96%
2023-04-12	0	0.255	0.248	0.255	0.246	0.255	232,000	57,704	0.2487	0.255	0.248	0.255	0.246	0.255	232,000	0.2487	-1.92%
2023-04-11	0	0.260	0.246	0.260	0.243	0.260	248,000	62,284	0.2511	0.260	0.246	0.260	0.243	0.260	248,000	0.2511	6.12%
2023-04-06	0	0.245	0.241	0.250	0.243	0.250	548,000	134,308	0.2451	0.245	0.241	0.250	0.243	0.250	548,000	0.2451	0.00%
2023-04-04	0	0.245	0.245	0.255	0.245	0.265	10,968,000	2,700,860	0.2462	0.245	0.245	0.255	0.245	0.265	10,968,000	0.2462	-3.92%
2023-04-03	0	0.255	0.245	0.265	-	-	0	0	-	0.255	0.245	0.265	-	-	0	-	0.00%
2023-03-31	0	0.255	0.250	0.260	0.250	0.255	332,000	83,160	0.2505	0.255	0.250	0.260	0.250	0.255	332,000	0.2505	2.00%
2023-03-30	0	0.250	0.245	0.265	0.250	0.265	308,000	77,720	0.2523	0.250	0.245	0.265	0.250	0.265	308,000	0.2523	-1.96%
2023-03-29	0	0.255	0.255	0.260	0.240	0.265	2,224,000	563,188	0.2532	0.255	0.255	0.260	0.240	0.265	2,224,000	0.2532	6.69%
2023-03-28	0	0.239	0.239	0.245	0.238	0.246	15,992,000	3,824,368	0.2391	0.239	0.239	0.245	0.238	0.246	15,992,000	0.2391	-2.05%
2023-03-27	0	0.244	0.240	0.244	0.238	0.244	648,000	157,584	0.2432	0.244	0.240	0.244	0.238	0.244	648,000	0.2432	-0.41%
2023-03-24	0	0.245	0.242	0.245	0.242	0.245	104,000	25,368	0.2439	0.245	0.242	0.245	0.242	0.245	104,000	0.2439	-0.81%
2023-03-23	0	0.247	0.240	0.248	0.240	0.247	284,000	68,268	0.2404	0.247	0.240	0.248	0.240	0.247	284,000	0.2404	-0.40%
2023-03-22	0	0.248	0.243	0.250	0.243	0.250	222,000	55,018	0.2478	0.248	0.243	0.250	0.243	0.250	222,000	0.2478	-0.80%
2023-03-21	0	0.250	0.245	0.250	0.243	0.255	188,000	46,340	0.2465	0.250	0.245	0.250	0.243	0.255	188,000	0.2465	1.21%
2023-03-20	0	0.247	0.243	0.247	0.247	0.248	408,000	101,004	0.2476	0.247	0.243	0.247	0.247	0.248	408,000	0.2476	-1.20%
2023-03-17	0	0.250	0.248	0.250	0.248	0.255	97,085	24,136	0.2486	0.250	0.248	0.250	0.248	0.255	97,085	0.2486	0.00%
2023-03-16	0	0.250	0.247	0.255	0.250	0.250	220,000	55,000	0.2500	0.250	0.247	0.255	0.250	0.250	220,000	0.2500	0.00%
2023-03-15	0	0.250	0.250	0.255	0.250	0.250	240,000	60,000	0.2500	0.250	0.250	0.255	0.250	0.250	240,000	0.2500	0.00%
2023-03-14	0	0.250	0.247	0.250	0.248	0.255	100,000	24,876	0.2488	0.250	0.247	0.250	0.248	0.255	100,000	0.2488	-1.96%
2023-03-13	0	0.255	0.247	0.255	0.247	0.255	492,000	122,460	0.2489	0.255	0.247	0.255	0.247	0.255	492,000	0.2489	0.00%
2023-03-10	0	0.255	0.250	0.255	0.250	0.255	1,152,000	288,840	0.2507	0.255	0.250	0.255	0.250	0.255	1,152,000	0.2507	-1.92%
2023-03-09	0	0.260	0.255	0.260	0.260	0.265	123,500	32,680	0.2646	0.260	0.255	0.260	0.260	0.265	123,500	0.2646	-1.89%
2023-03-08	0	0.265	0.260	0.265	0.255	0.265	576,000	150,420	0.2611	0.265	0.260	0.265	0.255	0.265	576,000	0.2611	1.92%
2023-03-07	0	0.260	0.260	0.265	0.260	0.260	4,000	1,040	0.2600	0.260	0.260	0.265	0.260	0.260	4,000	0.2600	0.00%
2023-03-06	0	0.260	0.260	0.265	0.260	0.260	340,000	88,400	0.2600	0.260	0.260	0.265	0.260	0.260	340,000	0.2600	1.96%
2023-03-03	0	0.255	0.255	0.265	0.255	0.265	1,440,000	371,980	0.2583	0.255	0.255	0.265	0.255	0.265	1,440,000	0.2583	-5.56%
2023-03-02	0	0.270	0.260	0.270	0.265	0.270	104,000	27,580	0.2652	0.270	0.260	0.270	0.265	0.270	104,000	0.2652	1.89%
2023-03-01	0	0.265	0.260	0.270	0.260	0.270	352,000	93,480	0.2656	0.265	0.260	0.270	0.260	0.270	352,000	0.2656	0.00%
2023-02-28	0	0.265	0.260	0.265	0.260	0.270	396,000	103,580	0.2616	0.265	0.260	0.265	0.260	0.270	396,000	0.2616	-1.85%
2023-02-27	0	0.270	0.265	0.270	-	-	0	0	-	0.270	0.265	0.270	-	-	0	-	0.00%
2023-02-24	0	0.270	0.260	0.270	0.260	0.270	156,000	41,180	0.2640	0.270	0.260	0.270	0.260	0.270	156,000	0.2640	1.89%
2023-02-23	0	0.265	0.265	0.275	0.260	0.280	428,000	112,620	0.2631	0.265	0.265	0.275	0.260	0.280	428,000	0.2631	-3.64%
2023-02-22	0	0.275	0.265	0.275	0.265	0.275	1,708,000	453,360	0.2654	0.275	0.265	0.275	0.265	0.275	1,708,000	0.2654	1.85%
2023-02-21	0	0.270	0.270	0.275	0.270	0.275	228,000	62,560	0.2744	0.270	0.270	0.275	0.270	0.275	228,000	0.2744	0.00%
2023-02-20	0	0.270	0.270	0.275	0.270	0.275	484,000	132,040	0.2728	0.270	0.270	0.275	0.270	0.275	484,000	0.2728	-1.82%
2023-02-17	0	0.275	0.270	0.275	0.280	0.280	56,000	15,680	0.2800	0.275	0.270	0.275	0.280	0.280	56,000	0.2800	1.85%
2023-02-16	0	0.270	0.270	0.275	0.270	0.275	300,000	82,060	0.2735	0.270	0.270	0.275	0.270	0.275	300,000	0.2735	-1.82%
2023-02-15	0	0.275	0.275	0.280	0.275	0.280	540,000	148,800	0.2756	0.275	0.275	0.280	0.275	0.280	540,000	0.2756	-3.51%
2023-02-14	0	0.285	0.275	0.285	-	-	0	0	-	0.285	0.275	0.285	-	-	0	-	0.00%
2023-02-13	0	0.285	0.275	0.285	0.275	0.285	680,000	191,000	0.2809	0.285	0.275	0.285	0.275	0.285	680,000	0.2809	0.00%
2023-02-10	0	0.285	0.285	0.290	0.280	0.295	588,000	168,320	0.2863	0.285	0.285	0.290	0.280	0.295	588,000	0.2863	-1.72%
2023-02-09	0	0.290	0.280	0.290	0.280	0.295	2,320,000	666,300	0.2872	0.290	0.280	0.290	0.280	0.295	2,320,000	0.2872	7.41%
2023-02-08	0	0.270	0.270	0.285	0.265	0.280	316,000	84,900	0.2687	0.270	0.270	0.285	0.265	0.280	316,000	0.2687	-3.57%
2023-02-07	0	0.280	0.280	0.285	0.280	0.295	840,000	238,560	0.2840	0.280	0.280	0.285	0.280	0.295	840,000	0.2840	0.00%
2023-02-06	0	0.280	0.280	0.285	0.280	0.285	480,000	136,500	0.2844	0.280	0.280	0.285	0.280	0.285	480,000	0.2844	0.00%
2023-02-03	0	0.280	0.280	0.290	0.280	0.280	160,000	44,800	0.2800	0.280	0.280	0.290	0.280	0.280	160,000	0.2800	0.00%
2023-02-02	0	0.280	0.280	0.290	0.280	0.290	216,000	62,560	0.2896	0.280	0.280	0.290	0.280	0.290	216,000	0.2896	0.00%
2023-02-01	0	0.280	0.280	0.285	0.280	0.280	580,000	162,400	0.2800	0.280	0.280	0.285	0.280	0.280	580,000	0.2800	0.00%
2023-01-31	0	0.280	0.280	0.285	0.280	0.285	676,000	192,860	0.2853	0.280	0.280	0.285	0.280	0.285	676,000	0.2853	-3.45%
2023-01-30	0	0.290	0.290	0.295	0.290	0.290	872,000	252,880	0.2900	0.290	0.290	0.295	0.290	0.290	872,000	0.2900	-3.33%
2023-01-27	0	0.300	0.295	0.300	0.285	0.305	1,384,000	409,580	0.2959	0.300	0.295	0.300	0.285	0.305	1,384,000	0.2959	1.69%
2023-01-26	0	0.295	0.295	0.300	0.295	0.300	1,620,000	480,820	0.2968	0.295	0.295	0.300	0.295	0.300	1,620,000	0.2968	-1.67%
2023-01-20	0	0.300	0.285	0.300	0.280	0.300	1,600,000	465,300	0.2908	0.300	0.285	0.300	0.280	0.300	1,600,000	0.2908	1.69%
2023-01-19	0	0.295	0.285	0.295	0.285	0.295	996,000	285,920	0.2871	0.295	0.285	0.295	0.285	0.295	996,000	0.2871	3.51%
2023-01-18	0	0.285	0.285	0.290	0.280	0.295	2,360,000	673,300	0.2853	0.285	0.285	0.290	0.280	0.295	2,360,000	0.2853	0.00%
2023-01-17	0	0.285	0.280	0.285	0.275	0.285	2,496,000	695,560	0.2787	0.285	0.280	0.285	0.275	0.285	2,496,000	0.2787	3.64%
2023-01-16	0	0.275	0.270	0.275	0.270	0.275	968,000	265,520	0.2743	0.275	0.270	0.275	0.270	0.275	968,000	0.2743	1.85%
2023-01-13	0	0.270	0.265	0.270	0.270	0.275	1,156,085	312,555	0.2704	0.270	0.265	0.270	0.270	0.275	1,156,085	0.2704	0.00%
2023-01-12	0	0.270	0.270	0.275	0.265	0.275	760,000	206,140	0.2712	0.270	0.270	0.275	0.265	0.275	760,000	0.2712	1.89%
2023-01-11	0	0.265	0.260	0.265	0.265	0.275	2,500,000	671,100	0.2684	0.265	0.260	0.265	0.265	0.275	2,500,000	0.2684	-3.64%
2023-01-10	0	0.275	0.270	0.275	0.270	0.275	3,156,000	855,340	0.2710	0.275	0.270	0.275	0.270	0.275	3,156,000	0.2710	0.00%
2023-01-09	0	0.275	0.270	0.275	0.260	0.275	3,172,000	854,340	0.2693	0.275	0.270	0.275	0.260	0.275	3,172,000	0.2693	0.00%
2023-01-06	0	0.275	0.275	0.280	0.255	0.275	3,252,000	853,720	0.2625	0.275	0.275	0.280	0.255	0.275	3,252,000	0.2625	1.85%
2023-01-05	0	0.270	0.270	0.280	0.255	0.295	3,312,000	883,980	0.2669	0.270	0.270	0.280	0.255	0.295	3,312,000	0.2669	1.89%
2023-01-04	0	0.265	0.250	0.265	0.242	0.275	2,352,000	584,568	0.2485	0.265	0.250	0.265	0.242	0.275	2,352,000	0.2485	9.50%
2023-01-03	0	0.242	0.241	0.242	0.242	0.246	624,000	151,724	0.2431	0.242	0.241	0.242	0.242	0.246	624,000	0.2431	-2.42%
2022-12-30	0	0.248	0.242	0.248	0.246	0.248	404,000	99,792	0.2470	0.248	0.242	0.248	0.246	0.248	404,000	0.2470	-0.80%
2022-12-29	0	0.250	0.243	0.250	0.244	0.250	488,000	120,588	0.2471	0.250	0.243	0.250	0.244	0.250	488,000	0.2471	0.40%
2022-12-28	0	0.249	0.238	0.249	0.235	0.249	1,968,000	470,280	0.2390	0.249	0.238	0.249	0.235	0.249	1,968,000	0.2390	2.47%
2022-12-23	0	0.243	0.237	0.243	0.240	0.243	1,324,000	321,432	0.2428	0.243	0.237	0.243	0.240	0.243	1,324,000	0.2428	-2.41%
2022-12-22	0	0.249	0.243	0.249	0.243	0.249	464,000	113,932	0.2455	0.249	0.243	0.249	0.243	0.249	464,000	0.2455	0.00%
2022-12-21	0	0.249	0.241	0.249	0.241	0.249	668,000	163,432	0.2447	0.249	0.241	0.249	0.241	0.249	668,000	0.2447	0.40%
2022-12-20	0	0.248	0.241	0.248	0.240	0.248	456,000	111,020	0.2435	0.248	0.241	0.248	0.240	0.248	456,000	0.2435	1.64%
2022-12-19	0	0.244	0.241	0.244	0.244	0.245	72,000	17,588	0.2443	0.244	0.241	0.244	0.244	0.245	72,000	0.2443	-1.21%
2022-12-16	0	0.247	0.247	0.249	0.247	0.247	280,000	69,160	0.2470	0.247	0.247	0.249	0.247	0.247	280,000	0.2470	-1.20%
2022-12-15	0	0.250	0.246	0.250	0.246	0.250	988,000	244,780	0.2478	0.250	0.246	0.250	0.246	0.250	988,000	0.2478	0.00%
2022-12-14	0	0.250	0.245	0.250	0.246	0.250	832,000	205,776	0.2473	0.250	0.245	0.250	0.246	0.250	832,000	0.2473	0.00%
2022-12-13	0	0.250	0.246	0.250	0.247	0.250	656,000	162,492	0.2477	0.250	0.246	0.250	0.247	0.250	656,000	0.2477	0.00%
2022-12-12	0	0.250	0.246	0.250	0.246	0.250	1,020,000	252,148	0.2472	0.250	0.246	0.250	0.246	0.250	1,020,000	0.2472	0.00%
2022-12-09	0	0.250	0.248	0.250	0.247	0.250	424,000	105,044	0.2477	0.250	0.248	0.250	0.247	0.250	424,000	0.2477	0.00%
2022-12-08	0	0.250	0.246	0.250	0.247	0.250	740,000	184,012	0.2487	0.250	0.246	0.250	0.247	0.250	740,000	0.2487	0.00%
2022-12-07	0	0.250	0.246	0.250	0.247	0.250	1,288,000	320,148	0.2486	0.250	0.246	0.250	0.247	0.250	1,288,000	0.2486	0.00%
2022-12-06	0	0.250	0.247	0.250	0.245	0.250	492,000	121,756	0.2475	0.250	0.247	0.250	0.245	0.250	492,000	0.2475	0.00%
2022-12-05	0	0.250	0.246	0.250	0.244	0.250	916,000	226,756	0.2476	0.250	0.246	0.250	0.244	0.250	916,000	0.2476	0.00%
2022-12-02	0	0.250	0.243	0.250	0.242	0.250	3,040,000	740,008	0.2434	0.250	0.243	0.250	0.242	0.250	3,040,000	0.2434	0.81%
2022-12-01	0	0.248	0.242	0.248	0.241	0.248	1,156,000	282,480	0.2444	0.248	0.242	0.248	0.241	0.248	1,156,000	0.2444	0.00%
2022-11-30	0	0.248	0.240	0.248	0.240	0.249	1,628,000	395,760	0.2431	0.248	0.240	0.248	0.240	0.249	1,628,000	0.2431	1.22%
2022-11-29	0	0.245	0.243	0.245	0.242	0.250	3,288,000	818,752	0.2490	0.245	0.243	0.245	0.242	0.250	3,288,000	0.2490	-2.00%
2022-11-28	0	0.250	0.249	0.250	0.240	0.250	1,320,000	328,376	0.2488	0.250	0.249	0.250	0.240	0.250	1,320,000	0.2488	0.00%
2022-11-25	0	0.250	0.242	0.250	-	-	0	0	-	0.250	0.242	0.250	-	-	0	-	0.00%
2022-11-24	0	0.250	0.241	0.250	0.240	0.250	740,000	178,324	0.2410	0.250	0.241	0.250	0.240	0.250	740,000	0.2410	1.63%
2022-11-23	0	0.246	0.246	0.249	0.236	0.250	496,000	120,932	0.2438	0.246	0.246	0.249	0.236	0.250	496,000	0.2438	0.00%
2022-11-22	0	0.246	0.237	0.246	0.240	0.246	220,000	53,068	0.2412	0.246	0.237	0.246	0.240	0.246	220,000	0.2412	0.00%
2022-11-21	0	0.246	0.240	0.246	0.236	0.249	720,000	175,872	0.2443	0.246	0.240	0.246	0.236	0.249	720,000	0.2443	0.00%
2022-11-18	0	0.246	0.236	0.245	0.236	0.248	1,024,000	249,664	0.2438	0.246	0.236	0.245	0.236	0.248	1,024,000	0.2438	1.65%
2022-11-17	0	0.242	0.237	0.242	0.240	0.242	640,000	153,832	0.2404	0.242	0.237	0.242	0.240	0.242	640,000	0.2404	0.83%
2022-11-16	0	0.240	0.240	0.245	0.240	0.255	5,132,000	1,264,840	0.2465	0.240	0.240	0.245	0.240	0.255	5,132,000	0.2465	-4.00%
2022-11-15	0	0.250	0.250	0.255	0.250	0.260	2,036,000	519,500	0.2552	0.250	0.250	0.255	0.250	0.260	2,036,000	0.2552	0.00%
2022-11-14	0	0.250	0.250	0.255	0.250	0.270	1,992,000	510,880	0.2565	0.250	0.250	0.255	0.250	0.270	1,992,000	0.2565	-7.41%
2022-11-11	0	0.270	0.260	0.270	0.260	0.275	640,000	171,600	0.2681	0.270	0.260	0.270	0.260	0.275	640,000	0.2681	3.85%
2022-11-10	0	0.260	0.250	0.260	0.250	0.260	600,000	155,100	0.2585	0.260	0.250	0.260	0.250	0.260	600,000	0.2585	1.96%
2022-11-09	0	0.255	0.250	0.255	0.250	0.255	1,324,000	335,020	0.2530	0.255	0.250	0.255	0.250	0.255	1,324,000	0.2530	0.00%
2022-11-08	0	0.255	0.250	0.255	0.250	0.260	2,652,000	676,840	0.2552	0.255	0.250	0.255	0.250	0.260	2,652,000	0.2552	-3.77%
2022-11-07	0	0.265	0.260	0.265	0.255	0.270	2,196,000	573,800	0.2613	0.265	0.260	0.265	0.255	0.270	2,196,000	0.2613	3.92%
2022-11-04	0	0.255	0.255	0.265	0.255	0.275	2,408,000	630,460	0.2618	0.255	0.255	0.265	0.255	0.275	2,408,000	0.2618	-3.77%
2022-11-03	0	0.265	0.260	0.265	0.265	0.270	1,028,000	273,000	0.2656	0.265	0.260	0.265	0.265	0.270	1,028,000	0.2656	-1.85%
2022-11-02	0	0.270	0.265	0.270	0.265	0.275	1,052,000	284,740	0.2707	0.270	0.265	0.270	0.265	0.275	1,052,000	0.2707	-1.82%
2022-11-01	0	0.275	0.270	0.275	0.260	0.275	960,000	255,160	0.2658	0.275	0.270	0.275	0.260	0.275	960,000	0.2658	7.84%
2022-10-31	0	0.255	0.255	0.260	0.240	0.260	9,272,000	2,328,780	0.2512	0.255	0.255	0.260	0.240	0.260	9,272,000	0.2512	-1.92%
2022-10-28	0	0.260	0.260	0.265	0.260	0.265	3,736,000	976,800	0.2615	0.260	0.260	0.265	0.260	0.265	3,736,000	0.2615	-3.70%
2022-10-27	0	0.270	0.265	0.270	0.260	0.270	1,388,000	368,340	0.2654	0.270	0.265	0.270	0.260	0.270	1,388,000	0.2654	3.85%
2022-10-26	0	0.260	0.255	0.260	0.260	0.265	2,012,000	526,760	0.2618	0.260	0.255	0.260	0.260	0.265	2,012,000	0.2618	-3.70%
2022-10-25	0	0.270	0.265	0.270	0.260	0.270	996,000	264,220	0.2653	0.270	0.265	0.270	0.260	0.270	996,000	0.2653	1.89%
2022-10-24	0	0.265	0.260	0.265	0.241	0.265	4,404,000	1,115,348	0.2533	0.265	0.260	0.265	0.241	0.265	4,404,000	0.2533	0.00%
2022-10-21	0	0.265	0.260	0.265	0.260	0.270	588,000	154,240	0.2623	0.265	0.260	0.265	0.260	0.270	588,000	0.2623	0.00%
2022-10-20	0	0.265	0.260	0.265	0.260	0.270	1,320,000	348,880	0.2643	0.265	0.260	0.265	0.260	0.270	1,320,000	0.2643	-3.64%
2022-10-19	0	0.275	0.265	0.270	0.265	0.275	940,000	253,800	0.2700	0.275	0.265	0.270	0.265	0.275	940,000	0.2700	0.00%
2022-10-18	0	0.275	0.270	0.275	0.265	0.275	744,000	204,300	0.2746	0.275	0.270	0.275	0.265	0.275	744,000	0.2746	1.85%
2022-10-17	0	0.270	0.270	0.275	0.270	0.280	3,860,000	1,049,700	0.2719	0.270	0.270	0.275	0.270	0.280	3,860,000	0.2719	-3.57%
2022-10-14	0	0.280	0.275	0.280	0.280	0.285	764,000	214,140	0.2803	0.280	0.275	0.280	0.280	0.285	764,000	0.2803	1.82%
2022-10-13	0	0.275	0.275	0.280	0.275	0.280	1,008,000	280,000	0.2778	0.275	0.275	0.280	0.275	0.280	1,008,000	0.2778	-3.51%
2022-10-12	0	0.285	0.270	0.285	0.275	0.285	1,128,000	317,220	0.2812	0.285	0.270	0.285	0.275	0.285	1,128,000	0.2812	1.79%
2022-10-11	0	0.280	0.275	0.280	0.280	0.285	492,000	137,960	0.2804	0.280	0.275	0.280	0.280	0.285	492,000	0.2804	0.00%
2022-10-10	0	0.280	0.280	0.285	0.280	0.290	3,088,000	874,860	0.2833	0.280	0.280	0.285	0.280	0.290	3,088,000	0.2833	-5.08%
2022-10-07	0	0.295	0.280	0.295	0.280	0.295	5,276,000	1,531,540	0.2903	0.295	0.280	0.295	0.280	0.295	5,276,000	0.2903	0.00%
2022-10-06	0	0.295	0.285	0.295	0.290	0.295	1,612,000	471,540	0.2925	0.295	0.285	0.295	0.290	0.295	1,612,000	0.2925	0.00%
2022-10-05	0	0.295	0.285	0.295	0.285	0.295	1,688,000	490,560	0.2906	0.295	0.285	0.295	0.285	0.295	1,688,000	0.2906	1.72%
2022-10-03	0	0.290	0.285	0.290	0.275	0.290	1,496,000	424,180	0.2835	0.290	0.285	0.290	0.275	0.290	1,496,000	0.2835	0.00%
2022-09-30	0	0.290	0.290	0.295	0.260	0.290	3,612,000	984,580	0.2726	0.290	0.290	0.295	0.260	0.290	3,612,000	0.2726	5.45%
2022-09-29	0	0.275	0.270	0.275	0.265	0.280	1,136,000	309,960	0.2729	0.275	0.270	0.275	0.265	0.280	1,136,000	0.2729	0.00%
2022-09-28	0	0.275	0.270	0.275	0.275	0.285	1,008,000	278,240	0.2760	0.275	0.270	0.275	0.275	0.285	1,008,000	0.2760	0.00%
2022-09-27	0	0.275	0.275	0.280	0.275	0.285	8,684,000	2,408,500	0.2773	0.275	0.275	0.280	0.275	0.285	8,684,000	0.2773	-5.17%
2022-09-26	0	0.290	0.290	0.295	0.280	0.290	5,516,000	1,572,820	0.2851	0.290	0.290	0.295	0.280	0.290	5,516,000	0.2851	0.00%
2022-09-23	0	0.290	0.275	0.290	0.275	0.305	7,464,000	2,162,760	0.2898	0.290	0.275	0.290	0.275	0.305	7,464,000	0.2898	-3.33%
2022-09-22	0	0.300	0.285	0.300	0.285	0.300	2,516,000	733,300	0.2915	0.300	0.285	0.300	0.285	0.300	2,516,000	0.2915	3.45%
2022-09-21	0	0.290	0.285	0.290	0.285	0.290	252,000	72,700	0.2885	0.290	0.285	0.290	0.285	0.290	252,000	0.2885	0.00%
2022-09-20	0	0.290	0.280	0.290	0.285	0.290	1,828,000	526,200	0.2879	0.290	0.280	0.290	0.285	0.290	1,828,000	0.2879	0.00%
2022-09-19	0	0.290	0.285	0.290	0.290	0.290	148,000	42,920	0.2900	0.290	0.285	0.290	0.290	0.290	148,000	0.2900	-1.69%
2022-09-16	0	0.295	0.285	0.295	0.285	0.295	1,408,000	408,300	0.2900	0.295	0.285	0.295	0.285	0.295	1,408,000	0.2900	1.72%
2022-09-15	0	0.290	0.285	0.290	0.280	0.290	80,000	22,840	0.2855	0.290	0.285	0.290	0.280	0.290	80,000	0.2855	0.00%
2022-09-14	0	0.290	0.280	0.290	0.275	0.290	1,564,000	445,820	0.2851	0.290	0.280	0.290	0.275	0.290	1,564,000	0.2851	1.75%
2022-09-13	0	0.285	0.280	0.285	0.285	0.290	804,000	229,660	0.2856	0.285	0.280	0.285	0.285	0.290	804,000	0.2856	-1.72%
2022-09-09	0	0.290	0.285	0.290	0.285	0.290	508,000	146,600	0.2886	0.290	0.285	0.290	0.285	0.290	508,000	0.2886	0.00%
2022-09-08	0	0.290	0.285	0.290	0.285	0.295	950,000	273,380	0.2878	0.290	0.285	0.290	0.285	0.295	950,000	0.2878	0.00%
2022-09-07	0	0.290	0.285	0.290	0.285	0.295	508,000	146,820	0.2890	0.290	0.285	0.290	0.285	0.295	508,000	0.2890	0.00%
2022-09-06	0	0.290	0.285	0.290	0.285	0.295	2,656,000	769,760	0.2898	0.290	0.285	0.290	0.285	0.295	2,656,000	0.2898	-1.69%
2022-09-05	0	0.295	0.285	0.295	0.290	0.295	1,048,000	306,400	0.2924	0.295	0.285	0.295	0.290	0.295	1,048,000	0.2924	0.00%
2022-09-02	0	0.295	0.290	0.295	0.290	0.295	1,704,000	498,160	0.2923	0.295	0.290	0.295	0.290	0.295	1,704,000	0.2923	0.00%
2022-09-01	0	0.295	0.290	0.295	0.290	0.295	1,136,000	332,320	0.2925	0.295	0.290	0.295	0.290	0.295	1,136,000	0.2925	0.00%
2022-08-31	0	0.295	0.290	0.295	0.285	0.295	1,280,000	373,480	0.2918	0.295	0.290	0.295	0.285	0.295	1,280,000	0.2918	0.00%
2022-08-30	0	0.295	0.290	0.295	0.285	0.295	1,784,000	521,260	0.2922	0.295	0.290	0.295	0.285	0.295	1,784,000	0.2922	0.00%
2022-08-29	0	0.295	0.290	0.295	0.285	0.295	1,064,000	310,100	0.2914	0.295	0.290	0.295	0.285	0.295	1,064,000	0.2914	-1.67%
2022-08-26	0	0.300	0.280	0.300	0.280	0.300	1,236,000	359,760	0.2911	0.300	0.280	0.300	0.280	0.300	1,236,000	0.2911	7.14%
2022-08-25	0	0.280	0.280	0.285	0.280	0.285	8,000	2,260	0.2825	0.280	0.280	0.285	0.280	0.285	8,000	0.2825	-1.75%
2022-08-24	0	0.285	0.275	0.285	0.275	0.285	2,112,000	592,500	0.2805	0.285	0.275	0.285	0.275	0.285	2,112,000	0.2805	0.00%
2022-08-23	0	0.285	0.280	0.285	0.275	0.285	184,000	51,560	0.2802	0.285	0.280	0.285	0.275	0.285	184,000	0.2802	0.00%
2022-08-22	0	0.285	0.280	0.285	0.275	0.285	472,000	133,260	0.2823	0.285	0.280	0.285	0.275	0.285	472,000	0.2823	0.00%
2022-08-19	0	0.285	0.275	0.285	0.270	0.285	1,844,000	515,060	0.2793	0.285	0.275	0.285	0.270	0.285	1,844,000	0.2793	0.00%
2022-08-18	0	0.285	0.280	0.285	-	-	0	0	-	0.285	0.280	0.285	-	-	0	-	0.00%
2022-08-17	0	0.285	0.270	0.285	0.270	0.285	1,701,090	474,983	0.2792	0.285	0.270	0.285	0.270	0.285	1,701,090	0.2792	1.79%
2022-08-16	0	0.280	0.270	0.280	0.265	0.280	2,308,000	629,180	0.2726	0.280	0.270	0.280	0.265	0.280	2,308,000	0.2726	0.00%
2022-08-15	0	0.280	0.265	0.280	0.275	0.280	44,000	12,120	0.2755	0.280	0.265	0.280	0.275	0.280	44,000	0.2755	1.82%
2022-08-12	0	0.275	0.275	0.295	0.260	0.290	13,408,000	3,642,080	0.2716	0.275	0.275	0.295	0.260	0.290	13,408,000	0.2716	-5.17%
2022-08-11	0	0.290	0.285	0.295	0.270	0.290	4,532,000	1,266,090	0.2794	0.290	0.285	0.295	0.270	0.290	4,532,000	0.2794	-1.69%
2022-08-10	0	0.295	0.280	0.290	0.275	0.295	1,728,000	488,980	0.2830	0.295	0.280	0.290	0.275	0.295	1,728,000	0.2830	0.00%
2022-08-09	0	0.295	0.285	0.295	0.280	0.300	472,000	137,100	0.2905	0.295	0.285	0.295	0.280	0.300	472,000	0.2905	-1.67%
2022-08-08	0	0.300	0.290	0.300	0.290	0.300	244,000	71,080	0.2913	0.300	0.290	0.300	0.290	0.300	244,000	0.2913	1.69%
2022-08-05	0	0.295	0.285	0.295	0.295	0.295	76,000	22,420	0.2950	0.295	0.285	0.295	0.295	0.295	76,000	0.2950	1.72%
2022-08-04	0	0.290	0.280	0.290	0.285	0.290	64,000	18,360	0.2869	0.290	0.280	0.290	0.285	0.290	64,000	0.2869	5.45%
2022-08-03	0	0.275	0.285	0.290	0.275	0.290	116,000	32,660	0.2816	0.275	0.285	0.290	0.275	0.290	116,000	0.2816	-3.51%
2022-08-02	0	0.285	0.275	0.285	0.255	0.285	1,900,000	513,800	0.2704	0.285	0.275	0.285	0.255	0.285	1,900,000	0.2704	0.00%
2022-08-01	0	0.285	0.280	0.285	0.280	0.285	312,000	88,660	0.2842	0.285	0.280	0.285	0.280	0.285	312,000	0.2842	0.00%
2022-07-29	0	0.285	0.285	0.295	0.280	0.290	1,240,000	353,780	0.2853	0.285	0.285	0.295	0.280	0.290	1,240,000	0.2853	0.00%
2022-07-28	0	0.285	0.285	0.290	0.285	0.295	600,000	172,240	0.2871	0.285	0.285	0.290	0.285	0.295	600,000	0.2871	-3.39%
2022-07-27	0	0.295	0.295	0.300	0.295	0.315	5,028,450	1,550,421	0.3083	0.295	0.295	0.300	0.295	0.315	5,028,450	0.3083	-3.28%
2022-07-26	0	0.305	0.305	0.310	0.295	0.315	6,548,000	2,014,140	0.3076	0.305	0.305	0.310	0.295	0.315	6,548,000	0.3076	0.00%
2022-07-25	0	0.305	0.295	0.305	0.290	0.305	2,336,000	703,660	0.3012	0.305	0.295	0.305	0.290	0.305	2,336,000	0.3012	3.39%
2022-07-22	0	0.295	0.290	0.295	0.290	0.295	872,000	255,880	0.2934	0.295	0.290	0.295	0.290	0.295	872,000	0.2934	1.72%
2022-07-21	0	0.290	0.285	0.290	0.290	0.290	4,000	1,160	0.2900	0.290	0.285	0.290	0.290	0.290	4,000	0.2900	1.75%
2022-07-20	0	0.285	0.285	0.290	0.285	0.295	688,000	199,820	0.2904	0.285	0.285	0.290	0.285	0.295	688,000	0.2904	-1.72%
2022-07-19	0	0.290	0.290	0.295	0.290	0.300	540,000	158,100	0.2928	0.290	0.290	0.295	0.290	0.300	540,000	0.2928	-3.33%
2022-07-18	0	0.300	0.290	0.300	0.290	0.305	1,076,000	320,300	0.2977	0.300	0.290	0.300	0.290	0.305	1,076,000	0.2977	0.00%
2022-07-15	0	0.300	0.295	0.300	0.295	0.305	1,572,000	469,220	0.2985	0.300	0.295	0.300	0.295	0.305	1,572,000	0.2985	0.00%
2022-07-14	0	0.300	0.295	0.300	0.295	0.305	308,000	91,980	0.2986	0.300	0.295	0.300	0.295	0.305	308,000	0.2986	-1.64%
2022-07-13	0	0.305	0.295	0.305	0.295	0.305	1,020,000	305,280	0.2993	0.305	0.295	0.305	0.295	0.305	1,020,000	0.2993	0.00%
2022-07-12	0	0.305	0.300	0.305	0.295	0.305	748,000	224,800	0.3005	0.305	0.300	0.305	0.295	0.305	748,000	0.3005	1.67%
2022-07-11	0	0.300	0.300	0.305	0.295	0.305	1,376,000	411,200	0.2988	0.300	0.300	0.305	0.295	0.305	1,376,000	0.2988	-1.64%
2022-07-08	0	0.305	0.300	0.305	0.295	0.305	2,084,000	626,380	0.3006	0.305	0.300	0.305	0.295	0.305	2,084,000	0.3006	1.67%
2022-07-07	0	0.300	0.295	0.300	0.300	0.305	208,000	62,480	0.3004	0.300	0.295	0.300	0.300	0.305	208,000	0.3004	-1.64%
2022-07-06	0	0.305	0.300	0.305	0.295	0.305	2,968,000	890,900	0.3002	0.305	0.300	0.305	0.295	0.305	2,968,000	0.3002	0.00%
2022-07-05	0	0.305	0.300	0.305	0.295	0.310	1,125,740	337,867	0.3001	0.305	0.300	0.305	0.295	0.310	1,125,740	0.3001	1.67%
2022-07-04	0	0.300	0.300	0.305	0.300	0.305	376,000	113,020	0.3006	0.300	0.300	0.305	0.300	0.305	376,000	0.3006	-1.64%
2022-06-30	0	0.305	0.295	0.305	0.295	0.305	276,000	83,000	0.3007	0.305	0.295	0.305	0.295	0.305	276,000	0.3007	1.67%
2022-06-29	0	0.300	0.295	0.300	0.295	0.305	992,000	296,760	0.2992	0.300	0.295	0.300	0.295	0.305	992,000	0.2992	-1.64%
2022-06-28	0	0.305	0.300	0.305	0.295	0.305	384,000	116,300	0.3029	0.305	0.300	0.305	0.295	0.305	384,000	0.3029	0.00%
2022-06-27	0	0.305	0.300	0.305	0.295	0.310	1,808,000	550,780	0.3046	0.305	0.300	0.305	0.295	0.310	1,808,000	0.3046	0.00%
2022-06-24	0	0.305	0.295	0.305	0.300	0.305	48,000	14,620	0.3046	0.305	0.295	0.305	0.300	0.305	48,000	0.3046	0.00%
2022-06-23	0	0.305	0.290	0.305	0.300	0.305	276,000	83,460	0.3024	0.305	0.290	0.305	0.300	0.305	276,000	0.3024	0.00%
2022-06-22	0	0.305	0.295	0.305	0.285	0.305	652,000	191,400	0.2936	0.305	0.295	0.305	0.285	0.305	652,000	0.2936	1.67%
2022-06-21	0	0.300	0.295	0.300	0.295	0.300	232,000	69,500	0.2996	0.300	0.295	0.300	0.295	0.300	232,000	0.2996	0.00%
2022-06-20	0	0.300	0.300	0.305	0.300	0.310	280,000	85,500	0.3054	0.300	0.300	0.305	0.300	0.310	280,000	0.3054	-3.23%
2022-06-17	0	0.310	0.300	0.310	0.300	0.310	536,000	164,020	0.3060	0.310	0.300	0.310	0.300	0.310	536,000	0.3060	3.33%
2022-06-16	0	0.300	0.290	0.300	0.290	0.300	1,448,000	430,080	0.2970	0.300	0.290	0.300	0.290	0.300	1,448,000	0.2970	1.69%
2022-06-15	0	0.295	0.290	0.295	0.295	0.315	6,164,000	1,869,000	0.3032	0.295	0.290	0.295	0.295	0.315	6,164,000	0.3032	-7.81%
2022-06-14	0	0.320	0.310	0.320	0.310	0.320	2,396,000	757,000	0.3159	0.320	0.310	0.320	0.310	0.320	2,396,000	0.3159	0.00%
2022-06-13	0	0.320	0.315	0.320	0.305	0.320	1,644,000	511,800	0.3113	0.320	0.315	0.320	0.305	0.320	1,644,000	0.3113	0.00%
2022-06-10	0	0.320	0.320	0.325	0.310	0.340	14,236,000	4,659,900	0.3273	0.320	0.320	0.325	0.310	0.340	14,236,000	0.3273	0.00%
2022-06-09	0	0.320	0.315	0.320	0.315	0.320	532,000	169,300	0.3182	0.320	0.315	0.320	0.315	0.320	532,000	0.3182	-1.54%
2022-06-08	0	0.325	0.315	0.325	0.310	0.325	800,000	254,540	0.3182	0.325	0.315	0.325	0.310	0.325	800,000	0.3182	0.00%
2022-06-07	0	0.325	0.320	0.325	0.320	0.325	249,000	80,820	0.3246	0.325	0.320	0.325	0.320	0.325	249,000	0.3246	-1.52%
2022-06-06	0	0.330	0.315	0.330	0.320	0.330	340,000	111,400	0.3276	0.330	0.315	0.330	0.320	0.330	340,000	0.3276	0.00%
2022-06-02	0	0.330	0.325	0.330	0.315	0.330	760,000	248,600	0.3271	0.330	0.325	0.330	0.315	0.330	760,000	0.3271	0.00%
2022-06-01	0	0.330	0.325	0.330	0.315	0.330	2,268,000	735,240	0.3242	0.330	0.325	0.330	0.315	0.330	2,268,000	0.3242	1.54%
2022-05-31	0	0.325	0.320	0.325	0.315	0.330	932,000	302,620	0.3247	0.325	0.320	0.325	0.315	0.330	932,000	0.3247	3.17%
2022-05-30	0	0.315	0.315	0.320	0.310	0.325	2,452,000	783,860	0.3197	0.315	0.315	0.320	0.310	0.325	2,452,000	0.3197	0.00%
2022-05-27	0	0.315	0.310	0.315	0.310	0.320	492,000	154,380	0.3138	0.315	0.310	0.315	0.310	0.320	492,000	0.3138	0.00%
2022-05-26	0	0.315	0.305	0.315	0.300	0.315	1,404,000	435,140	0.3099	0.315	0.305	0.315	0.300	0.315	1,404,000	0.3099	0.00%
2022-05-25	0	0.315	0.305	0.315	0.300	0.315	1,588,000	486,740	0.3065	0.315	0.305	0.315	0.300	0.315	1,588,000	0.3065	0.00%
2022-05-24	0	0.315	0.310	0.315	0.310	0.315	1,036,000	322,140	0.3109	0.315	0.310	0.315	0.310	0.315	1,036,000	0.3109	1.61%
2022-05-23	0	0.310	0.305	0.310	0.300	0.310	1,052,000	319,760	0.3040	0.310	0.305	0.310	0.300	0.310	1,052,000	0.3040	0.00%
2022-05-20	0	0.310	0.305	0.310	0.285	0.315	1,468,000	443,180	0.3019	0.310	0.305	0.310	0.285	0.315	1,468,000	0.3019	5.08%
2022-05-19	0	0.295	0.285	0.295	0.280	0.295	1,640,000	467,960	0.2853	0.295	0.285	0.295	0.280	0.295	1,640,000	0.2853	-1.67%
2022-05-18	0	0.300	0.290	0.300	0.280	0.300	1,032,000	297,660	0.2884	0.300	0.290	0.300	0.280	0.300	1,032,000	0.2884	5.26%
2022-05-17	0	0.285	0.275	0.285	0.280	0.285	956,000	270,560	0.2830	0.285	0.275	0.285	0.280	0.285	956,000	0.2830	1.79%
2022-05-16	0	0.280	0.280	0.290	0.280	0.290	1,360,000	382,100	0.2810	0.280	0.280	0.290	0.280	0.290	1,360,000	0.2810	-3.45%
2022-05-13	0	0.290	0.285	0.290	0.280	0.290	1,800,000	514,720	0.2860	0.290	0.285	0.290	0.280	0.290	1,800,000	0.2860	3.57%
2022-05-12	0	0.280	0.280	0.285	0.275	0.285	660,000	184,520	0.2796	0.280	0.280	0.285	0.275	0.285	660,000	0.2796	0.00%
2022-05-11	0	0.280	0.280	0.285	0.275	0.290	2,132,000	601,240	0.2820	0.280	0.280	0.285	0.275	0.290	2,132,000	0.2820	-3.45%
2022-05-10	0	0.290	0.280	0.290	0.275	0.290	1,176,000	335,620	0.2854	0.290	0.280	0.290	0.275	0.290	1,176,000	0.2854	-1.69%
2022-05-06	0	0.295	0.280	0.295	0.270	0.310	16,036,000	4,488,020	0.2799	0.295	0.280	0.295	0.270	0.310	16,036,000	0.2799	-6.35%
2022-05-05	0	0.315	0.310	0.315	0.315	0.330	1,132,000	358,060	0.3163	0.315	0.310	0.315	0.315	0.330	1,132,000	0.3163	-3.08%
2022-05-04	0	0.325	0.325	0.330	0.320	0.330	264,000	85,340	0.3233	0.325	0.325	0.330	0.320	0.330	264,000	0.3233	-1.52%
2022-05-03	0	0.330	0.315	0.330	0.310	0.330	640,000	207,700	0.3245	0.330	0.315	0.330	0.310	0.330	640,000	0.3245	3.13%
2022-04-29	0	0.320	0.310	0.320	0.305	0.320	664,000	208,500	0.3140	0.320	0.310	0.320	0.305	0.320	664,000	0.3140	0.00%
2022-04-28	0	0.320	0.310	0.320	0.305	0.320	484,000	152,040	0.3141	0.320	0.310	0.320	0.305	0.320	484,000	0.3141	1.59%
2022-04-27	0	0.315	0.310	0.315	0.310	0.320	1,300,000	408,160	0.3140	0.315	0.310	0.315	0.310	0.320	1,300,000	0.3140	-1.56%
2022-04-26	0	0.320	0.315	0.320	0.315	0.325	1,672,000	531,540	0.3179	0.320	0.315	0.320	0.315	0.325	1,672,000	0.3179	-1.54%
2022-04-25	0	0.325	0.320	0.325	0.315	0.330	1,548,000	497,260	0.3212	0.325	0.320	0.325	0.315	0.330	1,548,000	0.3212	-1.52%
2022-04-22	0	0.330	0.330	0.335	0.300	0.360	2,384,000	768,680	0.3224	0.330	0.330	0.335	0.300	0.360	2,384,000	0.3224	6.45%
2022-04-21	0	0.310	0.305	0.310	0.300	0.315	3,092,000	949,680	0.3071	0.310	0.305	0.310	0.300	0.315	3,092,000	0.3071	-1.59%
2022-04-20	0	0.315	0.305	0.315	0.305	0.325	3,421,085	1,073,240	0.3137	0.315	0.305	0.315	0.305	0.325	3,421,085	0.3137	0.00%
2022-04-19	0	0.315	0.305	0.315	0.305	0.325	2,348,000	731,920	0.3117	0.315	0.305	0.315	0.305	0.325	2,348,000	0.3117	-4.55%
2022-04-14	0	0.330	0.325	0.330	0.325	0.340	4,252,000	1,405,120	0.3305	0.330	0.325	0.330	0.325	0.340	4,252,000	0.3305	-1.49%
2022-04-13	0	0.335	0.335	0.340	0.335	0.350	2,432,000	831,240	0.3418	0.335	0.335	0.340	0.335	0.350	2,432,000	0.3418	-1.47%
2022-04-12	0	0.340	0.335	0.340	0.335	0.350	4,248,000	1,472,860	0.3467	0.340	0.335	0.340	0.335	0.350	4,248,000	0.3467	-1.45%
2022-04-11	0	0.345	0.335	0.345	0.325	0.345	5,748,000	1,942,720	0.3380	0.345	0.335	0.345	0.325	0.345	5,748,000	0.3380	0.00%
2022-04-08	0	0.345	0.340	0.345	0.325	0.345	3,500,000	1,189,480	0.3399	0.345	0.340	0.345	0.325	0.345	3,500,000	0.3399	1.47%
2022-04-07	0	0.340	0.325	0.340	0.315	0.340	6,776,000	2,238,140	0.3303	0.340	0.325	0.340	0.315	0.340	6,776,000	0.3303	1.49%
2022-04-06	0	0.335	0.325	0.335	0.320	0.335	2,616,000	859,860	0.3287	0.335	0.325	0.335	0.320	0.335	2,616,000	0.3287	0.00%
2022-04-04	0	0.335	0.335	0.345	0.305	0.345	3,900,000	1,286,160	0.3298	0.335	0.335	0.345	0.305	0.345	3,900,000	0.3298	3.08%
2022-04-01	0	0.325	0.320	0.325	0.305	0.325	2,740,000	879,700	0.3211	0.325	0.320	0.325	0.305	0.325	2,740,000	0.3211	1.56%
2022-03-31	0	0.320	0.305	0.320	0.300	0.320	4,044,000	1,265,080	0.3128	0.320	0.305	0.320	0.300	0.320	4,044,000	0.3128	1.59%
2022-03-30	0	0.315	0.315	0.320	0.290	0.320	8,336,000	2,516,100	0.3018	0.315	0.315	0.320	0.290	0.320	8,336,000	0.3018	0.00%
2022-03-29	0	0.315	0.290	0.315	0.280	0.315	6,176,700	1,789,289	0.2897	0.315	0.290	0.315	0.280	0.315	6,176,700	0.2897	5.00%
2022-03-28	0	0.300	0.285	0.300	0.270	0.320	22,164,000	6,252,740	0.2821	0.300	0.285	0.300	0.270	0.320	22,164,000	0.2821	-6.25%
2022-03-25	0	0.320	0.305	0.320	0.260	0.330	22,132,000	6,769,700	0.3059	0.320	0.305	0.320	0.260	0.330	22,132,000	0.3059	23.08%
2022-03-24	0	0.260	0.250	0.260	0.250	0.260	3,036,000	776,840	0.2559	0.260	0.250	0.260	0.250	0.260	3,036,000	0.2559	5.26%
2022-03-23	0	0.247	0.247	0.249	0.244	0.260	8,836,000	2,232,976	0.2527	0.247	0.247	0.249	0.244	0.260	8,836,000	0.2527	0.82%
2022-03-22	0	0.245	0.238	0.245	0.236	0.248	764,000	186,640	0.2443	0.245	0.238	0.245	0.236	0.248	764,000	0.2443	0.00%
2022-03-21	0	0.245	0.236	0.245	0.243	0.245	112,000	27,424	0.2449	0.245	0.236	0.245	0.243	0.245	112,000	0.2449	0.00%
2022-03-18	0	0.245	0.243	0.245	0.240	0.248	680,000	164,668	0.2422	0.245	0.243	0.245	0.240	0.248	680,000	0.2422	0.00%
2022-03-17	0	0.245	0.244	0.245	0.240	0.249	2,578,000	631,420	0.2449	0.245	0.244	0.245	0.240	0.249	2,578,000	0.2449	0.00%
2022-03-16	0	0.245	0.238	0.245	0.238	0.249	5,562,000	1,356,134	0.2438	0.245	0.238	0.245	0.238	0.249	5,562,000	0.2438	3.38%
2022-03-15	0	0.237	0.220	0.237	0.180	0.237	7,300,000	1,612,804	0.2209	0.237	0.220	0.237	0.180	0.237	7,300,000	0.2209	0.00%
2022-03-14	0	0.237	0.232	0.237	0.229	0.248	5,772,000	1,350,808	0.2340	0.237	0.232	0.237	0.229	0.248	5,772,000	0.2340	-1.25%
2022-03-11	0	0.240	0.240	0.245	0.235	0.248	2,308,000	550,480	0.2385	0.240	0.240	0.245	0.235	0.248	2,308,000	0.2385	-3.61%
2022-03-10	0	0.249	0.241	0.249	0.229	0.249	2,624,000	642,980	0.2450	0.249	0.241	0.249	0.229	0.249	2,624,000	0.2450	3.32%
2022-03-09	0	0.241	0.240	0.241	0.229	0.242	2,216,000	522,336	0.2357	0.241	0.240	0.241	0.229	0.242	2,216,000	0.2357	2.99%
2022-03-08	0	0.234	0.231	0.234	0.228	0.240	2,488,000	573,092	0.2303	0.234	0.231	0.234	0.228	0.240	2,488,000	0.2303	1.30%
2022-03-07	0	0.231	0.230	0.232	0.230	0.242	2,396,000	568,700	0.2374	0.231	0.230	0.232	0.230	0.242	2,396,000	0.2374	-3.75%
2022-03-04	0	0.240	0.232	0.240	0.231	0.245	1,624,000	382,676	0.2356	0.240	0.232	0.240	0.231	0.245	1,624,000	0.2356	-1.23%
2022-03-03	0	0.243	0.241	0.243	0.221	0.246	6,084,000	1,417,052	0.2329	0.243	0.241	0.243	0.221	0.246	6,084,000	0.2329	9.46%
2022-03-02	0	0.222	0.220	0.222	0.216	0.223	2,632,000	581,704	0.2210	0.222	0.220	0.222	0.216	0.223	2,632,000	0.2210	3.26%
2022-03-01	0	0.215	0.215	0.217	0.209	0.215	3,644,000	771,692	0.2118	0.215	0.215	0.217	0.209	0.215	3,644,000	0.2118	2.87%
2022-02-28	0	0.209	0.206	0.209	0.201	0.212	2,748,000	564,276	0.2053	0.209	0.206	0.209	0.201	0.212	2,748,000	0.2053	-4.13%
2022-02-25	0	0.218	0.215	0.218	0.190	0.223	3,672,000	749,128	0.2040	0.218	0.215	0.218	0.190	0.223	3,672,000	0.2040	13.54%
2022-02-24	0	0.192	0.190	0.192	0.186	0.192	7,952,000	1,510,568	0.1900	0.192	0.190	0.192	0.186	0.192	7,952,000	0.1900	1.59%
2022-02-23	0	0.189	0.189	0.190	0.189	0.203	6,396,000	1,251,268	0.1956	0.189	0.189	0.190	0.189	0.203	6,396,000	0.1956	-6.90%
2022-02-22	0	0.203	0.200	0.203	0.199	0.203	2,048,000	410,756	0.2006	0.203	0.200	0.203	0.199	0.203	2,048,000	0.2006	-0.49%
2022-02-21	0	0.204	0.203	0.204	0.201	0.205	720,000	146,388	0.2033	0.204	0.203	0.204	0.201	0.205	720,000	0.2033	-0.97%
2022-02-18	0	0.206	0.204	0.208	0.198	0.215	4,536,000	934,680	0.2061	0.206	0.204	0.208	0.198	0.215	4,536,000	0.2061	3.00%
2022-02-17	0	0.200	0.200	0.201	0.200	0.204	2,320,000	466,464	0.2011	0.200	0.200	0.201	0.200	0.204	2,320,000	0.2011	-1.96%
2022-02-16	0	0.204	0.202	0.204	0.202	0.209	4,498,000	915,454	0.2035	0.204	0.202	0.204	0.202	0.209	4,498,000	0.2035	-2.86%
2022-02-15	0	0.210	0.209	0.210	0.208	0.210	548,000	114,420	0.2088	0.210	0.209	0.210	0.208	0.210	548,000	0.2088	0.00%
2022-02-14	0	0.210	0.208	0.210	0.209	0.213	1,772,000	373,292	0.2107	0.210	0.208	0.210	0.209	0.213	1,772,000	0.2107	-1.87%
2022-02-11	0	0.214	0.214	0.215	0.213	0.217	1,844,000	396,880	0.2152	0.214	0.214	0.215	0.213	0.217	1,844,000	0.2152	-1.83%
2022-02-10	0	0.218	0.218	0.219	0.215	0.219	4,928,000	1,076,104	0.2184	0.218	0.218	0.219	0.215	0.219	4,928,000	0.2184	0.46%
2022-02-09	0	0.217	0.217	0.219	0.217	0.219	5,104,000	1,116,812	0.2188	0.217	0.217	0.219	0.217	0.219	5,104,000	0.2188	-0.46%
2022-02-08	0	0.218	0.215	0.223	0.215	0.226	2,124,000	465,424	0.2191	0.218	0.215	0.223	0.215	0.226	2,124,000	0.2191	-3.54%
2022-02-07	0	0.226	0.226	0.230	0.225	0.232	1,904,000	431,728	0.2267	0.226	0.226	0.230	0.225	0.232	1,904,000	0.2267	-2.59%
2022-02-04	0	0.232	0.229	0.234	0.232	0.232	4,000	928	0.2320	0.232	0.229	0.234	0.232	0.232	4,000	0.2320	0.87%
2022-01-31	0	0.230	0.225	0.230	0.226	0.230	512,000	117,176	0.2289	0.230	0.225	0.230	0.226	0.230	512,000	0.2289	2.22%
2022-01-28	0	0.225	0.225	0.227	0.222	0.227	708,000	158,364	0.2237	0.225	0.225	0.227	0.222	0.227	708,000	0.2237	-0.88%
2022-01-27	0	0.227	0.227	0.230	0.223	0.231	760,000	173,692	0.2285	0.227	0.227	0.230	0.223	0.231	760,000	0.2285	-1.30%
2022-01-26	0	0.230	0.227	0.230	0.230	0.230	244,000	56,120	0.2300	0.230	0.227	0.230	0.230	0.230	244,000	0.2300	0.00%
2022-01-25	0	0.230	0.230	0.237	0.230	0.239	380,000	88,196	0.2321	0.230	0.230	0.237	0.230	0.239	380,000	0.2321	-2.54%
2022-01-24	0	0.236	0.233	0.239	0.231	0.238	1,100,000	257,204	0.2338	0.236	0.233	0.239	0.231	0.238	1,100,000	0.2338	-2.48%
2022-01-21	0	0.242	0.239	0.242	0.235	0.242	2,008,000	472,512	0.2353	0.242	0.239	0.242	0.235	0.242	2,008,000	0.2353	1.26%
2022-01-20	0	0.239	0.239	0.240	0.237	0.246	4,036,000	968,432	0.2399	0.239	0.239	0.240	0.237	0.246	4,036,000	0.2399	0.84%
2022-01-19	0	0.237	0.237	0.239	0.232	0.240	1,348,000	318,716	0.2364	0.237	0.237	0.239	0.232	0.240	1,348,000	0.2364	-0.42%
2022-01-18	0	0.238	0.238	0.239	0.234	0.245	4,756,000	1,152,080	0.2422	0.238	0.238	0.239	0.234	0.245	4,756,000	0.2422	-3.25%
2022-01-17	0	0.246	0.245	0.246	0.246	0.260	6,260,000	1,566,556	0.2502	0.246	0.245	0.246	0.246	0.260	6,260,000	0.2502	-5.38%
2022-01-14	0	0.260	0.255	0.260	0.250	0.270	2,660,000	690,200	0.2595	0.260	0.255	0.260	0.250	0.270	2,660,000	0.2595	-1.89%
2022-01-13	0	0.265	0.265	0.270	0.260	0.275	4,788,000	1,279,520	0.2672	0.265	0.265	0.270	0.260	0.275	4,788,000	0.2672	-1.85%
2022-01-12	0	0.270	0.265	0.270	0.270	0.280	9,724,000	2,661,340	0.2737	0.270	0.265	0.270	0.270	0.280	9,724,000	0.2737	-3.57%
2022-01-11	0	0.280	0.275	0.280	0.265	0.280	6,410,000	1,761,970	0.2749	0.280	0.275	0.280	0.265	0.280	6,410,000	0.2749	0.00%
2022-01-10	0	0.280	0.270	0.280	0.270	0.280	8,496,000	2,351,900	0.2768	0.280	0.270	0.280	0.270	0.280	8,496,000	0.2768	0.00%
2022-01-07	0	0.280	0.270	0.280	0.270	0.280	4,724,000	1,308,460	0.2770	0.280	0.270	0.280	0.270	0.280	4,724,000	0.2770	0.00%
2022-01-06	0	0.280	0.270	0.280	0.255	0.280	4,028,000	1,083,640	0.2690	0.280	0.270	0.280	0.255	0.280	4,028,000	0.2690	1.82%
2022-01-05	0	0.275	0.265	0.275	0.270	0.280	9,084,000	2,495,720	0.2747	0.275	0.265	0.275	0.270	0.280	9,084,000	0.2747	-1.79%
2022-01-04	0	0.280	0.270	0.280	0.270	0.280	3,668,000	1,019,700	0.2780	0.280	0.270	0.280	0.270	0.280	3,668,000	0.2780	0.00%
2022-01-03	0	0.280	0.275	0.280	0.265	0.280	1,996,000	549,800	0.2755	0.280	0.275	0.280	0.265	0.280	1,996,000	0.2755	-1.75%
2021-12-31	0	0.285	0.260	0.285	0.255	0.285	1,824,000	498,420	0.2733	0.285	0.260	0.285	0.255	0.285	1,824,000	0.2733	7.55%
2021-12-30	0	0.265	0.250	0.265	0.241	0.265	7,277,500	1,847,508	0.2539	0.265	0.250	0.265	0.241	0.265	7,277,500	0.2539	3.92%
2021-12-29	0	0.255	0.250	0.255	0.250	0.260	868,000	220,400	0.2539	0.255	0.250	0.255	0.250	0.260	868,000	0.2539	-3.77%
2021-12-28	0	0.265	0.250	0.260	0.255	0.265	124,000	32,240	0.2600	0.265	0.250	0.260	0.255	0.265	124,000	0.2600	0.00%
2021-12-24	0	0.265	0.255	0.265	0.250	0.265	1,312,000	338,380	0.2579	0.265	0.255	0.265	0.250	0.265	1,312,000	0.2579	3.92%
2021-12-23	0	0.255	0.250	0.255	0.245	0.260	9,936,000	2,510,292	0.2526	0.255	0.250	0.255	0.245	0.260	9,936,000	0.2526	0.00%
2021-12-22	0	0.255	0.248	0.255	0.242	0.255	6,956,000	1,749,628	0.2515	0.255	0.248	0.255	0.242	0.255	6,956,000	0.2515	0.00%
2021-12-21	0	0.255	0.243	0.255	0.239	0.255	7,180,000	1,780,204	0.2479	0.255	0.243	0.255	0.239	0.255	7,180,000	0.2479	0.00%
2021-12-20	0	0.255	0.244	0.255	0.232	0.255	2,196,000	538,152	0.2451	0.255	0.244	0.255	0.232	0.255	2,196,000	0.2451	0.00%
2021-12-17	0	0.255	0.242	0.255	0.213	0.255	18,916,000	4,374,424	0.2313	0.255	0.242	0.255	0.213	0.255	18,916,000	0.2313	2.00%
2021-12-16	0	0.250	0.237	0.250	0.232	0.250	9,508,000	2,302,920	0.2422	0.250	0.237	0.250	0.232	0.250	9,508,000	0.2422	0.00%
2021-12-15	0	0.250	0.249	0.250	0.243	0.250	372,000	92,472	0.2486	0.250	0.249	0.250	0.243	0.250	372,000	0.2486	-1.96%
2021-12-14	0	0.255	0.245	0.255	0.240	0.255	3,504,000	878,492	0.2507	0.255	0.245	0.255	0.240	0.255	3,504,000	0.2507	2.00%
2021-12-13	0	0.250	0.247	0.250	0.245	0.270	29,428,000	7,423,604	0.2523	0.250	0.247	0.250	0.245	0.270	29,428,000	0.2523	-12.28%
2021-12-10	0	0.285	0.270	0.285	0.248	0.285	19,752,500	5,075,736	0.2570	0.285	0.270	0.285	0.248	0.285	19,752,500	0.2570	5.56%
2021-12-09	0	0.270	0.260	0.270	0.260	0.270	13,948,000	3,718,980	0.2666	0.270	0.260	0.270	0.260	0.270	13,948,000	0.2666	-5.26%
2021-12-08	0	0.285	0.280	0.285	0.265	0.290	8,448,000	2,299,140	0.2722	0.285	0.280	0.285	0.265	0.290	8,448,000	0.2722	0.00%
2021-12-07	0	0.285	0.280	0.285	0.260	0.285	8,432,000	2,288,060	0.2714	0.285	0.280	0.285	0.260	0.285	8,432,000	0.2714	0.00%
2021-12-06	0	0.285	0.270	0.275	0.275	0.295	5,816,000	1,645,120	0.2829	0.285	0.270	0.275	0.275	0.295	5,816,000	0.2829	-5.00%
2021-12-03	0	0.300	0.285	0.300	0.280	0.300	3,580,000	1,035,260	0.2892	0.300	0.285	0.300	0.280	0.300	3,580,000	0.2892	0.00%
2021-12-02	0	0.300	0.290	0.300	0.280	0.300	3,004,000	867,860	0.2889	0.300	0.290	0.300	0.280	0.300	3,004,000	0.2889	0.00%
2021-12-01	0	0.300	0.290	0.300	0.285	0.300	472,000	140,340	0.2973	0.300	0.290	0.300	0.285	0.300	472,000	0.2973	0.00%
2021-11-30	0	0.300	0.285	0.300	0.275	0.300	2,583,265	737,001	0.2853	0.300	0.285	0.300	0.275	0.300	2,583,265	0.2853	0.00%
2021-11-29	0	0.300	0.280	0.300	0.280	0.305	1,908,000	553,460	0.2901	0.300	0.280	0.300	0.280	0.305	1,908,000	0.2901	1.69%
2021-11-26	0	0.295	0.290	0.295	0.295	0.310	1,948,000	588,880	0.3023	0.295	0.290	0.295	0.295	0.310	1,948,000	0.3023	-3.28%
2021-11-25	0	0.305	0.295	0.305	0.290	0.305	1,292,000	387,000	0.2995	0.305	0.295	0.305	0.290	0.305	1,292,000	0.2995	-1.61%
2021-11-24	0	0.310	0.305	0.310	0.295	0.310	800,000	244,400	0.3055	0.310	0.305	0.310	0.295	0.310	800,000	0.3055	1.64%
2021-11-23	0	0.305	0.300	0.305	0.295	0.305	2,304,000	691,200	0.3000	0.305	0.300	0.305	0.295	0.305	2,304,000	0.3000	-1.61%
2021-11-22	0	0.310	0.300	0.310	0.300	0.310	344,000	106,400	0.3093	0.310	0.300	0.310	0.300	0.310	344,000	0.3093	1.64%
2021-11-19	0	0.305	0.310	0.320	0.305	0.320	248,000	77,400	0.3121	0.305	0.310	0.320	0.305	0.320	248,000	0.3121	-4.69%
2021-11-18	0	0.320	0.315	0.320	0.305	0.320	1,048,000	325,340	0.3104	0.320	0.315	0.320	0.305	0.320	1,048,000	0.3104	3.23%
2021-11-17	0	0.310	0.300	0.315	0.300	0.310	364,000	111,020	0.3050	0.310	0.300	0.315	0.300	0.310	364,000	0.3050	1.64%
2021-11-16	0	0.305	0.300	0.305	0.300	0.310	1,814,000	556,590	0.3068	0.305	0.300	0.305	0.300	0.310	1,814,000	0.3068	-3.17%
2021-11-15	0	0.315	0.305	0.315	0.305	0.320	1,400,000	434,800	0.3106	0.315	0.305	0.315	0.305	0.320	1,400,000	0.3106	1.61%
2021-11-12	0	0.310	0.300	0.310	0.295	0.315	3,060,000	932,640	0.3048	0.310	0.300	0.310	0.295	0.315	3,060,000	0.3048	0.00%
2021-11-11	0	0.310	0.305	0.310	0.300	0.320	882,000	276,510	0.3135	0.310	0.305	0.310	0.300	0.320	882,000	0.3135	0.00%
2021-11-10	0	0.310	0.310	0.315	0.305	0.320	982,000	306,300	0.3119	0.310	0.310	0.315	0.305	0.320	982,000	0.3119	-1.59%
2021-11-09	0	0.315	0.310	0.315	0.305	0.330	950,000	296,670	0.3123	0.315	0.310	0.315	0.305	0.330	950,000	0.3123	-1.56%
2021-11-08	0	0.320	0.310	0.320	0.310	0.325	1,168,000	372,440	0.3189	0.320	0.310	0.320	0.310	0.325	1,168,000	0.3189	-1.54%
2021-11-05	0	0.325	0.320	0.325	0.315	0.340	2,092,000	674,840	0.3226	0.325	0.320	0.325	0.315	0.340	2,092,000	0.3226	-2.99%
2021-11-04	0	0.335	0.330	0.335	0.325	0.340	820,000	272,360	0.3321	0.335	0.330	0.335	0.325	0.340	820,000	0.3321	3.08%
2021-11-03	0	0.325	0.320	0.325	0.325	0.340	1,200,000	397,740	0.3315	0.325	0.320	0.325	0.325	0.340	1,200,000	0.3315	-4.41%
2021-11-02	0	0.340	0.335	0.340	0.320	0.345	1,944,000	644,960	0.3318	0.340	0.335	0.340	0.320	0.345	1,944,000	0.3318	0.00%
2021-11-01	0	0.340	0.330	0.340	0.325	0.360	3,676,000	1,238,120	0.3368	0.340	0.330	0.340	0.325	0.360	3,676,000	0.3368	-2.86%
2021-10-29	0	0.350	0.340	0.350	0.340	0.355	3,348,000	1,156,820	0.3455	0.350	0.340	0.350	0.340	0.355	3,348,000	0.3455	1.45%
2021-10-28	0	0.345	0.340	0.345	0.330	0.345	1,276,000	431,000	0.3378	0.345	0.340	0.345	0.330	0.345	1,276,000	0.3378	1.47%
2021-10-27	0	0.340	0.335	0.340	0.330	0.360	2,212,000	750,460	0.3393	0.340	0.335	0.340	0.330	0.360	2,212,000	0.3393	-2.86%
2021-10-26	0	0.350	0.340	0.350	0.330	0.365	1,928,000	662,980	0.3439	0.350	0.340	0.350	0.330	0.365	1,928,000	0.3439	0.00%
2021-10-25	0	0.350	0.345	0.350	0.335	0.360	3,547,000	1,211,170	0.3415	0.350	0.345	0.350	0.335	0.360	3,547,000	0.3415	0.00%
2021-10-22	0	0.350	0.340	0.350	0.335	0.355	2,200,000	762,340	0.3465	0.350	0.340	0.350	0.335	0.355	2,200,000	0.3465	6.06%
2021-10-21	0	0.330	0.315	0.330	0.315	0.370	9,768,000	3,303,060	0.3382	0.330	0.315	0.330	0.315	0.370	9,768,000	0.3382	-8.33%
2021-10-20	0	0.360	0.355	0.360	0.330	0.370	29,070,000	10,302,680	0.3544	0.360	0.355	0.360	0.330	0.370	29,070,000	0.3544	10.77%
2021-10-19	0	0.325	0.325	0.335	0.325	0.350	8,368,000	2,816,520	0.3366	0.325	0.325	0.335	0.325	0.350	8,368,000	0.3366	-4.41%
2021-10-18	0	0.340	0.335	0.340	0.315	0.345	11,984,000	3,964,020	0.3308	0.340	0.335	0.340	0.315	0.345	11,984,000	0.3308	7.94%
2021-10-15	0	0.315	0.310	0.315	0.300	0.315	5,572,000	1,717,140	0.3082	0.315	0.310	0.315	0.300	0.315	5,572,000	0.3082	3.28%
2021-10-12	0	0.305	0.300	0.305	0.290	0.310	3,064,000	916,320	0.2991	0.305	0.300	0.305	0.290	0.310	3,064,000	0.2991	3.39%
2021-10-11	0	0.295	0.290	0.295	0.285	0.300	14,813,036	4,272,695	0.2884	0.295	0.290	0.295	0.285	0.300	14,813,036	0.2884	0.00%
2021-10-08	0	0.295	0.285	0.295	0.275	0.300	5,216,000	1,494,980	0.2866	0.295	0.285	0.295	0.275	0.300	5,216,000	0.2866	0.00%
2021-10-07	0	0.295	0.290	0.295	0.260	0.295	6,148,400	1,700,444	0.2766	0.295	0.290	0.295	0.260	0.295	6,148,400	0.2766	9.26%
2021-10-06	0	0.270	0.260	0.270	0.265	0.275	1,512,000	407,020	0.2692	0.270	0.260	0.270	0.265	0.275	1,512,000	0.2692	-1.82%
2021-10-05	0	0.275	0.270	0.275	0.260	0.280	784,000	210,540	0.2685	0.275	0.270	0.275	0.260	0.280	784,000	0.2685	1.85%
2021-10-04	0	0.270	0.265	0.270	0.265	0.270	392,000	104,780	0.2673	0.270	0.265	0.270	0.265	0.270	392,000	0.2673	0.00%
2021-09-30	0	0.270	0.270	0.280	0.265	0.280	708,000	190,180	0.2686	0.270	0.270	0.280	0.265	0.280	708,000	0.2686	0.00%
2021-09-29	0	0.270	0.270	0.280	0.265	0.280	228,000	61,940	0.2717	0.270	0.270	0.280	0.265	0.280	228,000	0.2717	-1.82%
2021-09-28	0	0.275	0.265	0.275	0.265	0.285	2,428,000	665,300	0.2740	0.275	0.265	0.275	0.265	0.285	2,428,000	0.2740	-1.79%
2021-09-27	0	0.280	0.270	0.280	0.265	0.285	548,000	150,140	0.2740	0.280	0.270	0.280	0.265	0.285	548,000	0.2740	-1.75%
2021-09-24	0	0.285	0.280	0.285	0.270	0.295	1,560,000	432,160	0.2770	0.285	0.280	0.285	0.270	0.295	1,560,000	0.2770	0.00%
2021-09-23	0	0.285	0.280	0.285	0.265	0.285	1,052,000	295,500	0.2809	0.285	0.280	0.285	0.265	0.285	1,052,000	0.2809	0.00%
2021-09-21	0	0.285	0.265	0.285	0.255	0.285	1,020,000	274,000	0.2686	0.285	0.265	0.285	0.255	0.285	1,020,000	0.2686	3.64%
2021-09-20	0	0.275	0.275	0.285	0.265	0.280	2,512,000	684,240	0.2724	0.275	0.275	0.285	0.265	0.280	2,512,000	0.2724	3.77%
2021-09-17	0	0.265	0.260	0.265	0.265	0.290	4,128,000	1,121,780	0.2717	0.265	0.260	0.265	0.265	0.290	4,128,000	0.2717	-3.64%
2021-09-16	0	0.275	0.280	0.290	0.265	0.290	3,099,000	859,460	0.2773	0.275	0.280	0.290	0.265	0.290	3,099,000	0.2773	-1.79%
2021-09-15	0	0.280	0.270	0.280	0.270	0.290	1,048,000	288,540	0.2753	0.280	0.270	0.280	0.270	0.290	1,048,000	0.2753	1.82%
2021-09-14	0	0.275	0.275	0.290	0.275	0.310	9,336,000	2,744,820	0.2940	0.275	0.275	0.290	0.275	0.310	9,336,000	0.2940	-11.29%
2021-09-13	0	0.310	0.305	0.315	0.285	0.375	43,627,000	13,774,045	0.3157	0.310	0.305	0.315	0.285	0.375	43,627,000	0.3157	24.00%
2021-09-10	0	0.250	0.250	0.260	0.231	0.285	1,588,000	398,316	0.2508	0.250	0.250	0.260	0.231	0.285	1,588,000	0.2508	0.00%
2021-09-09	0	0.250	0.218	0.250	0.250	0.250	92,000	23,000	0.2500	0.250	0.218	0.250	0.250	0.250	92,000	0.2500	0.00%
2021-09-08	0	0.250	0.230	0.250	0.255	0.255	8,000	2,040	0.2550	0.250	0.230	0.250	0.255	0.255	8,000	0.2550	3.31%
2021-09-07	0	0.242	0.231	0.250	0.225	0.250	116,000	27,412	0.2363	0.242	0.231	0.250	0.225	0.250	116,000	0.2363	-0.82%
2021-09-06	0	0.244	0.240	0.249	0.223	0.249	476,000	110,208	0.2315	0.244	0.240	0.249	0.223	0.249	476,000	0.2315	-2.40%
2021-09-03	0	0.250	0.249	0.255	0.232	0.265	2,349,000	601,400	0.2560	0.250	0.249	0.255	0.232	0.265	2,349,000	0.2560	5.49%
2021-09-02	0	0.237	0.237	0.245	0.235	0.255	972,000	238,684	0.2456	0.237	0.237	0.245	0.235	0.255	972,000	0.2456	-5.20%
2021-09-01	0	0.250	0.241	0.250	0.244	0.275	2,424,000	618,380	0.2551	0.250	0.241	0.250	0.244	0.275	2,424,000	0.2551	-1.96%
2021-08-31	0	0.255	0.255	0.270	0.255	0.275	3,230,000	849,440	0.2630	0.255	0.255	0.270	0.255	0.275	3,230,000	0.2630	-5.56%
2021-08-30	0	0.270	0.265	0.270	0.260	0.270	398,000	107,000	0.2688	0.270	0.265	0.270	0.260	0.270	398,000	0.2688	0.00%
2021-08-27	0	0.270	0.260	0.270	0.250	0.270	2,696,000	688,880	0.2555	0.270	0.260	0.270	0.250	0.270	2,696,000	0.2555	0.00%
2021-08-26	0	0.270	0.260	0.270	0.249	0.285	2,612,000	673,340	0.2578	0.270	0.260	0.270	0.249	0.285	2,612,000	0.2578	-1.82%
2021-08-25	0	0.275	0.270	0.275	0.260	0.285	2,812,000	755,280	0.2686	0.275	0.270	0.275	0.260	0.285	2,812,000	0.2686	1.85%
2021-08-24	0	0.270	0.270	0.280	0.250	0.285	3,792,000	1,018,320	0.2685	0.270	0.270	0.280	0.250	0.285	3,792,000	0.2685	-3.57%
2021-08-23	0	0.280	0.260	0.280	0.206	0.280	6,700,000	1,627,744	0.2429	0.280	0.260	0.280	0.206	0.280	6,700,000	0.2429	35.92%
2021-08-20	0	0.206	0.203	0.206	0.195	0.218	6,224,000	1,280,124	0.2057	0.206	0.203	0.206	0.195	0.218	6,224,000	0.2057	-5.50%
2021-08-19	0	0.218	0.215	0.220	0.210	0.229	2,520,000	554,452	0.2200	0.218	0.215	0.220	0.210	0.229	2,520,000	0.2200	-0.91%
2021-08-18	0	0.220	0.215	0.220	0.191	0.220	7,440,000	1,546,440	0.2079	0.220	0.215	0.220	0.191	0.220	7,440,000	0.2079	4.76%
2021-08-17	0	0.210	0.210	0.218	0.207	0.238	9,304,000	2,017,520	0.2168	0.210	0.210	0.218	0.207	0.238	9,304,000	0.2168	-13.58%
2021-08-16	0	0.243	0.233	0.243	0.234	0.246	1,472,000	347,444	0.2360	0.243	0.233	0.243	0.234	0.246	1,472,000	0.2360	-1.22%
2021-08-13	0	0.246	0.244	0.246	0.243	0.249	504,000	124,140	0.2463	0.246	0.244	0.246	0.243	0.249	504,000	0.2463	1.23%
2021-08-12	0	0.243	0.243	0.248	0.241	0.247	828,000	201,008	0.2428	0.243	0.243	0.248	0.241	0.247	828,000	0.2428	-0.41%
2021-08-11	0	0.244	0.243	0.244	0.244	0.260	3,172,000	784,024	0.2472	0.244	0.243	0.244	0.244	0.260	3,172,000	0.2472	-4.31%
2021-08-10	0	0.255	0.250	0.255	0.245	0.260	976,000	248,300	0.2544	0.255	0.250	0.255	0.245	0.260	976,000	0.2544	3.24%
2021-08-09	0	0.247	0.244	0.247	0.242	0.265	5,008,000	1,244,524	0.2485	0.247	0.244	0.247	0.242	0.265	5,008,000	0.2485	-6.79%
2021-08-06	0	0.265	0.260	0.265	0.250	0.275	12,994,000	3,465,360	0.2667	0.265	0.260	0.265	0.250	0.275	12,994,000	0.2667	-3.64%
2021-08-05	0	0.275	0.270	0.280	0.265	0.280	1,874,000	513,660	0.2741	0.275	0.270	0.280	0.265	0.280	1,874,000	0.2741	0.00%
2021-08-04	0	0.275	0.275	0.280	0.260	0.295	5,076,000	1,395,700	0.2750	0.275	0.275	0.280	0.260	0.295	5,076,000	0.2750	-8.33%
2021-08-03	0	0.300	0.295	0.300	0.295	0.310	1,264,000	379,950	0.3006	0.300	0.295	0.300	0.295	0.310	1,264,000	0.3006	-1.64%
2021-08-02	0	0.305	0.305	0.310	0.305	0.320	424,000	132,820	0.3133	0.305	0.305	0.310	0.305	0.320	424,000	0.3133	-3.17%
2021-07-30	0	0.315	0.305	0.315	0.300	0.315	7,780,000	2,361,220	0.3035	0.315	0.305	0.315	0.300	0.315	7,780,000	0.3035	3.28%
2021-07-29	0	0.305	0.300	0.310	0.295	0.310	2,870,595	876,646	0.3054	0.305	0.300	0.310	0.295	0.310	2,870,595	0.3054	3.39%
2021-07-28	0	0.295	0.295	0.300	0.290	0.305	1,480,000	441,260	0.2981	0.295	0.295	0.300	0.290	0.305	1,480,000	0.2981	0.00%
2021-07-27	0	0.295	0.295	0.305	0.295	0.315	3,436,000	1,032,160	0.3004	0.295	0.295	0.305	0.295	0.315	3,436,000	0.3004	-4.84%
2021-07-26	0	0.310	0.310	0.315	0.300	0.310	1,132,000	346,540	0.3061	0.310	0.310	0.315	0.300	0.310	1,132,000	0.3061	0.00%
2021-07-23	0	0.310	0.305	0.310	0.305	0.310	928,000	287,100	0.3094	0.310	0.305	0.310	0.305	0.310	928,000	0.3094	0.00%
2021-07-22	0	0.310	0.305	0.310	0.290	0.315	8,380,000	2,540,420	0.3032	0.310	0.305	0.310	0.290	0.315	8,380,000	0.3032	0.00%
2021-07-21	0	0.310	0.315	0.320	0.305	0.320	2,144,000	662,680	0.3091	0.310	0.315	0.320	0.305	0.320	2,144,000	0.3091	-1.59%
2021-07-20	0	0.315	0.310	0.315	0.310	0.310	560,000	173,740	0.3103	0.315	0.310	0.315	0.310	0.310	560,000	0.3103	1.61%
2021-07-19	0	0.310	0.310	0.315	0.305	0.315	2,424,000	748,200	0.3087	0.310	0.310	0.315	0.305	0.315	2,424,000	0.3087	-1.59%
2021-07-16	0	0.315	0.320	0.325	0.295	0.320	4,980,000	1,512,360	0.3037	0.315	0.320	0.325	0.295	0.320	4,980,000	0.3037	-1.56%
2021-07-15	0	0.320	0.315	0.320	0.315	0.320	408,000	130,440	0.3197	0.320	0.315	0.320	0.315	0.320	408,000	0.3197	-1.54%
2021-07-14	0	0.325	0.320	0.330	0.315	0.335	1,336,000	432,580	0.3238	0.325	0.320	0.330	0.315	0.335	1,336,000	0.3238	0.00%
2021-07-13	0	0.325	0.325	0.330	0.320	0.340	532,000	176,780	0.3323	0.325	0.325	0.330	0.320	0.340	532,000	0.3323	-2.99%
2021-07-12	0	0.335	0.335	0.345	0.315	0.345	2,404,000	799,280	0.3325	0.335	0.335	0.345	0.315	0.345	2,404,000	0.3325	4.69%
2021-07-09	0	0.320	0.310	0.320	0.310	0.325	3,148,000	1,006,060	0.3196	0.320	0.310	0.320	0.310	0.325	3,148,000	0.3196	-1.54%
2021-07-08	0	0.325	0.320	0.330	0.315	0.335	1,132,000	368,680	0.3257	0.325	0.320	0.330	0.315	0.335	1,132,000	0.3257	-1.52%
2021-07-07	0	0.330	0.320	0.330	0.320	0.345	2,504,000	834,220	0.3332	0.330	0.320	0.330	0.320	0.345	2,504,000	0.3332	-2.94%
2021-07-06	0	0.340	0.335	0.340	0.325	0.345	2,168,000	738,580	0.3407	0.340	0.335	0.340	0.325	0.345	2,168,000	0.3407	-1.45%
2021-07-05	0	0.345	0.345	0.350	0.345	0.360	4,158,000	1,454,350	0.3498	0.345	0.345	0.350	0.345	0.360	4,158,000	0.3498	-1.43%
2021-07-02	0	0.350	0.350	0.360	0.340	0.360	3,352,000	1,187,540	0.3543	0.350	0.350	0.360	0.340	0.360	3,352,000	0.3543	1.45%
2021-06-30	0	0.345	0.345	0.350	0.345	0.365	5,680,000	1,996,440	0.3515	0.345	0.345	0.350	0.345	0.365	5,680,000	0.3515	-1.43%
2021-06-29	0	0.350	0.345	0.350	0.340	0.395	22,568,000	7,922,780	0.3511	0.350	0.345	0.350	0.340	0.395	22,568,000	0.3511	6.06%
2021-06-28	0	0.330	0.330	0.340	0.315	0.335	1,192,000	389,520	0.3268	0.330	0.330	0.340	0.315	0.335	1,192,000	0.3268	4.76%
2021-06-25	0	0.315	0.310	0.315	0.310	0.320	1,594,000	501,090	0.3144	0.315	0.310	0.315	0.310	0.320	1,594,000	0.3144	1.61%
2021-06-24	0	0.310	0.310	0.315	0.300	0.310	1,648,000	510,720	0.3099	0.310	0.310	0.315	0.300	0.310	1,648,000	0.3099	3.33%
2021-06-23	0	0.300	0.300	0.310	0.300	0.315	556,000	171,600	0.3086	0.300	0.300	0.310	0.300	0.315	556,000	0.3086	-1.64%
2021-06-22	0	0.305	0.305	0.310	0.300	0.320	5,048,000	1,549,540	0.3070	0.305	0.305	0.310	0.300	0.320	5,048,000	0.3070	-1.61%
2021-06-21	0	0.310	0.305	0.310	0.305	0.320	1,180,000	365,220	0.3095	0.310	0.305	0.310	0.305	0.320	1,180,000	0.3095	1.64%
2021-06-18	0	0.305	0.305	0.310	0.305	0.315	676,000	206,840	0.3060	0.305	0.305	0.310	0.305	0.315	676,000	0.3060	-1.61%
2021-06-17	0	0.310	0.300	0.310	0.300	0.320	1,168,000	358,760	0.3072	0.310	0.300	0.310	0.300	0.320	1,168,000	0.3072	0.00%
2021-06-16	0	0.310	0.300	0.310	0.295	0.310	1,960,000	599,660	0.3059	0.310	0.300	0.310	0.295	0.310	1,960,000	0.3059	0.00%
2021-06-15	0	0.310	0.310	0.315	0.295	0.310	2,120,000	646,300	0.3049	0.310	0.310	0.315	0.295	0.310	2,120,000	0.3049	5.08%
2021-06-11	0	0.295	0.290	0.295	0.290	0.340	20,720,000	6,652,020	0.3210	0.295	0.290	0.295	0.290	0.340	20,720,000	0.3210	-10.61%
2021-06-10	0	0.330	0.330	0.335	0.290	0.335	8,334,000	2,637,190	0.3164	0.330	0.330	0.335	0.290	0.335	8,334,000	0.3164	11.86%
2021-06-09	0	0.295	0.295	0.305	0.285	0.305	4,340,000	1,294,980	0.2984	0.295	0.295	0.305	0.285	0.305	4,340,000	0.2984	1.72%
2021-06-08	0	0.290	0.285	0.290	0.290	0.295	1,796,000	522,780	0.2911	0.290	0.285	0.290	0.290	0.295	1,796,000	0.2911	0.00%
2021-06-07	0	0.290	0.290	0.300	0.290	0.300	1,824,000	537,220	0.2945	0.290	0.290	0.300	0.290	0.300	1,824,000	0.2945	0.00%
2021-06-04	0	0.290	0.290	0.295	0.285	0.305	1,776,000	524,440	0.2953	0.290	0.290	0.295	0.285	0.305	1,776,000	0.2953	-1.69%
2021-06-03	0	0.295	0.295	0.300	0.295	0.300	1,163,085	343,298	0.2952	0.295	0.295	0.300	0.295	0.300	1,163,085	0.2952	-1.67%
2021-06-02	0	0.300	0.295	0.300	0.295	0.305	536,000	159,080	0.2968	0.300	0.295	0.300	0.295	0.305	536,000	0.2968	-1.64%
2021-06-01	0	0.305	0.295	0.305	0.280	0.305	1,064,000	318,040	0.2989	0.305	0.295	0.305	0.280	0.305	1,064,000	0.2989	3.39%
2021-05-31	0	0.295	0.290	0.295	0.290	0.300	888,000	262,100	0.2952	0.295	0.290	0.295	0.290	0.300	888,000	0.2952	-3.28%
2021-05-28	0	0.305	0.295	0.305	0.295	0.310	648,000	194,220	0.2997	0.305	0.295	0.305	0.295	0.310	648,000	0.2997	0.00%
2021-05-27	0	0.305	0.295	0.305	0.300	0.305	424,000	128,140	0.3022	0.305	0.295	0.305	0.300	0.305	424,000	0.3022	1.67%
2021-05-26	0	0.300	0.295	0.300	0.295	0.300	440,000	131,960	0.2999	0.300	0.295	0.300	0.295	0.300	440,000	0.2999	1.69%
2021-05-25	0	0.295	0.295	0.300	0.295	0.300	296,000	88,740	0.2998	0.295	0.295	0.300	0.295	0.300	296,000	0.2998	-1.67%
2021-05-24	0	0.300	0.295	0.310	0.295	0.310	848,000	253,460	0.2989	0.300	0.295	0.310	0.295	0.310	848,000	0.2989	-3.23%
2021-05-21	0	0.310	0.300	0.310	0.300	0.310	152,000	45,680	0.3005	0.310	0.300	0.310	0.300	0.310	152,000	0.3005	3.33%
2021-05-20	0	0.300	0.295	0.300	0.295	0.310	3,340,000	997,900	0.2988	0.300	0.295	0.300	0.295	0.310	3,340,000	0.2988	-3.23%
2021-05-18	0	0.310	0.305	0.310	0.290	0.315	2,012,000	618,840	0.3076	0.310	0.305	0.310	0.290	0.315	2,012,000	0.3076	0.00%
2021-05-17	0	0.310	0.305	0.310	0.295	0.315	1,048,000	315,360	0.3009	0.310	0.305	0.310	0.295	0.315	1,048,000	0.3009	3.33%
2021-05-14	0	0.300	0.295	0.305	0.280	0.300	2,812,000	825,640	0.2936	0.300	0.295	0.305	0.280	0.300	2,812,000	0.2936	5.26%
2021-05-13	0	0.285	0.275	0.285	0.275	0.295	408,000	116,540	0.2856	0.285	0.275	0.285	0.275	0.295	408,000	0.2856	1.79%
2021-05-12	0	0.280	0.280	0.290	0.275	0.290	332,000	94,500	0.2846	0.280	0.280	0.290	0.275	0.290	332,000	0.2846	-5.08%
2021-05-11	0	0.295	0.275	0.300	0.265	0.305	844,000	237,620	0.2815	0.295	0.275	0.300	0.265	0.305	844,000	0.2815	-1.67%
2021-05-10	0	0.300	0.290	0.300	0.285	0.300	188,000	56,260	0.2993	0.300	0.290	0.300	0.285	0.300	188,000	0.2993	3.45%
2021-05-07	0	0.290	0.280	0.300	0.275	0.290	2,052,000	585,260	0.2852	0.290	0.280	0.300	0.275	0.290	2,052,000	0.2852	0.00%
2021-05-06	0	0.290	0.285	0.300	0.285	0.300	664,000	191,940	0.2891	0.290	0.285	0.300	0.285	0.300	664,000	0.2891	-1.69%
2021-05-05	0	0.295	0.290	0.295	0.290	0.295	184,000	54,120	0.2941	0.295	0.290	0.295	0.290	0.295	184,000	0.2941	-1.67%
2021-05-04	0	0.300	0.290	0.300	0.290	0.300	448,000	133,500	0.2980	0.300	0.290	0.300	0.290	0.300	448,000	0.2980	-3.23%
2021-05-03	0	0.310	0.300	0.310	0.310	0.320	408,000	127,140	0.3116	0.310	0.300	0.310	0.310	0.320	408,000	0.3116	0.00%
2021-04-30	0	0.310	0.295	0.310	0.295	0.310	980,000	299,300	0.3054	0.310	0.295	0.310	0.295	0.310	980,000	0.3054	3.33%
2021-04-29	0	0.300	0.295	0.300	0.300	0.310	201,000	61,680	0.3069	0.300	0.295	0.300	0.300	0.310	201,000	0.3069	3.45%
2021-04-28	0	0.290	0.280	0.290	0.275	0.300	1,668,000	483,320	0.2898	0.290	0.280	0.290	0.275	0.300	1,668,000	0.2898	-6.45%
2021-04-27	0	0.310	0.300	0.315	0.300	0.315	520,000	156,300	0.3006	0.310	0.300	0.315	0.300	0.315	520,000	0.3006	3.33%
2021-04-26	0	0.300	0.295	0.300	0.290	0.310	2,612,000	787,960	0.3017	0.300	0.295	0.300	0.290	0.310	2,612,000	0.3017	3.45%
2021-04-23	0	0.290	0.285	0.290	0.275	0.315	7,855,600	2,306,708	0.2936	0.290	0.285	0.290	0.275	0.315	7,855,600	0.2936	-10.77%
2021-04-22	0	0.325	0.320	0.325	0.320	0.360	4,940,000	1,658,500	0.3357	0.325	0.320	0.325	0.320	0.360	4,940,000	0.3357	-9.72%
2021-04-21	0	0.360	0.355	0.360	0.350	0.380	7,010,000	2,522,370	0.3598	0.360	0.355	0.360	0.350	0.380	7,010,000	0.3598	2.86%
2021-04-20	0	0.350	0.345	0.350	0.335	0.360	15,984,000	5,588,220	0.3496	0.350	0.345	0.350	0.335	0.360	15,984,000	0.3496	0.00%
2021-04-19	0	0.350	0.345	0.350	0.300	0.360	27,363,300	9,168,652	0.3351	0.350	0.345	0.350	0.300	0.360	27,363,300	0.3351	16.67%
2021-04-16	0	0.300	0.295	0.300	0.260	0.300	10,260,000	2,865,620	0.2793	0.300	0.295	0.300	0.260	0.300	10,260,000	0.2793	15.38%
2021-04-15	0	0.260	0.250	0.260	0.245	0.260	7,008,000	1,779,232	0.2539	0.260	0.250	0.260	0.245	0.260	7,008,000	0.2539	7.44%
2021-04-14	0	0.242	0.240	0.244	0.218	0.245	6,706,000	1,554,060	0.2317	0.242	0.240	0.244	0.218	0.245	6,706,000	0.2317	11.01%
2021-04-13	0	0.218	0.211	0.218	0.202	0.219	3,055,377	642,383	0.2102	0.218	0.211	0.218	0.202	0.219	3,055,377	0.2102	4.31%
2021-04-12	0	0.209	0.202	0.209	0.202	0.216	4,076,000	867,760	0.2129	0.209	0.202	0.209	0.202	0.216	4,076,000	0.2129	-2.34%
2021-04-09	0	0.214	0.207	0.214	0.207	0.214	76,000	15,872	0.2088	0.214	0.207	0.214	0.207	0.214	76,000	0.2088	0.94%
2021-04-08	0	0.212	0.207	0.213	0.207	0.218	4,072,000	859,376	0.2110	0.212	0.207	0.213	0.207	0.218	4,072,000	0.2110	1.92%
2021-04-07	0	0.208	0.207	0.210	0.206	0.210	2,409,305	502,177	0.2084	0.208	0.207	0.210	0.206	0.210	2,409,305	0.2084	0.97%
2021-04-01	0	0.206	0.204	0.206	0.204	0.210	744,000	152,632	0.2052	0.206	0.204	0.206	0.204	0.210	744,000	0.2052	0.00%
2021-03-31	0	0.206	0.206	0.210	0.201	0.209	448,000	92,308	0.2060	0.206	0.206	0.210	0.201	0.209	448,000	0.2060	-1.90%
2021-03-30	0	0.210	0.207	0.210	0.207	0.211	632,000	132,020	0.2089	0.210	0.207	0.210	0.207	0.211	632,000	0.2089	2.44%
2021-03-29	0	0.205	0.200	0.205	0.199	0.207	4,360,000	879,580	0.2017	0.205	0.200	0.205	0.199	0.207	4,360,000	0.2017	3.02%
2021-03-26	0	0.199	0.199	0.200	0.198	0.210	4,858,000	983,976	0.2025	0.199	0.199	0.200	0.198	0.210	4,858,000	0.2025	-0.50%
2021-03-25	0	0.200	0.205	0.207	0.199	0.205	2,272,000	455,132	0.2003	0.200	0.205	0.207	0.199	0.205	2,272,000	0.2003	-3.85%
2021-03-24	0	0.208	0.206	0.208	0.202	0.210	1,064,000	217,380	0.2043	0.208	0.206	0.208	0.202	0.210	1,064,000	0.2043	-2.35%
2021-03-23	0	0.213	0.210	0.213	0.210	0.217	196,000	41,436	0.2114	0.213	0.210	0.213	0.210	0.217	196,000	0.2114	-3.18%
2021-03-22	0	0.220	0.213	0.220	0.207	0.224	1,985,305	424,757	0.2140	0.220	0.213	0.220	0.207	0.224	1,985,305	0.2140	-1.79%
2021-03-19	0	0.224	0.222	0.224	0.222	0.234	2,323,000	534,589	0.2301	0.224	0.222	0.224	0.222	0.234	2,323,000	0.2301	-0.88%
2021-03-18	0	0.226	0.219	0.226	0.217	0.228	2,212,000	494,480	0.2235	0.226	0.219	0.226	0.217	0.228	2,212,000	0.2235	0.44%
2021-03-17	0	0.225	0.225	0.227	0.217	0.227	6,399,000	1,408,247	0.2201	0.225	0.225	0.227	0.217	0.227	6,399,000	0.2201	3.21%
2021-03-16	0	0.218	0.210	0.218	0.201	0.220	1,296,000	274,828	0.2121	0.218	0.210	0.218	0.201	0.220	1,296,000	0.2121	9.00%
2021-03-15	0	0.200	0.197	0.201	0.198	0.210	2,128,000	427,660	0.2010	0.200	0.197	0.201	0.198	0.210	2,128,000	0.2010	-0.99%
2021-03-12	0	0.202	0.201	0.202	0.201	0.206	2,387,000	485,379	0.2033	0.202	0.201	0.202	0.201	0.206	2,387,000	0.2033	-0.49%
2021-03-11	0	0.203	0.203	0.204	0.200	0.208	1,492,000	302,668	0.2029	0.203	0.203	0.204	0.200	0.208	1,492,000	0.2029	1.50%
2021-03-10	0	0.200	0.196	0.199	0.195	0.210	3,132,000	630,732	0.2014	0.200	0.196	0.199	0.195	0.210	3,132,000	0.2014	-2.44%
2021-03-09	0	0.205	0.202	0.205	0.202	0.210	3,136,000	641,708	0.2046	0.205	0.202	0.205	0.202	0.210	3,136,000	0.2046	-0.49%
2021-03-08	0	0.206	0.206	0.207	0.205	0.213	5,428,000	1,125,056	0.2073	0.206	0.206	0.207	0.205	0.213	5,428,000	0.2073	-4.19%
2021-03-05	0	0.215	0.213	0.217	0.213	0.218	436,220	93,569	0.2145	0.215	0.213	0.217	0.213	0.218	436,220	0.2145	-2.27%
2021-03-04	0	0.220	0.214	0.220	0.211	0.221	1,656,000	355,920	0.2149	0.220	0.214	0.220	0.211	0.221	1,656,000	0.2149	3.29%
2021-03-03	0	0.213	0.212	0.215	0.210	0.219	7,332,108	1,555,794	0.2122	0.213	0.212	0.215	0.210	0.219	7,332,108	0.2122	-1.39%
2021-03-02	0	0.216	0.216	0.221	0.215	0.225	3,248,000	714,360	0.2199	0.216	0.216	0.221	0.215	0.225	3,248,000	0.2199	-1.37%
2021-03-01	0	0.219	0.219	0.220	0.202	0.223	13,908,000	3,050,880	0.2194	0.219	0.219	0.220	0.202	0.223	13,908,000	0.2194	1.39%
2021-02-26	0	0.216	0.215	0.216	0.216	0.249	26,936,000	5,952,180	0.2210	0.216	0.215	0.216	0.216	0.249	26,936,000	0.2210	-10.74%
2021-02-25	0	0.242	0.241	0.242	0.241	0.250	8,632,000	2,114,956	0.2450	0.242	0.241	0.242	0.241	0.250	8,632,000	0.2450	-1.22%
2021-02-24	0	0.245	0.240	0.245	0.242	0.250	5,068,000	1,258,932	0.2484	0.245	0.240	0.245	0.242	0.250	5,068,000	0.2484	-1.21%
2021-02-23	0	0.248	0.248	0.249	0.235	0.250	5,256,000	1,296,156	0.2466	0.248	0.248	0.249	0.235	0.250	5,256,000	0.2466	-0.80%
2021-02-22	0	0.250	0.250	0.255	0.248	0.255	2,388,000	597,956	0.2504	0.250	0.250	0.255	0.248	0.255	2,388,000	0.2504	0.00%
2021-02-19	0	0.250	0.248	0.250	0.250	0.260	3,508,000	886,520	0.2527	0.250	0.248	0.250	0.250	0.260	3,508,000	0.2527	-1.96%
2021-02-18	0	0.255	0.250	0.255	0.248	0.260	11,377,010	2,882,674	0.2534	0.255	0.250	0.255	0.248	0.260	11,377,010	0.2534	0.00%
2021-02-17	0	0.255	0.248	0.255	0.247	0.255	3,920,000	980,256	0.2501	0.255	0.248	0.255	0.247	0.255	3,920,000	0.2501	0.00%
2021-02-16	0	0.255	0.249	0.255	0.227	0.260	7,588,000	1,874,420	0.2470	0.255	0.249	0.255	0.227	0.260	7,588,000	0.2470	2.00%
2021-02-11	0	0.250	0.255	0.260	0.250	0.260	692,000	177,940	0.2571	0.250	0.255	0.260	0.250	0.260	692,000	0.2571	-1.96%
2021-02-10	0	0.255	0.250	0.255	0.250	0.260	760,000	195,900	0.2578	0.255	0.250	0.255	0.250	0.260	760,000	0.2578	-1.92%
2021-02-09	0	0.260	0.250	0.260	0.250	0.260	2,523,000	649,132	0.2573	0.260	0.250	0.260	0.250	0.260	2,523,000	0.2573	1.96%
2021-02-08	0	0.255	0.255	0.260	0.255	0.260	2,180,000	555,920	0.2550	0.255	0.255	0.260	0.255	0.260	2,180,000	0.2550	2.00%
2021-02-05	0	0.250	0.250	0.255	0.246	0.255	2,543,000	633,603	0.2492	0.250	0.250	0.255	0.246	0.255	2,543,000	0.2492	0.40%
2021-02-04	0	0.249	0.249	0.250	0.245	0.255	6,212,000	1,557,484	0.2507	0.249	0.249	0.250	0.245	0.255	6,212,000	0.2507	-4.23%
2021-02-03	0	0.260	0.255	0.260	0.260	0.260	412,000	107,120	0.2600	0.260	0.255	0.260	0.260	0.260	412,000	0.2600	0.00%
2021-02-02	0	0.260	0.255	0.260	0.250	0.260	2,804,000	723,740	0.2581	0.260	0.255	0.260	0.250	0.260	2,804,000	0.2581	0.00%
2021-02-01	0	0.260	0.255	0.260	0.250	0.260	156,000	39,740	0.2547	0.260	0.255	0.260	0.250	0.260	156,000	0.2547	1.96%
2021-01-29	0	0.255	0.255	0.260	0.250	0.260	512,000	131,040	0.2559	0.255	0.255	0.260	0.250	0.260	512,000	0.2559	-1.92%
2021-01-28	0	0.260	0.255	0.260	0.255	0.265	176,650	45,916	0.2599	0.260	0.255	0.260	0.255	0.265	176,650	0.2599	0.00%
2021-01-27	0	0.260	0.255	0.260	0.255	0.260	1,632,000	421,740	0.2584	0.260	0.255	0.260	0.255	0.260	1,632,000	0.2584	0.00%
2021-01-26	0	0.260	0.255	0.260	0.260	0.260	686,395	178,414	0.2599	0.260	0.255	0.260	0.260	0.260	686,395	0.2599	0.00%
2021-01-25	0	0.260	0.255	0.260	0.250	0.260	3,176,000	808,800	0.2547	0.260	0.255	0.260	0.250	0.260	3,176,000	0.2547	0.00%
2021-01-22	0	0.260	0.255	0.260	0.255	0.270	1,300,000	336,600	0.2589	0.260	0.255	0.260	0.255	0.270	1,300,000	0.2589	-3.70%
2021-01-21	0	0.270	0.265	0.270	0.260	0.275	1,036,000	281,640	0.2719	0.270	0.265	0.270	0.260	0.275	1,036,000	0.2719	0.00%
2021-01-20	0	0.270	0.260	0.270	0.255	0.270	4,368,000	1,141,160	0.2613	0.270	0.260	0.270	0.255	0.270	4,368,000	0.2613	8.00%
2021-01-19	0	0.250	0.249	0.250	0.245	0.255	7,796,000	1,958,252	0.2512	0.250	0.249	0.250	0.245	0.255	7,796,000	0.2512	-1.96%
2021-01-18	0	0.255	0.250	0.255	0.255	0.260	552,000	141,620	0.2566	0.255	0.250	0.255	0.255	0.260	552,000	0.2566	-1.92%
2021-01-15	0	0.260	0.255	0.260	0.260	0.260	320,000	83,200	0.2600	0.260	0.255	0.260	0.260	0.260	320,000	0.2600	0.00%
2021-01-14	0	0.260	0.255	0.260	0.250	0.260	376,000	95,300	0.2535	0.260	0.255	0.260	0.250	0.260	376,000	0.2535	0.00%
2021-01-13	0	0.260	0.255	0.260	0.255	0.260	1,864,000	484,080	0.2597	0.260	0.255	0.260	0.255	0.260	1,864,000	0.2597	0.00%
2021-01-12	0	0.260	0.255	0.260	0.255	0.260	2,980,000	772,340	0.2592	0.260	0.255	0.260	0.255	0.260	2,980,000	0.2592	4.00%
2021-01-11	0	0.250	0.250	0.255	0.250	0.255	2,088,000	527,420	0.2526	0.250	0.250	0.255	0.250	0.255	2,088,000	0.2526	-1.96%
2021-01-08	0	0.255	0.250	0.255	0.255	0.270	3,668,000	960,520	0.2619	0.255	0.250	0.255	0.255	0.270	3,668,000	0.2619	-5.56%
2021-01-07	0	0.270	0.265	0.270	0.265	0.270	866,890	231,722	0.2673	0.270	0.265	0.270	0.265	0.270	866,890	0.2673	0.00%
2021-01-06	0	0.270	0.265	0.270	0.260	0.270	2,340,000	626,940	0.2679	0.270	0.265	0.270	0.260	0.270	2,340,000	0.2679	0.00%
2021-01-05	0	0.270	0.265	0.270	0.270	0.285	9,032,355	2,449,932	0.2712	0.270	0.265	0.270	0.270	0.285	9,032,355	0.2712	-5.26%
2021-01-04	0	0.285	0.280	0.285	0.270	0.285	2,756,000	762,800	0.2768	0.285	0.280	0.285	0.270	0.285	2,756,000	0.2768	0.00%
2020-12-31	0	0.285	0.275	0.285	0.280	0.285	1,112,000	314,300	0.2826	0.285	0.275	0.285	0.280	0.285	1,112,000	0.2826	0.00%
2020-12-30	0	0.285	0.275	0.285	0.270	0.285	1,428,000	396,740	0.2778	0.285	0.275	0.285	0.270	0.285	1,428,000	0.2778	1.79%
2020-12-29	0	0.280	0.275	0.280	0.270	0.280	636,000	173,740	0.2732	0.280	0.275	0.280	0.270	0.280	636,000	0.2732	0.00%
2020-12-28	0	0.280	0.270	0.280	0.270	0.280	840,000	230,240	0.2741	0.280	0.270	0.280	0.270	0.280	840,000	0.2741	1.82%
2020-12-24	0	0.275	0.270	0.275	0.275	0.275	220,000	60,500	0.2750	0.275	0.270	0.275	0.275	0.275	220,000	0.2750	-1.79%
2020-12-23	0	0.280	0.275	0.280	0.280	0.290	4,420,000	1,237,920	0.2801	0.280	0.275	0.280	0.280	0.290	4,420,000	0.2801	-3.45%
2020-12-22	0	0.290	0.285	0.290	0.290	0.295	108,000	31,360	0.2904	0.290	0.285	0.290	0.290	0.295	108,000	0.2904	0.00%
2020-12-21	0	0.290	0.285	0.290	0.280	0.290	976,000	279,780	0.2867	0.290	0.285	0.290	0.280	0.290	976,000	0.2867	0.00%
2020-12-18	0	0.290	0.280	0.290	0.280	0.290	1,404,000	397,320	0.2830	0.290	0.280	0.290	0.280	0.290	1,404,000	0.2830	0.00%
2020-12-17	0	0.290	0.280	0.290	0.280	0.290	1,712,000	489,940	0.2862	0.290	0.280	0.290	0.280	0.290	1,712,000	0.2862	1.75%
2020-12-16	0	0.285	0.280	0.285	0.275	0.285	1,005,500	280,885	0.2793	0.285	0.280	0.285	0.275	0.285	1,005,500	0.2793	0.00%
2020-12-15	0	0.285	0.275	0.285	0.280	0.285	844,000	238,740	0.2829	0.285	0.275	0.285	0.280	0.285	844,000	0.2829	-1.72%
2020-12-14	0	0.290	0.285	0.290	0.270	0.290	636,488	178,746	0.2808	0.290	0.285	0.290	0.270	0.290	636,488	0.2808	0.00%
2020-12-11	0	0.290	0.280	0.290	0.275	0.290	240,000	68,960	0.2873	0.290	0.280	0.290	0.275	0.290	240,000	0.2873	3.57%
2020-12-10	0	0.280	0.270	0.280	0.265	0.290	4,356,000	1,210,740	0.2779	0.280	0.270	0.280	0.265	0.290	4,356,000	0.2779	-5.08%
2020-12-09	0	0.295	0.285	0.295	0.285	0.300	1,444,000	421,320	0.2918	0.295	0.285	0.295	0.285	0.300	1,444,000	0.2918	0.00%
2020-12-08	0	0.295	0.290	0.295	0.285	0.300	380,000	112,620	0.2964	0.295	0.290	0.295	0.285	0.300	380,000	0.2964	0.00%
2020-12-07	0	0.295	0.290	0.295	0.285	0.295	700,000	203,580	0.2908	0.295	0.290	0.295	0.285	0.295	700,000	0.2908	-1.67%
2020-12-04	0	0.300	0.290	0.300	0.290	0.300	1,132,000	337,220	0.2979	0.300	0.290	0.300	0.290	0.300	1,132,000	0.2979	0.00%
2020-12-03	0	0.300	0.290	0.300	0.285	0.300	500,000	144,960	0.2899	0.300	0.290	0.300	0.285	0.300	500,000	0.2899	0.00%
2020-12-02	0	0.300	0.285	0.300	0.285	0.300	232,000	68,000	0.2931	0.300	0.285	0.300	0.285	0.300	232,000	0.2931	1.69%
2020-12-01	0	0.295	0.285	0.295	0.295	0.305	212,000	62,860	0.2965	0.295	0.285	0.295	0.295	0.305	212,000	0.2965	0.00%
2020-11-30	0	0.295	0.290	0.295	0.285	0.300	1,264,000	365,400	0.2891	0.295	0.290	0.295	0.285	0.300	1,264,000	0.2891	0.00%
2020-11-27	0	0.295	0.285	0.295	0.285	0.300	520,000	150,720	0.2898	0.295	0.285	0.295	0.285	0.300	520,000	0.2898	-1.67%
2020-11-26	0	0.300	0.290	0.300	0.295	0.300	76,000	22,620	0.2976	0.300	0.290	0.300	0.295	0.300	76,000	0.2976	0.00%
2020-11-25	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	-1.64%
2020-11-24	0	0.305	0.295	0.305	0.290	0.310	676,000	200,940	0.2972	0.305	0.295	0.305	0.290	0.310	676,000	0.2972	0.00%
2020-11-23	0	0.305	0.295	0.305	0.285	0.305	604,000	181,280	0.3001	0.305	0.295	0.305	0.285	0.305	604,000	0.3001	1.67%
2020-11-20	0	0.300	0.290	0.300	0.290	0.310	3,636,000	1,083,580	0.2980	0.300	0.290	0.300	0.290	0.310	3,636,000	0.2980	3.45%
2020-11-19	0	0.290	0.285	0.290	0.275	0.295	295,000	84,380	0.2860	0.290	0.285	0.290	0.275	0.295	295,000	0.2860	1.75%
2020-11-18	0	0.285	0.275	0.285	0.270	0.305	2,592,000	752,360	0.2903	0.285	0.275	0.285	0.270	0.305	2,592,000	0.2903	-3.39%
2020-11-17	0	0.295	0.295	0.300	0.250	0.295	5,340,000	1,485,020	0.2781	0.295	0.295	0.300	0.250	0.295	5,340,000	0.2781	13.46%
2020-11-16	0	0.260	0.260	0.265	0.260	0.275	1,740,000	462,420	0.2658	0.260	0.260	0.265	0.260	0.275	1,740,000	0.2658	-5.45%
2020-11-13	0	0.275	0.270	0.275	0.270	0.280	772,000	210,400	0.2725	0.275	0.270	0.275	0.270	0.280	772,000	0.2725	-1.79%
2020-11-12	0	0.280	0.275	0.280	0.275	0.280	64,000	17,640	0.2756	0.280	0.275	0.280	0.275	0.280	64,000	0.2756	1.82%
2020-11-11	0	0.275	0.275	0.280	0.265	0.290	3,128,000	868,480	0.2776	0.275	0.275	0.280	0.265	0.290	3,128,000	0.2776	0.00%
2020-11-10	0	0.275	0.270	0.275	0.265	0.275	1,148,000	311,660	0.2715	0.275	0.270	0.275	0.265	0.275	1,148,000	0.2715	0.00%
2020-11-09	0	0.275	0.270	0.280	0.265	0.285	2,744,000	758,680	0.2765	0.275	0.270	0.280	0.265	0.285	2,744,000	0.2765	-3.51%
2020-11-06	0	0.285	0.280	0.285	0.280	0.290	48,000	13,660	0.2846	0.285	0.280	0.285	0.280	0.290	48,000	0.2846	0.00%
2020-11-05	0	0.285	0.280	0.285	0.285	0.285	456,000	129,960	0.2850	0.285	0.280	0.285	0.285	0.285	456,000	0.2850	0.00%
2020-11-04	0	0.285	0.285	0.290	0.280	0.290	156,000	44,960	0.2882	0.285	0.285	0.290	0.280	0.290	156,000	0.2882	0.00%
2020-11-03	0	0.285	0.280	0.285	0.275	0.290	1,272,000	359,740	0.2828	0.285	0.280	0.285	0.275	0.290	1,272,000	0.2828	1.79%
2020-11-02	0	0.280	0.275	0.280	0.275	0.280	456,000	127,100	0.2787	0.280	0.275	0.280	0.275	0.280	456,000	0.2787	1.82%
2020-10-30	0	0.275	0.275	0.280	0.275	0.290	2,528,000	708,240	0.2802	0.275	0.275	0.280	0.275	0.290	2,528,000	0.2802	-6.78%
2020-10-29	0	0.295	0.285	0.290	0.285	0.295	260,000	76,020	0.2924	0.295	0.285	0.290	0.285	0.295	260,000	0.2924	1.72%
2020-10-28	0	0.290	0.285	0.290	0.285	0.295	328,000	95,020	0.2897	0.290	0.285	0.290	0.285	0.295	328,000	0.2897	-1.69%
2020-10-27	0	0.295	0.290	0.295	0.280	0.295	2,892,000	823,260	0.2847	0.295	0.290	0.295	0.280	0.295	2,892,000	0.2847	0.00%
2020-10-23	0	0.295	0.290	0.295	0.285	0.295	696,000	201,060	0.2889	0.295	0.290	0.295	0.285	0.295	696,000	0.2889	1.72%
2020-10-22	0	0.290	0.285	0.295	0.290	0.295	64,000	18,580	0.2903	0.290	0.285	0.295	0.290	0.295	64,000	0.2903	1.75%
2020-10-21	0	0.285	0.285	0.290	0.285	0.295	1,560,000	451,820	0.2896	0.285	0.285	0.290	0.285	0.295	1,560,000	0.2896	1.79%
2020-10-20	0	0.280	0.280	0.290	0.280	0.290	1,377,085	395,052	0.2869	0.280	0.280	0.290	0.280	0.290	1,377,085	0.2869	-3.45%
2020-10-19	0	0.290	0.285	0.290	0.290	0.290	200,000	58,000	0.2900	0.290	0.285	0.290	0.290	0.290	200,000	0.2900	-1.69%
2020-10-16	0	0.295	0.285	0.295	0.295	0.295	60,000	17,700	0.2950	0.295	0.285	0.295	0.295	0.295	60,000	0.2950	0.00%
2020-10-15	0	0.295	0.290	0.295	0.290	0.295	744,000	215,820	0.2901	0.295	0.290	0.295	0.290	0.295	744,000	0.2901	3.51%
2020-10-14	0	0.285	0.285	0.290	0.285	0.295	608,000	176,020	0.2895	0.285	0.285	0.290	0.285	0.295	608,000	0.2895	-3.39%
2020-10-12	0	0.295	0.290	0.300	0.295	0.295	32,000	9,440	0.2950	0.295	0.290	0.300	0.295	0.295	32,000	0.2950	0.00%
2020-10-09	0	0.295	0.285	0.295	0.285	0.300	196,000	57,260	0.2921	0.295	0.285	0.295	0.285	0.300	196,000	0.2921	0.00%
2020-10-08	0	0.295	0.290	0.295	0.295	0.300	512,000	151,080	0.2951	0.295	0.290	0.295	0.295	0.300	512,000	0.2951	0.00%
2020-10-07	0	0.295	0.295	0.300	0.285	0.295	660,000	190,040	0.2879	0.295	0.295	0.300	0.285	0.295	660,000	0.2879	0.00%
2020-10-06	0	0.295	0.290	0.295	0.280	0.295	460,000	132,400	0.2878	0.295	0.290	0.295	0.280	0.295	460,000	0.2878	1.72%
2020-10-05	0	0.290	0.280	0.290	0.285	0.290	2,872,000	832,300	0.2898	0.290	0.280	0.290	0.285	0.290	2,872,000	0.2898	0.00%
2020-09-30	0	0.290	0.285	0.290	0.280	0.290	2,068,000	593,200	0.2868	0.290	0.285	0.290	0.280	0.290	2,068,000	0.2868	-3.33%
2020-09-29	0	0.300	0.295	0.300	0.285	0.300	728,000	214,300	0.2944	0.300	0.295	0.300	0.285	0.300	728,000	0.2944	5.26%
2020-09-28	0	0.285	0.280	0.285	0.275	0.285	1,152,000	323,840	0.2811	0.285	0.280	0.285	0.275	0.285	1,152,000	0.2811	0.00%
2020-09-25	0	0.285	0.285	0.290	0.285	0.300	828,000	239,320	0.2890	0.285	0.285	0.290	0.285	0.300	828,000	0.2890	-5.00%
2020-09-24	0	0.300	0.285	0.300	0.285	0.300	1,216,000	355,940	0.2927	0.300	0.285	0.300	0.285	0.300	1,216,000	0.2927	-1.64%
2020-09-23	0	0.305	0.290	0.305	0.305	0.305	88,435	26,879	0.3039	0.305	0.290	0.305	0.305	0.305	88,435	0.3039	0.00%
2020-09-22	0	0.305	0.295	0.305	0.305	0.305	32,000	9,760	0.3050	0.305	0.295	0.305	0.305	0.305	32,000	0.3050	0.00%
2020-09-21	0	0.305	0.300	0.305	0.295	0.305	284,000	84,400	0.2972	0.305	0.300	0.305	0.295	0.305	284,000	0.2972	0.00%
2020-09-18	0	0.305	0.295	0.305	0.305	0.305	680,000	207,400	0.3050	0.305	0.295	0.305	0.305	0.305	680,000	0.3050	0.00%
2020-09-17	0	0.305	0.300	0.305	0.295	0.305	1,868,000	561,840	0.3008	0.305	0.300	0.305	0.295	0.305	1,868,000	0.3008	3.39%
2020-09-16	0	0.295	0.285	0.295	0.285	0.295	1,036,000	299,820	0.2894	0.295	0.285	0.295	0.285	0.295	1,036,000	0.2894	1.72%
2020-09-15	0	0.290	0.290	0.295	0.290	0.295	3,580,000	1,038,480	0.2901	0.290	0.290	0.295	0.290	0.295	3,580,000	0.2901	-3.33%
2020-09-14	0	0.300	0.295	0.300	0.290	0.315	3,400,000	1,011,280	0.2974	0.300	0.295	0.300	0.290	0.315	3,400,000	0.2974	-4.76%
2020-09-11	0	0.315	0.310	0.315	0.305	0.315	536,000	166,480	0.3106	0.315	0.310	0.315	0.305	0.315	536,000	0.3106	-1.56%
2020-09-10	0	0.320	0.310	0.320	0.300	0.320	1,596,000	501,780	0.3144	0.320	0.310	0.320	0.300	0.320	1,596,000	0.3144	4.92%
2020-09-09	0	0.305	0.295	0.305	0.290	0.305	984,000	295,620	0.3004	0.305	0.295	0.305	0.290	0.305	984,000	0.3004	0.00%
2020-09-08	0	0.305	0.290	0.305	0.290	0.305	2,244,000	660,460	0.2943	0.305	0.290	0.305	0.290	0.305	2,244,000	0.2943	0.00%
2020-09-07	0	0.305	0.300	0.305	0.290	0.305	992,000	297,160	0.2996	0.305	0.300	0.305	0.290	0.305	992,000	0.2996	5.17%
2020-09-04	0	0.290	0.290	0.295	0.290	0.305	3,184,000	929,920	0.2921	0.290	0.290	0.295	0.290	0.305	3,184,000	0.2921	-4.92%
2020-09-03	0	0.305	0.300	0.310	0.300	0.305	544,000	164,220	0.3019	0.305	0.300	0.310	0.300	0.305	544,000	0.3019	0.00%
2020-09-02	0	0.305	0.300	0.305	0.295	0.310	592,000	180,680	0.3052	0.305	0.300	0.305	0.295	0.310	592,000	0.3052	0.00%
2020-09-01	0	0.305	0.295	0.305	0.295	0.305	2,695,000	806,560	0.2993	0.305	0.295	0.305	0.295	0.305	2,695,000	0.2993	0.00%
2020-08-31	0	0.305	0.305	0.315	0.295	0.315	3,948,000	1,201,080	0.3042	0.305	0.305	0.315	0.295	0.315	3,948,000	0.3042	0.00%
2020-08-28	0	0.305	0.300	0.305	0.295	0.315	3,410,000	1,047,340	0.3071	0.305	0.300	0.305	0.295	0.315	3,410,000	0.3071	-4.69%
2020-08-27	0	0.320	0.315	0.320	0.310	0.325	3,308,000	1,043,480	0.3154	0.320	0.315	0.320	0.310	0.325	3,308,000	0.3154	0.00%
2020-08-26	0	0.320	0.315	0.320	0.315	0.320	4,918,000	1,563,530	0.3179	0.320	0.315	0.320	0.315	0.320	4,918,000	0.3179	0.00%
2020-08-25	0	0.320	0.315	0.320	0.310	0.320	1,524,000	479,220	0.3144	0.320	0.315	0.320	0.310	0.320	1,524,000	0.3144	3.23%
2020-08-24	0	0.310	0.310	0.320	0.310	0.335	3,296,000	1,053,900	0.3198	0.310	0.310	0.320	0.310	0.335	3,296,000	0.3198	-4.62%
2020-08-21	0	0.325	0.325	0.330	0.325	0.335	1,548,000	512,520	0.3311	0.325	0.325	0.330	0.325	0.335	1,548,000	0.3311	0.00%
2020-08-20	0	0.325	0.325	0.330	0.325	0.335	3,628,000	1,195,480	0.3295	0.325	0.325	0.330	0.325	0.335	3,628,000	0.3295	-4.41%
2020-08-19	0	0.340	0.335	0.340	0.330	0.340	1,920,000	643,400	0.3351	0.340	0.335	0.340	0.330	0.340	1,920,000	0.3351	3.03%
2020-08-18	0	0.330	0.325	0.330	0.330	0.340	2,228,000	739,940	0.3321	0.330	0.325	0.330	0.330	0.340	2,228,000	0.3321	-2.94%
2020-08-17	0	0.340	0.330	0.340	0.330	0.345	2,428,215	821,907	0.3385	0.340	0.330	0.340	0.330	0.345	2,428,215	0.3385	1.49%
2020-08-14	0	0.335	0.330	0.335	0.330	0.345	1,948,000	662,120	0.3399	0.335	0.330	0.335	0.330	0.345	1,948,000	0.3399	1.52%
2020-08-13	0	0.330	0.330	0.335	0.325	0.340	7,908,000	2,614,620	0.3306	0.330	0.330	0.335	0.325	0.340	7,908,000	0.3306	-4.35%
2020-08-12	0	0.345	0.335	0.345	0.330	0.345	4,188,000	1,412,000	0.3372	0.345	0.335	0.345	0.330	0.345	4,188,000	0.3372	1.47%
2020-08-11	0	0.340	0.340	0.345	0.330	0.345	5,040,000	1,695,520	0.3364	0.340	0.340	0.345	0.330	0.345	5,040,000	0.3364	0.00%
2020-08-10	0	0.340	0.340	0.345	0.340	0.350	2,060,000	710,760	0.3450	0.340	0.340	0.345	0.340	0.350	2,060,000	0.3450	1.49%
2020-08-07	0	0.335	0.335	0.345	0.330	0.345	1,812,000	611,160	0.3373	0.335	0.335	0.345	0.330	0.345	1,812,000	0.3373	-1.47%
2020-08-06	0	0.340	0.335	0.345	0.335	0.345	2,084,000	707,440	0.3395	0.340	0.335	0.345	0.335	0.345	2,084,000	0.3395	-1.45%
2020-08-05	0	0.345	0.335	0.345	0.330	0.345	2,424,000	811,600	0.3348	0.345	0.335	0.345	0.330	0.345	2,424,000	0.3348	2.99%
2020-08-04	0	0.335	0.335	0.345	0.330	0.345	3,336,000	1,125,620	0.3374	0.335	0.335	0.345	0.330	0.345	3,336,000	0.3374	-1.47%
2020-08-03	0	0.340	0.330	0.340	0.320	0.345	2,840,000	950,420	0.3347	0.340	0.330	0.340	0.320	0.345	2,840,000	0.3347	4.62%
2020-07-31	0	0.325	0.325	0.330	0.310	0.340	1,928,000	636,800	0.3303	0.325	0.325	0.330	0.310	0.340	1,928,000	0.3303	0.00%
2020-07-30	0	0.325	0.325	0.335	0.325	0.350	2,288,000	767,100	0.3353	0.325	0.325	0.335	0.325	0.350	2,288,000	0.3353	-2.99%
2020-07-29	0	0.335	0.335	0.340	0.335	0.350	2,828,000	967,680	0.3422	0.335	0.335	0.340	0.335	0.350	2,828,000	0.3422	-1.47%
2020-07-28	0	0.340	0.340	0.350	0.335	0.350	3,808,000	1,302,960	0.3422	0.340	0.340	0.350	0.335	0.350	3,808,000	0.3422	-1.45%
2020-07-27	0	0.345	0.340	0.345	0.340	0.355	3,016,000	1,041,220	0.3452	0.345	0.340	0.345	0.340	0.355	3,016,000	0.3452	-2.82%
2020-07-24	0	0.355	0.350	0.360	0.345	0.360	5,276,000	1,861,620	0.3528	0.355	0.350	0.360	0.345	0.360	5,276,000	0.3528	1.43%
2020-07-23	0	0.350	0.350	0.355	0.350	0.360	4,112,000	1,470,400	0.3576	0.350	0.350	0.355	0.350	0.360	4,112,000	0.3576	0.00%
2020-07-22	0	0.350	0.345	0.360	0.345	0.365	2,964,000	1,055,320	0.3560	0.350	0.345	0.360	0.345	0.365	2,964,000	0.3560	-2.78%
2020-07-21	0	0.360	0.355	0.360	0.355	0.365	3,304,000	1,190,820	0.3604	0.360	0.355	0.360	0.355	0.365	3,304,000	0.3604	2.86%
2020-07-20	0	0.350	0.350	0.355	0.350	0.355	876,000	306,860	0.3503	0.350	0.350	0.355	0.350	0.355	876,000	0.3503	-1.41%
2020-07-17	0	0.355	0.355	0.360	0.345	0.365	4,260,000	1,532,420	0.3597	0.355	0.355	0.360	0.345	0.365	4,260,000	0.3597	1.43%
2020-07-16	0	0.350	0.345	0.350	0.345	0.360	3,084,000	1,082,500	0.3510	0.350	0.345	0.350	0.345	0.360	3,084,000	0.3510	-1.41%
2020-07-15	0	0.355	0.355	0.360	0.340	0.365	7,108,000	2,535,360	0.3567	0.355	0.355	0.360	0.340	0.365	7,108,000	0.3567	1.43%
2020-07-14	0	0.350	0.345	0.350	0.335	0.355	3,860,000	1,337,920	0.3466	0.350	0.345	0.350	0.335	0.355	3,860,000	0.3466	0.00%
2020-07-13	0	0.350	0.345	0.350	0.335	0.350	1,896,000	657,140	0.3466	0.350	0.345	0.350	0.335	0.350	1,896,000	0.3466	1.45%
2020-07-10	0	0.345	0.345	0.350	0.335	0.360	4,905,090	1,697,939	0.3462	0.345	0.345	0.350	0.335	0.360	4,905,090	0.3462	-4.17%
2020-07-09	0	0.360	0.350	0.360	0.345	0.360	6,200,000	2,189,960	0.3532	0.360	0.350	0.360	0.345	0.360	6,200,000	0.3532	-2.70%
2020-07-08	0	0.370	0.365	0.370	0.355	0.370	2,568,000	931,120	0.3626	0.370	0.365	0.370	0.355	0.370	2,568,000	0.3626	0.00%
2020-07-07	0	0.370	0.360	0.370	0.355	0.370	5,716,000	2,074,940	0.3630	0.370	0.360	0.370	0.355	0.370	5,716,000	0.3630	-1.33%
2020-07-06	0	0.375	0.365	0.375	0.360	0.385	7,048,000	2,646,420	0.3755	0.375	0.365	0.375	0.360	0.385	7,048,000	0.3755	1.35%
2020-07-03	0	0.370	0.365	0.370	0.365	0.370	2,200,000	810,460	0.3684	0.370	0.365	0.370	0.365	0.370	2,200,000	0.3684	-1.33%
2020-07-02	0	0.375	0.365	0.375	0.365	0.375	1,172,000	433,500	0.3699	0.375	0.365	0.375	0.365	0.375	1,172,000	0.3699	0.00%
2020-06-30	0	0.375	0.365	0.375	0.365	0.375	136,000	50,400	0.3706	0.375	0.365	0.375	0.365	0.375	136,000	0.3706	0.00%
2020-06-29	0	0.375	0.370	0.375	0.370	0.375	216,000	80,940	0.3747	0.375	0.370	0.375	0.370	0.375	216,000	0.3747	0.00%
2020-06-26	0	0.375	0.370	0.375	0.360	0.375	2,568,000	946,000	0.3684	0.375	0.370	0.375	0.360	0.375	2,568,000	0.3684	1.35%
2020-06-24	0	0.370	0.365	0.370	0.365	0.370	720,000	265,840	0.3692	0.370	0.365	0.370	0.365	0.370	720,000	0.3692	0.00%
2020-06-23	0	0.370	0.360	0.370	0.360	0.370	388,000	141,620	0.3650	0.370	0.360	0.370	0.360	0.370	388,000	0.3650	0.00%
2020-06-22	0	0.370	0.360	0.370	0.345	0.370	4,752,250	1,719,751	0.3619	0.370	0.360	0.370	0.345	0.370	4,752,250	0.3619	-1.33%
2020-06-19	0	0.375	0.370	0.375	0.360	0.390	7,836,000	2,900,980	0.3702	0.375	0.370	0.375	0.360	0.390	7,836,000	0.3702	2.74%
2020-06-18	0	0.365	0.360	0.365	0.355	0.365	1,716,000	616,540	0.3593	0.365	0.360	0.365	0.355	0.365	1,716,000	0.3593	-1.35%
2020-06-17	0	0.370	0.365	0.370	0.345	0.370	4,724,000	1,707,860	0.3615	0.370	0.365	0.370	0.345	0.370	4,724,000	0.3615	1.37%
2020-06-16	0	0.365	0.355	0.365	0.345	0.370	3,604,000	1,304,620	0.3620	0.365	0.355	0.365	0.345	0.370	3,604,000	0.3620	4.29%
2020-06-15	0	0.350	0.340	0.350	0.340	0.370	6,084,000	2,151,880	0.3537	0.350	0.340	0.350	0.340	0.370	6,084,000	0.3537	-6.67%
2020-06-12	0	0.375	0.370	0.375	0.350	0.380	2,917,350	1,069,179	0.3665	0.375	0.370	0.375	0.350	0.380	2,917,350	0.3665	-1.32%
2020-06-11	0	0.380	0.370	0.380	0.370	0.395	3,544,000	1,340,540	0.3783	0.380	0.370	0.380	0.370	0.395	3,544,000	0.3783	-5.00%
2020-06-10	0	0.400	0.395	0.400	0.360	0.400	17,420,000	6,802,900	0.3905	0.400	0.395	0.400	0.360	0.400	17,420,000	0.3905	-2.44%
2020-06-09	0	0.410	0.405	0.410	0.395	0.420	5,780,000	2,322,340	0.4018	0.410	0.405	0.410	0.395	0.420	5,780,000	0.4018	-4.65%
2020-06-08	0	0.430	0.415	0.430	0.415	0.440	5,188,000	2,198,120	0.4237	0.430	0.415	0.430	0.415	0.440	5,188,000	0.4237	-1.15%
2020-06-05	0	0.435	0.420	0.435	0.410	0.440	2,942,000	1,232,950	0.4191	0.435	0.420	0.435	0.410	0.440	2,942,000	0.4191	-1.14%
2020-06-04	0	0.440	0.425	0.440	0.410	0.450	2,972,000	1,268,080	0.4267	0.440	0.425	0.440	0.410	0.450	2,972,000	0.4267	-1.12%
2020-06-03	0	0.445	0.435	0.445	0.435	0.480	5,372,000	2,409,580	0.4485	0.445	0.435	0.445	0.435	0.480	5,372,000	0.4485	-7.29%
2020-06-02	0	0.480	0.465	0.480	0.440	0.495	11,120,000	5,276,920	0.4745	0.480	0.465	0.480	0.440	0.495	11,120,000	0.4745	3.23%
2020-06-01	0	0.465	0.460	0.465	0.415	0.490	6,308,000	2,853,280	0.4523	0.465	0.460	0.465	0.415	0.490	6,308,000	0.4523	12.05%
2020-05-29	0	0.415	0.415	0.420	0.390	0.415	9,889,050	4,041,153	0.4086	0.415	0.415	0.420	0.390	0.415	9,889,050	0.4086	1.22%
2020-05-28	0	0.410	0.410	0.420	0.410	0.435	2,488,000	1,049,860	0.4220	0.410	0.410	0.420	0.410	0.435	2,488,000	0.4220	-6.82%
2020-05-27	0	0.440	0.435	0.440	0.425	0.445	2,896,000	1,269,060	0.4382	0.440	0.435	0.440	0.425	0.445	2,896,000	0.4382	2.33%
2020-05-26	0	0.430	0.420	0.430	0.390	0.460	10,860,000	4,652,400	0.4284	0.430	0.420	0.430	0.390	0.460	10,860,000	0.4284	-6.52%
2020-05-25	0	0.460	0.460	0.465	0.440	0.480	3,760,000	1,729,440	0.4600	0.460	0.460	0.465	0.440	0.480	3,760,000	0.4600	-4.17%
2020-05-22	0	0.480	0.465	0.480	0.465	0.510	3,722,000	1,817,280	0.4883	0.480	0.465	0.480	0.465	0.510	3,722,000	0.4883	-1.03%
2020-05-21	0	0.485	0.480	0.490	0.465	0.500	6,420,000	3,140,820	0.4892	0.485	0.480	0.490	0.465	0.500	6,420,000	0.4892	1.04%
2020-05-20	0	0.480	0.475	0.480	0.430	0.480	5,176,000	2,397,160	0.4631	0.480	0.475	0.480	0.430	0.480	5,176,000	0.4631	6.67%
2020-05-19	0	0.450	0.440	0.450	0.405	0.450	7,896,000	3,446,240	0.4365	0.450	0.440	0.450	0.405	0.450	7,896,000	0.4365	7.14%
2020-05-18	0	0.420	0.440	0.445	0.400	0.450	22,144,000	9,372,480	0.4233	0.420	0.440	0.445	0.400	0.450	22,144,000	0.4233	1.20%
2020-05-15	0	0.415	0.405	0.415	0.395	0.425	3,837,000	1,571,360	0.4095	0.415	0.405	0.415	0.395	0.425	3,837,000	0.4095	0.00%
2020-05-14	0	0.415	0.400	0.415	0.385	0.420	3,880,000	1,558,020	0.4016	0.415	0.400	0.415	0.385	0.420	3,880,000	0.4016	1.22%
2020-05-13	0	0.410	0.405	0.410	0.375	0.415	10,320,000	4,131,060	0.4003	0.410	0.405	0.410	0.375	0.415	10,320,000	0.4003	3.80%
2020-05-12	0	0.395	0.380	0.395	0.365	0.395	7,707,243	2,985,455	0.3874	0.395	0.380	0.395	0.365	0.395	7,707,243	0.3874	1.28%
2020-05-11	0	0.390	0.385	0.390	0.345	0.410	22,372,000	8,633,760	0.3859	0.390	0.385	0.390	0.345	0.410	22,372,000	0.3859	11.43%
2020-05-08	0	0.350	0.350	0.355	0.315	0.355	7,736,000	2,640,600	0.3413	0.350	0.350	0.355	0.315	0.355	7,736,000	0.3413	7.69%
2020-05-07	0	0.325	0.320	0.330	0.305	0.345	9,400,000	3,100,060	0.3298	0.325	0.320	0.330	0.305	0.345	9,400,000	0.3298	1.56%
2020-05-06	0	0.320	0.320	0.345	0.295	0.350	5,244,000	1,709,100	0.3259	0.320	0.320	0.345	0.295	0.350	5,244,000	0.3259	1.59%
2020-05-05	0	0.315	0.315	0.325	0.315	0.355	4,520,000	1,537,000	0.3400	0.315	0.315	0.325	0.315	0.355	4,520,000	0.3400	-7.35%
2020-05-04	0	0.340	0.340	0.355	0.335	0.370	4,972,000	1,766,440	0.3553	0.340	0.340	0.355	0.335	0.370	4,972,000	0.3553	-6.85%
2020-04-29	0	0.365	0.350	0.365	0.325	0.370	26,616,264	9,288,689	0.3490	0.365	0.350	0.365	0.325	0.370	26,616,264	0.3490	8.96%
2020-04-28	0	0.335	0.330	0.335	0.320	0.335	5,870,000	1,922,750	0.3276	0.335	0.330	0.335	0.320	0.335	5,870,000	0.3276	1.52%
2020-04-27	0	0.330	0.330	0.335	0.300	0.335	10,848,000	3,527,760	0.3252	0.330	0.330	0.335	0.300	0.335	10,848,000	0.3252	6.45%
2020-04-24	0	0.310	0.310	0.320	0.300	0.320	3,432,000	1,063,000	0.3097	0.310	0.310	0.320	0.300	0.320	3,432,000	0.3097	-1.59%
2020-04-23	0	0.315	0.310	0.315	0.295	0.315	5,980,000	1,843,220	0.3082	0.315	0.310	0.315	0.295	0.315	5,980,000	0.3082	6.78%
2020-04-22	0	0.295	0.295	0.315	0.290	0.315	9,696,000	2,938,000	0.3030	0.295	0.295	0.315	0.290	0.315	9,696,000	0.3030	0.00%
2020-04-21	0	0.295	0.295	0.300	0.285	0.300	4,744,000	1,389,260	0.2928	0.295	0.295	0.300	0.285	0.300	4,744,000	0.2928	-1.67%
2020-04-20	0	0.300	0.295	0.300	0.270	0.300	9,904,000	2,779,820	0.2807	0.300	0.295	0.300	0.270	0.300	9,904,000	0.2807	9.09%
2020-04-17	0	0.275	0.275	0.280	0.260	0.290	6,276,000	1,746,000	0.2782	0.275	0.275	0.280	0.260	0.290	6,276,000	0.2782	3.77%
2020-04-16	0	0.265	0.265	0.275	0.245	0.265	4,668,000	1,200,368	0.2571	0.265	0.265	0.275	0.245	0.265	4,668,000	0.2571	3.92%
2020-04-15	0	0.255	0.255	0.265	0.244	0.280	5,448,000	1,389,572	0.2551	0.255	0.255	0.265	0.244	0.280	5,448,000	0.2551	3.66%
2020-04-14	0	0.246	0.246	0.250	0.236	0.250	4,884,000	1,200,972	0.2459	0.246	0.246	0.250	0.236	0.250	4,884,000	0.2459	1.65%
2020-04-09	0	0.242	0.242	0.243	0.239	0.246	4,740,000	1,144,536	0.2415	0.242	0.242	0.243	0.239	0.246	4,740,000	0.2415	-0.41%
2020-04-08	0	0.243	0.236	0.243	0.232	0.243	3,174,000	758,698	0.2390	0.243	0.236	0.243	0.232	0.243	3,174,000	0.2390	1.25%
2020-04-07	0	0.240	0.231	0.240	0.226	0.240	4,800,000	1,125,468	0.2345	0.240	0.231	0.240	0.226	0.240	4,800,000	0.2345	3.45%
2020-04-06	0	0.232	0.226	0.232	0.224	0.232	2,788,000	636,684	0.2284	0.232	0.226	0.232	0.224	0.232	2,788,000	0.2284	0.00%
2020-04-03	0	0.232	0.226	0.232	0.225	0.236	3,799,000	872,544	0.2297	0.232	0.226	0.232	0.225	0.236	3,799,000	0.2297	-1.28%
2020-04-02	0	0.235	0.233	0.235	0.222	0.235	3,784,000	863,916	0.2283	0.235	0.233	0.235	0.222	0.235	3,784,000	0.2283	0.86%
2020-04-01	0	0.233	0.228	0.233	0.219	0.233	4,620,400	1,051,365	0.2275	0.233	0.228	0.233	0.219	0.233	4,620,400	0.2275	1.75%
2020-03-31	0	0.229	0.223	0.229	0.209	0.229	4,708,000	1,031,080	0.2190	0.229	0.223	0.229	0.209	0.229	4,708,000	0.2190	1.78%
2020-03-30	0	0.225	0.215	0.225	0.200	0.225	6,052,000	1,280,420	0.2116	0.225	0.215	0.225	0.200	0.225	6,052,000	0.2116	-0.44%
2020-03-27	0	0.226	0.219	0.226	0.215	0.226	1,884,000	415,160	0.2204	0.226	0.219	0.226	0.215	0.226	1,884,000	0.2204	0.44%
2020-03-26	0	0.225	0.220	0.225	0.215	0.225	2,408,000	536,952	0.2230	0.225	0.220	0.225	0.215	0.225	2,408,000	0.2230	0.45%
2020-03-25	0	0.224	0.223	0.224	0.205	0.234	2,428,000	534,176	0.2200	0.224	0.223	0.224	0.205	0.234	2,428,000	0.2200	2.28%
2020-03-24	0	0.219	0.211	0.219	0.201	0.219	2,264,000	474,368	0.2095	0.219	0.211	0.219	0.201	0.219	2,264,000	0.2095	-0.45%
2020-03-23	0	0.220	0.218	0.220	0.200	0.220	2,128,000	440,268	0.2069	0.220	0.218	0.220	0.200	0.220	2,128,000	0.2069	0.00%
2020-03-20	0	0.220	0.220	0.238	0.203	0.221	1,272,000	279,024	0.2194	0.220	0.220	0.238	0.203	0.221	1,272,000	0.2194	1.85%
2020-03-19	0	0.216	0.216	0.225	0.205	0.233	1,920,000	426,264	0.2220	0.216	0.216	0.225	0.205	0.233	1,920,000	0.2220	-2.26%
2020-03-18	0	0.221	0.221	0.230	0.205	0.255	3,574,195	865,406	0.2421	0.221	0.221	0.230	0.205	0.255	3,574,195	0.2421	-0.45%
2020-03-17	0	0.222	0.222	0.232	0.216	0.250	2,888,000	670,496	0.2322	0.222	0.222	0.232	0.216	0.250	2,888,000	0.2322	-7.50%
2020-03-16	0	0.240	0.240	0.244	0.233	0.260	2,780,000	681,084	0.2450	0.240	0.240	0.244	0.233	0.260	2,780,000	0.2450	-7.69%
2020-03-13	0	0.260	0.250	0.260	0.250	0.260	3,336,000	842,740	0.2526	0.260	0.250	0.260	0.250	0.260	3,336,000	0.2526	-1.89%
2020-03-12	0	0.265	0.260	0.265	0.260	0.270	2,352,000	621,320	0.2642	0.265	0.260	0.265	0.260	0.270	2,352,000	0.2642	-3.64%
2020-03-11	0	0.275	0.270	0.275	0.265	0.275	2,372,000	642,440	0.2708	0.275	0.270	0.275	0.265	0.275	2,372,000	0.2708	1.85%
2020-03-10	0	0.270	0.270	0.275	0.270	0.275	3,348,000	907,120	0.2709	0.270	0.270	0.275	0.270	0.275	3,348,000	0.2709	-3.57%
2020-03-09	0	0.280	0.275	0.285	0.275	0.285	1,588,000	440,980	0.2777	0.280	0.275	0.285	0.275	0.285	1,588,000	0.2777	-1.75%
2020-03-06	0	0.285	0.275	0.285	0.270	0.290	8,076,000	2,288,140	0.2833	0.285	0.275	0.285	0.270	0.290	8,076,000	0.2833	1.79%
2020-03-05	0	0.280	0.275	0.280	0.270	0.280	3,540,000	971,440	0.2744	0.280	0.275	0.280	0.270	0.280	3,540,000	0.2744	3.70%
2020-03-04	0	0.270	0.270	0.275	0.270	0.280	2,188,000	598,540	0.2736	0.270	0.270	0.275	0.270	0.280	2,188,000	0.2736	-3.57%
2020-03-03	0	0.280	0.275	0.280	0.270	0.280	1,584,000	435,640	0.2750	0.280	0.275	0.280	0.270	0.280	1,584,000	0.2750	3.70%
2020-03-02	0	0.270	0.270	0.275	0.270	0.275	2,256,000	614,120	0.2722	0.270	0.270	0.275	0.270	0.275	2,256,000	0.2722	0.00%
2020-02-28	0	0.270	0.270	0.275	0.270	0.275	2,021,785	550,364	0.2722	0.270	0.270	0.275	0.270	0.275	2,021,785	0.2722	-1.82%
2020-02-27	0	0.275	0.275	0.280	0.275	0.280	2,852,000	787,580	0.2762	0.275	0.275	0.280	0.275	0.280	2,852,000	0.2762	-1.79%
2020-02-26	0	0.280	0.275	0.280	0.270	0.285	2,492,000	684,680	0.2748	0.280	0.275	0.280	0.270	0.285	2,492,000	0.2748	1.82%
2020-02-25	0	0.275	0.275	0.280	0.275	0.285	3,852,000	1,067,440	0.2771	0.275	0.275	0.280	0.275	0.285	3,852,000	0.2771	-3.51%
2020-02-24	0	0.285	0.280	0.285	0.275	0.285	2,240,000	630,680	0.2816	0.285	0.280	0.285	0.275	0.285	2,240,000	0.2816	0.00%
2020-02-21	0	0.285	0.280	0.285	0.285	0.290	4,148,000	1,185,860	0.2859	0.285	0.280	0.285	0.285	0.290	4,148,000	0.2859	-3.39%
2020-02-20	0	0.295	0.290	0.295	0.280	0.295	2,073,665	596,037	0.2874	0.295	0.290	0.295	0.280	0.295	2,073,665	0.2874	3.51%
2020-02-19	0	0.285	0.280	0.285	0.285	0.295	5,160,000	1,491,160	0.2890	0.285	0.280	0.285	0.285	0.295	5,160,000	0.2890	-1.72%
2020-02-18	0	0.290	0.285	0.290	0.285	0.300	1,436,000	417,140	0.2905	0.290	0.285	0.290	0.285	0.300	1,436,000	0.2905	-1.69%
2020-02-17	0	0.295	0.290	0.295	0.290	0.300	1,808,000	527,220	0.2916	0.295	0.290	0.295	0.290	0.300	1,808,000	0.2916	0.00%
2020-02-14	0	0.295	0.290	0.300	0.290	0.300	1,788,000	519,280	0.2904	0.295	0.290	0.300	0.290	0.300	1,788,000	0.2904	1.72%
2020-02-13	0	0.290	0.285	0.290	0.290	0.300	3,580,000	1,049,880	0.2933	0.290	0.285	0.290	0.290	0.300	3,580,000	0.2933	-3.33%
2020-02-12	0	0.300	0.295	0.300	0.295	0.305	2,908,000	877,340	0.3017	0.300	0.295	0.300	0.295	0.305	2,908,000	0.3017	1.69%
2020-02-11	0	0.295	0.285	0.295	0.285	0.295	1,404,000	404,240	0.2879	0.295	0.285	0.295	0.285	0.295	1,404,000	0.2879	3.51%
2020-02-10	0	0.285	0.285	0.295	0.285	0.295	1,968,000	569,080	0.2892	0.285	0.285	0.295	0.285	0.295	1,968,000	0.2892	-1.72%
2020-02-07	0	0.290	0.290	0.295	0.275	0.305	7,380,000	2,146,020	0.2908	0.290	0.290	0.295	0.275	0.305	7,380,000	0.2908	3.57%
2020-02-06	0	0.280	0.280	0.285	0.275	0.285	1,360,498	376,819	0.2770	0.280	0.280	0.285	0.275	0.285	1,360,498	0.2770	1.82%
2020-02-05	0	0.275	0.275	0.280	0.275	0.290	1,372,000	382,740	0.2790	0.275	0.275	0.280	0.275	0.290	1,372,000	0.2790	-1.79%
2020-02-04	0	0.280	0.275	0.280	0.270	0.280	1,916,000	521,840	0.2724	0.280	0.275	0.280	0.270	0.280	1,916,000	0.2724	3.70%
2020-02-03	0	0.270	0.270	0.275	0.270	0.280	2,008,000	549,760	0.2738	0.270	0.270	0.275	0.270	0.280	2,008,000	0.2738	-1.82%
2020-01-31	0	0.275	0.275	0.280	0.270	0.290	1,901,202	530,664	0.2791	0.275	0.275	0.280	0.270	0.290	1,901,202	0.2791	1.85%
2020-01-30	0	0.270	0.270	0.280	0.270	0.285	5,024,000	1,400,720	0.2788	0.270	0.270	0.280	0.270	0.285	5,024,000	0.2788	-5.26%
2020-01-29	0	0.285	0.285	0.290	0.280	0.310	10,704,000	3,095,740	0.2892	0.285	0.285	0.290	0.280	0.310	10,704,000	0.2892	-8.06%
2020-01-24	0	0.310	0.310	0.315	0.305	0.315	1,040,000	323,160	0.3107	0.310	0.310	0.315	0.305	0.315	1,040,000	0.3107	0.00%
2020-01-23	0	0.310	0.305	0.310	0.310	0.320	2,932,000	916,440	0.3126	0.310	0.305	0.310	0.310	0.320	2,932,000	0.3126	-3.12%
2020-01-22	0	0.320	0.320	0.325	0.320	0.335	2,920,000	948,460	0.3248	0.320	0.320	0.325	0.320	0.335	2,920,000	0.3248	-3.03%
2020-01-21	0	0.330	0.330	0.335	0.310	0.330	6,124,000	1,974,120	0.3224	0.330	0.330	0.335	0.310	0.330	6,124,000	0.3224	1.54%
2020-01-20	0	0.325	0.320	0.325	0.325	0.330	3,536,000	1,158,880	0.3277	0.325	0.320	0.325	0.325	0.330	3,536,000	0.3277	-1.52%
2020-01-17	0	0.330	0.325	0.330	0.325	0.340	7,200,000	2,388,300	0.3317	0.330	0.325	0.330	0.325	0.340	7,200,000	0.3317	-2.94%
2020-01-16	0	0.340	0.325	0.340	0.325	0.340	5,040,000	1,682,820	0.3339	0.340	0.325	0.340	0.325	0.340	5,040,000	0.3339	4.62%
2020-01-15	0	0.325	0.320	0.325	0.325	0.335	5,688,000	1,878,300	0.3302	0.325	0.320	0.325	0.325	0.335	5,688,000	0.3302	-2.99%
2020-01-14	0	0.335	0.335	0.340	0.335	0.350	13,828,000	4,764,620	0.3446	0.335	0.335	0.340	0.335	0.350	13,828,000	0.3446	-5.63%
2020-01-13	0	0.355	0.350	0.355	0.345	0.355	6,228,000	2,183,040	0.3505	0.355	0.350	0.355	0.345	0.355	6,228,000	0.3505	1.43%
2020-01-10	0	0.350	0.340	0.350	0.340	0.350	9,572,000	3,315,880	0.3464	0.350	0.340	0.350	0.340	0.350	9,572,000	0.3464	0.00%
2020-01-09	0	0.350	0.340	0.350	0.345	0.350	3,844,000	1,337,040	0.3478	0.350	0.340	0.350	0.345	0.350	3,844,000	0.3478	0.00%
2020-01-08	0	0.350	0.350	0.355	0.340	0.350	5,532,000	1,918,520	0.3468	0.350	0.350	0.355	0.340	0.350	5,532,000	0.3468	0.00%
2020-01-07	0	0.350	0.350	0.355	0.345	0.350	4,964,000	1,729,420	0.3484	0.350	0.350	0.355	0.345	0.350	4,964,000	0.3484	0.00%
2020-01-06	0	0.350	0.345	0.350	0.340	0.355	5,804,000	2,011,960	0.3467	0.350	0.345	0.350	0.340	0.355	5,804,000	0.3467	1.45%
2020-01-03	0	0.345	0.345	0.350	0.345	0.360	5,664,000	1,991,640	0.3516	0.345	0.345	0.350	0.345	0.360	5,664,000	0.3516	-1.43%
2020-01-02	0	0.350	0.350	0.355	0.350	0.365	6,384,000	2,292,600	0.3591	0.350	0.350	0.355	0.350	0.365	6,384,000	0.3591	-4.11%
2019-12-31	0	0.365	0.360	0.365	0.355	0.370	9,172,000	3,329,780	0.3630	0.365	0.360	0.365	0.355	0.370	9,172,000	0.3630	-2.67%
2019-12-30	0	0.375	0.360	0.375	0.350	0.375	17,510,770	6,415,867	0.3664	0.375	0.360	0.375	0.350	0.375	17,510,770	0.3664	4.17%
2019-12-27	0	0.360	0.345	0.360	0.345	0.360	8,928,000	3,167,060	0.3547	0.360	0.345	0.360	0.345	0.360	8,928,000	0.3547	0.00%
2019-12-24	0	0.360	0.350	0.360	0.350	0.360	2,048,000	725,000	0.3540	0.360	0.350	0.360	0.350	0.360	2,048,000	0.3540	0.00%
2019-12-23	0	0.360	0.350	0.360	0.340	0.360	4,165,583	1,463,142	0.3512	0.360	0.350	0.360	0.340	0.360	4,165,583	0.3512	2.86%
2019-12-20	0	0.350	0.350	0.355	0.345	0.360	6,355,330	2,223,562	0.3499	0.350	0.350	0.355	0.345	0.360	6,355,330	0.3499	-2.78%
2019-12-19	0	0.360	0.350	0.360	0.340	0.360	10,224,000	3,586,060	0.3507	0.360	0.350	0.360	0.340	0.360	10,224,000	0.3507	2.86%
2019-12-18	0	0.350	0.345	0.350	0.335	0.355	12,052,000	4,168,020	0.3458	0.350	0.345	0.350	0.335	0.355	12,052,000	0.3458	0.00%
2019-12-17	0	0.350	0.345	0.350	0.340	0.350	4,784,000	1,652,400	0.3454	0.350	0.345	0.350	0.340	0.350	4,784,000	0.3454	0.00%
2019-12-16	0	0.350	0.345	0.350	0.320	0.350	3,872,000	1,295,240	0.3345	0.350	0.345	0.350	0.320	0.350	3,872,000	0.3345	2.94%
2019-12-13	0	0.340	0.340	0.345	0.335	0.350	2,772,000	943,400	0.3403	0.340	0.340	0.345	0.335	0.350	2,772,000	0.3403	-2.86%
2019-12-12	0	0.350	0.340	0.350	0.325	0.350	3,696,594	1,257,541	0.3402	0.350	0.340	0.350	0.325	0.350	3,696,594	0.3402	7.69%
2019-12-11	0	0.325	0.315	0.325	0.305	0.325	1,124,755	354,806	0.3155	0.325	0.315	0.325	0.305	0.325	1,124,755	0.3155	4.84%
2019-12-10	0	0.310	0.310	0.315	0.310	0.315	3,008,000	934,140	0.3106	0.310	0.310	0.315	0.310	0.315	3,008,000	0.3106	-1.59%
2019-12-09	0	0.315	0.315	0.320	0.305	0.320	1,144,000	359,920	0.3146	0.315	0.315	0.320	0.305	0.320	1,144,000	0.3146	0.00%
2019-12-06	0	0.315	0.310	0.315	0.295	0.325	11,211,913	3,469,913	0.3095	0.315	0.310	0.315	0.295	0.325	11,211,913	0.3095	-1.56%
2019-12-05	0	0.320	0.315	0.320	0.320	0.340	6,548,000	2,186,200	0.3339	0.320	0.315	0.320	0.320	0.340	6,548,000	0.3339	-7.25%
2019-12-04	0	0.345	0.345	0.350	0.340	0.350	6,168,000	2,116,280	0.3431	0.345	0.345	0.350	0.340	0.350	6,168,000	0.3431	-1.43%
2019-12-03	0	0.350	0.345	0.350	0.340	0.350	1,984,000	684,860	0.3452	0.350	0.345	0.350	0.340	0.350	1,984,000	0.3452	0.00%
2019-12-02	0	0.350	0.340	0.350	0.340	0.350	4,292,000	1,485,540	0.3461	0.350	0.340	0.350	0.340	0.350	4,292,000	0.3461	0.00%
2019-11-29	0	0.350	0.345	0.350	0.340	0.350	5,744,000	1,982,660	0.3452	0.350	0.345	0.350	0.340	0.350	5,744,000	0.3452	0.00%
2019-11-28	0	0.350	0.335	0.350	0.335	0.350	6,704,000	2,296,500	0.3426	0.350	0.335	0.350	0.335	0.350	6,704,000	0.3426	0.00%
2019-11-27	0	0.350	0.340	0.350	0.340	0.350	2,336,000	809,100	0.3464	0.350	0.340	0.350	0.340	0.350	2,336,000	0.3464	0.00%
2019-11-26	0	0.350	0.345	0.350	0.340	0.350	1,780,000	616,860	0.3466	0.350	0.345	0.350	0.340	0.350	1,780,000	0.3466	0.00%
2019-11-25	0	0.350	0.340	0.350	0.345	0.360	3,824,000	1,326,260	0.3468	0.350	0.340	0.350	0.345	0.360	3,824,000	0.3468	-1.41%
2019-11-22	0	0.355	0.345	0.355	0.345	0.355	3,168,000	1,099,680	0.3471	0.355	0.345	0.355	0.345	0.355	3,168,000	0.3471	-1.39%
2019-11-21	0	0.360	0.345	0.360	0.345	0.360	995,728	348,151	0.3496	0.360	0.345	0.360	0.345	0.360	995,728	0.3496	0.00%
2019-11-20	0	0.360	0.355	0.360	0.335	0.360	6,360,000	2,221,620	0.3493	0.360	0.355	0.360	0.335	0.360	6,360,000	0.3493	2.86%
2019-11-19	0	0.350	0.340	0.350	0.330	0.350	1,796,000	609,180	0.3392	0.350	0.340	0.350	0.330	0.350	1,796,000	0.3392	0.00%
2019-11-18	0	0.350	0.350	0.355	0.325	0.360	4,480,000	1,496,240	0.3340	0.350	0.350	0.355	0.325	0.360	4,480,000	0.3340	0.00%
2019-11-15	0	0.350	0.345	0.350	0.340	0.350	892,000	305,200	0.3422	0.350	0.345	0.350	0.340	0.350	892,000	0.3422	0.00%
2019-11-14	0	0.350	0.345	0.350	0.330	0.350	1,080,000	367,740	0.3405	0.350	0.345	0.350	0.330	0.350	1,080,000	0.3405	1.45%
2019-11-13	0	0.345	0.345	0.350	0.345	0.355	3,724,000	1,308,840	0.3515	0.345	0.345	0.350	0.345	0.355	3,724,000	0.3515	-4.17%
2019-11-12	0	0.360	0.360	0.365	0.360	0.365	1,584,000	572,300	0.3613	0.360	0.360	0.365	0.360	0.365	1,584,000	0.3613	-2.70%
2019-11-11	0	0.370	0.365	0.370	0.365	0.370	2,216,000	816,680	0.3685	0.370	0.365	0.370	0.365	0.370	2,216,000	0.3685	0.00%
2019-11-08	0	0.370	0.365	0.370	0.360	0.370	4,832,000	1,779,620	0.3683	0.370	0.365	0.370	0.360	0.370	4,832,000	0.3683	1.37%
2019-11-07	0	0.365	0.360	0.365	0.355	0.365	3,900,000	1,405,140	0.3603	0.365	0.360	0.365	0.355	0.365	3,900,000	0.3603	1.39%
2019-11-06	0	0.360	0.360	0.365	0.355	0.365	992,000	355,220	0.3581	0.360	0.360	0.365	0.355	0.365	992,000	0.3581	1.41%
2019-11-05	0	0.355	0.355	0.365	0.355	0.360	1,508,000	539,360	0.3577	0.355	0.355	0.365	0.355	0.360	1,508,000	0.3577	-1.39%
2019-11-04	0	0.360	0.360	0.365	0.360	0.365	1,392,000	501,220	0.3601	0.360	0.360	0.365	0.360	0.365	1,392,000	0.3601	0.00%
2019-11-01	0	0.360	0.360	0.365	0.360	0.375	2,644,000	957,700	0.3622	0.360	0.360	0.365	0.360	0.375	2,644,000	0.3622	-4.00%
2019-10-31	0	0.375	0.365	0.375	0.350	0.375	7,420,000	2,719,700	0.3665	0.375	0.365	0.375	0.350	0.375	7,420,000	0.3665	5.63%
2019-10-30	0	0.355	0.350	0.355	0.355	0.370	3,932,000	1,425,340	0.3625	0.355	0.350	0.355	0.355	0.370	3,932,000	0.3625	-4.05%
2019-10-29	0	0.370	0.365	0.370	0.350	0.370	4,324,000	1,569,920	0.3631	0.370	0.365	0.370	0.350	0.370	4,324,000	0.3631	2.78%
2019-10-28	0	0.360	0.350	0.360	0.350	0.360	1,092,000	385,420	0.3529	0.360	0.350	0.360	0.350	0.360	1,092,000	0.3529	1.41%
2019-10-25	0	0.355	0.345	0.355	0.340	0.360	2,096,000	734,640	0.3505	0.355	0.345	0.355	0.340	0.360	2,096,000	0.3505	1.43%
2019-10-24	0	0.350	0.340	0.350	0.340	0.355	1,536,000	535,920	0.3489	0.350	0.340	0.350	0.340	0.355	1,536,000	0.3489	0.00%
2019-10-23	0	0.350	0.340	0.350	0.335	0.350	2,376,000	823,200	0.3465	0.350	0.340	0.350	0.335	0.350	2,376,000	0.3465	4.48%
2019-10-22	0	0.335	0.335	0.345	0.325	0.345	9,420,000	3,153,780	0.3348	0.335	0.335	0.345	0.325	0.345	9,420,000	0.3348	0.00%
2019-10-21	0	0.335	0.330	0.335	0.330	0.340	1,120,000	374,640	0.3345	0.335	0.330	0.335	0.330	0.340	1,120,000	0.3345	-1.47%
2019-10-18	0	0.340	0.340	0.345	0.335	0.345	1,504,000	511,900	0.3404	0.340	0.340	0.345	0.335	0.345	1,504,000	0.3404	-1.45%
2019-10-17	0	0.345	0.340	0.345	0.340	0.355	1,988,000	684,160	0.3441	0.345	0.340	0.345	0.340	0.355	1,988,000	0.3441	0.00%
2019-10-16	0	0.345	0.345	0.350	0.345	0.355	1,460,000	506,260	0.3468	0.345	0.345	0.350	0.345	0.355	1,460,000	0.3468	0.00%
2019-10-15	0	0.345	0.345	0.350	0.345	0.365	4,292,000	1,514,520	0.3529	0.345	0.345	0.350	0.345	0.365	4,292,000	0.3529	-1.43%
2019-10-14	0	0.350	0.350	0.355	0.350	0.365	7,584,000	2,719,540	0.3586	0.350	0.350	0.355	0.350	0.365	7,584,000	0.3586	-2.78%
2019-10-11	0	0.360	0.345	0.360	0.345	0.365	4,580,000	1,623,560	0.3545	0.360	0.345	0.360	0.345	0.365	4,580,000	0.3545	0.00%
2019-10-10	0	0.360	0.345	0.360	0.345	0.360	2,528,000	904,360	0.3577	0.360	0.345	0.360	0.345	0.360	2,528,000	0.3577	1.41%
2019-10-09	0	0.355	0.345	0.355	0.345	0.355	2,244,000	789,020	0.3516	0.355	0.345	0.355	0.345	0.355	2,244,000	0.3516	1.43%
2019-10-08	0	0.350	0.350	0.355	0.340	0.360	5,568,000	1,954,060	0.3509	0.350	0.350	0.355	0.340	0.360	5,568,000	0.3509	-2.78%
2019-10-04	0	0.360	0.350	0.360	0.345	0.365	8,480,000	3,012,200	0.3552	0.360	0.350	0.360	0.345	0.365	8,480,000	0.3552	1.41%
2019-10-03	0	0.355	0.360	0.370	0.345	0.370	4,472,000	1,592,080	0.3560	0.355	0.360	0.370	0.345	0.370	4,472,000	0.3560	-4.05%
2019-10-02	0	0.370	0.355	0.370	0.350	0.370	1,156,000	413,980	0.3581	0.370	0.355	0.370	0.350	0.370	1,156,000	0.3581	0.00%
2019-09-30	0	0.370	0.350	0.370	0.345	0.370	2,168,000	772,220	0.3562	0.370	0.350	0.370	0.345	0.370	2,168,000	0.3562	1.37%
2019-09-27	0	0.365	0.345	0.365	0.340	0.365	1,536,000	539,640	0.3513	0.365	0.345	0.365	0.340	0.365	1,536,000	0.3513	1.39%
2019-09-26	0	0.360	0.345	0.360	0.340	0.360	2,338,239	819,298	0.3504	0.360	0.345	0.360	0.340	0.360	2,338,239	0.3504	1.41%
2019-09-25	0	0.355	0.355	0.365	0.330	0.355	2,512,000	860,840	0.3427	0.355	0.355	0.365	0.330	0.355	2,512,000	0.3427	1.43%
2019-09-24	0	0.350	0.335	0.350	0.325	0.350	1,652,000	550,660	0.3333	0.350	0.335	0.350	0.325	0.350	1,652,000	0.3333	2.94%
2019-09-23	0	0.340	0.325	0.340	0.325	0.340	2,060,000	682,100	0.3311	0.340	0.325	0.340	0.325	0.340	2,060,000	0.3311	0.00%
2019-09-20	0	0.340	0.330	0.340	0.330	0.360	1,148,000	395,320	0.3444	0.340	0.330	0.340	0.330	0.360	1,148,000	0.3444	-5.56%
2019-09-19	0	0.360	0.360	0.365	0.355	0.380	2,660,000	972,380	0.3656	0.360	0.360	0.365	0.355	0.380	2,660,000	0.3656	1.41%
2019-09-18	0	0.355	0.345	0.355	0.340	0.365	2,188,000	771,480	0.3526	0.355	0.345	0.355	0.340	0.365	2,188,000	0.3526	2.90%
2019-09-17	0	0.345	0.340	0.350	0.330	0.365	4,240,000	1,477,120	0.3484	0.345	0.340	0.350	0.330	0.365	4,240,000	0.3484	6.15%
2019-09-16	0	0.325	0.320	0.325	0.315	0.325	2,500,000	805,720	0.3223	0.325	0.320	0.325	0.315	0.325	2,500,000	0.3223	4.84%
2019-09-13	0	0.310	0.310	0.315	0.300	0.310	292,000	88,440	0.3029	0.310	0.310	0.315	0.300	0.310	292,000	0.3029	0.00%
2019-09-12	0	0.310	0.300	0.310	0.310	0.320	1,624,333	508,063	0.3128	0.310	0.300	0.310	0.310	0.320	1,624,333	0.3128	1.64%
2019-09-11	0	0.305	0.300	0.310	0.290	0.320	1,756,000	537,700	0.3062	0.305	0.300	0.310	0.290	0.320	1,756,000	0.3062	1.67%
2019-09-10	0	0.300	0.295	0.300	0.295	0.305	1,220,500	361,557	0.2962	0.300	0.295	0.300	0.295	0.305	1,220,500	0.2962	0.00%
2019-09-09	0	0.300	0.295	0.300	0.285	0.310	2,324,000	685,780	0.2951	0.300	0.295	0.300	0.285	0.310	2,324,000	0.2951	0.00%
2019-09-06	0	0.300	0.295	0.300	0.290	0.315	3,382,400	1,012,874	0.2995	0.300	0.295	0.300	0.290	0.315	3,382,400	0.2995	-3.23%
2019-09-05	0	0.310	0.305	0.310	0.300	0.310	396,000	120,780	0.3050	0.310	0.305	0.310	0.300	0.310	396,000	0.3050	0.00%
2019-09-04	0	0.310	0.300	0.310	0.290	0.310	6,888,000	2,064,196	0.2997	0.310	0.300	0.310	0.290	0.310	6,888,000	0.2997	0.00%
2019-09-03	0	0.310	0.300	0.310	0.290	0.320	6,100,155	1,829,706	0.2999	0.310	0.300	0.310	0.290	0.320	6,100,155	0.2999	-1.59%
2019-09-02	0	0.315	0.310	0.315	0.295	0.345	10,828,000	3,404,680	0.3144	0.315	0.310	0.315	0.295	0.345	10,828,000	0.3144	-11.27%
2019-08-30	0	0.355	0.350	0.355	0.355	0.365	1,232,000	441,940	0.3587	0.355	0.350	0.355	0.355	0.365	1,232,000	0.3587	0.00%
2019-08-29	0	0.355	0.350	0.355	0.330	0.360	3,100,000	1,085,420	0.3501	0.355	0.350	0.355	0.330	0.360	3,100,000	0.3501	0.00%
2019-08-28	0	0.355	0.350	0.355	0.350	0.355	100,000	35,420	0.3542	0.355	0.350	0.355	0.350	0.355	100,000	0.3542	0.00%
2019-08-27	0	0.355	0.345	0.355	0.340	0.365	3,443,994	1,226,277	0.3561	0.355	0.345	0.355	0.340	0.365	3,443,994	0.3561	-1.39%
2019-08-26	0	0.360	0.355	0.360	0.345	0.360	516,000	182,620	0.3539	0.360	0.355	0.360	0.345	0.360	516,000	0.3539	0.00%
2019-08-23	0	0.360	0.355	0.360	0.350	0.365	4,420,000	1,589,320	0.3596	0.360	0.355	0.360	0.350	0.365	4,420,000	0.3596	-1.37%
2019-08-22	0	0.365	0.360	0.365	0.360	0.370	1,180,000	426,240	0.3612	0.365	0.360	0.365	0.360	0.370	1,180,000	0.3612	-1.35%
2019-08-21	0	0.370	0.365	0.370	0.360	0.370	2,620,000	950,200	0.3627	0.370	0.365	0.370	0.360	0.370	2,620,000	0.3627	0.00%
2019-08-20	0	0.370	0.365	0.370	0.360	0.375	7,688,000	2,823,540	0.3673	0.370	0.365	0.370	0.360	0.375	7,688,000	0.3673	-5.13%
2019-08-19	0	0.390	0.370	0.390	0.360	0.390	5,592,000	2,075,100	0.3711	0.390	0.370	0.390	0.360	0.390	5,592,000	0.3711	0.00%
2019-08-16	0	0.390	0.375	0.390	0.360	0.390	3,776,000	1,425,660	0.3776	0.390	0.375	0.390	0.360	0.390	3,776,000	0.3776	0.00%
2019-08-15	0	0.390	0.385	0.390	0.375	0.390	781,090	298,006	0.3815	0.390	0.385	0.390	0.375	0.390	781,090	0.3815	0.00%
2019-08-14	0	0.390	0.385	0.390	0.380	0.425	472,000	182,900	0.3875	0.390	0.385	0.390	0.380	0.425	472,000	0.3875	-2.50%
2019-08-13	0	0.400	0.385	0.400	0.375	0.400	1,508,000	583,180	0.3867	0.400	0.385	0.400	0.375	0.400	1,508,000	0.3867	2.56%
2019-08-12	0	0.390	0.390	0.400	0.390	0.415	2,752,000	1,105,420	0.4017	0.390	0.390	0.400	0.390	0.415	2,752,000	0.4017	-7.14%
2019-08-09	0	0.420	0.415	0.420	0.400	0.425	1,820,000	744,960	0.4093	0.420	0.415	0.420	0.400	0.425	1,820,000	0.4093	3.70%
2019-08-08	0	0.405	0.405	0.410	0.400	0.420	4,960,000	2,035,340	0.4104	0.405	0.405	0.410	0.400	0.420	4,960,000	0.4104	-2.41%
2019-08-07	0	0.415	0.410	0.415	0.405	0.430	3,772,000	1,571,320	0.4166	0.415	0.410	0.415	0.405	0.430	3,772,000	0.4166	-5.68%
2019-08-06	0	0.440	0.435	0.440	0.405	0.450	2,012,000	875,980	0.4354	0.440	0.435	0.440	0.405	0.450	2,012,000	0.4354	-4.35%
2019-08-05	0	0.460	0.450	0.460	0.435	0.460	940,000	430,100	0.4576	0.460	0.450	0.460	0.435	0.460	940,000	0.4576	0.00%
2019-08-02	0	0.460	0.460	0.470	0.440	0.470	1,472,000	669,240	0.4546	0.460	0.460	0.470	0.440	0.470	1,472,000	0.4546	0.00%
2019-08-01	0	0.460	0.460	0.465	0.450	0.465	704,000	320,980	0.4559	0.460	0.460	0.465	0.450	0.465	704,000	0.4559	1.10%
2019-07-31	0	0.455	0.455	0.460	0.450	0.455	124,000	55,980	0.4515	0.455	0.455	0.460	0.450	0.455	124,000	0.4515	-1.09%
2019-07-30	0	0.460	0.450	0.460	0.450	0.465	188,000	86,300	0.4590	0.460	0.450	0.460	0.450	0.465	188,000	0.4590	2.22%
2019-07-29	0	0.450	0.445	0.455	0.450	0.480	2,505,833	1,142,748	0.4560	0.450	0.445	0.455	0.450	0.480	2,505,833	0.4560	-4.26%
2019-07-26	0	0.470	0.470	0.485	0.460	0.480	1,092,000	510,180	0.4672	0.470	0.470	0.485	0.460	0.480	1,092,000	0.4672	0.00%
2019-07-25	0	0.470	0.465	0.470	0.465	0.495	908,000	428,960	0.4724	0.470	0.465	0.470	0.465	0.495	908,000	0.4724	-3.09%
2019-07-24	0	0.485	0.475	0.485	0.470	0.495	1,112,000	543,240	0.4885	0.485	0.475	0.485	0.470	0.495	1,112,000	0.4885	2.11%
2019-07-23	0	0.475	0.465	0.475	0.470	0.490	2,452,000	1,191,740	0.4860	0.475	0.465	0.475	0.470	0.490	2,452,000	0.4860	1.06%
2019-07-22	0	0.470	0.465	0.480	0.460	0.485	516,000	241,340	0.4677	0.470	0.465	0.480	0.460	0.485	516,000	0.4677	-3.09%
2019-07-19	0	0.485	0.470	0.485	0.480	0.490	516,000	251,340	0.4871	0.485	0.470	0.485	0.480	0.490	516,000	0.4871	1.04%
2019-07-18	0	0.480	0.475	0.480	0.475	0.490	233,490	113,715	0.4870	0.480	0.475	0.480	0.475	0.490	233,490	0.4870	2.13%
2019-07-17	0	0.470	0.465	0.480	0.460	0.495	1,768,000	849,260	0.4804	0.470	0.465	0.480	0.460	0.495	1,768,000	0.4804	-1.05%
2019-07-16	0	0.475	0.465	0.480	0.460	0.480	296,000	138,560	0.4681	0.475	0.465	0.480	0.460	0.480	296,000	0.4681	1.06%
2019-07-15	0	0.470	0.470	0.480	0.470	0.480	1,560,000	740,820	0.4749	0.470	0.470	0.480	0.470	0.480	1,560,000	0.4749	-4.08%
2019-07-12	0	0.490	0.475	0.490	-	-	0	0	-	0.490	0.475	0.490	-	-	0	-	0.00%
2019-07-11	0	0.490	0.475	0.490	0.490	0.490	28,000	13,720	0.4900	0.490	0.475	0.490	0.490	0.490	28,000	0.4900	0.00%
2019-07-10	0	0.490	0.475	0.490	0.490	0.490	27,929	13,685	0.4900	0.490	0.475	0.490	0.490	0.490	27,929	0.4900	0.00%
2019-07-09	0	0.490	0.475	0.490	0.470	0.490	1,536,000	735,980	0.4792	0.490	0.475	0.490	0.470	0.490	1,536,000	0.4792	0.00%
2019-07-08	0	0.490	0.480	0.490	0.475	0.510	2,441,058	1,215,121	0.4978	0.490	0.480	0.490	0.475	0.510	2,441,058	0.4978	0.00%
2019-07-05	0	0.490	0.490	0.495	0.480	0.495	1,464,659	712,497	0.4865	0.490	0.490	0.495	0.480	0.495	1,464,659	0.4865	0.00%
2019-07-04	0	0.490	0.485	0.490	0.485	0.500	3,129,890	1,545,958	0.4939	0.490	0.485	0.490	0.485	0.500	3,129,890	0.4939	0.00%
2019-07-03	0	0.490	0.480	0.490	0.480	0.490	946,100	461,905	0.4882	0.490	0.480	0.490	0.480	0.490	946,100	0.4882	2.08%
2019-07-02	0	0.480	0.475	0.480	0.470	0.490	5,420,400	2,615,494	0.4825	0.480	0.475	0.480	0.470	0.490	5,420,400	0.4825	0.00%
2019-06-28	0	0.480	0.465	0.480	0.465	0.485	4,308,000	2,055,960	0.4772	0.480	0.465	0.480	0.465	0.485	4,308,000	0.4772	0.00%
2019-06-27	0	0.480	0.470	0.480	0.465	0.480	904,000	429,040	0.4746	0.480	0.470	0.480	0.465	0.480	904,000	0.4746	0.00%
2019-06-26	0	0.480	0.465	0.480	0.475	0.480	128,000	60,880	0.4756	0.480	0.465	0.480	0.475	0.480	128,000	0.4756	0.00%
2019-06-25	0	0.480	0.465	0.480	0.465	0.480	136,000	64,320	0.4729	0.480	0.465	0.480	0.465	0.480	136,000	0.4729	0.00%
2019-06-24	0	0.480	0.465	0.480	0.455	0.480	428,000	199,640	0.4664	0.480	0.465	0.480	0.455	0.480	428,000	0.4664	0.00%
2019-06-21	0	0.480	0.455	0.475	0.450	0.480	10,611,322	4,895,761	0.4614	0.480	0.455	0.475	0.450	0.480	10,611,322	0.4614	0.00%
2019-06-20	0	0.480	0.465	0.480	0.465	0.480	1,419,124	668,343	0.4710	0.480	0.465	0.480	0.465	0.480	1,419,124	0.4710	0.00%
2019-06-19	0	0.480	0.475	0.480	0.470	0.485	1,092,000	521,700	0.4777	0.480	0.475	0.480	0.470	0.485	1,092,000	0.4777	0.00%
2019-06-18	0	0.480	0.455	0.480	0.460	0.480	2,724,000	1,286,380	0.4722	0.480	0.455	0.480	0.460	0.480	2,724,000	0.4722	0.00%
2019-06-17	0	0.480	0.460	0.480	0.465	0.480	204,000	96,440	0.4727	0.480	0.460	0.480	0.465	0.480	204,000	0.4727	0.00%
2019-06-14	0	0.480	0.470	0.480	0.455	0.480	2,300,000	1,087,300	0.4727	0.480	0.470	0.480	0.455	0.480	2,300,000	0.4727	2.13%
2019-06-13	0	0.470	0.465	0.475	0.460	0.475	1,764,000	825,800	0.4681	0.470	0.465	0.475	0.460	0.475	1,764,000	0.4681	0.00%
2019-06-12	0	0.470	0.460	0.470	0.460	0.470	424,000	197,000	0.4646	0.470	0.460	0.470	0.460	0.470	424,000	0.4646	0.00%
2019-06-11	0	0.470	0.460	0.470	0.455	0.475	578,312	269,318	0.4657	0.470	0.460	0.470	0.455	0.475	578,312	0.4657	0.00%
2019-06-10	0	0.470	0.465	0.470	0.465	0.475	1,152,000	541,260	0.4698	0.470	0.465	0.470	0.465	0.475	1,152,000	0.4698	0.00%
2019-06-06	0	0.470	0.450	0.470	0.460	0.470	676,000	315,360	0.4665	0.470	0.450	0.470	0.460	0.470	676,000	0.4665	3.30%
2019-06-05	0	0.455	0.450	0.455	0.435	0.455	872,000	391,260	0.4487	0.455	0.450	0.455	0.435	0.455	872,000	0.4487	0.00%
2019-06-04	0	0.455	0.440	0.455	0.435	0.455	402,541	178,345	0.4430	0.455	0.440	0.455	0.435	0.455	402,541	0.4430	0.00%
2019-06-03	0	0.455	0.450	0.460	0.450	0.455	368,000	167,180	0.4543	0.455	0.450	0.460	0.450	0.455	368,000	0.4543	-4.21%
2019-05-31	0	0.475	0.455	0.475	0.450	0.480	2,832,000	1,280,940	0.4523	0.475	0.455	0.475	0.450	0.480	2,832,000	0.4523	6.74%
2019-05-30	0	0.445	0.445	0.450	0.435	0.445	424,000	186,200	0.4392	0.445	0.445	0.450	0.435	0.445	424,000	0.4392	0.00%
2019-05-29	0	0.445	0.445	0.450	0.430	0.445	256,000	113,000	0.4414	0.445	0.445	0.450	0.430	0.445	256,000	0.4414	0.00%
2019-05-28	0	0.445	0.445	0.450	0.420	0.445	3,696,000	1,610,420	0.4357	0.445	0.445	0.450	0.420	0.445	3,696,000	0.4357	2.30%
2019-05-27	0	0.435	0.425	0.435	0.400	0.435	1,032,000	437,400	0.4238	0.435	0.425	0.435	0.400	0.435	1,032,000	0.4238	-1.14%
2019-05-24	0	0.440	0.430	0.440	0.395	0.440	5,312,000	2,214,880	0.4170	0.440	0.430	0.440	0.395	0.440	5,312,000	0.4170	0.00%
2019-05-23	0	0.440	0.435	0.440	0.435	0.440	248,000	108,400	0.4371	0.440	0.435	0.440	0.435	0.440	248,000	0.4371	0.00%
2019-05-22	0	0.440	0.435	0.440	0.435	0.445	260,215	114,451	0.4398	0.440	0.435	0.440	0.435	0.445	260,215	0.4398	0.00%
2019-05-21	0	0.440	0.430	0.440	0.430	0.445	537,000	232,440	0.4328	0.440	0.430	0.440	0.430	0.445	537,000	0.4328	-1.12%
2019-05-20	0	0.445	0.440	0.445	0.430	0.445	1,958,609	858,081	0.4381	0.445	0.440	0.445	0.430	0.445	1,958,609	0.4381	-1.11%
2019-05-17	0	0.450	0.440	0.450	0.435	0.455	1,232,000	545,100	0.4425	0.450	0.440	0.450	0.435	0.455	1,232,000	0.4425	-1.10%
2019-05-16	0	0.455	0.445	0.455	0.440	0.455	1,108,000	495,360	0.4471	0.455	0.445	0.455	0.440	0.455	1,108,000	0.4471	0.00%
2019-05-15	0	0.455	0.440	0.455	0.450	0.455	808,000	363,920	0.4504	0.455	0.440	0.455	0.450	0.455	808,000	0.4504	1.11%
2019-05-14	0	0.450	0.440	0.450	0.425	0.450	1,468,000	646,200	0.4402	0.450	0.440	0.450	0.425	0.450	1,468,000	0.4402	0.00%
2019-05-10	0	0.450	0.460	0.465	0.440	0.475	2,864,567	1,331,875	0.4649	0.450	0.460	0.465	0.440	0.475	2,864,567	0.4649	0.00%
2019-05-09	0	0.450	0.450	0.455	0.435	0.455	1,372,000	616,020	0.4490	0.450	0.450	0.455	0.435	0.455	1,372,000	0.4490	0.00%
2019-05-08	0	0.450	0.450	0.455	0.445	0.470	1,977,305	901,674	0.4560	0.450	0.450	0.455	0.445	0.470	1,977,305	0.4560	-2.17%
2019-05-07	0	0.460	0.460	0.465	0.450	0.470	652,000	300,740	0.4613	0.460	0.460	0.465	0.450	0.470	652,000	0.4613	2.22%
2019-05-06	0	0.450	0.450	0.460	0.450	0.470	1,656,000	757,440	0.4574	0.450	0.450	0.460	0.450	0.470	1,656,000	0.4574	-4.26%
2019-05-03	0	0.470	0.465	0.470	0.465	0.470	452,000	211,520	0.4680	0.470	0.465	0.470	0.465	0.470	452,000	0.4680	1.08%
2019-05-02	0	0.465	0.465	0.475	0.465	0.475	2,352,000	1,104,400	0.4696	0.465	0.465	0.475	0.465	0.475	2,352,000	0.4696	-1.06%
2019-04-30	0	0.470	0.465	0.475	0.465	0.475	6,648,000	3,129,460	0.4707	0.470	0.465	0.475	0.465	0.475	6,648,000	0.4707	-2.08%
2019-04-29	0	0.480	0.475	0.480	0.465	0.480	3,632,000	1,721,620	0.4740	0.480	0.475	0.480	0.465	0.480	3,632,000	0.4740	2.13%
2019-04-26	0	0.470	0.465	0.470	0.465	0.475	976,000	457,440	0.4687	0.470	0.465	0.470	0.465	0.475	976,000	0.4687	-3.09%
2019-04-25	0	0.485	0.475	0.485	0.465	0.490	3,600,000	1,719,800	0.4777	0.485	0.475	0.485	0.465	0.490	3,600,000	0.4777	2.11%
2019-04-24	0	0.475	0.470	0.475	0.470	0.480	1,740,000	829,300	0.4766	0.475	0.470	0.475	0.470	0.480	1,740,000	0.4766	1.06%
2019-04-23	0	0.470	0.470	0.480	0.465	0.480	3,216,722	1,513,282	0.4704	0.470	0.470	0.480	0.465	0.480	3,216,722	0.4704	0.00%
2019-04-18	0	0.470	0.465	0.480	0.465	0.485	1,956,000	930,260	0.4756	0.470	0.465	0.480	0.465	0.485	1,956,000	0.4756	0.00%
2019-04-17	0	0.470	0.470	0.475	0.470	0.475	1,656,000	781,160	0.4717	0.470	0.470	0.475	0.470	0.475	1,656,000	0.4717	-2.08%
2019-04-16	0	0.480	0.475	0.480	0.470	0.480	3,452,000	1,644,860	0.4765	0.480	0.475	0.480	0.470	0.480	3,452,000	0.4765	0.00%
2019-04-15	0	0.480	0.475	0.485	0.475	0.495	3,511,000	1,702,420	0.4849	0.480	0.475	0.485	0.475	0.495	3,511,000	0.4849	-2.04%
2019-04-12	0	0.490	0.485	0.490	0.485	0.510	5,102,000	2,530,100	0.4959	0.490	0.485	0.490	0.485	0.510	5,102,000	0.4959	-3.92%
2019-04-11	0	0.510	0.495	0.510	0.490	0.550	17,300,000	8,555,840	0.4946	0.510	0.495	0.510	0.490	0.550	17,300,000	0.4946	0.00%
2019-04-10	0	0.510	0.500	0.520	0.510	0.520	1,356,000	691,640	0.5101	0.510	0.500	0.520	0.510	0.520	1,356,000	0.5101	0.00%
2019-04-09	0	0.510	0.500	0.510	0.500	0.530	2,609,180	1,340,493	0.5138	0.510	0.500	0.510	0.500	0.530	2,609,180	0.5138	-1.92%
2019-04-08	0	0.520	0.510	0.520	0.510	0.530	1,712,000	880,320	0.5142	0.520	0.510	0.520	0.510	0.530	1,712,000	0.5142	0.00%
2019-04-04	0	0.520	0.510	0.520	0.510	0.530	2,310,000	1,200,220	0.5196	0.520	0.510	0.520	0.510	0.530	2,310,000	0.5196	-1.89%
2019-04-03	0	0.530	0.540	0.550	0.510	0.540	2,396,000	1,259,040	0.5255	0.530	0.540	0.550	0.510	0.540	2,396,000	0.5255	1.92%
2019-04-02	0	0.520	0.510	0.520	0.510	0.530	1,836,000	957,200	0.5214	0.520	0.510	0.520	0.510	0.530	1,836,000	0.5214	0.00%
2019-04-01	0	0.520	0.510	0.520	0.510	0.520	1,912,000	983,640	0.5145	0.520	0.510	0.520	0.510	0.520	1,912,000	0.5145	1.96%
2019-03-29	0	0.510	0.500	0.510	0.500	0.520	1,336,000	683,240	0.5114	0.510	0.500	0.510	0.500	0.520	1,336,000	0.5114	2.00%
2019-03-28	0	0.500	0.495	0.500	0.495	0.510	2,528,650	1,263,212	0.4996	0.500	0.495	0.500	0.495	0.510	2,528,650	0.4996	-1.96%
2019-03-27	0	0.510	0.510	0.520	0.510	0.520	1,324,000	684,440	0.5169	0.510	0.510	0.520	0.510	0.520	1,324,000	0.5169	0.00%
2019-03-26	0	0.510	0.500	0.520	0.500	0.520	1,652,000	841,360	0.5093	0.510	0.500	0.520	0.500	0.520	1,652,000	0.5093	-1.92%
2019-03-25	0	0.520	0.510	0.520	0.510	0.530	964,000	500,840	0.5195	0.520	0.510	0.520	0.510	0.530	964,000	0.5195	0.00%
2019-03-22	0	0.520	0.510	0.520	0.510	0.530	740,000	380,280	0.5139	0.520	0.510	0.520	0.510	0.530	740,000	0.5139	0.00%
2019-03-21	0	0.520	0.510	0.520	0.500	0.520	692,000	353,560	0.5109	0.520	0.510	0.520	0.500	0.520	692,000	0.5109	1.96%
2019-03-20	0	0.510	0.510	0.520	0.500	0.520	920,000	467,074	0.5077	0.510	0.510	0.520	0.500	0.520	920,000	0.5077	0.00%
2019-03-19	0	0.510	0.510	0.520	0.495	0.540	4,136,000	2,123,300	0.5134	0.510	0.510	0.520	0.495	0.540	4,136,000	0.5134	-1.92%
2019-03-18	0	0.520	0.500	0.520	0.485	0.520	1,540,000	767,372	0.4983	0.520	0.500	0.520	0.485	0.520	1,540,000	0.4983	1.96%
2019-03-15	0	0.510	0.490	0.510	0.490	0.520	2,320,000	1,156,140	0.4983	0.510	0.490	0.510	0.490	0.520	2,320,000	0.4983	-1.92%
2019-03-14	0	0.520	0.500	0.520	0.495	0.520	2,700,655	1,354,180	0.5014	0.520	0.500	0.520	0.495	0.520	2,700,655	0.5014	-1.89%
2019-03-13	0	0.530	0.530	0.540	0.500	0.540	1,266,586	659,974	0.5211	0.530	0.530	0.540	0.500	0.540	1,266,586	0.5211	3.92%
2019-03-12	0	0.510	0.510	0.530	0.490	0.530	2,131,118	1,092,827	0.5128	0.510	0.510	0.530	0.490	0.530	2,131,118	0.5128	0.00%
2019-03-11	0	0.510	0.490	0.510	0.480	0.510	2,580,894	1,272,258	0.4930	0.510	0.490	0.510	0.480	0.510	2,580,894	0.4930	2.00%
2019-03-08	0	0.500	0.500	0.510	0.500	0.520	128,000	65,520	0.5119	0.500	0.500	0.510	0.500	0.520	128,000	0.5119	-3.85%
2019-03-07	0	0.520	0.510	0.520	0.500	0.520	1,320,000	673,260	0.5100	0.520	0.510	0.520	0.500	0.520	1,320,000	0.5100	0.00%
2019-03-06	0	0.520	0.500	0.520	0.480	0.530	2,152,683	1,084,335	0.5037	0.520	0.500	0.520	0.480	0.530	2,152,683	0.5037	9.47%
2019-03-05	0	0.475	0.465	0.470	0.470	0.530	4,116,000	2,053,940	0.4990	0.475	0.465	0.470	0.470	0.530	4,116,000	0.4990	-6.86%
2019-03-04	0	0.510	0.510	0.530	0.510	0.540	1,615,835	847,117	0.5243	0.510	0.510	0.530	0.510	0.540	1,615,835	0.5243	-5.56%
2019-03-01	0	0.540	0.530	0.540	0.530	0.550	448,000	240,680	0.5372	0.540	0.530	0.540	0.530	0.550	448,000	0.5372	-1.82%
2019-02-28	0	0.550	0.540	0.550	0.530	0.560	2,500,000	1,359,040	0.5436	0.550	0.540	0.550	0.530	0.560	2,500,000	0.5436	-1.79%
2019-02-27	0	0.560	0.560	0.570	0.540	0.580	2,972,000	1,649,760	0.5551	0.560	0.560	0.570	0.540	0.580	2,972,000	0.5551	0.00%
2019-02-26	0	0.560	0.540	0.560	0.530	0.570	3,487,122	1,906,445	0.5467	0.560	0.540	0.560	0.530	0.570	3,487,122	0.5467	-1.75%
2019-02-25	0	0.570	0.560	0.570	0.490	0.570	15,145,302	8,137,675	0.5373	0.570	0.560	0.570	0.490	0.570	15,145,302	0.5373	18.75%
2019-02-22	0	0.480	0.460	0.480	0.455	0.480	632,000	292,860	0.4634	0.480	0.460	0.480	0.455	0.480	632,000	0.4634	3.23%
2019-02-21	0	0.465	0.460	0.475	0.450	0.475	1,340,000	628,300	0.4689	0.465	0.460	0.475	0.450	0.475	1,340,000	0.4689	2.20%
2019-02-20	0	0.455	0.455	0.465	0.450	0.460	448,000	203,520	0.4543	0.455	0.455	0.465	0.450	0.460	448,000	0.4543	-2.15%
2019-02-19	0	0.465	0.455	0.465	0.445	0.475	1,040,000	481,220	0.4627	0.465	0.455	0.465	0.445	0.475	1,040,000	0.4627	1.09%
2019-02-18	0	0.460	0.455	0.465	0.450	0.465	811,132	372,403	0.4591	0.460	0.455	0.465	0.450	0.465	811,132	0.4591	2.22%
2019-02-15	0	0.450	0.445	0.460	0.445	0.465	1,304,000	598,040	0.4586	0.450	0.445	0.460	0.445	0.465	1,304,000	0.4586	-1.10%
2019-02-14	0	0.455	0.455	0.460	0.440	0.455	752,000	336,060	0.4469	0.455	0.455	0.460	0.440	0.455	752,000	0.4469	0.00%
2019-02-13	0	0.455	0.455	0.465	0.450	0.465	904,000	414,140	0.4581	0.455	0.455	0.465	0.450	0.465	904,000	0.4581	0.00%
2019-02-12	0	0.455	0.455	0.470	0.455	0.480	660,000	307,700	0.4662	0.455	0.455	0.470	0.455	0.480	660,000	0.4662	-4.21%
2019-02-11	0	0.475	0.465	0.475	0.445	0.480	996,000	467,760	0.4696	0.475	0.465	0.475	0.445	0.480	996,000	0.4696	1.06%
2019-02-08	0	0.470	0.465	0.470	0.425	0.475	2,180,000	1,001,980	0.4596	0.470	0.465	0.470	0.425	0.475	2,180,000	0.4596	5.62%
2019-02-04	0	0.445	0.440	0.445	0.440	0.445	176,000	78,180	0.4442	0.445	0.440	0.445	0.440	0.445	176,000	0.4442	2.30%
2019-02-01	0	0.435	0.430	0.450	0.425	0.450	630,192	272,769	0.4328	0.435	0.430	0.450	0.425	0.450	630,192	0.4328	-3.33%
2019-01-31	0	0.450	0.440	0.450	0.425	0.450	1,232,000	533,220	0.4328	0.450	0.440	0.450	0.425	0.450	1,232,000	0.4328	3.45%
2019-01-30	0	0.435	0.430	0.440	0.430	0.450	232,000	100,440	0.4329	0.435	0.430	0.440	0.430	0.450	232,000	0.4329	-2.25%
2019-01-29	0	0.445	0.435	0.445	0.420	0.465	1,360,000	588,640	0.4328	0.445	0.435	0.445	0.420	0.465	1,360,000	0.4328	-1.11%
2019-01-28	0	0.450	0.435	0.450	0.430	0.495	3,452,000	1,529,140	0.4430	0.450	0.435	0.450	0.430	0.495	3,452,000	0.4430	-1.10%
2019-01-25	0	0.455	0.455	0.460	0.440	0.480	2,312,000	1,079,680	0.4670	0.455	0.455	0.460	0.440	0.480	2,312,000	0.4670	-5.21%
2019-01-24	0	0.480	0.470	0.480	0.445	0.480	896,000	420,100	0.4689	0.480	0.470	0.480	0.445	0.480	896,000	0.4689	6.67%
2019-01-23	0	0.450	0.450	0.455	0.440	0.470	396,000	180,240	0.4552	0.450	0.450	0.455	0.440	0.470	396,000	0.4552	0.00%
2019-01-22	0	0.450	0.450	0.460	0.450	0.470	1,107,086	503,919	0.4552	0.450	0.450	0.460	0.450	0.470	1,107,086	0.4552	-3.23%
2019-01-21	0	0.465	0.465	0.470	0.465	0.480	420,000	199,380	0.4747	0.465	0.465	0.470	0.465	0.480	420,000	0.4747	-3.12%
2019-01-18	0	0.480	0.455	0.480	0.445	0.490	620,000	290,580	0.4687	0.480	0.455	0.480	0.445	0.490	620,000	0.4687	0.00%
2019-01-17	0	0.480	0.460	0.480	0.465	0.480	772,000	364,500	0.4722	0.480	0.460	0.480	0.465	0.480	772,000	0.4722	4.35%
2019-01-16	0	0.460	0.460	0.475	0.460	0.485	930,580	439,040	0.4718	0.460	0.460	0.475	0.460	0.485	930,580	0.4718	-1.08%
2019-01-15	0	0.465	0.445	0.465	0.445	0.470	472,000	217,340	0.4605	0.465	0.445	0.465	0.445	0.470	472,000	0.4605	1.09%
2019-01-14	0	0.460	0.460	0.480	0.460	0.490	472,000	226,680	0.4803	0.460	0.460	0.480	0.460	0.490	472,000	0.4803	-4.17%
2019-01-11	0	0.480	0.470	0.480	0.460	0.495	2,040,000	952,620	0.4670	0.480	0.470	0.480	0.460	0.495	2,040,000	0.4670	1.05%
2019-01-10	0	0.475	0.455	0.475	0.435	0.485	1,352,000	635,380	0.4700	0.475	0.455	0.475	0.435	0.485	1,352,000	0.4700	9.20%
2019-01-09	0	0.435	0.430	0.440	0.430	0.450	600,000	262,460	0.4374	0.435	0.430	0.440	0.430	0.450	600,000	0.4374	1.16%
2019-01-08	0	0.430	0.430	0.440	0.430	0.450	780,000	342,020	0.4385	0.430	0.430	0.440	0.430	0.450	780,000	0.4385	-4.44%
2019-01-07	0	0.450	0.430	0.450	0.440	0.480	700,000	315,180	0.4503	0.450	0.430	0.450	0.440	0.480	700,000	0.4503	0.00%
2019-01-04	0	0.450	0.450	0.470	0.450	0.475	204,000	93,360	0.4576	0.450	0.450	0.470	0.450	0.475	204,000	0.4576	1.12%
2019-01-03	0	0.445	0.440	0.465	0.440	0.480	1,370,000	623,560	0.4552	0.445	0.440	0.465	0.440	0.480	1,370,000	0.4552	-5.32%
2019-01-02	0	0.470	0.465	0.475	0.465	0.520	779,961	375,022	0.4808	0.470	0.465	0.475	0.465	0.520	779,961	0.4808	-3.09%
2018-12-31	0	0.485	0.485	0.510	0.470	0.510	553,046	271,057	0.4901	0.485	0.485	0.510	0.470	0.510	553,046	0.4901	5.43%
2018-12-28	0	0.460	0.465	0.485	0.460	0.495	340,000	161,500	0.4750	0.460	0.465	0.485	0.460	0.495	340,000	0.4750	-4.17%
2018-12-27	0	0.480	0.470	0.485	0.465	0.500	796,000	387,740	0.4871	0.480	0.470	0.485	0.465	0.500	796,000	0.4871	-1.03%
2018-12-24	0	0.485	0.480	0.495	0.485	0.485	44,000	21,340	0.4850	0.485	0.480	0.495	0.485	0.485	44,000	0.4850	-1.02%
2018-12-21	0	0.490	0.490	0.500	0.480	0.500	400,000	196,260	0.4907	0.490	0.490	0.500	0.480	0.500	400,000	0.4907	-5.77%
2018-12-20	0	0.520	0.500	0.520	0.500	0.540	4,248,000	2,191,220	0.5158	0.520	0.500	0.520	0.500	0.540	4,248,000	0.5158	-3.70%
2018-12-19	0	0.540	0.520	0.540	0.510	0.540	571,788	298,254	0.5216	0.540	0.520	0.540	0.510	0.540	571,788	0.5216	3.85%
2018-12-18	0	0.520	0.520	0.540	0.500	0.560	1,100,000	583,160	0.5301	0.520	0.520	0.540	0.500	0.560	1,100,000	0.5301	-10.34%
2018-12-17	0	0.580	0.560	0.580	0.560	0.600	889,078	514,303	0.5785	0.580	0.560	0.580	0.560	0.600	889,078	0.5785	-1.69%
2018-12-14	0	0.590	0.570	0.590	0.570	0.600	756,000	439,400	0.5812	0.590	0.570	0.590	0.570	0.600	756,000	0.5812	1.72%
2018-12-13	0	0.580	0.570	0.590	0.560	0.600	380,000	218,640	0.5754	0.580	0.570	0.590	0.560	0.600	380,000	0.5754	0.00%
2018-12-12	0	0.580	0.580	0.590	0.580	0.600	588,000	344,480	0.5859	0.580	0.580	0.590	0.580	0.600	588,000	0.5859	-1.69%
2018-12-11	0	0.590	0.600	0.610	0.590	0.610	641,445	381,060	0.5941	0.590	0.600	0.610	0.590	0.610	641,445	0.5941	-3.28%
2018-12-10	0	0.610	0.600	0.610	0.590	0.610	1,484,000	891,080	0.6005	0.610	0.600	0.610	0.590	0.610	1,484,000	0.6005	-1.61%
2018-12-07	0	0.620	0.610	0.620	0.570	0.620	1,368,000	831,320	0.6077	0.620	0.610	0.620	0.570	0.620	1,368,000	0.6077	3.33%
2018-12-06	0	0.600	0.590	0.600	0.590	0.640	712,000	423,000	0.5941	0.600	0.590	0.600	0.590	0.640	712,000	0.5941	-1.64%
2018-12-05	0	0.610	0.600	0.610	0.590	0.610	568,000	340,120	0.5988	0.610	0.600	0.610	0.590	0.610	568,000	0.5988	-1.61%
2018-12-04	0	0.620	0.600	0.620	0.580	0.620	2,416,608	1,472,964	0.6095	0.620	0.600	0.620	0.580	0.620	2,416,608	0.6095	5.08%
2018-12-03	0	0.590	0.590	0.600	0.580	0.630	2,696,000	1,625,440	0.6029	0.590	0.590	0.600	0.580	0.630	2,696,000	0.6029	-3.28%
2018-11-30	0	0.610	0.600	0.610	0.510	0.610	1,921,368	1,054,432	0.5488	0.610	0.600	0.610	0.510	0.610	1,921,368	0.5488	12.96%
2018-11-29	0	0.540	0.530	0.540	0.520	0.550	934,000	498,960	0.5342	0.540	0.530	0.540	0.520	0.550	934,000	0.5342	0.00%
2018-11-28	0	0.540	0.530	0.540	0.520	0.560	1,656,892	892,361	0.5386	0.540	0.530	0.540	0.520	0.560	1,656,892	0.5386	-1.82%
2018-11-27	0	0.550	0.540	0.550	0.540	0.570	764,693	420,915	0.5504	0.550	0.540	0.550	0.540	0.570	764,693	0.5504	-3.51%
2018-11-26	0	0.570	0.550	0.570	0.550	0.590	372,000	209,240	0.5625	0.570	0.550	0.570	0.550	0.590	372,000	0.5625	-1.72%
2018-11-23	0	0.580	0.560	0.580	0.550	0.590	892,000	512,360	0.5744	0.580	0.560	0.580	0.550	0.590	892,000	0.5744	5.45%
2018-11-22	0	0.550	0.550	0.560	0.495	0.610	5,448,000	3,023,260	0.5549	0.550	0.550	0.560	0.495	0.610	5,448,000	0.5549	10.00%
2018-11-21	0	0.500	0.495	0.500	0.460	0.500	2,860,000	1,412,000	0.4937	0.500	0.495	0.500	0.460	0.500	2,860,000	0.4937	5.26%
2018-11-20	0	0.475	0.460	0.475	0.455	0.480	909,004	425,041	0.4676	0.475	0.460	0.475	0.455	0.480	909,004	0.4676	1.06%
2018-11-19	0	0.470	0.455	0.470	0.425	0.470	4,116,784	1,849,388	0.4492	0.470	0.455	0.470	0.425	0.470	4,116,784	0.4492	5.62%
2018-11-16	0	0.445	0.440	0.445	0.405	0.455	1,882,590	798,427	0.4241	0.445	0.440	0.445	0.405	0.455	1,882,590	0.4241	7.23%
2018-11-15	0	0.415	0.415	0.420	0.410	0.420	296,000	122,080	0.4124	0.415	0.415	0.420	0.410	0.420	296,000	0.4124	0.00%
2018-11-14	0	0.415	0.410	0.420	0.405	0.420	529,323	218,249	0.4123	0.415	0.410	0.420	0.405	0.420	529,323	0.4123	0.00%
2018-11-13	0	0.415	0.415	0.420	0.395	0.425	723,714	295,834	0.4088	0.415	0.415	0.420	0.395	0.425	723,714	0.4088	1.22%
2018-11-12	0	0.410	0.415	0.425	0.390	0.425	1,458,000	579,980	0.3978	0.410	0.415	0.425	0.390	0.425	1,458,000	0.3978	-1.20%
2018-11-09	0	0.415	0.405	0.420	0.400	0.425	1,820,000	743,820	0.4087	0.415	0.405	0.420	0.400	0.425	1,820,000	0.4087	-2.35%
2018-11-08	0	0.425	0.420	0.430	0.415	0.460	892,000	380,560	0.4266	0.425	0.420	0.430	0.415	0.460	892,000	0.4266	1.19%
2018-11-07	0	0.420	0.405	0.420	0.405	0.425	1,740,000	715,780	0.4114	0.420	0.405	0.420	0.405	0.425	1,740,000	0.4114	-1.18%
2018-11-06	0	0.425	0.420	0.430	0.410	0.430	624,000	262,200	0.4202	0.425	0.420	0.430	0.410	0.430	624,000	0.4202	0.00%
2018-11-05	0	0.425	0.420	0.425	0.400	0.430	1,315,056	535,448	0.4072	0.425	0.420	0.425	0.400	0.430	1,315,056	0.4072	1.19%
2018-11-02	0	0.420	0.420	0.435	0.400	0.435	1,724,000	723,940	0.4199	0.420	0.420	0.435	0.400	0.435	1,724,000	0.4199	1.20%
2018-11-01	0	0.415	0.405	0.415	0.400	0.420	3,409,623	1,418,817	0.4161	0.415	0.405	0.415	0.400	0.420	3,409,623	0.4161	2.47%
2018-10-31	0	0.405	0.395	0.405	0.385	0.410	758,000	304,450	0.4016	0.405	0.395	0.405	0.385	0.410	758,000	0.4016	5.19%
2018-10-30	0	0.385	0.385	0.390	0.375	0.410	460,000	180,860	0.3932	0.385	0.385	0.390	0.375	0.410	460,000	0.3932	-2.53%
2018-10-29	0	0.395	0.395	0.405	0.360	0.420	8,308,000	3,181,940	0.3830	0.395	0.395	0.405	0.360	0.420	8,308,000	0.3830	-2.47%
2018-10-26	0	0.405	0.400	0.410	0.395	0.415	940,000	380,560	0.4049	0.405	0.400	0.410	0.395	0.415	940,000	0.4049	0.00%
2018-10-25	0	0.405	0.410	0.415	0.385	0.410	7,352,000	2,880,220	0.3918	0.405	0.410	0.415	0.385	0.410	7,352,000	0.3918	-1.22%
2018-10-24	0	0.410	0.395	0.410	0.390	0.435	3,672,000	1,470,220	0.4004	0.410	0.395	0.410	0.390	0.435	3,672,000	0.4004	0.00%
2018-10-23	0	0.410	0.410	0.420	0.405	0.435	2,020,000	837,860	0.4148	0.410	0.410	0.420	0.405	0.435	2,020,000	0.4148	-6.82%
2018-10-22	0	0.440	0.435	0.450	0.435	0.460	1,268,000	558,660	0.4406	0.440	0.435	0.450	0.435	0.460	1,268,000	0.4406	-4.35%
2018-10-19	0	0.460	0.455	0.465	0.405	0.470	4,196,090	1,830,047	0.4361	0.460	0.455	0.465	0.405	0.470	4,196,090	0.4361	2.22%
2018-10-18	0	0.450	0.440	0.450	0.440	0.490	2,720,968	1,218,995	0.4480	0.450	0.440	0.450	0.440	0.490	2,720,968	0.4480	-5.26%
2018-10-16	0	0.475	0.450	0.475	0.450	0.490	2,272,000	1,055,760	0.4647	0.475	0.450	0.475	0.450	0.490	2,272,000	0.4647	-3.06%
2018-10-15	0	0.490	0.475	0.490	0.490	0.500	1,119,367	552,766	0.4938	0.490	0.475	0.490	0.490	0.500	1,119,367	0.4938	-1.01%
2018-10-12	0	0.495	0.490	0.495	0.475	0.500	2,908,000	1,421,800	0.4889	0.495	0.490	0.495	0.475	0.500	2,908,000	0.4889	0.00%
2018-10-11	0	0.495	0.490	0.495	0.480	0.560	4,244,000	2,138,680	0.5039	0.495	0.490	0.495	0.480	0.560	4,244,000	0.5039	-13.16%
2018-10-10	0	0.570	0.560	0.570	0.560	0.580	1,245,026	708,194	0.5688	0.570	0.560	0.570	0.560	0.580	1,245,026	0.5688	-1.72%
2018-10-09	0	0.580	0.570	0.580	0.570	0.580	727,050	415,816	0.5719	0.580	0.570	0.580	0.570	0.580	727,050	0.5719	-3.33%
2018-10-08	0	0.600	0.590	0.600	0.570	0.600	2,292,000	1,325,520	0.5783	0.600	0.590	0.600	0.570	0.600	2,292,000	0.5783	0.00%
2018-10-05	0	0.600	0.590	0.600	0.570	0.600	1,540,000	892,400	0.5795	0.600	0.590	0.600	0.570	0.600	1,540,000	0.5795	0.00%
2018-10-04	0	0.600	0.590	0.600	0.550	0.600	5,616,000	3,155,120	0.5618	0.600	0.590	0.600	0.550	0.600	5,616,000	0.5618	0.00%
2018-10-03	0	0.600	0.590	0.600	0.560	0.600	4,848,000	2,739,000	0.5650	0.600	0.590	0.600	0.560	0.600	4,848,000	0.5650	5.26%
2018-10-02	0	0.570	0.560	0.570	0.560	0.600	2,869,000	1,675,010	0.5838	0.570	0.560	0.570	0.560	0.600	2,869,000	0.5838	-5.00%
2018-09-28	0	0.600	0.590	0.600	0.590	0.620	1,384,000	830,240	0.5999	0.600	0.590	0.600	0.590	0.620	1,384,000	0.5999	-1.64%
2018-09-27	0	0.610	0.600	0.610	0.590	0.610	432,000	263,160	0.6092	0.610	0.600	0.610	0.590	0.610	432,000	0.6092	0.00%
2018-09-26	0	0.610	0.590	0.610	0.590	0.610	1,588,000	953,200	0.6003	0.610	0.590	0.610	0.590	0.610	1,588,000	0.6003	0.00%
2018-09-24	0	0.610	0.590	0.610	0.590	0.610	416,000	249,120	0.5988	0.610	0.590	0.610	0.590	0.610	416,000	0.5988	0.00%
2018-09-21	0	0.610	0.600	0.610	0.600	0.620	1,244,000	750,880	0.6036	0.610	0.600	0.610	0.600	0.620	1,244,000	0.6036	1.67%
2018-09-20	0	0.600	0.590	0.610	0.590	0.620	14,454,000	8,678,560	0.6004	0.600	0.590	0.610	0.590	0.620	14,454,000	0.6004	1.69%
2018-09-19	0	0.590	0.590	0.610	0.580	0.610	2,296,000	1,359,920	0.5923	0.590	0.590	0.610	0.580	0.610	2,296,000	0.5923	0.00%
2018-09-18	0	0.590	0.570	0.590	0.570	0.590	1,435,141	823,936	0.5741	0.590	0.570	0.590	0.570	0.590	1,435,141	0.5741	0.00%
2018-09-17	0	0.590	0.580	0.590	0.570	0.590	2,695,141	1,553,261	0.5763	0.590	0.580	0.590	0.570	0.590	2,695,141	0.5763	-1.67%
2018-09-14	0	0.600	0.580	0.600	0.570	0.600	1,020,600	597,004	0.5850	0.600	0.580	0.600	0.570	0.600	1,020,600	0.5850	5.26%
2018-09-13	0	0.570	0.570	0.580	0.570	0.600	1,553,000	906,390	0.5836	0.570	0.570	0.580	0.570	0.600	1,553,000	0.5836	-3.39%
2018-09-12	0	0.590	0.580	0.590	0.570	0.600	1,493,000	871,270	0.5836	0.590	0.580	0.590	0.570	0.600	1,493,000	0.5836	1.72%
2018-09-11	0	0.580	0.570	0.580	0.570	0.600	1,205,640	702,625	0.5828	0.580	0.570	0.580	0.570	0.600	1,205,640	0.5828	1.75%
2018-09-10	0	0.570	0.580	0.600	0.570	0.600	2,920,000	1,687,040	0.5778	0.570	0.580	0.600	0.570	0.600	2,920,000	0.5778	-8.06%
2018-09-07	0	0.620	0.600	0.620	0.600	0.620	1,076,888	657,030	0.6101	0.620	0.600	0.620	0.600	0.620	1,076,888	0.6101	-1.59%
2018-09-06	0	0.630	0.620	0.630	0.620	0.640	2,144,000	1,345,120	0.6274	0.630	0.620	0.630	0.620	0.640	2,144,000	0.6274	-1.56%
2018-09-05	0	0.640	0.620	0.640	0.620	0.660	2,668,004	1,690,362	0.6336	0.640	0.620	0.640	0.620	0.660	2,668,004	0.6336	-4.48%
2018-09-04	0	0.670	0.660	0.680	0.650	0.690	2,928,000	1,977,920	0.6755	0.670	0.660	0.680	0.650	0.690	2,928,000	0.6755	3.08%
2018-09-03	0	0.650	0.620	0.650	0.620	0.680	696,874	443,568	0.6365	0.650	0.620	0.650	0.620	0.680	696,874	0.6365	1.56%
2018-08-31	0	0.640	0.630	0.640	0.610	0.640	748,000	467,200	0.6246	0.640	0.630	0.640	0.610	0.640	748,000	0.6246	3.23%
2018-08-30	0	0.620	0.590	0.620	0.600	0.630	6,628,440	4,038,174	0.6092	0.620	0.590	0.620	0.600	0.630	6,628,440	0.6092	0.00%
2018-08-29	0	0.620	0.590	0.620	0.590	0.620	4,062,250	2,443,610	0.6015	0.620	0.590	0.620	0.590	0.620	4,062,250	0.6015	0.00%
2018-08-28	0	0.620	0.610	0.620	0.610	0.650	2,556,000	1,601,680	0.6266	0.620	0.610	0.620	0.610	0.650	2,556,000	0.6266	0.00%
2018-08-27	0	0.620	0.610	0.620	0.600	0.620	1,144,000	694,840	0.6074	0.620	0.610	0.620	0.600	0.620	1,144,000	0.6074	1.64%
2018-08-24	0	0.610	0.600	0.610	0.570	0.630	2,452,886	1,439,513	0.5869	0.610	0.600	0.610	0.570	0.630	2,452,886	0.5869	5.17%
2018-08-23	0	0.580	0.570	0.580	0.570	0.580	1,752,000	1,005,200	0.5737	0.580	0.570	0.580	0.570	0.580	1,752,000	0.5737	0.00%
2018-08-22	0	0.580	0.570	0.580	0.570	0.580	1,176,000	675,760	0.5746	0.580	0.570	0.580	0.570	0.580	1,176,000	0.5746	-1.69%
2018-08-21	0	0.590	0.580	0.590	0.570	0.590	1,025,000	594,670	0.5802	0.590	0.580	0.590	0.570	0.590	1,025,000	0.5802	0.00%
2018-08-20	0	0.590	0.570	0.590	0.570	0.590	2,824,000	1,642,000	0.5814	0.590	0.570	0.590	0.570	0.590	2,824,000	0.5814	1.72%
2018-08-17	0	0.580	0.570	0.590	0.570	0.610	4,292,000	2,499,160	0.5823	0.580	0.570	0.590	0.570	0.610	4,292,000	0.5823	0.00%
2018-08-16	0	0.580	0.580	0.590	0.570	0.600	3,220,000	1,890,240	0.5870	0.580	0.580	0.590	0.570	0.600	3,220,000	0.5870	-3.33%
2018-08-15	0	0.600	0.600	0.610	0.600	0.630	3,118,000	1,888,680	0.6057	0.600	0.600	0.610	0.600	0.630	3,118,000	0.6057	-4.76%
2018-08-14	0	0.630	0.620	0.630	0.600	0.640	1,992,000	1,231,280	0.6181	0.630	0.620	0.630	0.600	0.640	1,992,000	0.6181	-1.56%
2018-08-13	0	0.640	0.630	0.640	0.620	0.650	884,000	561,120	0.6348	0.640	0.630	0.640	0.620	0.650	884,000	0.6348	-1.54%
2018-08-10	0	0.650	0.640	0.650	0.640	0.660	1,046,000	681,050	0.6511	0.650	0.640	0.650	0.640	0.660	1,046,000	0.6511	0.00%
2018-08-09	0	0.650	0.650	0.660	0.630	0.660	1,188,000	762,440	0.6418	0.650	0.650	0.660	0.630	0.660	1,188,000	0.6418	0.00%
2018-08-08	0	0.650	0.640	0.650	0.640	0.670	492,000	318,440	0.6472	0.650	0.640	0.650	0.640	0.670	492,000	0.6472	0.00%
2018-08-07	0	0.650	0.640	0.650	0.630	0.650	704,000	445,720	0.6331	0.650	0.640	0.650	0.630	0.650	704,000	0.6331	1.56%
2018-08-06	0	0.640	0.640	0.650	0.640	0.690	1,848,808	1,197,844	0.6479	0.640	0.640	0.650	0.640	0.690	1,848,808	0.6479	-4.48%
2018-08-03	0	0.670	0.660	0.670	0.660	0.680	1,596,000	1,062,000	0.6654	0.670	0.660	0.670	0.660	0.680	1,596,000	0.6654	1.52%
2018-08-02	0	0.660	0.660	0.670	0.640	0.710	6,728,878	4,427,028	0.6579	0.660	0.660	0.670	0.640	0.710	6,728,878	0.6579	-5.71%
2018-08-01	0	0.700	0.690	0.700	0.650	0.730	6,860,000	4,770,040	0.6953	0.700	0.690	0.700	0.650	0.730	6,860,000	0.6953	-4.11%
2018-07-31	0	0.730	0.720	0.730	0.710	0.730	3,800,000	2,731,680	0.7189	0.730	0.720	0.730	0.710	0.730	3,800,000	0.7189	-2.67%
2018-07-30	0	0.750	0.740	0.750	0.730	0.750	3,452,000	2,553,640	0.7398	0.750	0.740	0.750	0.730	0.750	3,452,000	0.7398	-1.32%
2018-07-27	0	0.760	0.750	0.760	0.740	0.760	2,004,000	1,492,960	0.7450	0.760	0.750	0.760	0.740	0.760	2,004,000	0.7450	0.00%
2018-07-26	0	0.760	0.750	0.760	0.750	0.760	680,000	511,840	0.7527	0.760	0.750	0.760	0.750	0.760	680,000	0.7527	1.33%
2018-07-25	0	0.750	0.750	0.760	0.740	0.760	2,200,000	1,652,320	0.7511	0.750	0.750	0.760	0.740	0.760	2,200,000	0.7511	0.00%
2018-07-24	0	0.750	0.750	0.760	0.750	0.770	3,532,000	2,666,080	0.7548	0.750	0.750	0.760	0.750	0.770	3,532,000	0.7548	-1.32%
2018-07-23	0	0.760	0.750	0.760	0.740	0.770	1,068,000	802,480	0.7514	0.760	0.750	0.760	0.740	0.770	1,068,000	0.7514	-1.30%
2018-07-20	0	0.770	0.760	0.780	0.750	0.770	1,841,854	1,388,609	0.7539	0.770	0.760	0.780	0.750	0.770	1,841,854	0.7539	1.32%
2018-07-19	0	0.760	0.750	0.760	0.740	0.770	1,528,000	1,150,080	0.7527	0.760	0.750	0.760	0.740	0.770	1,528,000	0.7527	0.00%
2018-07-18	0	0.760	0.750	0.760	0.750	0.780	1,096,000	838,760	0.7653	0.760	0.750	0.760	0.750	0.780	1,096,000	0.7653	-2.56%
2018-07-17	0	0.780	0.770	0.780	0.770	0.790	284,000	220,360	0.7759	0.780	0.770	0.780	0.770	0.790	284,000	0.7759	1.30%
2018-07-16	0	0.770	0.770	0.780	0.770	0.790	725,000	563,860	0.7777	0.770	0.770	0.780	0.770	0.790	725,000	0.7777	-2.53%
2018-07-13	0	0.790	0.780	0.790	0.760	0.800	1,724,000	1,342,080	0.7785	0.790	0.780	0.790	0.760	0.800	1,724,000	0.7785	3.95%
2018-07-12	0	0.760	0.750	0.760	0.750	0.770	2,168,000	1,643,540	0.7581	0.760	0.750	0.760	0.750	0.770	2,168,000	0.7581	0.00%
2018-07-11	0	0.760	0.760	0.770	0.740	0.770	3,464,000	2,622,180	0.7570	0.760	0.760	0.770	0.740	0.770	3,464,000	0.7570	-1.30%
2018-07-10	0	0.770	0.760	0.770	0.760	0.800	2,427,000	1,866,200	0.7689	0.770	0.760	0.770	0.760	0.800	2,427,000	0.7689	-3.75%
2018-07-09	0	0.800	0.790	0.800	0.740	0.810	4,511,000	3,491,120	0.7739	0.800	0.790	0.800	0.740	0.810	4,511,000	0.7739	5.26%
2018-07-06	0	0.760	0.750	0.760	0.750	0.770	2,144,000	1,619,520	0.7554	0.760	0.750	0.760	0.750	0.770	2,144,000	0.7554	-1.30%
2018-07-05	0	0.770	0.750	0.770	0.770	0.790	3,718,000	2,878,080	0.7741	0.770	0.750	0.770	0.770	0.790	3,718,000	0.7741	0.00%
2018-07-04	0	0.770	0.760	0.770	0.750	0.790	3,888,000	2,954,600	0.7599	0.770	0.760	0.770	0.750	0.790	3,888,000	0.7599	0.00%
2018-07-03	0	0.770	0.760	0.770	0.730	0.800	5,736,895	4,349,213	0.7581	0.770	0.760	0.770	0.730	0.800	5,736,895	0.7581	-3.75%
2018-06-29	0	0.800	0.800	0.810	0.770	0.820	1,490,387	1,182,286	0.7933	0.800	0.800	0.810	0.770	0.820	1,490,387	0.7933	1.27%
2018-06-28	0	0.790	0.790	0.800	0.750	0.820	4,804,895	3,724,671	0.7752	0.790	0.790	0.800	0.750	0.820	4,804,895	0.7752	0.00%
2018-06-27	0	0.790	0.790	0.800	0.790	0.820	2,217,000	1,779,820	0.8028	0.790	0.790	0.800	0.790	0.820	2,217,000	0.8028	-4.82%
2018-06-26	0	0.830	0.830	0.840	0.800	0.860	3,996,000	3,269,640	0.8182	0.830	0.830	0.840	0.800	0.860	3,996,000	0.8182	-3.49%
2018-06-25	0	0.860	0.840	0.860	0.830	0.880	4,992,000	4,243,600	0.8501	0.860	0.840	0.860	0.830	0.880	4,992,000	0.8501	-2.27%
2018-06-22	0	0.880	0.880	0.890	0.860	0.880	1,500,000	1,304,400	0.8696	0.880	0.880	0.890	0.860	0.880	1,500,000	0.8696	1.15%
2018-06-21	0	0.870	0.870	0.880	0.870	0.920	2,992,000	2,660,160	0.8891	0.870	0.870	0.880	0.870	0.920	2,992,000	0.8891	-1.14%
2018-06-20	0	0.880	0.860	0.880	0.860	0.900	5,937,574	5,180,800	0.8725	0.880	0.860	0.880	0.860	0.900	5,937,574	0.8725	-1.12%
2018-06-19	0	0.890	0.880	0.890	0.860	0.920	4,076,531	3,594,192	0.8817	0.890	0.880	0.890	0.860	0.920	4,076,531	0.8817	-2.20%
2018-06-15	0	0.910	0.910	0.920	0.910	0.940	3,597,714	3,292,268	0.9151	0.910	0.910	0.920	0.910	0.940	3,597,714	0.9151	-1.09%
2018-06-14	0	0.920	0.920	0.940	0.920	0.980	5,002,000	4,760,380	0.9517	0.920	0.920	0.940	0.920	0.980	5,002,000	0.9517	-6.12%
2018-06-13	0	0.980	0.970	0.980	0.970	1.000	2,988,000	2,919,400	0.9770	0.980	0.970	0.980	0.970	1.000	2,988,000	0.9770	0.00%
2018-06-12	0	0.980	0.970	0.980	0.970	1.010	5,403,150	5,303,438	0.9815	0.980	0.970	0.980	0.970	1.010	5,403,150	0.9815	-2.97%
2018-06-11	0	1.010	1.000	1.020	0.970	1.040	4,686,000	4,710,280	1.0052	1.010	1.000	1.020	0.970	1.040	4,686,000	1.0052	-1.94%
2018-06-08	0	1.030	1.030	1.040	1.010	1.080	9,808,485	10,153,702	1.0352	1.030	1.030	1.040	1.010	1.080	9,808,485	1.0352	0.98%
2018-06-07	0	1.020	1.020	1.030	1.010	1.090	15,440,000	16,114,760	1.0437	1.020	1.020	1.030	1.010	1.090	15,440,000	1.0437	-3.77%
2018-06-06	0	1.060	1.050	1.060	0.960	1.090	47,876,202	49,870,020	1.0416	1.060	1.050	1.060	0.960	1.090	47,876,202	1.0416	10.42%
2018-06-05	0	0.960	0.950	0.960	0.930	0.960	4,236,000	4,040,600	0.9539	0.960	0.950	0.960	0.930	0.960	4,236,000	0.9539	1.05%
2018-06-04	0	0.950	0.940	0.950	0.910	0.950	7,504,000	7,053,280	0.9399	0.950	0.940	0.950	0.910	0.950	7,504,000	0.9399	5.56%
2018-06-01	0	0.900	0.900	0.910	0.900	0.920	3,418,194	3,106,884	0.9089	0.900	0.900	0.910	0.900	0.920	3,418,194	0.9089	-2.17%
2018-05-31	0	0.920	0.900	0.920	0.900	0.950	9,650,000	8,848,640	0.9170	0.920	0.900	0.920	0.900	0.950	9,650,000	0.9170	2.22%
2018-05-30	0	0.900	0.880	0.900	0.860	0.910	3,385,324	3,003,531	0.8872	0.900	0.880	0.900	0.860	0.910	3,385,324	0.8872	-1.10%
2018-05-29	0	0.910	0.900	0.930	0.850	0.930	8,780,000	7,769,800	0.8849	0.910	0.900	0.930	0.850	0.930	8,780,000	0.8849	1.11%
2018-05-28	0	0.900	0.890	0.900	0.890	0.940	4,828,000	4,411,280	0.9137	0.900	0.890	0.900	0.890	0.940	4,828,000	0.9137	-2.17%
2018-05-25	0	0.920	0.920	0.930	0.880	0.960	17,984,000	16,484,280	0.9166	0.920	0.920	0.930	0.880	0.960	17,984,000	0.9166	0.00%
2018-05-24	0	0.920	0.920	0.930	0.840	1.050	82,563,000	78,600,350	0.9520	0.920	0.920	0.930	0.840	1.050	82,563,000	0.9520	6.98%
2018-05-23	0	0.860	0.850	0.860	0.820	0.860	3,980,000	3,375,080	0.8480	0.860	0.850	0.860	0.820	0.860	3,980,000	0.8480	4.88%
2018-05-21	0	0.820	0.820	0.840	0.810	0.840	5,314,500	4,372,280	0.8227	0.820	0.820	0.840	0.810	0.840	5,314,500	0.8227	2.50%
2018-05-18	0	0.800	0.800	0.810	0.780	0.820	2,840,000	2,275,080	0.8011	0.800	0.800	0.810	0.780	0.820	2,840,000	0.8011	0.00%
2018-05-17	0	0.800	0.790	0.800	0.770	0.810	1,960,000	1,560,120	0.7960	0.800	0.790	0.800	0.770	0.810	1,960,000	0.7960	1.27%
2018-05-16	0	0.790	0.790	0.800	0.790	0.810	1,561,823	1,241,327	0.7948	0.790	0.790	0.800	0.790	0.810	1,561,823	0.7948	1.28%
2018-05-15	0	0.780	0.780	0.790	0.770	0.800	3,084,000	2,418,800	0.7843	0.780	0.780	0.790	0.770	0.800	3,084,000	0.7843	-2.50%
2018-05-14	0	0.800	0.790	0.800	0.780	0.820	2,531,097	2,025,571	0.8003	0.800	0.790	0.800	0.780	0.820	2,531,097	0.8003	2.56%
2018-05-11	0	0.780	0.780	0.790	0.780	0.810	1,373,000	1,093,190	0.7962	0.780	0.780	0.790	0.780	0.810	1,373,000	0.7962	-1.27%
2018-05-10	0	0.790	0.790	0.800	0.790	0.820	1,960,000	1,581,520	0.8069	0.790	0.790	0.800	0.790	0.820	1,960,000	0.8069	-1.25%
2018-05-09	0	0.800	0.800	0.810	0.790	0.830	1,877,000	1,522,090	0.8109	0.800	0.800	0.810	0.790	0.830	1,877,000	0.8109	-1.23%
2018-05-08	0	0.810	0.800	0.810	0.780	0.830	3,688,000	2,955,880	0.8015	0.810	0.800	0.810	0.780	0.830	3,688,000	0.8015	-3.57%
2018-05-07	0	0.840	0.830	0.840	0.780	0.850	6,704,000	5,468,240	0.8157	0.840	0.830	0.840	0.780	0.850	6,704,000	0.8157	-1.18%
2018-05-04	0	0.850	0.840	0.870	0.840	0.870	844,000	720,280	0.8534	0.850	0.840	0.870	0.840	0.870	844,000	0.8534	-3.41%
2018-05-03	0	0.880	0.880	0.900	0.840	0.910	3,016,000	2,687,120	0.8910	0.880	0.880	0.900	0.840	0.910	3,016,000	0.8910	1.15%
2018-05-02	0	0.870	0.840	0.880	0.840	0.890	2,040,000	1,746,440	0.8561	0.870	0.840	0.880	0.840	0.890	2,040,000	0.8561	1.16%
2018-04-30	0	0.860	0.860	0.870	0.850	0.880	1,248,000	1,084,480	0.8690	0.860	0.860	0.870	0.850	0.880	1,248,000	0.8690	0.00%
2018-04-27	0	0.860	0.850	0.860	0.810	0.860	4,680,000	3,872,120	0.8274	0.860	0.850	0.860	0.810	0.860	4,680,000	0.8274	2.38%
2018-04-26	0	0.840	0.830	0.840	0.840	0.880	1,788,000	1,522,400	0.8515	0.840	0.830	0.840	0.840	0.880	1,788,000	0.8515	-3.45%
2018-04-25	0	0.870	0.860	0.870	0.850	0.890	2,456,000	2,121,560	0.8638	0.870	0.860	0.870	0.850	0.890	2,456,000	0.8638	-3.33%
2018-04-24	0	0.900	0.890	0.900	0.880	0.920	2,589,085	2,314,453	0.8939	0.900	0.890	0.900	0.880	0.920	2,589,085	0.8939	-1.10%
2018-04-23	0	0.910	0.880	0.910	0.870	0.910	984,000	870,360	0.8845	0.910	0.880	0.910	0.870	0.910	984,000	0.8845	1.11%
2018-04-20	0	0.900	0.890	0.900	0.890	0.910	1,632,000	1,477,160	0.9051	0.900	0.890	0.900	0.890	0.910	1,632,000	0.9051	-2.17%
2018-04-19	0	0.920	0.910	0.920	0.880	0.930	2,416,000	2,207,080	0.9135	0.920	0.910	0.920	0.880	0.930	2,416,000	0.9135	4.55%
2018-04-18	0	0.880	0.880	0.890	0.880	0.950	3,512,000	3,190,600	0.9085	0.880	0.880	0.890	0.880	0.950	3,512,000	0.9085	-7.37%
2018-04-17	0	0.950	0.940	0.950	0.920	0.980	12,650,000	12,150,380	0.9605	0.950	0.940	0.950	0.920	0.980	12,650,000	0.9605	-3.06%
2018-04-16	0	0.980	0.960	0.980	0.910	1.000	44,168,000	42,154,680	0.9544	0.980	0.960	0.980	0.910	1.000	44,168,000	0.9544	12.64%
2018-04-13	0	0.870	0.860	0.870	0.860	0.870	332,000	287,040	0.8646	0.870	0.860	0.870	0.860	0.870	332,000	0.8646	-2.25%
2018-04-12	0	0.890	0.860	0.890	0.850	0.890	588,000	511,560	0.8700	0.890	0.860	0.890	0.850	0.890	588,000	0.8700	3.49%
2018-04-11	0	0.860	0.850	0.860	0.850	0.870	1,152,000	985,320	0.8553	0.860	0.850	0.860	0.850	0.870	1,152,000	0.8553	-1.15%
2018-04-10	0	0.870	0.850	0.870	0.850	0.900	3,112,000	2,699,880	0.8676	0.870	0.850	0.870	0.850	0.900	3,112,000	0.8676	0.00%
2018-04-09	0	0.870	0.860	0.870	0.850	0.910	1,642,000	1,421,380	0.8656	0.870	0.860	0.870	0.850	0.910	1,642,000	0.8656	-1.14%
2018-04-06	0	0.880	0.870	0.880	0.840	0.890	1,772,000	1,530,960	0.8640	0.880	0.870	0.880	0.840	0.890	1,772,000	0.8640	-2.22%
2018-04-04	0	0.900	0.900	0.910	0.880	0.920	1,404,000	1,268,640	0.9036	0.900	0.900	0.910	0.880	0.920	1,404,000	0.9036	-1.10%
2018-04-03	0	0.910	0.900	0.910	0.880	0.940	1,180,000	1,075,960	0.9118	0.910	0.900	0.910	0.880	0.940	1,180,000	0.9118	-2.15%
2018-03-29	0	0.930	0.910	0.930	0.880	0.930	3,280,000	2,956,840	0.9015	0.930	0.910	0.930	0.880	0.930	3,280,000	0.9015	2.20%
2018-03-28	0	0.910	0.900	0.920	0.860	0.920	1,492,000	1,336,160	0.8955	0.910	0.900	0.920	0.860	0.920	1,492,000	0.8955	2.25%
2018-03-27	0	0.890	0.880	0.900	0.870	0.920	1,296,000	1,163,560	0.8978	0.890	0.880	0.900	0.870	0.920	1,296,000	0.8978	2.30%
2018-03-26	0	0.870	0.870	0.880	0.860	0.910	1,196,000	1,044,000	0.8729	0.870	0.870	0.880	0.860	0.910	1,196,000	0.8729	-2.25%
2018-03-23	0	0.890	0.880	0.890	0.870	0.910	1,488,000	1,327,200	0.8919	0.890	0.880	0.890	0.870	0.910	1,488,000	0.8919	-6.32%
2018-03-22	0	0.950	0.930	0.950	0.870	0.960	3,492,000	3,184,880	0.9121	0.950	0.930	0.950	0.870	0.960	3,492,000	0.9121	2.15%
2018-03-21	0	0.930	0.930	0.960	0.930	0.960	856,000	799,800	0.9343	0.930	0.930	0.960	0.930	0.960	856,000	0.9343	-2.11%
2018-03-20	0	0.950	0.930	0.950	0.910	0.950	792,000	735,720	0.9289	0.950	0.930	0.950	0.910	0.950	792,000	0.9289	1.06%
2018-03-19	0	0.940	0.940	0.950	0.930	0.950	576,000	543,080	0.9428	0.940	0.940	0.950	0.930	0.950	576,000	0.9428	0.00%
2018-03-16	0	0.940	0.940	0.950	0.920	0.960	1,488,000	1,383,880	0.9300	0.940	0.940	0.950	0.920	0.960	1,488,000	0.9300	-2.08%
2018-03-15	0	0.960	0.950	0.960	0.950	0.980	1,932,553	1,858,788	0.9618	0.960	0.950	0.960	0.950	0.980	1,932,553	0.9618	-3.03%
2018-03-14	0	0.990	0.980	0.990	0.940	0.990	1,944,000	1,877,520	0.9658	0.990	0.980	0.990	0.940	0.990	1,944,000	0.9658	0.00%
2018-03-13	0	0.990	0.980	1.000	0.950	1.020	2,612,000	2,567,240	0.9829	0.990	0.980	1.000	0.950	1.020	2,612,000	0.9829	0.00%
2018-03-12	0	0.990	0.990	1.000	0.880	1.010	7,864,000	7,570,640	0.9627	0.990	0.990	1.000	0.880	1.010	7,864,000	0.9627	13.79%
2018-03-09	0	0.870	0.860	0.870	0.850	0.870	1,552,000	1,335,400	0.8604	0.870	0.860	0.870	0.850	0.870	1,552,000	0.8604	1.16%
2018-03-08	0	0.860	0.850	0.860	0.840	0.880	1,996,000	1,707,040	0.8552	0.860	0.850	0.860	0.840	0.880	1,996,000	0.8552	3.61%
2018-03-07	0	0.830	0.830	0.840	0.830	0.860	12,492,000	10,599,320	0.8485	0.830	0.830	0.840	0.830	0.860	12,492,000	0.8485	-3.49%
2018-03-06	0	0.860	0.850	0.860	0.850	0.870	1,020,000	876,840	0.8596	0.860	0.850	0.860	0.850	0.870	1,020,000	0.8596	0.00%
2018-03-05	0	0.860	0.850	0.860	0.850	0.880	1,556,000	1,332,840	0.8566	0.860	0.850	0.860	0.850	0.880	1,556,000	0.8566	-2.27%
2018-03-02	0	0.880	0.880	0.890	0.880	0.900	1,004,000	893,240	0.8897	0.880	0.880	0.890	0.880	0.900	1,004,000	0.8897	-1.12%
2018-03-01	0	0.890	0.890	0.900	0.890	0.920	1,380,000	1,237,280	0.8966	0.890	0.890	0.900	0.890	0.920	1,380,000	0.8966	-3.26%
2018-02-28	0	0.920	0.890	0.910	0.870	0.940	3,772,000	3,386,080	0.8977	0.920	0.890	0.910	0.870	0.940	3,772,000	0.8977	0.00%
2018-02-27	0	0.920	0.900	0.920	0.900	0.930	2,084,000	1,900,920	0.9121	0.920	0.900	0.920	0.900	0.930	2,084,000	0.9121	2.22%
2018-02-26	0	0.900	0.890	0.900	0.890	0.930	1,576,000	1,420,160	0.9011	0.900	0.890	0.900	0.890	0.930	1,576,000	0.9011	0.00%
2018-02-23	0	0.900	0.890	0.900	0.890	0.920	1,044,000	938,360	0.8988	0.900	0.890	0.900	0.890	0.920	1,044,000	0.8988	0.00%
2018-02-22	0	0.900	0.890	0.910	0.890	0.940	2,296,000	2,073,020	0.9029	0.900	0.890	0.910	0.890	0.940	2,296,000	0.9029	-3.23%
2018-02-21	0	0.930	0.910	0.940	0.910	0.950	1,080,900	1,004,943	0.9297	0.930	0.910	0.940	0.910	0.950	1,080,900	0.9297	0.00%
2018-02-20	0	0.930	0.910	0.930	0.900	0.940	1,312,000	1,213,240	0.9247	0.930	0.910	0.930	0.900	0.940	1,312,000	0.9247	8.14%
2018-02-15	0	0.860	0.860	0.880	0.850	0.890	916,000	792,280	0.8649	0.860	0.860	0.880	0.850	0.890	916,000	0.8649	0.00%
2018-02-14	0	0.860	0.860	0.870	0.860	0.890	1,489,000	1,296,770	0.8709	0.860	0.860	0.870	0.860	0.890	1,489,000	0.8709	-1.15%
2018-02-13	0	0.870	0.870	0.880	0.870	0.920	3,012,000	2,702,240	0.8972	0.870	0.870	0.880	0.870	0.920	3,012,000	0.8972	-1.14%
2018-02-12	0	0.880	0.880	0.900	0.830	0.910	2,304,600	2,053,996	0.8913	0.880	0.880	0.900	0.830	0.910	2,304,600	0.8913	2.33%
2018-02-09	0	0.860	0.860	0.880	0.850	0.930	3,628,000	3,190,080	0.8793	0.860	0.860	0.880	0.850	0.930	3,628,000	0.8793	-8.51%
2018-02-08	0	0.940	0.920	0.940	0.920	0.980	3,008,000	2,834,200	0.9422	0.940	0.920	0.940	0.920	0.980	3,008,000	0.9422	-1.05%
2018-02-07	0	0.950	0.960	0.970	0.950	1.000	5,276,620	5,229,795	0.9911	0.950	0.960	0.970	0.950	1.000	5,276,620	0.9911	-2.06%
2018-02-06	0	0.970	0.960	0.970	0.960	1.000	3,752,000	3,665,880	0.9770	0.970	0.960	0.970	0.960	1.000	3,752,000	0.9770	-1.02%
2018-02-05	0	0.980	0.980	1.000	0.940	1.010	2,676,000	2,644,520	0.9882	0.980	0.980	1.000	0.940	1.010	2,676,000	0.9882	-2.00%
2018-02-02	0	1.000	0.990	1.000	0.980	1.010	1,144,000	1,137,520	0.9943	1.000	0.990	1.000	0.980	1.010	1,144,000	0.9943	2.04%
2018-02-01	0	0.980	0.980	0.990	0.980	1.050	3,936,268	3,978,628	1.0108	0.980	0.980	0.990	0.980	1.050	3,936,268	1.0108	-2.00%
2018-01-31	0	1.000	0.980	1.010	0.910	1.020	7,648,000	7,385,680	0.9657	1.000	0.980	1.010	0.910	1.020	7,648,000	0.9657	8.70%
2018-01-30	0	0.920	0.910	0.930	0.890	0.970	17,624,000	16,404,480	0.9308	0.920	0.910	0.930	0.890	0.970	17,624,000	0.9308	-6.12%
2018-01-29	0	0.980	0.980	0.990	0.970	1.080	13,840,000	13,898,480	1.0042	0.980	0.980	0.990	0.970	1.080	13,840,000	1.0042	-9.26%
2018-01-26	0	1.080	1.070	1.080	1.070	1.140	10,060,000	10,910,680	1.0846	1.080	1.070	1.080	1.070	1.140	10,060,000	1.0846	-4.42%
2018-01-25	0	1.130	1.120	1.130	1.120	1.160	4,724,000	5,308,080	1.1236	1.130	1.120	1.130	1.120	1.160	4,724,000	1.1236	-0.88%
2018-01-24	0	1.140	1.130	1.140	1.130	1.150	617,360	701,275	1.1359	1.140	1.130	1.140	1.130	1.150	617,360	1.1359	-0.87%
2018-01-23	0	1.150	1.140	1.150	1.110	1.160	2,824,000	3,191,840	1.1303	1.150	1.140	1.150	1.110	1.160	2,824,000	1.1303	-0.86%
2018-01-22	0	1.160	1.140	1.160	1.120	1.170	2,575,150	2,958,688	1.1489	1.160	1.140	1.160	1.120	1.170	2,575,150	1.1489	-1.69%
2018-01-19	0	1.180	1.170	1.180	1.150	1.180	2,560,000	2,978,840	1.1636	1.180	1.170	1.180	1.150	1.180	2,560,000	1.1636	-0.84%
2018-01-18	0	1.190	1.180	1.190	1.160	1.200	2,512,000	2,957,320	1.1773	1.190	1.180	1.190	1.160	1.200	2,512,000	1.1773	-0.83%
2018-01-17	0	1.200	1.180	1.200	1.170	1.230	5,411,000	6,400,570	1.1829	1.200	1.180	1.200	1.170	1.230	5,411,000	1.1829	-0.83%
2018-01-16	0	1.210	1.210	1.220	1.180	1.220	1,341,090	1,613,304	1.2030	1.210	1.210	1.220	1.180	1.220	1,341,090	1.2030	0.00%
2018-01-15	0	1.210	1.190	1.210	1.150	1.250	6,092,000	7,242,960	1.1889	1.210	1.190	1.210	1.150	1.250	6,092,000	1.1889	-2.42%
2018-01-12	0	1.240	1.230	1.240	1.200	1.240	1,190,000	1,452,615	1.2207	1.240	1.230	1.240	1.200	1.240	1,190,000	1.2207	0.81%
2018-01-11	0	1.230	1.220	1.240	1.200	1.260	4,248,961	5,263,078	1.2387	1.230	1.220	1.240	1.200	1.260	4,248,961	1.2387	-2.38%
2018-01-10	0	1.260	1.250	1.260	1.200	1.260	3,125,758	3,856,695	1.2338	1.260	1.250	1.260	1.200	1.260	3,125,758	1.2338	-0.79%
2018-01-09	0	1.270	1.250	1.270	1.230	1.270	2,555,935	3,190,400	1.2482	1.270	1.250	1.270	1.230	1.270	2,555,935	1.2482	0.00%
2018-01-08	0	1.270	1.250	1.270	1.170	1.300	5,012,000	6,258,040	1.2486	1.270	1.250	1.270	1.170	1.300	5,012,000	1.2486	4.96%
2018-01-05	0	1.210	1.190	1.210	1.180	1.230	3,184,000	3,814,920	1.1982	1.210	1.190	1.210	1.180	1.230	3,184,000	1.1982	-1.63%
2018-01-04	0	1.230	1.220	1.230	1.210	1.240	2,574,000	3,156,620	1.2263	1.230	1.220	1.230	1.210	1.240	2,574,000	1.2263	0.82%
2018-01-03	0	1.220	1.200	1.220	1.180	1.220	4,260,000	5,129,240	1.2040	1.220	1.200	1.220	1.180	1.220	4,260,000	1.2040	0.83%
2018-01-02	0	1.210	1.200	1.210	1.170	1.220	4,400,000	5,284,200	1.2010	1.210	1.200	1.210	1.170	1.220	4,400,000	1.2010	0.00%
2017-12-29	0	1.210	1.200	1.210	1.200	1.210	949,000	1,141,970	1.2033	1.210	1.200	1.210	1.200	1.210	949,000	1.2033	0.83%
2017-12-28	0	1.200	1.190	1.200	1.190	1.210	3,076,000	3,690,320	1.1997	1.200	1.190	1.200	1.190	1.210	3,076,000	1.1997	-1.64%
2017-12-27	0	1.220	1.210	1.220	1.200	1.230	472,000	573,160	1.2143	1.220	1.210	1.220	1.200	1.230	472,000	1.2143	0.00%
2017-12-22	0	1.220	1.210	1.220	1.190	1.280	1,464,000	1,761,360	1.2031	1.220	1.210	1.220	1.190	1.280	1,464,000	1.2031	-2.40%
2017-12-21	0	1.250	1.210	1.250	1.200	1.250	1,351,790	1,647,392	1.2187	1.250	1.210	1.250	1.200	1.250	1,351,790	1.2187	0.00%
2017-12-20	0	1.250	1.240	1.250	1.200	1.260	656,000	802,840	1.2238	1.250	1.240	1.250	1.200	1.260	656,000	1.2238	0.00%
2017-12-19	0	1.250	1.250	1.260	1.210	1.260	528,000	651,960	1.2348	1.250	1.250	1.260	1.210	1.260	528,000	1.2348	0.00%
2017-12-18	0	1.250	1.220	1.250	1.230	1.270	16,711	20,926	1.2522	1.250	1.220	1.250	1.230	1.270	16,711	1.2522	0.00%
2017-12-15	0	1.250	1.210	1.230	1.220	1.280	974,800	1,217,600	1.2491	1.250	1.210	1.230	1.220	1.280	974,800	1.2491	-2.34%
2017-12-14	0	1.280	1.270	1.280	1.220	1.280	2,192,000	2,746,560	1.2530	1.280	1.270	1.280	1.220	1.280	2,192,000	1.2530	4.92%
2017-12-13	0	1.220	1.210	1.220	1.180	1.220	3,688,960	4,420,062	1.1982	1.220	1.210	1.220	1.180	1.220	3,688,960	1.1982	6.09%
2017-12-12	0	1.150	1.140	1.150	1.140	1.180	5,794,102	6,668,407	1.1509	1.150	1.140	1.150	1.140	1.180	5,794,102	1.1509	0.00%
2017-12-11	0	1.150	1.140	1.150	1.130	1.180	2,468,000	2,827,280	1.1456	1.150	1.140	1.150	1.130	1.180	2,468,000	1.1456	-2.54%
2017-12-08	0	1.180	1.170	1.180	1.170	1.210	828,000	980,800	1.1845	1.180	1.170	1.180	1.170	1.210	828,000	1.1845	-0.84%
2017-12-07	0	1.190	1.180	1.190	1.170	1.240	6,992,000	8,322,640	1.1903	1.190	1.180	1.190	1.170	1.240	6,992,000	1.1903	0.00%
2017-12-06	0	1.190	1.180	1.190	1.170	1.290	16,613,000	20,142,540	1.2125	1.190	1.180	1.190	1.170	1.290	16,613,000	1.2125	-9.16%
2017-12-05	0	1.310	1.280	1.320	1.280	1.340	3,532,000	4,620,200	1.3081	1.310	1.280	1.320	1.280	1.340	3,532,000	1.3081	-1.50%
2017-12-04	0	1.330	1.320	1.330	1.320	1.370	724,000	962,320	1.3292	1.330	1.320	1.330	1.320	1.370	724,000	1.3292	-0.75%
2017-12-01	0	1.340	1.330	1.340	1.330	1.370	272,000	366,480	1.3474	1.340	1.330	1.340	1.330	1.370	272,000	1.3474	-2.19%
2017-11-30	0	1.370	1.360	1.380	1.320	1.380	1,968,000	2,663,480	1.3534	1.370	1.360	1.380	1.320	1.380	1,968,000	1.3534	1.48%
2017-11-29	0	1.350	1.350	1.360	1.330	1.380	696,000	933,760	1.3416	1.350	1.350	1.360	1.330	1.380	696,000	1.3416	-2.17%
2017-11-28	0	1.380	1.360	1.380	1.360	1.390	329,000	454,060	1.3801	1.380	1.360	1.380	1.360	1.390	329,000	1.3801	0.00%
2017-11-27	0	1.380	1.390	1.400	1.350	1.400	1,794,000	2,475,680	1.3800	1.380	1.390	1.400	1.350	1.400	1,794,000	1.3800	-1.43%
2017-11-24	0	1.400	1.390	1.400	1.320	1.410	2,146,500	2,940,285	1.3698	1.400	1.390	1.400	1.320	1.410	2,146,500	1.3698	3.70%
2017-11-23	0	1.350	1.340	1.350	1.320	1.350	380,000	507,360	1.3352	1.350	1.340	1.350	1.320	1.350	380,000	1.3352	0.00%
2017-11-22	0	1.350	1.330	1.350	1.260	1.350	4,146,000	5,399,140	1.3023	1.350	1.330	1.350	1.260	1.350	4,146,000	1.3023	3.05%
2017-11-21	0	1.310	1.300	1.330	1.260	1.330	1,339,854	1,720,808	1.2843	1.310	1.300	1.330	1.260	1.330	1,339,854	1.2843	1.55%
2017-11-20	0	1.290	1.270	1.310	1.260	1.330	1,244,000	1,593,960	1.2813	1.290	1.270	1.310	1.260	1.330	1,244,000	1.2813	-3.01%
2017-11-17	0	1.330	1.310	1.320	1.290	1.330	1,060,000	1,382,840	1.3046	1.330	1.310	1.320	1.290	1.330	1,060,000	1.3046	2.31%
2017-11-16	0	1.300	1.290	1.300	1.270	1.300	552,000	705,960	1.2789	1.300	1.290	1.300	1.270	1.300	552,000	1.2789	0.78%
2017-11-15	0	1.290	1.270	1.290	1.260	1.300	1,156,000	1,480,760	1.2809	1.290	1.270	1.290	1.260	1.300	1,156,000	1.2809	0.78%
2017-11-14	0	1.280	1.280	1.290	1.250	1.290	4,888,000	6,143,920	1.2569	1.280	1.280	1.290	1.250	1.290	4,888,000	1.2569	1.59%
2017-11-13	0	1.260	1.250	1.260	1.240	1.270	2,600,000	3,257,440	1.2529	1.260	1.250	1.260	1.240	1.270	2,600,000	1.2529	-1.56%
2017-11-10	0	1.280	1.280	1.300	1.270	1.300	1,484,000	1,906,160	1.2845	1.280	1.280	1.300	1.270	1.300	1,484,000	1.2845	-0.78%
2017-11-09	0	1.290	1.290	1.300	1.280	1.300	1,716,000	2,208,800	1.2872	1.290	1.290	1.300	1.280	1.300	1,716,000	1.2872	-0.77%
2017-11-08	0	1.300	1.290	1.300	1.270	1.300	2,452,000	3,152,800	1.2858	1.300	1.290	1.300	1.270	1.300	2,452,000	1.2858	0.78%
2017-11-07	0	1.290	1.270	1.280	1.280	1.310	4,104,000	5,265,400	1.2830	1.290	1.270	1.280	1.280	1.310	4,104,000	1.2830	0.00%
2017-11-06	0	1.290	1.290	1.300	1.280	1.380	5,509,000	7,203,960	1.3077	1.290	1.290	1.300	1.280	1.380	5,509,000	1.3077	-2.27%
2017-11-03	0	1.320	1.310	1.320	1.280	1.370	5,288,000	6,985,520	1.3210	1.320	1.310	1.320	1.280	1.370	5,288,000	1.3210	-3.65%
2017-11-02	0	1.370	1.360	1.370	1.320	1.370	2,001,253	2,711,448	1.3549	1.370	1.360	1.370	1.320	1.370	2,001,253	1.3549	2.24%
2017-11-01	0	1.340	1.320	1.340	1.280	1.370	4,163,000	5,459,860	1.3115	1.340	1.320	1.340	1.280	1.370	4,163,000	1.3115	-1.47%
2017-10-31	0	1.360	1.350	1.360	1.330	1.390	772,000	1,049,760	1.3598	1.360	1.350	1.360	1.330	1.390	772,000	1.3598	1.49%
2017-10-30	0	1.340	1.330	1.340	1.330	1.350	188,000	251,560	1.3381	1.340	1.330	1.340	1.330	1.350	188,000	1.3381	-0.74%
2017-10-27	0	1.350	1.340	1.350	1.340	1.410	576,000	780,960	1.3558	1.350	1.340	1.350	1.340	1.410	576,000	1.3558	-2.88%
2017-10-26	0	1.390	1.380	1.390	1.320	1.410	2,636,000	3,640,800	1.3812	1.390	1.380	1.390	1.320	1.410	2,636,000	1.3812	2.96%
2017-10-25	0	1.350	1.340	1.350	1.320	1.350	1,904,000	2,559,200	1.3441	1.350	1.340	1.350	1.320	1.350	1,904,000	1.3441	-1.46%
2017-10-24	0	1.370	1.340	1.370	1.310	1.410	6,164,000	8,339,400	1.3529	1.370	1.340	1.370	1.310	1.410	6,164,000	1.3529	-3.52%
2017-10-23	0	1.420	1.390	1.420	1.380	1.430	1,456,000	2,020,840	1.3879	1.420	1.390	1.420	1.380	1.430	1,456,000	1.3879	-0.70%
2017-10-20	0	1.430	1.400	1.430	1.400	1.450	1,124,000	1,596,920	1.4207	1.430	1.400	1.430	1.400	1.450	1,124,000	1.4207	0.00%
2017-10-19	0	1.430	1.390	1.430	1.380	1.490	3,872,000	5,491,080	1.4182	1.430	1.390	1.430	1.380	1.490	3,872,000	1.4182	-2.72%
2017-10-18	0	1.470	1.460	1.470	1.460	1.490	5,060,000	7,416,440	1.4657	1.470	1.460	1.470	1.460	1.490	5,060,000	1.4657	-1.34%
2017-10-17	0	1.490	1.460	1.500	1.440	1.500	3,852,000	5,639,640	1.4641	1.490	1.460	1.500	1.440	1.500	3,852,000	1.4641	2.76%
2017-10-16	0	1.450	1.430	1.450	1.420	1.480	3,544,000	5,110,360	1.4420	1.450	1.430	1.450	1.420	1.480	3,544,000	1.4420	-1.36%
2017-10-13	0	1.470	1.470	1.480	1.450	1.510	8,868,000	13,011,840	1.4673	1.470	1.470	1.480	1.450	1.510	8,868,000	1.4673	-2.65%
2017-10-12	0	1.510	1.500	1.510	1.440	1.530	7,052,000	10,549,240	1.4959	1.510	1.500	1.510	1.440	1.530	7,052,000	1.4959	2.03%
2017-10-11	0	1.480	1.450	1.470	1.450	1.490	2,036,000	2,978,840	1.4631	1.480	1.450	1.470	1.450	1.490	2,036,000	1.4631	-1.33%
2017-10-10	0	1.500	1.490	1.500	1.490	1.540	1,828,000	2,748,600	1.5036	1.500	1.490	1.500	1.490	1.540	1,828,000	1.5036	-1.96%
2017-10-09	0	1.530	1.520	1.530	1.450	1.540	2,764,000	4,183,720	1.5136	1.530	1.520	1.530	1.450	1.540	2,764,000	1.5136	-0.65%
2017-10-06	0	1.540	1.530	1.540	1.530	1.560	2,280,000	3,518,000	1.5430	1.540	1.530	1.540	1.530	1.560	2,280,000	1.5430	-1.28%
2017-10-04	0	1.560	1.550	1.560	1.530	1.570	1,700,000	2,627,680	1.5457	1.560	1.550	1.560	1.530	1.570	1,700,000	1.5457	-1.27%
2017-10-03	0	1.580	1.550	1.580	1.540	1.590	1,228,000	1,909,040	1.5546	1.580	1.550	1.580	1.540	1.590	1,228,000	1.5546	0.64%
2017-09-29	0	1.570	1.560	1.570	1.520	1.610	4,548,000	7,122,840	1.5661	1.570	1.560	1.570	1.520	1.610	4,548,000	1.5661	3.97%
2017-09-28	0	1.510	1.510	1.520	1.500	1.510	3,172,000	4,786,720	1.5091	1.510	1.510	1.520	1.500	1.510	3,172,000	1.5091	0.00%
2017-09-27	0	1.510	1.510	1.520	1.500	1.520	1,400,000	2,114,320	1.5102	1.510	1.510	1.520	1.500	1.520	1,400,000	1.5102	-0.66%
2017-09-26	0	1.520	1.510	1.530	1.500	1.530	1,938,000	2,919,460	1.5064	1.520	1.510	1.530	1.500	1.530	1,938,000	1.5064	1.33%
2017-09-25	0	1.500	1.490	1.500	1.490	1.520	1,836,000	2,765,080	1.5060	1.500	1.490	1.500	1.490	1.520	1,836,000	1.5060	-1.96%
2017-09-22	0	1.530	1.520	1.530	1.520	1.540	380,000	581,240	1.5296	1.530	1.520	1.530	1.520	1.540	380,000	1.5296	-0.65%
2017-09-21	0	1.540	1.520	1.540	1.520	1.550	1,458,119	2,229,837	1.5293	1.540	1.520	1.540	1.520	1.550	1,458,119	1.5293	0.00%
2017-09-20	0	1.540	1.530	1.540	1.520	1.580	3,249,305	5,018,437	1.5445	1.540	1.530	1.540	1.520	1.580	3,249,305	1.5445	-0.65%
2017-09-19	0	1.550	1.540	1.550	1.520	1.570	1,154,000	1,778,040	1.5408	1.550	1.540	1.550	1.520	1.570	1,154,000	1.5408	0.65%
2017-09-18	0	1.540	1.530	1.540	1.530	1.580	4,240,000	6,586,840	1.5535	1.540	1.530	1.540	1.530	1.580	4,240,000	1.5535	-2.53%
2017-09-15	0	1.580	1.560	1.580	1.560	1.590	5,512,000	8,662,920	1.5716	1.580	1.560	1.580	1.560	1.590	5,512,000	1.5716	-1.25%
2017-09-14	0	1.600	1.590	1.600	1.590	1.610	2,280,620	3,638,481	1.5954	1.600	1.590	1.600	1.590	1.610	2,280,620	1.5954	0.00%
2017-09-13	0	1.600	1.590	1.600	1.590	1.620	2,908,000	4,647,040	1.5980	1.600	1.590	1.600	1.590	1.620	2,908,000	1.5980	-1.23%
2017-09-12	0	1.620	1.600	1.620	1.590	1.620	4,129,000	6,633,690	1.6066	1.620	1.600	1.620	1.590	1.620	4,129,000	1.6066	0.62%
2017-09-11	0	1.610	1.590	1.610	1.580	1.610	2,812,000	4,491,260	1.5972	1.610	1.590	1.610	1.580	1.610	2,812,000	1.5972	0.00%
2017-09-08	0	1.610	1.590	1.610	1.590	1.650	2,466,000	3,970,480	1.6101	1.610	1.590	1.610	1.590	1.650	2,466,000	1.6101	-0.62%
2017-09-07	0	1.620	1.600	1.620	1.580	1.660	10,180,000	16,502,760	1.6211	1.620	1.600	1.620	1.580	1.660	10,180,000	1.6211	2.53%
2017-09-06	0	1.580	1.570	1.580	1.560	1.590	2,920,000	4,598,480	1.5748	1.580	1.570	1.580	1.560	1.590	2,920,000	1.5748	0.00%
2017-09-05	0	1.580	1.570	1.580	1.570	1.590	3,978,000	6,272,340	1.5768	1.580	1.570	1.580	1.570	1.590	3,978,000	1.5768	0.00%
2017-09-04	0	1.580	1.570	1.580	1.560	1.590	4,484,000	7,074,600	1.5777	1.580	1.570	1.580	1.560	1.590	4,484,000	1.5777	-1.25%
2017-09-01	0	1.600	1.590	1.600	1.560	1.600	4,440,015	7,006,463	1.5780	1.600	1.590	1.600	1.560	1.600	4,440,015	1.5780	0.00%
2017-08-31	0	1.600	1.590	1.600	1.580	1.600	4,260,000	6,784,680	1.5926	1.600	1.590	1.600	1.580	1.600	4,260,000	1.5926	0.00%
2017-08-30	0	1.600	1.590	1.600	1.590	1.620	2,730,000	4,356,480	1.5958	1.600	1.590	1.600	1.590	1.620	2,730,000	1.5958	0.63%
2017-08-29	0	1.590	1.590	1.600	1.570	1.620	11,924,000	19,053,440	1.5979	1.590	1.590	1.600	1.570	1.620	11,924,000	1.5979	-1.85%
2017-08-28	0	1.620	1.610	1.620	1.540	1.640	7,045,755	11,045,970	1.5677	1.620	1.610	1.620	1.540	1.640	7,045,755	1.5677	0.62%
2017-08-25	0	1.610	1.600	1.610	1.520	1.710	17,006,361	27,069,235	1.5917	1.610	1.600	1.610	1.520	1.710	17,006,361	1.5917	-4.17%
2017-08-24	0	1.680	1.670	1.680	1.590	1.690	25,527,500	41,808,125	1.6378	1.680	1.670	1.680	1.590	1.690	25,527,500	1.6378	7.01%
2017-08-22	0	1.570	1.560	1.570	1.480	1.580	21,341,790	32,491,120	1.5224	1.570	1.560	1.570	1.480	1.580	21,341,790	1.5224	6.80%
2017-08-21	0	1.470	1.460	1.470	1.450	1.510	13,632,000	20,003,080	1.4674	1.470	1.460	1.470	1.450	1.510	13,632,000	1.4674	2.08%
2017-08-18	0	1.440	1.440	1.450	1.400	1.450	18,460,000	26,422,620	1.4313	1.440	1.440	1.450	1.400	1.450	18,460,000	1.4313	9.09%
2017-08-17	0	1.320	1.310	1.320	1.300	1.320	4,145,000	5,437,400	1.3118	1.320	1.310	1.320	1.300	1.320	4,145,000	1.3118	1.54%
2017-08-16	0	1.300	1.290	1.300	1.280	1.300	600,000	772,800	1.2880	1.300	1.290	1.300	1.280	1.300	600,000	1.2880	0.78%
2017-08-15	0	1.290	1.280	1.290	1.280	1.290	996,000	1,275,680	1.2808	1.290	1.280	1.290	1.280	1.290	996,000	1.2808	-0.77%
2017-08-14	0	1.300	1.290	1.300	1.280	1.300	708,000	912,080	1.2882	1.300	1.290	1.300	1.280	1.300	708,000	1.2882	1.56%
2017-08-11	0	1.280	1.280	1.290	1.270	1.290	2,440,000	3,121,400	1.2793	1.280	1.280	1.290	1.270	1.290	2,440,000	1.2793	0.00%
2017-08-10	0	1.280	1.280	1.290	1.270	1.290	5,516,000	7,071,840	1.2821	1.280	1.280	1.290	1.270	1.290	5,516,000	1.2821	-0.78%
2017-08-09	0	1.290	1.280	1.290	1.260	1.310	4,122,000	5,293,720	1.2843	1.290	1.280	1.290	1.260	1.310	4,122,000	1.2843	-1.53%
2017-08-08	0	1.310	1.300	1.310	1.300	1.310	2,828,000	3,680,160	1.3013	1.310	1.300	1.310	1.300	1.310	2,828,000	1.3013	0.00%
2017-08-07	0	1.310	1.290	1.310	1.260	1.310	4,212,000	5,430,080	1.2892	1.310	1.290	1.310	1.260	1.310	4,212,000	1.2892	2.34%
2017-08-04	0	1.280	1.270	1.280	1.270	1.300	1,396,000	1,784,920	1.2786	1.280	1.270	1.280	1.270	1.300	1,396,000	1.2786	-1.54%
2017-08-03	0	1.300	1.270	1.300	1.260	1.300	2,340,000	3,016,600	1.2891	1.300	1.270	1.300	1.260	1.300	2,340,000	1.2891	2.36%
2017-08-02	0	1.270	1.260	1.270	1.260	1.290	1,116,000	1,421,560	1.2738	1.270	1.260	1.270	1.260	1.290	1,116,000	1.2738	-0.78%
2017-08-01	0	1.280	1.260	1.300	1.250	1.300	700,735	894,879	1.2771	1.280	1.260	1.300	1.250	1.300	700,735	1.2771	0.79%
2017-07-31	0	1.270	1.270	1.300	1.270	1.300	1,064,000	1,370,120	1.2877	1.270	1.270	1.300	1.270	1.300	1,064,000	1.2877	1.60%
2017-07-28	0	1.250	1.250	1.270	1.240	1.290	1,780,000	2,258,560	1.2689	1.250	1.250	1.270	1.240	1.290	1,780,000	1.2689	-3.10%
2017-07-27	0	1.290	1.280	1.290	1.280	1.300	1,693,000	2,179,500	1.2874	1.290	1.280	1.290	1.280	1.300	1,693,000	1.2874	-0.77%
2017-07-26	0	1.300	1.290	1.300	1.290	1.330	2,748,000	3,574,680	1.3008	1.300	1.290	1.300	1.290	1.330	2,748,000	1.3008	-2.26%
2017-07-25	0	1.330	1.310	1.330	1.300	1.340	5,137,085	6,774,028	1.3187	1.330	1.310	1.330	1.300	1.340	5,137,085	1.3187	2.31%
2017-07-24	0	1.300	1.280	1.300	1.270	1.300	1,604,000	2,059,760	1.2841	1.300	1.280	1.300	1.270	1.300	1,604,000	1.2841	0.78%
2017-07-21	0	1.290	1.280	1.300	1.280	1.300	1,952,000	2,508,320	1.2850	1.290	1.280	1.300	1.280	1.300	1,952,000	1.2850	0.00%
2017-07-20	0	1.290	1.290	1.310	1.290	1.310	1,386,000	1,797,000	1.2965	1.290	1.290	1.310	1.290	1.310	1,386,000	1.2965	-0.77%
2017-07-19	0	1.300	1.290	1.300	1.290	1.310	2,940,000	3,818,320	1.2987	1.300	1.290	1.300	1.290	1.310	2,940,000	1.2987	0.78%
2017-07-18	0	1.290	1.290	1.300	1.290	1.300	2,408,000	3,126,520	1.2984	1.290	1.290	1.300	1.290	1.300	2,408,000	1.2984	-1.53%
2017-07-17	0	1.310	1.290	1.310	1.290	1.310	2,276,000	2,948,680	1.2956	1.310	1.290	1.310	1.290	1.310	2,276,000	1.2956	1.55%
2017-07-14	0	1.290	1.290	1.310	1.290	1.310	680,000	888,080	1.3060	1.290	1.290	1.310	1.290	1.310	680,000	1.3060	-1.53%
2017-07-13	0	1.310	1.290	1.310	1.280	1.310	1,912,000	2,483,560	1.2989	1.310	1.290	1.310	1.280	1.310	1,912,000	1.2989	0.00%
2017-07-12	0	1.310	1.310	1.320	1.290	1.330	5,944,000	7,813,000	1.3144	1.310	1.310	1.320	1.290	1.330	5,944,000	1.3144	-0.76%
2017-07-11	0	1.320	1.310	1.330	1.280	1.330	3,230,500	4,234,000	1.3106	1.320	1.310	1.330	1.280	1.330	3,230,500	1.3106	0.00%
2017-07-10	0	1.320	1.310	1.320	1.270	1.320	2,816,000	3,632,440	1.2899	1.320	1.310	1.320	1.270	1.320	2,816,000	1.2899	1.54%
2017-07-07	0	1.300	1.290	1.300	1.280	1.310	548,000	707,400	1.2909	1.300	1.290	1.300	1.280	1.310	548,000	1.2909	0.00%
2017-07-06	0	1.300	1.300	1.310	1.280	1.330	3,028,000	3,919,880	1.2945	1.300	1.300	1.310	1.280	1.330	3,028,000	1.2945	-2.26%
2017-07-05	0	1.330	1.320	1.340	1.270	1.330	10,240,000	13,282,760	1.2971	1.330	1.320	1.340	1.270	1.330	10,240,000	1.2971	3.10%
2017-07-04	0	1.290	1.290	1.300	1.270	1.300	1,668,000	2,141,160	1.2837	1.290	1.290	1.300	1.270	1.300	1,668,000	1.2837	-0.77%
2017-07-03	0	1.300	1.290	1.310	1.280	1.330	3,260,000	4,218,880	1.2941	1.300	1.290	1.310	1.280	1.330	3,260,000	1.2941	-2.26%
2017-06-30	0	1.330	1.320	1.350	1.280	1.350	3,448,000	4,506,960	1.3071	1.330	1.320	1.350	1.280	1.350	3,448,000	1.3071	1.53%
2017-06-29	0	1.310	1.300	1.310	1.270	1.310	3,140,000	4,074,280	1.2975	1.310	1.300	1.310	1.270	1.310	3,140,000	1.2975	3.15%
2017-06-28	0	1.270	1.270	1.280	1.250	1.300	1,444,000	1,829,920	1.2673	1.270	1.270	1.280	1.250	1.300	1,444,000	1.2673	-0.78%
2017-06-27	0	1.280	1.280	1.290	1.270	1.290	728,000	930,800	1.2786	1.280	1.280	1.290	1.270	1.290	728,000	1.2786	-0.78%
2017-06-26	0	1.290	1.280	1.290	1.270	1.290	1,116,000	1,434,600	1.2855	1.290	1.280	1.290	1.270	1.290	1,116,000	1.2855	0.00%
2017-06-23	0	1.290	1.290	1.300	1.270	1.300	4,200,000	5,399,320	1.2856	1.290	1.290	1.300	1.270	1.300	4,200,000	1.2856	0.78%
2017-06-22	0	1.280	1.260	1.280	1.260	1.290	652,000	833,200	1.2779	1.280	1.260	1.280	1.260	1.290	652,000	1.2779	0.79%
2017-06-21	0	1.270	1.260	1.290	1.240	1.330	3,732,000	4,722,000	1.2653	1.270	1.260	1.290	1.240	1.330	3,732,000	1.2653	-4.51%
2017-06-20	0	1.330	1.310	1.330	1.280	1.330	4,464,000	5,852,120	1.3110	1.330	1.310	1.330	1.280	1.330	4,464,000	1.3110	2.31%
2017-06-19	0	1.300	1.300	1.310	1.240	1.300	7,880,000	9,988,560	1.2676	1.300	1.300	1.310	1.240	1.300	7,880,000	1.2676	4.84%
2017-06-16	0	1.240	1.240	1.250	1.210	1.250	3,840,000	4,727,400	1.2311	1.240	1.240	1.250	1.210	1.250	3,840,000	1.2311	0.81%
2017-06-15	0	1.230	1.210	1.230	1.210	1.260	7,264,000	8,949,080	1.2320	1.230	1.210	1.230	1.210	1.260	7,264,000	1.2320	-1.60%
2017-06-14	0	1.250	1.250	1.260	1.250	1.290	4,420,000	5,553,240	1.2564	1.250	1.250	1.260	1.250	1.290	4,420,000	1.2564	-3.10%
2017-06-13	0	1.290	1.280	1.300	1.260	1.310	5,944,000	7,616,760	1.2814	1.290	1.280	1.300	1.260	1.310	5,944,000	1.2814	1.57%
2017-06-12	0	1.270	1.270	1.280	1.260	1.300	2,152,000	2,732,760	1.2699	1.270	1.270	1.280	1.260	1.300	2,152,000	1.2699	-2.31%
2017-06-09	0	1.300	1.280	1.300	1.260	1.300	2,396,000	3,076,960	1.2842	1.300	1.280	1.300	1.260	1.300	2,396,000	1.2842	0.78%
2017-06-08	0	1.290	1.290	1.300	1.280	1.300	2,112,000	2,728,520	1.2919	1.290	1.290	1.300	1.280	1.300	2,112,000	1.2919	-1.53%
2017-06-07	0	1.310	1.300	1.310	1.230	1.340	10,984,000	14,082,440	1.2821	1.310	1.300	1.310	1.230	1.340	10,984,000	1.2821	-0.76%
2017-06-06	0	1.320	1.300	1.320	1.290	1.350	7,161,000	9,417,650	1.3151	1.320	1.300	1.320	1.290	1.350	7,161,000	1.3151	-0.75%
2017-06-05	0	1.330	1.320	1.340	1.320	1.370	3,792,000	5,132,440	1.3535	1.330	1.320	1.340	1.320	1.370	3,792,000	1.3535	-2.92%
2017-06-02	0	1.370	1.360	1.370	1.360	1.380	1,620,435	2,215,574	1.3673	1.370	1.360	1.370	1.360	1.380	1,620,435	1.3673	-1.44%
2017-06-01	0	1.390	1.390	1.400	1.370	1.400	3,760,000	5,222,120	1.3889	1.390	1.390	1.400	1.370	1.400	3,760,000	1.3889	-0.71%
2017-05-31	0	1.400	1.400	1.410	1.390	1.410	3,504,141	4,898,169	1.3978	1.400	1.400	1.410	1.390	1.410	3,504,141	1.3978	0.00%
2017-05-29	0	1.400	1.400	1.410	1.400	1.410	2,366,175	3,319,539	1.4029	1.400	1.400	1.410	1.400	1.410	2,366,175	1.4029	-0.71%
2017-05-26	0	1.410	1.400	1.420	1.400	1.420	3,429,070	4,811,068	1.4030	1.410	1.400	1.420	1.400	1.420	3,429,070	1.4030	0.71%
2017-05-25	0	1.400	1.380	1.390	1.380	1.410	832,000	1,163,560	1.3985	1.400	1.380	1.390	1.380	1.410	832,000	1.3985	-0.71%
2017-05-24	0	1.410	1.410	1.420	1.370	1.420	3,944,000	5,516,160	1.3986	1.410	1.410	1.420	1.370	1.420	3,944,000	1.3986	0.71%
2017-05-23	0	1.400	1.390	1.400	1.360	1.400	3,584,000	4,961,640	1.3844	1.400	1.390	1.400	1.360	1.400	3,584,000	1.3844	3.70%
2017-05-22	0	1.350	1.340	1.350	1.320	1.380	2,172,000	2,926,320	1.3473	1.350	1.340	1.350	1.320	1.380	2,172,000	1.3473	0.00%
2017-05-19	0	1.350	1.340	1.360	1.290	1.360	3,185,000	4,228,900	1.3278	1.350	1.340	1.360	1.290	1.360	3,185,000	1.3278	3.05%
2017-05-18	0	1.310	1.310	1.320	1.310	1.350	2,600,000	3,453,080	1.3281	1.310	1.310	1.320	1.310	1.350	2,600,000	1.3281	-2.96%
2017-05-17	0	1.350	1.340	1.350	1.330	1.350	3,500,378	4,688,688	1.3395	1.350	1.340	1.350	1.330	1.350	3,500,378	1.3395	0.75%
2017-05-16	0	1.340	1.320	1.340	1.290	1.340	3,864,000	5,062,280	1.3101	1.340	1.320	1.340	1.290	1.340	3,864,000	1.3101	0.75%
2017-05-15	0	1.330	1.320	1.330	1.310	1.400	3,228,000	4,362,400	1.3514	1.330	1.320	1.330	1.310	1.400	3,228,000	1.3514	-4.32%
2017-05-12	0	1.390	1.390	1.400	1.390	1.400	1,988,000	2,776,720	1.3967	1.390	1.390	1.400	1.390	1.400	1,988,000	1.3967	0.00%
2017-05-11	0	1.390	1.350	1.390	1.340	1.430	2,412,000	3,297,920	1.3673	1.390	1.350	1.390	1.340	1.430	2,412,000	1.3673	-0.71%
2017-05-10	0	1.400	1.390	1.400	1.380	1.420	1,319,000	1,841,350	1.3960	1.400	1.390	1.400	1.380	1.420	1,319,000	1.3960	0.00%
2017-05-09	0	1.400	1.390	1.410	1.390	1.440	1,048,000	1,480,120	1.4123	1.400	1.390	1.410	1.390	1.440	1,048,000	1.4123	-0.71%
2017-05-08	0	1.410	1.400	1.410	1.370	1.460	2,356,000	3,390,840	1.4392	1.410	1.400	1.410	1.370	1.460	2,356,000	1.4392	-2.76%
2017-05-05	0	1.450	1.440	1.450	1.440	1.490	2,844,000	4,128,760	1.4517	1.450	1.440	1.450	1.440	1.490	2,844,000	1.4517	-3.33%
2017-05-04	0	1.500	1.480	1.500	1.470	1.510	3,388,000	5,026,440	1.4836	1.500	1.480	1.500	1.470	1.510	3,388,000	1.4836	0.00%
2017-05-02	0	1.500	1.480	1.500	1.490	1.500	1,976,000	2,950,480	1.4932	1.500	1.480	1.500	1.490	1.500	1,976,000	1.4932	0.00%
2017-04-28	0	1.500	1.500	1.510	1.500	1.520	1,820,000	2,734,640	1.5025	1.500	1.500	1.510	1.500	1.520	1,820,000	1.5025	-0.66%
2017-04-27	0	1.510	1.500	1.510	1.490	1.540	4,708,000	7,080,320	1.5039	1.510	1.500	1.510	1.490	1.540	4,708,000	1.5039	0.67%
2017-04-26	0	1.500	1.500	1.510	1.500	1.520	3,284,000	4,946,760	1.5063	1.500	1.500	1.510	1.500	1.520	3,284,000	1.5063	-0.66%
2017-04-25	0	1.510	1.490	1.520	1.480	1.510	2,548,000	3,816,120	1.4977	1.510	1.490	1.520	1.480	1.510	2,548,000	1.4977	0.67%
2017-04-24	0	1.500	1.490	1.500	1.490	1.500	896,000	1,341,040	1.4967	1.500	1.490	1.500	1.490	1.500	896,000	1.4967	0.00%
2017-04-21	0	1.500	1.500	1.510	1.500	1.520	1,332,000	2,006,960	1.5067	1.500	1.500	1.510	1.500	1.520	1,332,000	1.5067	-0.66%
2017-04-20	0	1.510	1.500	1.510	1.500	1.510	1,356,000	2,035,960	1.5014	1.510	1.500	1.510	1.500	1.510	1,356,000	1.5014	0.67%
2017-04-19	0	1.500	1.490	1.500	1.480	1.500	727,000	1,083,140	1.4899	1.500	1.490	1.500	1.480	1.500	727,000	1.4899	-0.66%
2017-04-18	0	1.510	1.500	1.510	1.500	1.540	1,624,000	2,446,520	1.5065	1.510	1.500	1.510	1.500	1.540	1,624,000	1.5065	-1.95%
2017-04-13	0	1.540	1.520	1.540	1.500	1.550	1,736,000	2,657,080	1.5306	1.540	1.520	1.540	1.500	1.550	1,736,000	1.5306	1.32%
2017-04-12	0	1.520	1.510	1.520	1.490	1.540	2,236,000	3,359,240	1.5023	1.520	1.510	1.520	1.490	1.540	2,236,000	1.5023	0.00%
2017-04-11	0	1.520	1.510	1.520	1.510	1.530	1,540,000	2,338,600	1.5186	1.520	1.510	1.520	1.510	1.530	1,540,000	1.5186	-0.65%
2017-04-10	0	1.530	1.520	1.530	1.510	1.540	2,524,000	3,838,240	1.5207	1.530	1.520	1.530	1.510	1.540	2,524,000	1.5207	-1.29%
2017-04-07	0	1.550	1.540	1.550	1.510	1.550	2,149,551	3,291,609	1.5313	1.550	1.540	1.550	1.510	1.550	2,149,551	1.5313	0.65%
2017-04-06	0	1.540	1.530	1.540	1.520	1.550	1,520,000	2,323,760	1.5288	1.540	1.530	1.540	1.520	1.550	1,520,000	1.5288	-0.65%
2017-04-05	0	1.550	1.540	1.550	1.520	1.550	3,364,000	5,169,320	1.5367	1.550	1.540	1.550	1.520	1.550	3,364,000	1.5367	3.33%
2017-04-03	0	1.500	1.500	1.520	1.490	1.530	1,242,000	1,870,220	1.5058	1.500	1.500	1.520	1.490	1.530	1,242,000	1.5058	-0.66%
2017-03-31	0	1.510	1.510	1.520	1.470	1.520	2,064,000	3,100,640	1.5022	1.510	1.510	1.520	1.470	1.520	2,064,000	1.5022	1.34%
2017-03-30	0	1.490	1.480	1.500	1.460	1.500	2,716,000	4,015,720	1.4785	1.490	1.480	1.500	1.460	1.500	2,716,000	1.4785	-1.32%
2017-03-29	0	1.510	1.500	1.510	1.480	1.540	1,104,000	1,657,960	1.5018	1.510	1.500	1.510	1.480	1.540	1,104,000	1.5018	1.34%
2017-03-28	0	1.490	1.490	1.500	1.490	1.520	1,996,000	3,001,040	1.5035	1.490	1.490	1.500	1.490	1.520	1,996,000	1.5035	-1.97%
2017-03-27	0	1.520	1.510	1.520	1.500	1.560	749,090	1,142,133	1.5247	1.520	1.510	1.520	1.500	1.560	749,090	1.5247	-2.56%
2017-03-24	0	1.560	1.550	1.560	1.480	1.560	4,116,000	6,251,560	1.5188	1.560	1.550	1.560	1.480	1.560	4,116,000	1.5188	4.00%
2017-03-23	0	1.500	1.500	1.510	1.500	1.530	2,428,000	3,654,480	1.5051	1.500	1.500	1.510	1.500	1.530	2,428,000	1.5051	0.00%
2017-03-22	0	1.500	1.490	1.500	1.480	1.530	4,672,000	7,008,640	1.5001	1.500	1.490	1.500	1.480	1.530	4,672,000	1.5001	-3.23%
2017-03-21	0	1.550	1.530	1.550	1.520	1.550	10,036,000	15,283,840	1.5229	1.550	1.530	1.550	1.520	1.550	10,036,000	1.5229	0.65%
2017-03-20	0	1.540	1.540	1.550	1.530	1.590	4,076,000	6,269,320	1.5381	1.540	1.540	1.550	1.530	1.590	4,076,000	1.5381	-1.28%
2017-03-17	0	1.560	1.550	1.560	1.550	1.590	4,360,000	6,797,920	1.5592	1.560	1.550	1.560	1.550	1.590	4,360,000	1.5592	-1.27%
2017-03-16	0	1.580	1.560	1.580	1.550	1.580	4,140,000	6,456,120	1.5594	1.580	1.560	1.580	1.550	1.580	4,140,000	1.5594	1.28%
2017-03-15	0	1.560	1.560	1.570	1.550	1.570	2,544,000	3,956,400	1.5552	1.560	1.560	1.570	1.550	1.570	2,544,000	1.5552	-0.64%
2017-03-14	0	1.570	1.560	1.570	1.550	1.580	3,492,000	5,448,080	1.5602	1.570	1.560	1.570	1.550	1.580	3,492,000	1.5602	0.64%
2017-03-13	0	1.560	1.560	1.570	1.530	1.570	8,733,400	13,513,688	1.5474	1.560	1.560	1.570	1.530	1.570	8,733,400	1.5474	0.00%
2017-03-10	0	1.560	1.550	1.560	1.530	1.560	2,164,000	3,350,520	1.5483	1.560	1.550	1.560	1.530	1.560	2,164,000	1.5483	1.30%
2017-03-09	0	1.540	1.530	1.540	1.520	1.570	2,419,000	3,713,220	1.5350	1.540	1.530	1.540	1.520	1.570	2,419,000	1.5350	-1.28%
2017-03-08	0	1.560	1.540	1.560	1.540	1.580	3,955,000	6,159,550	1.5574	1.560	1.540	1.560	1.540	1.580	3,955,000	1.5574	-0.64%
2017-03-07	0	1.570	1.560	1.570	1.550	1.580	4,464,000	6,977,280	1.5630	1.570	1.560	1.570	1.550	1.580	4,464,000	1.5630	0.00%
2017-03-06	0	1.570	1.560	1.580	1.560	1.600	3,804,000	5,972,440	1.5700	1.570	1.560	1.580	1.560	1.600	3,804,000	1.5700	-0.63%
2017-03-03	0	1.580	1.580	1.590	1.560	1.590	3,132,000	4,933,480	1.5752	1.580	1.580	1.590	1.560	1.590	3,132,000	1.5752	0.00%
2017-03-02	0	1.580	1.560	1.580	1.560	1.600	5,248,000	8,257,440	1.5734	1.580	1.560	1.580	1.560	1.600	5,248,000	1.5734	-1.86%
2017-03-01	0	1.610	1.590	1.610	1.570	1.640	4,280,000	6,906,960	1.6138	1.610	1.590	1.610	1.570	1.640	4,280,000	1.6138	0.00%
2017-02-28	0	1.610	1.600	1.610	1.550	1.650	11,418,000	18,322,840	1.6047	1.610	1.600	1.610	1.550	1.650	11,418,000	1.6047	3.21%
2017-02-27	0	1.560	1.560	1.570	1.550	1.580	2,049,085	3,198,958	1.5612	1.560	1.560	1.570	1.550	1.580	2,049,085	1.5612	1.30%
2017-02-24	0	1.540	1.530	1.540	1.520	1.560	6,320,000	9,740,800	1.5413	1.540	1.530	1.540	1.520	1.560	6,320,000	1.5413	-0.65%
2017-02-23	0	1.550	1.540	1.550	1.540	1.580	4,228,250	6,618,140	1.5652	1.550	1.540	1.550	1.540	1.580	4,228,250	1.5652	-1.27%
2017-02-22	0	1.570	1.550	1.560	1.520	1.590	79,684,000	134,186,160	1.6840	1.570	1.550	1.560	1.520	1.590	79,684,000	1.6840	0.00%
2017-02-21	0	1.570	1.550	1.570	1.510	1.580	12,368,000	19,196,920	1.5521	1.570	1.550	1.570	1.510	1.580	12,368,000	1.5521	3.29%
2017-02-20	0	1.520	1.520	1.530	1.420	1.530	9,960,000	14,893,120	1.4953	1.520	1.520	1.530	1.420	1.530	9,960,000	1.4953	8.57%
2017-02-17	0	1.400	1.400	1.420	1.400	1.430	873,090	1,237,573	1.4175	1.400	1.400	1.420	1.400	1.430	873,090	1.4175	-0.71%
2017-02-16	0	1.410	1.390	1.410	1.380	1.430	2,988,000	4,192,880	1.4032	1.410	1.390	1.410	1.380	1.430	2,988,000	1.4032	1.44%
2017-02-15	0	1.390	1.390	1.410	1.380	1.410	1,440,000	2,003,280	1.3912	1.390	1.390	1.410	1.380	1.410	1,440,000	1.3912	-1.42%
2017-02-14	0	1.410	1.390	1.410	1.380	1.410	1,672,000	2,324,280	1.3901	1.410	1.390	1.410	1.380	1.410	1,672,000	1.3901	-0.70%
2017-02-13	0	1.420	1.380	1.420	1.380	1.420	2,332,000	3,260,840	1.3983	1.420	1.380	1.420	1.380	1.420	2,332,000	1.3983	0.00%
2017-02-10	0	1.420	1.400	1.430	1.390	1.440	1,620,000	2,285,080	1.4105	1.420	1.400	1.430	1.390	1.440	1,620,000	1.4105	-1.39%
2017-02-09	0	1.440	1.420	1.440	1.420	1.470	3,592,000	5,170,880	1.4396	1.440	1.420	1.440	1.420	1.470	3,592,000	1.4396	-1.37%
2017-02-08	0	1.460	1.420	1.460	1.400	1.460	2,057,445	2,945,179	1.4315	1.460	1.420	1.460	1.400	1.460	2,057,445	1.4315	1.39%
2017-02-07	0	1.440	1.410	1.440	1.390	1.440	1,940,000	2,728,600	1.4065	1.440	1.410	1.440	1.390	1.440	1,940,000	1.4065	0.70%
2017-02-06	0	1.430	1.390	1.430	1.380	1.430	1,064,000	1,491,280	1.4016	1.430	1.390	1.430	1.380	1.430	1,064,000	1.4016	0.00%
2017-02-03	0	1.430	1.420	1.430	1.380	1.430	1,288,000	1,802,760	1.3997	1.430	1.420	1.430	1.380	1.430	1,288,000	1.3997	2.88%
2017-02-02	0	1.390	1.380	1.390	1.380	1.430	1,305,000	1,831,870	1.4037	1.390	1.380	1.390	1.380	1.430	1,305,000	1.4037	-4.79%
2017-02-01	0	1.460	1.450	1.460	1.410	1.460	1,603,265	2,312,971	1.4427	1.460	1.450	1.460	1.410	1.460	1,603,265	1.4427	2.10%
2017-01-27	0	1.430	1.430	1.450	1.430	1.470	840,000	1,212,720	1.4437	1.430	1.430	1.450	1.430	1.470	840,000	1.4437	-2.05%
2017-01-26	0	1.460	1.450	1.460	1.440	1.560	3,060,000	4,491,360	1.4678	1.460	1.450	1.460	1.440	1.560	3,060,000	1.4678	-2.67%
2017-01-25	0	1.500	1.480	1.500	1.380	1.500	4,828,000	7,104,160	1.4714	1.500	1.480	1.500	1.380	1.500	4,828,000	1.4714	7.14%
2017-01-24	0	1.400	1.400	1.410	1.330	1.410	2,808,000	3,829,760	1.3639	1.400	1.400	1.410	1.330	1.410	2,808,000	1.3639	4.48%
2017-01-23	0	1.340	1.330	1.340	1.320	1.350	1,856,000	2,492,120	1.3427	1.340	1.330	1.340	1.320	1.350	1,856,000	1.3427	0.75%
2017-01-20	0	1.330	1.330	1.340	1.280	1.350	2,534,500	3,313,030	1.3072	1.330	1.330	1.340	1.280	1.350	2,534,500	1.3072	0.76%
2017-01-19	0	1.320	1.310	1.320	1.310	1.400	3,291,000	4,382,680	1.3317	1.320	1.310	1.320	1.310	1.400	3,291,000	1.3317	2.33%
2017-01-18	0	1.290	1.270	1.290	1.270	1.290	1,368,000	1,754,160	1.2823	1.290	1.270	1.290	1.270	1.290	1,368,000	1.2823	0.00%
2017-01-17	0	1.290	1.260	1.290	1.280	1.300	816,000	1,056,320	1.2945	1.290	1.260	1.290	1.280	1.300	816,000	1.2945	-0.77%
2017-01-16	0	1.300	1.280	1.300	1.290	1.310	185,500	241,420	1.3015	1.300	1.280	1.300	1.290	1.310	185,500	1.3015	-0.76%
2017-01-13	0	1.310	1.290	1.310	1.280	1.310	2,643,935	3,427,958	1.2965	1.310	1.290	1.310	1.280	1.310	2,643,935	1.2965	1.55%
2017-01-12	0	1.290	1.270	1.290	1.240	1.290	1,569,000	2,009,610	1.2808	1.290	1.270	1.290	1.240	1.290	1,569,000	1.2808	3.20%
2017-01-11	0	1.250	1.250	1.280	1.220	1.300	3,064,000	3,903,360	1.2739	1.250	1.250	1.280	1.220	1.300	3,064,000	1.2739	-3.85%
2017-01-10	0	1.300	1.260	1.320	1.230	1.340	9,956,000	12,767,560	1.2824	1.300	1.260	1.320	1.230	1.340	9,956,000	1.2824	-2.26%
2017-01-09	0	1.330	1.320	1.330	1.320	1.350	2,796,000	3,730,800	1.3343	1.330	1.320	1.330	1.320	1.350	2,796,000	1.3343	2.31%
2017-01-06	0	1.300	1.300	1.340	1.300	1.350	10,431,958	13,576,345	1.3014	1.300	1.300	1.340	1.300	1.350	10,431,958	1.3014	-2.99%
2017-01-05	0	1.340	1.310	1.340	1.300	1.360	1,540,000	2,031,520	1.3192	1.340	1.310	1.340	1.300	1.360	1,540,000	1.3192	0.00%
2017-01-04	0	1.340	1.300	1.340	1.300	1.350	1,940,000	2,586,600	1.3333	1.340	1.300	1.340	1.300	1.350	1,940,000	1.3333	-0.74%
2017-01-03	0	1.350	1.340	1.350	1.300	1.390	2,644,000	3,565,720	1.3486	1.350	1.340	1.350	1.300	1.390	2,644,000	1.3486	-4.93%
2016-12-30	0	1.420	1.410	1.420	1.400	1.430	4,260,000	6,041,760	1.4183	1.420	1.410	1.420	1.400	1.430	4,260,000	1.4183	1.43%
2016-12-29	0	1.400	1.390	1.410	1.370	1.410	650,043	900,457	1.3852	1.400	1.390	1.410	1.370	1.410	650,043	1.3852	-1.41%
2016-12-28	0	1.420	1.410	1.420	1.380	1.420	812,000	1,134,080	1.3967	1.420	1.410	1.420	1.380	1.420	812,000	1.3967	0.00%
2016-12-23	0	1.420	1.410	1.420	1.380	1.420	388,000	543,120	1.3998	1.420	1.410	1.420	1.380	1.420	388,000	1.3998	0.00%
2016-12-22	0	1.420	1.400	1.420	1.380	1.420	758,000	1,056,420	1.3937	1.420	1.400	1.420	1.380	1.420	758,000	1.3937	2.16%
2016-12-21	0	1.390	1.380	1.400	1.370	1.430	656,630	912,016	1.3889	1.390	1.380	1.400	1.370	1.430	656,630	1.3889	-2.80%
2016-12-20	0	1.430	1.420	1.430	1.420	1.430	152,000	216,240	1.4226	1.430	1.420	1.430	1.420	1.430	152,000	1.4226	0.70%
2016-12-19	0	1.420	1.400	1.430	1.400	1.470	1,328,000	1,902,440	1.4326	1.420	1.400	1.430	1.400	1.470	1,328,000	1.4326	-2.74%
2016-12-16	0	1.460	1.450	1.460	1.430	1.490	2,740,597	4,024,773	1.4686	1.460	1.450	1.460	1.430	1.490	2,740,597	1.4686	0.69%
2016-12-15	0	1.450	1.440	1.450	1.390	1.470	2,916,000	4,191,800	1.4375	1.450	1.440	1.450	1.390	1.470	2,916,000	1.4375	3.57%
2016-12-14	0	1.400	1.380	1.400	1.310	1.400	4,418,000	6,030,800	1.3651	1.400	1.380	1.400	1.310	1.400	4,418,000	1.3651	3.70%
2016-12-13	0	1.350	1.330	1.350	1.300	1.360	2,232,000	2,995,800	1.3422	1.350	1.330	1.350	1.300	1.360	2,232,000	1.3422	3.85%
2016-12-12	0	1.300	1.260	1.310	1.250	1.360	2,328,000	3,029,320	1.3013	1.300	1.260	1.310	1.250	1.360	2,328,000	1.3013	-3.70%
2016-12-09	0	1.350	1.340	1.350	1.290	1.350	2,000,000	2,642,280	1.3211	1.350	1.340	1.350	1.290	1.350	2,000,000	1.3211	0.00%
2016-12-08	0	1.350	1.340	1.350	1.270	1.400	6,892,000	9,164,200	1.3297	1.350	1.340	1.350	1.270	1.400	6,892,000	1.3297	-2.88%
2016-12-07	0	1.390	1.370	1.390	1.380	1.410	2,152,000	2,989,680	1.3893	1.390	1.370	1.390	1.380	1.410	2,152,000	1.3893	-2.11%
2016-12-06	0	1.420	1.410	1.420	1.390	1.460	2,820,000	4,009,080	1.4217	1.420	1.410	1.420	1.390	1.460	2,820,000	1.4217	-2.74%
2016-12-05	0	1.460	1.450	1.460	1.450	1.490	612,000	893,520	1.4600	1.460	1.450	1.460	1.450	1.490	612,000	1.4600	-1.35%
2016-12-02	0	1.480	1.460	1.480	1.450	1.480	876,000	1,285,040	1.4669	1.480	1.460	1.480	1.450	1.480	876,000	1.4669	2.07%
2016-12-01	0	1.450	1.450	1.480	1.450	1.500	908,000	1,332,440	1.4674	1.450	1.450	1.480	1.450	1.500	908,000	1.4674	-3.33%
2016-11-30	0	1.500	1.490	1.500	1.460	1.520	2,608,000	3,886,040	1.4900	1.500	1.490	1.500	1.460	1.520	2,608,000	1.4900	3.45%
2016-11-29	0	1.450	1.440	1.450	1.440	1.470	1,387,410	2,010,888	1.4494	1.450	1.440	1.450	1.440	1.470	1,387,410	1.4494	-0.68%
2016-11-28	0	1.460	1.460	1.470	1.430	1.480	1,696,000	2,463,640	1.4526	1.460	1.460	1.470	1.430	1.480	1,696,000	1.4526	1.39%
2016-11-25	0	1.440	1.440	1.460	1.440	1.500	2,048,000	2,979,680	1.4549	1.440	1.440	1.460	1.440	1.500	2,048,000	1.4549	-2.04%
2016-11-24	0	1.470	1.460	1.470	1.450	1.490	2,172,000	3,187,880	1.4677	1.470	1.460	1.470	1.450	1.490	2,172,000	1.4677	0.00%
2016-11-23	0	1.470	1.460	1.470	1.450	1.480	3,964,000	5,795,440	1.4620	1.470	1.460	1.470	1.450	1.480	3,964,000	1.4620	-0.68%
2016-11-22	0	1.480	1.470	1.480	1.450	1.500	2,664,000	3,914,040	1.4692	1.480	1.470	1.480	1.450	1.500	2,664,000	1.4692	0.00%
2016-11-21	0	1.480	1.460	1.480	1.460	1.500	1,732,000	2,560,440	1.4783	1.480	1.460	1.480	1.460	1.500	1,732,000	1.4783	-1.33%
2016-11-18	0	1.500	1.490	1.500	1.480	1.520	1,732,000	2,594,960	1.4982	1.500	1.490	1.500	1.480	1.520	1,732,000	1.4982	-0.66%
2016-11-17	0	1.510	1.510	1.520	1.500	1.550	1,764,000	2,677,080	1.5176	1.510	1.510	1.520	1.500	1.550	1,764,000	1.5176	-3.21%
2016-11-16	0	1.560	1.540	1.560	1.510	1.560	3,504,000	5,394,920	1.5396	1.560	1.540	1.560	1.510	1.560	3,504,000	1.5396	4.00%
2016-11-15	0	1.500	1.480	1.500	1.480	1.500	1,588,000	2,359,880	1.4861	1.500	1.480	1.500	1.480	1.500	1,588,000	1.4861	0.00%
2016-11-14	0	1.500	1.500	1.510	1.480	1.570	1,831,000	2,765,450	1.5103	1.500	1.500	1.510	1.480	1.570	1,831,000	1.5103	1.35%
2016-11-11	0	1.480	1.460	1.480	1.430	1.480	2,132,000	3,101,560	1.4548	1.480	1.460	1.480	1.430	1.480	2,132,000	1.4548	0.68%
2016-11-10	0	1.470	1.470	1.480	1.470	1.510	2,856,000	4,231,240	1.4815	1.470	1.470	1.480	1.470	1.510	2,856,000	1.4815	0.00%
2016-11-09	0	1.470	1.450	1.470	1.460	1.560	4,420,000	6,608,360	1.4951	1.470	1.450	1.470	1.460	1.560	4,420,000	1.4951	-3.29%
2016-11-08	0	1.520	1.520	1.530	1.520	1.560	2,229,000	3,438,937	1.5428	1.520	1.520	1.530	1.520	1.560	2,229,000	1.5428	-2.56%
2016-11-07	0	1.560	1.550	1.580	1.550	1.590	548,000	855,120	1.5604	1.560	1.550	1.580	1.550	1.590	548,000	1.5604	-2.50%
2016-11-04	0	1.600	1.540	1.600	1.520	1.600	2,400,000	3,722,680	1.5511	1.600	1.540	1.600	1.520	1.600	2,400,000	1.5511	2.56%
2016-11-03	0	1.560	1.550	1.560	1.550	1.560	1,016,000	1,575,160	1.5504	1.560	1.550	1.560	1.550	1.560	1,016,000	1.5504	0.00%
2016-11-02	0	1.560	1.550	1.560	1.540	1.580	2,524,175	3,935,947	1.5593	1.560	1.550	1.560	1.540	1.580	2,524,175	1.5593	-1.89%
2016-11-01	0	1.590	1.580	1.590	1.580	1.620	468,000	745,600	1.5932	1.590	1.580	1.590	1.580	1.620	468,000	1.5932	-1.85%
2016-10-31	0	1.620	1.620	1.630	1.560	1.620	2,512,000	3,978,760	1.5839	1.620	1.620	1.630	1.560	1.620	2,512,000	1.5839	1.25%
2016-10-28	0	1.600	1.590	1.600	1.560	1.600	608,000	962,680	1.5834	1.600	1.590	1.600	1.560	1.600	608,000	1.5834	0.00%
2016-10-27	0	1.600	1.590	1.610	1.580	1.650	3,328,000	5,312,720	1.5964	1.600	1.590	1.610	1.580	1.650	3,328,000	1.5964	1.27%
2016-10-26	0	1.580	1.560	1.580	1.560	1.600	2,924,000	4,651,840	1.5909	1.580	1.560	1.580	1.560	1.600	2,924,000	1.5909	0.00%
2016-10-25	0	1.580	1.580	1.590	1.570	1.590	1,684,000	2,655,040	1.5766	1.580	1.580	1.590	1.570	1.590	1,684,000	1.5766	-1.25%
2016-10-24	0	1.600	1.590	1.600	1.530	1.610	4,123,050	6,568,224	1.5930	1.600	1.590	1.600	1.530	1.610	4,123,050	1.5930	4.58%
2016-10-20	0	1.530	1.520	1.530	1.500	1.530	2,366,000	3,576,320	1.5115	1.530	1.520	1.530	1.500	1.530	2,366,000	1.5115	0.00%
2016-10-19	0	1.530	1.530	1.540	1.510	1.550	1,180,000	1,799,280	1.5248	1.530	1.530	1.540	1.510	1.550	1,180,000	1.5248	1.32%
2016-10-18	0	1.510	1.490	1.510	1.490	1.510	1,364,000	2,042,960	1.4978	1.510	1.490	1.510	1.490	1.510	1,364,000	1.4978	0.67%
2016-10-17	0	1.500	1.510	1.520	1.470	1.530	2,896,000	4,315,600	1.4902	1.500	1.510	1.520	1.470	1.530	2,896,000	1.4902	-1.96%
2016-10-14	0	1.530	1.540	1.550	1.500	1.560	2,468,000	3,748,520	1.5188	1.530	1.540	1.550	1.500	1.560	2,468,000	1.5188	-1.92%
2016-10-13	0	1.560	1.530	1.560	1.540	1.620	1,592,000	2,472,680	1.5532	1.560	1.530	1.560	1.540	1.620	1,592,000	1.5532	-0.64%
2016-10-12	0	1.570	1.560	1.570	1.560	1.600	1,228,000	1,934,680	1.5755	1.570	1.560	1.570	1.560	1.600	1,228,000	1.5755	-0.63%
2016-10-11	0	1.580	1.560	1.580	1.560	1.620	4,544,350	7,202,480	1.5849	1.580	1.560	1.580	1.560	1.620	4,544,350	1.5849	-1.25%
2016-10-07	0	1.600	1.590	1.610	1.580	1.630	1,312,000	2,098,240	1.5993	1.600	1.590	1.610	1.580	1.630	1,312,000	1.5993	-1.23%
2016-10-06	0	1.620	1.610	1.620	1.580	1.630	5,126,000	8,251,880	1.6098	1.620	1.610	1.620	1.580	1.630	5,126,000	1.6098	3.18%
2016-10-05	0	1.570	1.560	1.570	1.510	1.570	2,992,000	4,626,800	1.5464	1.570	1.560	1.570	1.510	1.570	2,992,000	1.5464	1.95%
2016-10-04	0	1.540	1.520	1.540	1.520	1.560	1,848,000	2,821,240	1.5266	1.540	1.520	1.540	1.520	1.560	1,848,000	1.5266	0.00%
2016-10-03	0	1.540	1.530	1.540	1.530	1.570	420,000	647,240	1.5410	1.540	1.530	1.540	1.530	1.570	420,000	1.5410	0.00%
2016-09-30	0	1.540	1.530	1.540	1.530	1.560	880,000	1,354,560	1.5393	1.540	1.530	1.540	1.530	1.560	880,000	1.5393	-0.65%
2016-09-29	0	1.550	1.530	1.560	1.510	1.560	3,720,000	5,715,840	1.5365	1.550	1.530	1.560	1.510	1.560	3,720,000	1.5365	1.31%
2016-09-28	0	1.530	1.520	1.530	1.500	1.540	1,760,000	2,675,640	1.5203	1.530	1.520	1.530	1.500	1.540	1,760,000	1.5203	-0.65%
2016-09-27	0	1.540	1.530	1.540	1.530	1.570	1,816,000	2,812,880	1.5489	1.540	1.530	1.540	1.530	1.570	1,816,000	1.5489	0.00%
2016-09-26	0	1.540	1.510	1.540	1.500	1.550	2,072,000	3,163,280	1.5267	1.540	1.510	1.540	1.500	1.550	2,072,000	1.5267	1.99%
2016-09-23	0	1.510	1.510	1.520	1.510	1.550	2,268,000	3,465,440	1.5280	1.510	1.510	1.520	1.510	1.550	2,268,000	1.5280	0.00%
2016-09-22	0	1.510	1.510	1.520	1.500	1.550	1,324,000	2,020,560	1.5261	1.510	1.510	1.520	1.500	1.550	1,324,000	1.5261	-1.31%
2016-09-21	0	1.530	1.520	1.530	1.480	1.540	2,560,000	3,892,400	1.5205	1.530	1.520	1.530	1.480	1.540	2,560,000	1.5205	2.00%
2016-09-20	0	1.500	1.490	1.500	1.480	1.540	2,673,458	4,031,229	1.5079	1.500	1.490	1.500	1.480	1.540	2,673,458	1.5079	1.35%
2016-09-19	0	1.480	1.480	1.490	1.480	1.640	8,800,000	13,264,320	1.5073	1.480	1.480	1.490	1.480	1.640	8,800,000	1.5073	-6.92%
2016-09-15	0	1.590	1.580	1.600	1.580	1.640	612,000	978,360	1.5986	1.590	1.580	1.600	1.580	1.640	612,000	1.5986	0.00%
2016-09-14	0	1.590	1.580	1.600	1.510	1.680	3,647,961	5,775,378	1.5832	1.590	1.580	1.600	1.510	1.680	3,647,961	1.5832	3.92%
2016-09-13	0	1.530	1.520	1.530	1.500	1.530	2,545,090	3,868,202	1.5199	1.530	1.520	1.530	1.500	1.530	2,545,090	1.5199	1.32%
2016-09-12	0	1.510	1.500	1.510	1.480	1.530	1,800,000	2,705,520	1.5031	1.510	1.500	1.510	1.480	1.530	1,800,000	1.5031	-1.95%
2016-09-09	0	1.540	1.530	1.540	1.480	1.550	3,332,000	5,071,700	1.5221	1.540	1.530	1.540	1.480	1.550	3,332,000	1.5221	1.32%
2016-09-08	0	1.520	1.500	1.520	1.450	1.580	8,281,085	12,549,580	1.5155	1.520	1.500	1.520	1.450	1.580	8,281,085	1.5155	-3.18%
2016-09-07	0	1.570	1.560	1.570	1.550	1.600	3,300,000	5,169,080	1.5664	1.570	1.560	1.570	1.550	1.600	3,300,000	1.5664	-1.26%
2016-09-06	0	1.590	1.580	1.600	1.570	1.620	3,036,000	4,829,040	1.5906	1.590	1.580	1.600	1.570	1.620	3,036,000	1.5906	-1.85%
2016-09-05	0	1.620	1.620	1.630	1.590	1.630	724,000	1,175,880	1.6241	1.620	1.620	1.630	1.590	1.630	724,000	1.6241	1.25%
2016-09-02	0	1.600	1.590	1.600	1.590	1.630	1,984,000	3,176,000	1.6008	1.600	1.590	1.600	1.590	1.630	1,984,000	1.6008	0.00%
2016-09-01	0	1.600	1.600	1.610	1.590	1.610	1,205,090	1,933,340	1.6043	1.600	1.600	1.610	1.590	1.610	1,205,090	1.6043	-1.84%
2016-08-31	0	1.630	1.590	1.630	1.570	1.660	6,548,000	10,574,120	1.6149	1.630	1.590	1.630	1.570	1.660	6,548,000	1.6149	1.24%
2016-08-30	0	1.610	1.600	1.610	1.570	1.700	4,066,000	6,565,640	1.6148	1.610	1.600	1.610	1.570	1.700	4,066,000	1.6148	-0.62%
2016-08-29	0	1.620	1.610	1.620	1.560	1.770	5,028,000	8,248,520	1.6405	1.620	1.610	1.620	1.560	1.770	5,028,000	1.6405	-2.99%
2016-08-26	0	1.670	1.660	1.670	1.400	1.790	23,088,000	36,691,020	1.5892	1.670	1.660	1.670	1.400	1.790	23,088,000	1.5892	21.01%
2016-08-25	0	1.380	1.370	1.380	1.370	1.540	12,622,324	18,269,120	1.4474	1.380	1.370	1.380	1.370	1.540	12,622,324	1.4474	-9.80%
2016-08-24	0	1.530	1.520	1.540	1.500	1.600	9,176,200	14,103,352	1.5369	1.530	1.520	1.540	1.500	1.600	9,176,200	1.5369	-4.38%
2016-08-23	0	1.600	1.560	1.600	1.560	1.670	8,032,000	12,829,040	1.5972	1.600	1.560	1.600	1.560	1.670	8,032,000	1.5972	-3.61%
2016-08-22	0	1.660	1.630	1.660	1.640	1.750	10,076,000	16,915,880	1.6788	1.660	1.630	1.660	1.640	1.750	10,076,000	1.6788	-5.14%
2016-08-19	0	1.750	1.750	1.760	1.720	1.760	2,057,445	3,580,587	1.7403	1.750	1.750	1.760	1.720	1.760	2,057,445	1.7403	0.57%
2016-08-18	0	1.740	1.740	1.750	1.720	1.800	3,530,000	6,159,260	1.7448	1.740	1.740	1.750	1.720	1.800	3,530,000	1.7448	-3.33%
2016-08-17	0	1.800	1.770	1.800	1.690	1.800	9,452,000	16,556,440	1.7516	1.800	1.770	1.800	1.690	1.800	9,452,000	1.7516	0.56%
2016-08-16	0	1.790	1.760	1.790	1.760	1.810	5,804,000	10,335,200	1.7807	1.790	1.760	1.790	1.760	1.810	5,804,000	1.7807	0.00%
2016-08-15	0	1.790	1.780	1.790	1.790	1.830	3,632,000	6,550,120	1.8034	1.790	1.780	1.790	1.790	1.830	3,632,000	1.8034	-1.10%
2016-08-12	0	1.810	1.810	1.830	1.810	1.830	4,660,000	8,468,560	1.8173	1.810	1.810	1.830	1.810	1.830	4,660,000	1.8173	0.00%
2016-08-11	0	1.810	1.800	1.810	1.780	1.860	3,727,090	6,783,812	1.8201	1.810	1.800	1.810	1.780	1.860	3,727,090	1.8201	-2.16%
2016-08-10	0	1.850	1.840	1.850	1.840	1.890	2,288,000	4,267,560	1.8652	1.850	1.840	1.850	1.840	1.890	2,288,000	1.8652	-1.07%
2016-08-09	0	1.870	1.860	1.870	1.860	1.880	448,000	836,108	1.8663	1.870	1.860	1.870	1.860	1.880	448,000	1.8663	-0.53%
2016-08-08	0	1.880	1.860	1.880	1.860	1.900	976,000	1,821,720	1.8665	1.880	1.860	1.880	1.860	1.900	976,000	1.8665	0.00%
2016-08-05	0	1.880	1.870	1.880	1.860	1.920	5,418,000	10,320,860	1.9049	1.880	1.870	1.880	1.860	1.920	5,418,000	1.9049	-1.57%
2016-08-04	0	1.910	1.910	1.920	1.910	1.930	2,780,000	5,354,520	1.9261	1.910	1.910	1.920	1.910	1.930	2,780,000	1.9261	-1.04%
2016-08-03	0	1.930	1.900	1.930	1.890	1.950	6,028,432	11,543,736	1.9149	1.930	1.900	1.930	1.890	1.950	6,028,432	1.9149	-1.03%
2016-08-01	0	1.950	1.930	1.940	1.890	1.960	6,594,000	12,670,784	1.9216	1.950	1.930	1.940	1.890	1.960	6,594,000	1.9216	1.04%
2016-07-29	0	1.930	1.930	1.940	1.910	1.950	4,024,000	7,770,000	1.9309	1.930	1.930	1.940	1.910	1.950	4,024,000	1.9309	-1.03%
2016-07-28	0	1.950	1.900	1.950	1.850	1.950	9,311,600	17,731,060	1.9042	1.950	1.900	1.950	1.850	1.950	9,311,600	1.9042	3.72%
2016-07-27	0	1.880	1.880	1.890	1.840	1.910	5,828,000	10,916,460	1.8731	1.880	1.880	1.890	1.840	1.910	5,828,000	1.8731	-0.53%
2016-07-26	0	1.890	1.880	1.890	1.860	1.890	5,592,000	10,495,120	1.8768	1.890	1.880	1.890	1.860	1.890	5,592,000	1.8768	1.07%
2016-07-25	0	1.870	1.850	1.870	1.850	1.880	4,340,000	8,092,560	1.8646	1.870	1.850	1.870	1.850	1.880	4,340,000	1.8646	1.08%
2016-07-22	0	1.850	1.840	1.860	1.840	1.870	7,384,000	13,714,080	1.8573	1.850	1.840	1.860	1.840	1.870	7,384,000	1.8573	0.54%
2016-07-21	0	1.840	1.840	1.850	1.830	1.860	5,440,000	10,060,000	1.8493	1.840	1.840	1.850	1.830	1.860	5,440,000	1.8493	-1.08%
2016-07-20	0	1.860	1.850	1.860	1.840	1.880	4,876,000	9,036,120	1.8532	1.860	1.850	1.860	1.840	1.880	4,876,000	1.8532	-1.06%
2016-07-19	0	1.880	1.870	1.880	1.830	1.880	7,584,200	14,041,932	1.8515	1.880	1.870	1.880	1.830	1.880	7,584,200	1.8515	1.62%
2016-07-18	0	1.850	1.840	1.850	1.800	1.860	5,604,000	10,234,120	1.8262	1.850	1.840	1.850	1.800	1.860	5,604,000	1.8262	0.54%
2016-07-15	0	1.840	1.820	1.840	1.790	1.860	12,931,945	23,740,062	1.8358	1.840	1.820	1.840	1.790	1.860	12,931,945	1.8358	0.55%
2016-07-14	0	1.830	1.810	1.830	1.780	1.830	6,556,000	11,843,720	1.8065	1.830	1.810	1.830	1.780	1.830	6,556,000	1.8065	1.10%
2016-07-13	0	1.810	1.800	1.810	1.800	1.830	5,688,000	10,311,880	1.8129	1.810	1.800	1.810	1.800	1.830	5,688,000	1.8129	0.00%
2016-07-12	0	1.810	1.790	1.810	1.790	1.840	7,956,000	14,381,320	1.8076	1.810	1.790	1.810	1.790	1.840	7,956,000	1.8076	-0.55%
2016-07-11	0	1.820	1.800	1.820	1.790	1.860	5,880,000	10,686,480	1.8174	1.820	1.800	1.820	1.790	1.860	5,880,000	1.8174	0.00%
2016-07-08	0	1.820	1.810	1.820	1.810	1.840	5,522,000	10,055,940	1.8211	1.820	1.810	1.820	1.810	1.840	5,522,000	1.8211	0.00%
2016-07-07	0	1.820	1.810	1.820	1.810	1.840	3,664,000	6,686,600	1.8249	1.820	1.810	1.820	1.810	1.840	3,664,000	1.8249	0.00%
2016-07-06	0	1.820	1.810	1.830	1.810	1.850	6,424,000	11,764,620	1.8314	1.820	1.810	1.830	1.810	1.850	6,424,000	1.8314	-0.55%
2016-07-05	0	1.830	1.820	1.830	1.810	1.860	3,016,000	5,521,920	1.8309	1.830	1.820	1.830	1.810	1.860	3,016,000	1.8309	-1.08%
2016-07-04	0	1.850	1.840	1.850	1.820	1.870	4,580,000	8,443,160	1.8435	1.850	1.840	1.850	1.820	1.870	4,580,000	1.8435	-0.54%
2016-06-30	0	1.860	1.840	1.860	1.830	1.860	3,276,000	6,060,000	1.8498	1.860	1.840	1.860	1.830	1.860	3,276,000	1.8498	1.64%
2016-06-29	0	1.830	1.830	1.850	1.810	1.860	3,012,000	5,515,360	1.8311	1.830	1.830	1.850	1.810	1.860	3,012,000	1.8311	1.10%
2016-06-28	0	1.810	1.810	1.820	1.780	1.830	3,152,000	5,727,960	1.8172	1.810	1.810	1.820	1.780	1.830	3,152,000	1.8172	0.56%
2016-06-27	0	1.800	1.800	1.810	1.750	1.820	7,504,000	13,340,760	1.7778	1.800	1.800	1.810	1.750	1.820	7,504,000	1.7778	2.86%
2016-06-24	0	1.750	1.750	1.780	1.750	1.850	7,508,000	13,447,680	1.7911	1.750	1.750	1.780	1.750	1.850	7,508,000	1.7911	-3.31%
2016-06-23	0	1.810	1.810	1.820	1.810	1.850	1,901,000	3,481,720	1.8315	1.810	1.810	1.820	1.810	1.850	1,901,000	1.8315	-1.09%
2016-06-22	0	1.830	1.830	1.840	1.830	1.860	1,253,000	2,307,520	1.8416	1.830	1.830	1.840	1.830	1.860	1,253,000	1.8416	-0.54%
2016-06-21	0	1.840	1.840	1.850	1.830	1.860	1,680,000	3,099,440	1.8449	1.840	1.840	1.850	1.830	1.860	1,680,000	1.8449	-1.08%
2016-06-20	0	1.860	1.850	1.860	1.840	1.870	1,708,000	3,160,040	1.8501	1.860	1.850	1.860	1.840	1.870	1,708,000	1.8501	0.00%
2016-06-17	0	1.860	1.850	1.870	1.850	1.870	652,000	1,211,840	1.8587	1.860	1.850	1.870	1.850	1.870	652,000	1.8587	0.54%
2016-06-16	0	1.850	1.850	1.860	1.840	1.870	944,000	1,753,960	1.8580	1.850	1.850	1.860	1.840	1.870	944,000	1.8580	-0.54%
2016-06-15	0	1.860	1.860	1.870	1.850	1.870	828,000	1,540,120	1.8600	1.860	1.860	1.870	1.850	1.870	828,000	1.8600	-0.53%
2016-06-14	0	1.870	1.840	1.870	1.840	1.880	3,168,000	5,863,320	1.8508	1.870	1.840	1.870	1.840	1.880	3,168,000	1.8508	1.63%
2016-06-13	0	1.840	1.840	1.850	1.830	1.910	4,420,000	8,201,280	1.8555	1.840	1.840	1.850	1.830	1.910	4,420,000	1.8555	-2.13%
2016-06-10	0	1.880	1.880	1.900	1.860	1.960	2,988,000	5,654,720	1.8925	1.880	1.880	1.900	1.860	1.960	2,988,000	1.8925	-4.08%
2016-06-08	0	1.960	1.940	1.960	1.880	1.960	8,372,000	16,029,400	1.9146	1.960	1.940	1.960	1.880	1.960	8,372,000	1.9146	3.16%
2016-06-07	0	1.900	1.890	1.900	1.880	1.940	10,200,220	19,477,649	1.9095	1.900	1.890	1.900	1.880	1.940	10,200,220	1.9095	1.06%
2016-06-06	0	1.880	1.870	1.880	1.800	1.880	9,257,000	17,071,300	1.8442	1.880	1.870	1.880	1.800	1.880	9,257,000	1.8442	2.73%
2016-06-03	0	1.830	1.820	1.830	1.800	1.830	4,097,365	7,438,229	1.8154	1.830	1.820	1.830	1.800	1.830	4,097,365	1.8154	0.00%
2016-06-02	0	1.830	1.810	1.830	1.790	1.840	3,332,000	6,024,920	1.8082	1.830	1.810	1.830	1.790	1.840	3,332,000	1.8082	-0.54%
2016-06-01	0	1.840	1.830	1.840	1.800	1.860	1,276,000	2,333,200	1.8285	1.840	1.830	1.840	1.800	1.860	1,276,000	1.8285	0.00%
2016-05-31	0	1.840	1.840	1.850	1.790	1.850	3,776,000	6,868,280	1.8189	1.840	1.840	1.850	1.790	1.850	3,776,000	1.8189	1.66%
2016-05-30	0	1.810	1.800	1.810	1.780	1.860	3,648,000	6,684,680	1.8324	1.810	1.800	1.810	1.780	1.860	3,648,000	1.8324	-1.09%
2016-05-27	0	1.830	1.830	1.840	1.810	1.840	4,837,674	8,862,579	1.8320	1.830	1.830	1.840	1.810	1.840	4,837,674	1.8320	1.10%
2016-05-26	0	1.810	1.800	1.810	1.810	1.870	7,054,540	12,928,739	1.8327	1.810	1.800	1.810	1.810	1.870	7,054,540	1.8327	-1.09%
2016-05-25	0	1.830	1.830	1.840	1.700	1.840	5,316,000	9,495,360	1.7862	1.830	1.830	1.840	1.700	1.840	5,316,000	1.7862	5.78%
2016-05-24	0	1.730	1.720	1.730	1.720	1.730	760,000	1,307,480	1.7204	1.730	1.720	1.730	1.720	1.730	760,000	1.7204	0.58%
2016-05-23	0	1.720	1.710	1.720	1.680	1.720	1,772,000	3,015,240	1.7016	1.720	1.710	1.720	1.680	1.720	1,772,000	1.7016	0.58%
2016-05-20	0	1.710	1.700	1.710	1.690	1.750	2,200,000	3,747,720	1.7035	1.710	1.700	1.710	1.690	1.750	2,200,000	1.7035	1.18%
2016-05-19	0	1.690	1.680	1.690	1.680	1.730	2,636,000	4,477,800	1.6987	1.690	1.680	1.690	1.680	1.730	2,636,000	1.6987	-1.74%
2016-05-18	0	1.720	1.720	1.730	1.710	1.750	1,712,000	2,970,760	1.7353	1.720	1.720	1.730	1.710	1.750	1,712,000	1.7353	-2.82%
2016-05-17	0	1.770	1.760	1.770	1.710	1.790	1,144,000	2,004,640	1.7523	1.770	1.760	1.770	1.710	1.790	1,144,000	1.7523	2.31%
2016-05-16	0	1.730	1.710	1.730	1.710	1.750	1,544,000	2,659,640	1.7226	1.730	1.710	1.730	1.710	1.750	1,544,000	1.7226	1.17%
2016-05-13	0	1.710	1.710	1.720	1.700	1.780	3,164,000	5,447,880	1.7218	1.710	1.710	1.720	1.700	1.780	3,164,000	1.7218	-3.93%
2016-05-12	0	1.780	1.780	1.790	1.770	1.810	2,304,000	4,124,480	1.7901	1.780	1.780	1.790	1.770	1.810	2,304,000	1.7901	-0.56%
2016-05-11	0	1.790	1.770	1.790	1.770	1.800	1,172,220	2,090,185	1.7831	1.790	1.770	1.790	1.770	1.800	1,172,220	1.7831	0.56%
2016-05-10	0	1.780	1.780	1.790	1.780	1.790	1,012,000	1,805,960	1.7845	1.780	1.780	1.790	1.780	1.790	1,012,000	1.7845	0.56%
2016-05-09	0	1.770	1.770	1.780	1.760	1.780	2,964,000	5,255,880	1.7732	1.770	1.770	1.780	1.760	1.780	2,964,000	1.7732	0.00%
2016-05-06	0	1.770	1.770	1.780	1.760	1.790	2,816,000	5,017,560	1.7818	1.770	1.770	1.780	1.760	1.790	2,816,000	1.7818	-1.12%
2016-05-05	0	1.790	1.790	1.800	1.710	1.800	4,992,000	8,846,960	1.7722	1.790	1.790	1.800	1.710	1.800	4,992,000	1.7722	2.87%
2016-05-04	0	1.740	1.740	1.760	1.720	1.780	5,548,000	9,671,660	1.7433	1.740	1.740	1.760	1.720	1.780	5,548,000	1.7433	-1.14%
2016-05-03	0	1.760	1.760	1.780	1.720	1.780	4,860,000	8,516,000	1.7523	1.760	1.760	1.780	1.720	1.780	4,860,000	1.7523	-2.22%
2016-04-29	0	1.800	1.790	1.800	1.770	1.800	5,792,000	10,323,280	1.7823	1.800	1.790	1.800	1.770	1.800	5,792,000	1.7823	1.69%
2016-04-28	0	1.770	1.770	1.780	1.770	1.830	6,561,500	11,811,265	1.8001	1.770	1.770	1.780	1.770	1.830	6,561,500	1.8001	-3.28%
2016-04-27	0	1.830	1.830	1.840	1.730	1.850	15,972,000	28,734,820	1.7991	1.830	1.830	1.840	1.730	1.850	15,972,000	1.7991	4.57%
2016-04-26	0	1.750	1.750	1.760	1.730	1.760	1,716,000	2,990,760	1.7429	1.750	1.750	1.760	1.730	1.760	1,716,000	1.7429	1.16%
2016-04-25	0	1.730	1.720	1.740	1.720	1.790	7,916,000	13,838,440	1.7482	1.730	1.720	1.740	1.720	1.790	7,916,000	1.7482	0.00%
2016-04-22	0	1.730	1.720	1.730	1.710	1.770	3,188,000	5,533,360	1.7357	1.730	1.720	1.730	1.710	1.770	3,188,000	1.7357	-2.26%
2016-04-21	0	1.770	1.760	1.770	1.740	1.780	3,796,000	6,689,280	1.7622	1.770	1.760	1.770	1.740	1.780	3,796,000	1.7622	2.31%
2016-04-20	0	1.730	1.730	1.740	1.720	1.770	2,848,000	4,958,000	1.7409	1.730	1.730	1.740	1.720	1.770	2,848,000	1.7409	-0.57%
2016-04-19	0	1.740	1.730	1.740	1.740	1.820	4,676,000	8,294,340	1.7738	1.740	1.730	1.740	1.740	1.820	4,676,000	1.7738	-3.33%
2016-04-18	0	1.800	1.790	1.800	1.750	1.810	9,488,000	16,958,280	1.7873	1.800	1.790	1.800	1.750	1.810	9,488,000	1.7873	5.26%
2016-04-15	0	1.710	1.710	1.720	1.680	1.720	1,580,000	2,684,360	1.6990	1.710	1.710	1.720	1.680	1.720	1,580,000	1.6990	0.00%
2016-04-14	0	1.710	1.710	1.720	1.710	1.780	2,766,000	4,779,080	1.7278	1.710	1.710	1.720	1.710	1.780	2,766,000	1.7278	-1.16%
2016-04-13	0	1.730	1.730	1.740	1.690	1.820	5,290,000	9,316,520	1.7612	1.730	1.730	1.740	1.690	1.820	5,290,000	1.7612	4.22%
2016-04-12	0	1.660	1.640	1.660	1.640	1.750	8,576,000	14,546,600	1.6962	1.660	1.640	1.660	1.640	1.750	8,576,000	1.6962	-5.14%
2016-04-11	0	1.750	1.750	1.760	1.740	1.770	2,796,000	4,915,360	1.7580	1.750	1.750	1.760	1.740	1.770	2,796,000	1.7580	-0.57%
2016-04-08	0	1.760	1.760	1.770	1.750	1.770	2,168,000	3,814,280	1.7594	1.760	1.760	1.770	1.750	1.770	2,168,000	1.7594	0.00%
2016-04-07	0	1.760	1.760	1.770	1.760	1.830	2,944,000	5,237,040	1.7789	1.760	1.760	1.770	1.760	1.830	2,944,000	1.7789	-2.22%
2016-04-06	0	1.800	1.790	1.800	1.790	1.850	2,356,000	4,267,600	1.8114	1.800	1.790	1.800	1.790	1.850	2,356,000	1.8114	-1.64%
2016-04-05	0	1.830	1.830	1.840	1.820	1.860	2,396,000	4,413,800	1.8422	1.830	1.830	1.840	1.820	1.860	2,396,000	1.8422	-2.14%
2016-04-01	0	1.870	1.870	1.880	1.860	1.890	2,120,000	3,975,960	1.8755	1.870	1.870	1.880	1.860	1.890	2,120,000	1.8755	-2.09%
2016-03-31	0	1.910	1.900	1.920	1.840	1.920	8,292,000	15,490,320	1.8681	1.910	1.900	1.920	1.840	1.920	8,292,000	1.8681	0.53%
2016-03-30	0	1.900	1.890	1.900	1.870	1.920	9,466,000	17,905,960	1.8916	1.900	1.890	1.900	1.870	1.920	9,466,000	1.8916	2.15%
2016-03-29	0	1.860	1.860	1.870	1.780	1.880	7,276,000	13,300,720	1.8280	1.860	1.860	1.870	1.780	1.880	7,276,000	1.8280	5.68%
2016-03-24	0	1.760	1.760	1.780	1.750	1.830	7,636,000	13,425,880	1.7582	1.760	1.760	1.780	1.750	1.830	7,636,000	1.7582	-1.68%
2016-03-23	0	1.790	1.780	1.790	1.760	1.850	10,640,000	19,050,680	1.7905	1.790	1.780	1.790	1.760	1.850	10,640,000	1.7905	-4.28%
2016-03-22	0	1.870	1.860	1.870	1.840	1.960	25,033,200	47,133,180	1.8828	1.870	1.860	1.870	1.840	1.960	25,033,200	1.8828	-4.59%
2016-03-21	0	1.960	1.960	1.970	1.860	1.980	10,002,000	19,661,740	1.9658	1.960	1.960	1.970	1.860	1.980	10,002,000	1.9658	-1.51%
2016-03-18	0	1.990	1.980	1.990	1.920	1.990	8,221,855	16,236,770	1.9748	1.990	1.980	1.990	1.920	1.990	8,221,855	1.9748	3.11%
2016-03-17	0	1.930	1.930	1.940	1.850	2.000	12,872,000	24,615,100	1.9123	1.930	1.930	1.940	1.850	2.000	12,872,000	1.9123	-3.02%
2016-03-16	0	1.990	1.980	1.990	1.960	2.010	10,487,516	20,920,966	1.9948	1.990	1.980	1.990	1.960	2.010	10,487,516	1.9948	-1.00%
2016-03-15	0	2.010	2.000	2.010	1.990	2.010	14,004,000	28,031,422	2.0017	2.010	2.000	2.010	1.990	2.010	14,004,000	2.0017	0.00%
2016-03-14	0	2.010	2.000	2.010	1.980	2.040	12,229,000	24,474,730	2.0014	2.010	2.000	2.010	1.980	2.040	12,229,000	2.0014	-0.50%
2016-03-11	0	2.020	2.010	2.020	1.990	2.040	21,651,298	43,431,461	2.0060	2.020	2.010	2.020	1.990	2.040	21,651,298	2.0060	0.00%
2016-03-10	0	2.020	2.010	2.020	1.930	2.060	33,546,000	67,599,080	2.0151	2.020	2.010	2.020	1.930	2.060	33,546,000	2.0151	5.21%
2016-03-09	0	1.920	1.910	1.920	1.780	1.920	44,616,000	82,244,960	1.8434	1.920	1.910	1.920	1.780	1.920	44,616,000	1.8434	7.26%
2016-03-08	0	1.790	1.780	1.790	1.750	1.920	22,124,000	40,145,640	1.8146	1.790	1.780	1.790	1.750	1.920	22,124,000	1.8146	-2.72%
2016-03-07	0	1.840	1.840	1.850	1.630	2.250	116,812,500	227,648,415	1.9488	1.840	1.840	1.850	1.630	2.250	116,812,500	1.9488	-7.54%
2016-03-04	0	1.990	1.980	1.990	1.970	2.010	6,560,000	13,062,320	1.9912	1.990	1.980	1.990	1.970	2.010	6,560,000	1.9912	1.02%
2016-03-03	0	1.970	1.960	1.970	1.950	1.990	6,236,000	12,253,880	1.9650	1.970	1.960	1.970	1.950	1.990	6,236,000	1.9650	1.03%
2016-03-02	0	1.950	1.930	1.950	1.900	1.950	2,120,000	4,084,320	1.9266	1.950	1.930	1.950	1.900	1.950	2,120,000	1.9266	2.63%
2016-03-01	0	1.900	1.890	1.900	1.880	1.920	3,972,000	7,562,520	1.9040	1.900	1.890	1.900	1.880	1.920	3,972,000	1.9040	1.06%
2016-02-29	0	1.880	1.870	1.890	1.840	1.910	3,780,000	7,109,600	1.8808	1.880	1.870	1.890	1.840	1.910	3,780,000	1.8808	-0.53%
2016-02-26	0	1.890	1.870	1.890	1.860	1.920	5,708,000	10,786,280	1.8897	1.890	1.870	1.890	1.860	1.920	5,708,000	1.8897	1.61%
2016-02-25	0	1.860	1.830	1.860	1.830	1.910	3,836,000	7,132,120	1.8593	1.860	1.830	1.860	1.830	1.910	3,836,000	1.8593	-2.62%
2016-02-24	0	1.910	1.910	1.920	1.880	1.940	6,307,000	12,060,280	1.9122	1.910	1.910	1.920	1.880	1.940	6,307,000	1.9122	-2.55%
2016-02-23	0	1.960	1.960	1.980	1.900	1.980	6,052,000	11,733,920	1.9388	1.960	1.960	1.980	1.900	1.980	6,052,000	1.9388	0.51%
2016-02-22	0	1.950	1.950	1.980	1.950	2.080	12,212,000	24,452,920	2.0024	1.950	1.950	1.980	1.950	2.080	12,212,000	2.0024	-3.47%
2016-02-19	0	2.020	2.010	2.020	1.880	2.020	13,440,000	26,109,160	1.9426	2.020	2.010	2.020	1.880	2.020	13,440,000	1.9426	6.88%
2016-02-18	0	1.890	1.890	1.900	1.790	1.900	9,637,180	17,976,635	1.8653	1.890	1.890	1.900	1.790	1.900	9,637,180	1.8653	4.42%
2016-02-17	0	1.810	1.800	1.820	1.770	1.820	7,240,000	13,028,200	1.7995	1.810	1.800	1.820	1.770	1.820	7,240,000	1.7995	0.56%
2016-02-16	0	1.800	1.800	1.810	1.770	1.830	4,744,000	8,512,520	1.7944	1.800	1.800	1.810	1.770	1.830	4,744,000	1.7944	1.12%
2016-02-15	0	1.780	1.770	1.780	1.770	1.900	9,380,600	17,195,942	1.8331	1.780	1.770	1.780	1.770	1.900	9,380,600	1.8331	-1.11%
2016-02-12	0	1.800	1.800	1.810	1.750	1.810	4,788,000	8,616,400	1.7996	1.800	1.800	1.810	1.750	1.810	4,788,000	1.7996	0.00%
2016-02-11	0	1.800	1.790	1.800	1.790	1.840	2,898,000	5,234,200	1.8061	1.800	1.790	1.800	1.790	1.840	2,898,000	1.8061	-3.74%
2016-02-05	0	1.870	1.850	1.880	1.820	1.880	11,200,484	20,757,200	1.8532	1.870	1.850	1.880	1.820	1.880	11,200,484	1.8532	-0.53%
2016-02-04	0	1.880	1.870	1.890	1.860	1.890	2,900,000	5,437,560	1.8750	1.880	1.870	1.890	1.860	1.890	2,900,000	1.8750	0.53%
2016-02-03	0	1.870	1.850	1.870	1.800	1.870	2,712,000	5,007,200	1.8463	1.870	1.850	1.870	1.800	1.870	2,712,000	1.8463	0.54%
2016-02-02	0	1.860	1.850	1.870	1.790	1.870	3,370,000	6,202,620	1.8405	1.860	1.850	1.870	1.790	1.870	3,370,000	1.8405	3.33%
2016-02-01	0	1.800	1.800	1.810	1.770	1.900	5,984,000	10,936,400	1.8276	1.800	1.800	1.810	1.770	1.900	5,984,000	1.8276	-0.55%
2016-01-29	0	1.810	1.820	1.880	1.700	1.870	7,040,000	12,222,480	1.7361	1.810	1.820	1.880	1.700	1.870	7,040,000	1.7361	5.85%
2016-01-28	0	1.710	1.710	1.720	1.700	1.790	7,876,810	13,725,977	1.7426	1.710	1.710	1.720	1.700	1.790	7,876,810	1.7426	0.00%
2016-01-27	0	1.710	1.700	1.720	1.550	1.830	21,465,000	36,248,300	1.6887	1.710	1.700	1.720	1.550	1.830	21,465,000	1.6887	-5.52%
2016-01-26	0	1.810	1.810	1.820	1.780	1.860	16,464,000	29,835,480	1.8122	1.810	1.810	1.820	1.780	1.860	16,464,000	1.8122	-1.09%
2016-01-25	0	1.830	1.830	1.840	1.820	1.880	8,020,000	14,760,520	1.8405	1.830	1.830	1.840	1.820	1.880	8,020,000	1.8405	-1.08%
2016-01-22	0	1.850	1.840	1.860	1.830	1.920	13,512,000	25,200,880	1.8651	1.850	1.840	1.860	1.830	1.920	13,512,000	1.8651	0.00%
2016-01-21	0	1.850	1.850	1.870	1.840	1.960	19,072,000	35,919,240	1.8833	1.850	1.850	1.870	1.840	1.960	19,072,000	1.8833	-0.54%
2016-01-20	0	1.860	1.830	1.860	1.800	1.880	11,820,000	21,809,840	1.8452	1.860	1.830	1.860	1.800	1.880	11,820,000	1.8452	-1.06%
2016-01-19	0	1.880	1.880	1.890	1.790	2.000	21,738,000	41,125,220	1.8919	1.880	1.880	1.890	1.790	2.000	21,738,000	1.8919	-3.59%
2016-01-18	0	1.950	1.940	1.950	1.870	2.110	26,470,000	51,946,780	1.9625	1.950	1.940	1.950	1.870	2.110	26,470,000	1.9625	-7.14%
2016-01-15	0	2.100	2.100	2.110	2.000	2.120	20,472,000	42,387,520	2.0705	2.100	2.100	2.110	2.000	2.120	20,472,000	2.0705	1.45%
2016-01-14	0	2.070	2.060	2.070	2.060	2.170	17,561,381	37,106,627	2.1130	2.070	2.060	2.070	2.060	2.170	17,561,381	2.1130	-2.82%
2016-01-13	0	2.130	2.100	2.130	2.050	2.140	21,620,000	45,447,280	2.1021	2.130	2.100	2.130	2.050	2.140	21,620,000	2.1021	2.40%
2016-01-12	0	2.080	2.060	2.080	1.960	2.090	21,960,381	45,048,836	2.0514	2.080	2.060	2.080	1.960	2.090	21,960,381	2.0514	6.12%
2016-01-11	0	1.960	1.960	1.970	1.880	1.990	13,993,033	27,343,588	1.9541	1.960	1.960	1.970	1.880	1.990	13,993,033	1.9541	1.55%
2016-01-08	0	1.930	1.930	1.940	1.900	1.980	8,048,000	15,498,460	1.9258	1.930	1.930	1.940	1.900	1.980	8,048,000	1.9258	-1.03%
2016-01-07	0	1.950	1.950	1.970	1.840	2.040	13,936,000	26,641,000	1.9117	1.950	1.950	1.970	1.840	2.040	13,936,000	1.9117	-2.99%
2016-01-06	0	2.010	2.000	2.020	1.980	2.050	6,460,000	12,892,440	1.9957	2.010	2.000	2.020	1.980	2.050	6,460,000	1.9957	-0.50%
2016-01-05	0	2.020	2.010	2.020	1.950	2.030	12,836,000	25,606,240	1.9949	2.020	2.010	2.020	1.950	2.030	12,836,000	1.9949	2.02%
2016-01-04	0	1.980	1.980	2.000	1.950	2.150	36,034,000	75,055,760	2.0829	1.980	1.980	2.000	1.950	2.150	36,034,000	2.0829	-1.98%
2015-12-31	0	2.020	2.010	2.020	1.980	2.020	13,832,000	27,683,560	2.0014	2.020	2.010	2.020	1.980	2.020	13,832,000	2.0014	1.00%
2015-12-30	0	2.000	1.990	2.000	1.950	2.120	15,263,000	30,742,380	2.0142	2.000	1.990	2.000	1.950	2.120	15,263,000	2.0142	2.04%
2015-12-29	0	1.960	1.960	1.990	1.960	2.020	4,649,000	9,232,690	1.9860	1.960	1.960	1.990	1.960	2.020	4,649,000	1.9860	-2.49%
2015-12-28	0	2.010	2.000	2.010	1.890	2.040	20,401,085	40,434,719	1.9820	2.010	2.000	2.010	1.890	2.040	20,401,085	1.9820	5.79%
2015-12-24	0	1.900	1.900	1.910	1.850	1.950	8,524,000	16,250,440	1.9064	1.900	1.900	1.910	1.850	1.950	8,524,000	1.9064	3.26%
2015-12-23	0	1.840	1.830	1.850	1.800	1.960	23,244,660	43,665,294	1.8785	1.840	1.830	1.850	1.800	1.960	23,244,660	1.8785	-5.15%
2015-12-22	0	1.940	1.920	1.940	1.920	2.110	45,889,792	92,681,784	2.0197	1.940	1.920	1.940	1.920	2.110	45,889,792	2.0197	-0.51%
2015-12-21	0	1.950	1.950	1.960	1.710	1.990	65,371,000	124,629,590	1.9065	1.950	1.950	1.960	1.710	1.990	65,371,000	1.9065	12.72%
2015-12-18	0	1.730	1.720	1.730	1.630	1.740	19,288,000	32,991,840	1.7105	1.730	1.720	1.730	1.630	1.740	19,288,000	1.7105	7.45%
2015-12-17	0	1.610	1.600	1.610	1.580	1.620	3,432,000	5,484,620	1.5981	1.610	1.600	1.610	1.580	1.620	3,432,000	1.5981	1.26%
2015-12-16	0	1.590	1.590	1.600	1.590	1.640	2,544,000	4,087,520	1.6067	1.590	1.590	1.600	1.590	1.640	2,544,000	1.6067	-1.24%
2015-12-15	0	1.610	1.590	1.610	1.560	1.630	4,412,000	7,051,860	1.5983	1.610	1.590	1.610	1.560	1.630	4,412,000	1.5983	3.21%
2015-12-14	0	1.560	1.550	1.570	1.530	1.590	3,188,000	4,955,720	1.5545	1.560	1.550	1.570	1.530	1.590	3,188,000	1.5545	-1.27%
2015-12-11	0	1.580	1.580	1.590	1.560	1.610	4,108,000	6,517,040	1.5864	1.580	1.580	1.590	1.560	1.610	4,108,000	1.5864	0.00%
2015-12-10	0	1.580	1.570	1.580	1.560	1.630	2,476,000	3,919,080	1.5828	1.580	1.570	1.580	1.560	1.630	2,476,000	1.5828	-3.66%
2015-12-09	0	1.640	1.600	1.640	1.560	1.640	4,624,000	7,464,840	1.6144	1.640	1.600	1.640	1.560	1.640	4,624,000	1.6144	0.61%
2015-12-08	0	1.630	1.610	1.630	1.600	1.640	4,560,000	7,344,220	1.6106	1.630	1.610	1.630	1.600	1.640	4,560,000	1.6106	0.62%
2015-12-07	0	1.620	1.610	1.630	1.610	1.660	5,760,000	9,444,160	1.6396	1.620	1.610	1.630	1.610	1.660	5,760,000	1.6396	1.89%
2015-12-04	0	1.590	1.590	1.600	1.590	1.640	4,780,000	7,665,200	1.6036	1.590	1.590	1.600	1.590	1.640	4,780,000	1.6036	-1.24%
2015-12-03	0	1.610	1.610	1.640	1.580	1.640	7,381,500	11,870,485	1.6081	1.610	1.610	1.640	1.580	1.640	7,381,500	1.6081	-0.62%
2015-12-02	0	1.620	1.600	1.620	1.570	1.620	4,696,000	7,507,380	1.5987	1.620	1.600	1.620	1.570	1.620	4,696,000	1.5987	0.62%
2015-12-01	0	1.610	1.600	1.610	1.560	1.670	7,184,000	11,618,640	1.6173	1.610	1.600	1.610	1.560	1.670	7,184,000	1.6173	-4.73%
2015-11-30	0	1.690	1.680	1.690	1.650	1.700	7,148,000	11,958,360	1.6730	1.690	1.680	1.690	1.650	1.700	7,148,000	1.6730	0.60%
2015-11-27	0	1.680	1.670	1.690	1.660	1.720	4,704,000	7,910,720	1.6817	1.680	1.670	1.690	1.660	1.720	4,704,000	1.6817	-1.18%
2015-11-26	0	1.700	1.700	1.710	1.700	1.750	7,392,000	12,773,240	1.7280	1.700	1.700	1.710	1.700	1.750	7,392,000	1.7280	0.00%
2015-11-25	0	1.700	1.700	1.710	1.680	1.720	3,106,000	5,285,140	1.7016	1.700	1.700	1.710	1.680	1.720	3,106,000	1.7016	0.00%
2015-11-24	0	1.700	1.690	1.700	1.680	1.700	4,544,000	7,686,000	1.6915	1.700	1.690	1.700	1.680	1.700	4,544,000	1.6915	0.59%
2015-11-23	0	1.690	1.680	1.690	1.680	1.740	6,288,000	10,742,000	1.7083	1.690	1.680	1.690	1.680	1.740	6,288,000	1.7083	-2.31%
2015-11-20	0	1.730	1.710	1.730	1.710	1.760	4,634,000	8,032,320	1.7333	1.730	1.710	1.730	1.710	1.760	4,634,000	1.7333	-1.14%
2015-11-19	0	1.750	1.730	1.750	1.720	1.780	4,996,000	8,741,480	1.7497	1.750	1.730	1.750	1.720	1.780	4,996,000	1.7497	-1.69%
2015-11-18	0	1.780	1.770	1.780	1.730	1.790	4,835,520	8,541,109	1.7663	1.780	1.770	1.780	1.730	1.790	4,835,520	1.7663	0.00%
2015-11-17	0	1.780	1.770	1.780	1.770	1.810	6,977,500	12,521,535	1.7946	1.780	1.770	1.780	1.770	1.810	6,977,500	1.7946	-0.56%
2015-11-16	0	1.790	1.780	1.800	1.770	1.830	10,882,000	19,621,140	1.8031	1.790	1.780	1.800	1.770	1.830	10,882,000	1.8031	0.56%
2015-11-13	0	1.780	1.770	1.780	1.620	1.800	26,903,445	46,886,039	1.7428	1.780	1.770	1.780	1.620	1.800	26,903,445	1.7428	6.59%
2015-11-12	0	1.670	1.670	1.690	1.600	1.750	10,056,000	16,794,900	1.6701	1.670	1.670	1.690	1.600	1.750	10,056,000	1.6701	1.21%
2015-11-11	0	1.650	1.630	1.650	1.580	1.660	7,254,000	11,759,840	1.6212	1.650	1.630	1.650	1.580	1.660	7,254,000	1.6212	3.77%
2015-11-10	0	1.590	1.590	1.600	1.550	1.660	5,064,000	8,158,440	1.6111	1.590	1.590	1.600	1.550	1.660	5,064,000	1.6111	-2.45%
2015-11-09	0	1.630	1.600	1.630	1.580	1.650	7,988,000	12,927,080	1.6183	1.630	1.600	1.630	1.580	1.650	7,988,000	1.6183	1.24%
2015-11-06	0	1.610	1.610	1.630	1.600	1.730	11,908,003	19,616,284	1.6473	1.610	1.610	1.630	1.600	1.730	11,908,003	1.6473	0.00%
2015-11-05	0	1.610	1.600	1.610	1.570	1.630	8,764,000	14,022,600	1.6000	1.610	1.600	1.610	1.570	1.630	8,764,000	1.6000	3.87%
2015-11-04	0	1.550	1.550	1.560	1.460	1.570	5,084,000	7,694,420	1.5135	1.550	1.550	1.560	1.460	1.570	5,084,000	1.5135	4.03%
2015-11-03	0	1.490	1.480	1.490	1.440	1.500	1,004,000	1,480,600	1.4747	1.490	1.480	1.490	1.440	1.500	1,004,000	1.4747	1.36%
2015-11-02	0	1.470	1.450	1.470	1.450	1.500	2,176,000	3,194,600	1.4681	1.470	1.450	1.470	1.450	1.500	2,176,000	1.4681	-2.00%
2015-10-30	0	1.500	1.500	1.510	1.460	1.510	3,904,500	5,785,025	1.4816	1.500	1.500	1.510	1.460	1.510	3,904,500	1.4816	2.74%
2015-10-29	0	1.460	1.460	1.510	1.460	1.550	2,932,000	4,388,520	1.4968	1.460	1.460	1.510	1.460	1.550	2,932,000	1.4968	-7.01%
2015-10-28	0	1.570	1.560	1.570	1.420	1.570	10,628,000	15,879,840	1.4942	1.570	1.560	1.570	1.420	1.570	10,628,000	1.4942	8.28%
2015-10-27	0	1.450	1.440	1.450	1.420	1.480	13,748,000	19,773,540	1.4383	1.450	1.440	1.450	1.420	1.480	13,748,000	1.4383	2.11%
2015-10-26	0	1.420	1.410	1.420	1.410	1.500	8,859,000	12,796,880	1.4445	1.420	1.410	1.420	1.410	1.500	8,859,000	1.4445	-4.70%
2015-10-23	0	1.490	1.450	1.490	1.460	1.550	3,408,000	5,101,900	1.4970	1.490	1.450	1.490	1.460	1.550	3,408,000	1.4970	0.00%
2015-10-22	0	1.490	1.490	1.500	1.490	1.540	1,696,000	2,568,080	1.5142	1.490	1.490	1.500	1.490	1.540	1,696,000	1.5142	-1.97%
2015-10-20	0	1.520	1.500	1.520	1.400	1.530	7,320,000	10,790,120	1.4741	1.520	1.500	1.520	1.400	1.530	7,320,000	1.4741	0.00%
2015-10-19	0	1.520	1.520	1.530	1.510	1.620	4,460,000	6,885,160	1.5438	1.520	1.520	1.530	1.510	1.620	4,460,000	1.5438	-4.40%
2015-10-16	0	1.590	1.590	1.600	1.590	1.640	2,796,000	4,491,060	1.6062	1.590	1.590	1.600	1.590	1.640	2,796,000	1.6062	-3.64%
2015-10-15	0	1.650	1.610	1.650	1.530	1.650	8,008,000	12,894,240	1.6102	1.650	1.610	1.650	1.530	1.650	8,008,000	1.6102	3.77%
2015-10-14	0	1.590	1.590	1.600	1.550	1.680	3,744,000	5,948,890	1.5889	1.590	1.590	1.600	1.550	1.680	3,744,000	1.5889	-3.05%
2015-10-13	0	1.640	1.630	1.640	1.630	1.670	2,764,000	4,561,120	1.6502	1.640	1.630	1.640	1.630	1.670	2,764,000	1.6502	-0.61%
2015-10-12	0	1.650	1.650	1.660	1.620	1.700	4,636,000	7,722,140	1.6657	1.650	1.650	1.660	1.620	1.700	4,636,000	1.6657	0.61%
2015-10-09	0	1.640	1.630	1.640	1.550	1.660	3,070,000	4,921,020	1.6029	1.640	1.630	1.640	1.550	1.660	3,070,000	1.6029	0.00%
2015-10-08	0	1.640	1.630	1.650	1.530	1.650	3,932,000	6,213,720	1.5803	1.640	1.630	1.650	1.530	1.650	3,932,000	1.5803	3.80%
2015-10-07	0	1.580	1.560	1.600	1.500	1.590	1,220,865	1,891,203	1.5491	1.580	1.560	1.600	1.500	1.590	1,220,865	1.5491	1.94%
2015-10-06	0	1.550	1.520	1.560	1.510	1.580	1,473,000	2,256,190	1.5317	1.550	1.520	1.560	1.510	1.580	1,473,000	1.5317	-2.52%
2015-10-05	0	1.590	1.570	1.600	1.500	1.620	4,088,000	6,444,036	1.5763	1.590	1.570	1.600	1.500	1.620	4,088,000	1.5763	0.63%
2015-10-02	0	1.580	1.580	1.590	1.560	1.690	5,344,000	8,553,840	1.6006	1.580	1.580	1.590	1.560	1.690	5,344,000	1.6006	-5.95%
2015-09-30	0	1.680	1.660	1.690	1.520	1.690	7,100,000	11,308,000	1.5927	1.680	1.660	1.690	1.520	1.690	7,100,000	1.5927	9.80%
2015-09-29	0	1.530	1.530	1.560	1.490	1.790	12,447,000	20,382,780	1.6376	1.530	1.530	1.560	1.490	1.790	12,447,000	1.6376	-14.53%
2015-09-25	0	1.790	1.780	1.790	1.740	1.850	5,160,000	9,190,000	1.7810	1.790	1.780	1.790	1.740	1.850	5,160,000	1.7810	0.00%
2015-09-24	0	1.790	1.780	1.810	1.760	1.850	16,416,000	29,656,480	1.8066	1.790	1.780	1.810	1.760	1.850	16,416,000	1.8066	-1.10%
2015-09-23	0	1.810	1.820	1.830	1.700	1.840	15,967,890	28,287,078	1.7715	1.810	1.820	1.830	1.700	1.840	15,967,890	1.7715	1.12%
2015-09-22	0	1.790	1.780	1.790	1.600	1.890	24,766,000	43,752,080	1.7666	1.790	1.780	1.790	1.600	1.890	24,766,000	1.7666	7.83%
2015-09-21	1	-	-	-	-	-	0	0	-	1.660	-	-	-	-	0	-	0.00%
2015-09-18	1	-	-	-	-	-	0	0	-	1.660	-	-	-	-	0	-	0.00%
2015-09-17	1	-	-	-	-	-	0	0	-	1.660	-	-	-	-	0	-	0.00%
2015-09-16	1	-	-	-	-	-	0	0	-	1.660	-	-	-	-	0	-	0.00%
2015-09-15	1	-	-	-	-	-	0	0	-	1.660	-	-	-	-	0	-	0.00%
2015-09-14	1	1.660	1.660	1.670	1.550	1.780	31,222,000	52,361,760	1.6771	1.660	1.660	1.670	1.550	1.780	31,222,000	1.6771	7.10%
2015-09-11	0	1.550	1.550	1.560	1.470	1.550	16,682,000	25,183,240	1.5096	1.550	1.550	1.560	1.470	1.550	16,682,000	1.5096	5.44%
2015-09-10	0	1.470	1.460	1.470	1.450	1.500	4,180,000	6,173,200	1.4768	1.470	1.460	1.470	1.450	1.500	4,180,000	1.4768	-1.34%
2015-09-09	0	1.490	1.490	1.500	1.440	1.500	12,141,000	18,009,040	1.4833	1.490	1.490	1.500	1.440	1.500	12,141,000	1.4833	3.47%
2015-09-08	0	1.440	1.440	1.450	1.380	1.450	8,644,000	12,331,860	1.4266	1.440	1.440	1.450	1.380	1.450	8,644,000	1.4266	3.60%
2015-09-07	0	1.390	1.390	1.400	1.370	1.400	8,036,000	11,141,480	1.3864	1.390	1.390	1.400	1.370	1.400	8,036,000	1.3864	0.00%
2015-09-04	0	1.390	1.380	1.390	1.330	1.400	6,456,000	8,894,280	1.3777	1.390	1.380	1.390	1.330	1.400	6,456,000	1.3777	3.73%
2015-09-02	0	1.340	1.330	1.350	1.270	1.390	17,614,000	23,303,020	1.3230	1.340	1.330	1.350	1.270	1.390	17,614,000	1.3230	3.88%
2015-09-01	0	1.290	1.280	1.290	1.200	1.310	7,570,000	9,686,880	1.2796	1.290	1.280	1.290	1.200	1.310	7,570,000	1.2796	2.38%
2015-08-31	0	1.260	1.250	1.260	1.200	1.260	3,672,000	4,565,680	1.2434	1.260	1.250	1.260	1.200	1.260	3,672,000	1.2434	0.80%
2015-08-28	0	1.250	1.240	1.250	1.200	1.250	5,024,000	6,186,360	1.2314	1.250	1.240	1.250	1.200	1.250	5,024,000	1.2314	5.04%
2015-08-27	0	1.190	1.180	1.190	1.160	1.200	4,356,000	5,129,960	1.1777	1.190	1.180	1.190	1.160	1.200	4,356,000	1.1777	2.59%
2015-08-26	0	1.160	1.140	1.160	1.090	1.200	9,934,000	11,306,600	1.1382	1.160	1.140	1.160	1.090	1.200	9,934,000	1.1382	4.50%
2015-08-25	0	1.110	1.110	1.120	1.060	1.140	15,506,000	17,078,120	1.1014	1.110	1.110	1.120	1.060	1.140	15,506,000	1.1014	1.83%
2015-08-24	0	1.090	1.070	1.090	1.080	1.190	8,804,000	9,843,160	1.1180	1.090	1.070	1.090	1.080	1.190	8,804,000	1.1180	-7.63%
2015-08-21	0	1.180	1.170	1.180	1.160	1.230	3,568,000	4,231,360	1.1859	1.180	1.170	1.180	1.160	1.230	3,568,000	1.1859	-5.60%
2015-08-20	0	1.250	1.250	1.260	1.170	1.270	11,916,000	14,625,640	1.2274	1.250	1.250	1.260	1.170	1.270	11,916,000	1.2274	6.84%
2015-08-19	0	1.170	1.170	1.190	1.130	1.200	2,725,000	3,198,600	1.1738	1.170	1.170	1.190	1.130	1.200	2,725,000	1.1738	-0.85%
2015-08-18	0	1.180	1.170	1.190	1.160	1.200	6,980,000	8,251,280	1.1821	1.180	1.170	1.190	1.160	1.200	6,980,000	1.1821	0.85%
2015-08-17	0	1.170	1.160	1.170	1.100	1.170	5,520,000	6,287,480	1.1390	1.170	1.160	1.170	1.100	1.170	5,520,000	1.1390	7.34%
2015-08-14	0	1.090	1.090	1.120	1.050	1.130	3,800,000	4,195,920	1.1042	1.090	1.090	1.120	1.050	1.130	3,800,000	1.1042	5.83%
2015-08-13	0	1.030	1.020	1.060	1.010	1.130	2,528,000	2,668,120	1.0554	1.030	1.020	1.060	1.010	1.130	2,528,000	1.0554	0.00%
2015-08-12	0	1.030	1.020	1.030	0.970	1.040	2,372,000	2,410,680	1.0163	1.030	1.020	1.030	0.970	1.040	2,372,000	1.0163	3.00%
2015-08-11	0	1.000	0.980	1.030	0.980	1.030	1,240,000	1,234,840	0.9958	1.000	0.980	1.030	0.980	1.030	1,240,000	0.9958	1.01%
2015-08-10	0	0.990	0.990	1.030	0.980	1.020	1,496,000	1,487,840	0.9945	0.990	0.990	1.030	0.980	1.020	1,496,000	0.9945	-1.98%
2015-08-07	0	1.010	0.980	1.020	0.980	1.020	920,000	915,600	0.9952	1.010	0.980	1.020	0.980	1.020	920,000	0.9952	0.00%
2015-08-06	0	1.010	1.000	1.030	1.010	1.030	1,124,000	1,148,320	1.0216	1.010	1.000	1.030	1.010	1.030	1,124,000	1.0216	-0.98%
2015-08-05	0	1.020	0.990	1.020	1.000	1.030	2,344,000	2,366,960	1.0098	1.020	0.990	1.020	1.000	1.030	2,344,000	1.0098	0.00%
2015-08-04	0	1.020	1.020	1.030	1.020	1.040	1,100,000	1,133,200	1.0302	1.020	1.020	1.030	1.020	1.040	1,100,000	1.0302	-0.97%
2015-08-03	0	1.030	1.010	1.030	1.010	1.040	2,060,000	2,122,880	1.0305	1.030	1.010	1.030	1.010	1.040	2,060,000	1.0305	-0.96%
2015-07-31	0	1.040	1.030	1.040	1.040	1.050	2,024,000	2,108,000	1.0415	1.040	1.030	1.040	1.040	1.050	2,024,000	1.0415	1.96%
2015-07-30	0	1.020	1.020	1.030	1.020	1.050	620,000	642,320	1.0360	1.020	1.020	1.030	1.020	1.050	620,000	1.0360	0.99%
2015-07-29	0	1.010	1.000	1.020	1.000	1.030	704,000	712,480	1.0120	1.010	1.000	1.020	1.000	1.030	704,000	1.0120	2.02%
2015-07-28	0	0.990	0.990	1.000	0.980	1.070	3,620,000	3,621,960	1.0005	0.990	0.990	1.000	0.980	1.070	3,620,000	1.0005	-2.94%
2015-07-27	0	1.020	1.010	1.060	1.020	1.140	3,440,000	3,690,600	1.0728	1.020	1.010	1.060	1.020	1.140	3,440,000	1.0728	-10.53%
2015-07-24	0	1.140	1.120	1.140	1.090	1.150	712,000	807,400	1.1340	1.140	1.120	1.140	1.090	1.150	712,000	1.1340	3.64%
2015-07-23	0	1.100	1.100	1.130	1.060	1.130	1,988,000	2,181,840	1.0975	1.100	1.100	1.130	1.060	1.130	1,988,000	1.0975	0.92%
2015-07-22	0	1.090	1.080	1.100	1.080	1.100	1,056,000	1,159,720	1.0982	1.090	1.080	1.100	1.080	1.100	1,056,000	1.0982	-0.91%
2015-07-21	0	1.100	1.100	1.110	1.100	1.150	3,732,000	4,208,880	1.1278	1.100	1.100	1.110	1.100	1.150	3,732,000	1.1278	-2.65%
2015-07-20	0	1.130	1.130	1.160	1.120	1.220	2,304,000	2,685,500	1.1656	1.130	1.130	1.160	1.120	1.220	2,304,000	1.1656	-3.42%
2015-07-17	0	1.170	1.140	1.170	1.120	1.170	2,556,000	2,952,800	1.1552	1.170	1.140	1.170	1.120	1.170	2,556,000	1.1552	6.36%
2015-07-16	0	1.100	1.100	1.130	1.100	1.150	768,000	863,840	1.1248	1.100	1.100	1.130	1.100	1.150	768,000	1.1248	0.00%
2015-07-15	0	1.100	1.100	1.120	1.100	1.160	2,964,500	3,340,585	1.1269	1.100	1.100	1.120	1.100	1.160	2,964,500	1.1269	-3.51%
2015-07-14	0	1.140	1.140	1.150	1.130	1.170	2,176,000	2,501,360	1.1495	1.140	1.140	1.150	1.130	1.170	2,176,000	1.1495	0.00%
2015-07-13	0	1.140	1.130	1.140	1.050	1.150	3,536,000	3,953,080	1.1180	1.140	1.130	1.140	1.050	1.150	3,536,000	1.1180	1.79%
2015-07-10	0	1.120	1.100	1.120	1.040	1.150	7,680,000	8,501,000	1.1069	1.120	1.100	1.120	1.040	1.150	7,680,000	1.1069	9.80%
2015-07-09	0	1.020	1.020	1.030	0.900	1.080	11,828,000	11,975,040	1.0124	1.020	1.020	1.030	0.900	1.080	11,828,000	1.0124	18.60%
2015-07-08	0	0.860	0.850	0.870	0.700	1.000	13,664,000	12,192,960	0.8923	0.860	0.850	0.870	0.700	1.000	13,664,000	0.8923	-15.69%
2015-07-07	0	1.020	1.010	1.020	0.940	1.090	12,390,246	12,548,481	1.0128	1.020	1.010	1.020	0.940	1.090	12,390,246	1.0128	-0.97%
2015-07-06	0	1.030	1.020	1.120	1.020	1.250	25,576,000	28,478,780	1.1135	1.030	1.020	1.120	1.020	1.250	25,576,000	1.1135	-10.43%
2015-07-03	0	1.150	1.120	1.150	1.070	1.200	9,386,000	10,651,820	1.1349	1.150	1.120	1.150	1.070	1.200	9,386,000	1.1349	3.60%
2015-07-02	0	1.110	1.100	1.110	1.090	1.160	5,732,514	6,450,436	1.1252	1.110	1.100	1.110	1.090	1.160	5,732,514	1.1252	0.00%
2015-06-30	0	1.110	1.100	1.110	1.030	1.130	6,056,000	6,542,440	1.0803	1.110	1.100	1.110	1.030	1.130	6,056,000	1.0803	0.00%
2015-06-29	0	1.110	1.100	1.110	1.010	1.160	8,140,000	8,941,520	1.0985	1.110	1.100	1.110	1.010	1.160	8,140,000	1.0985	-2.63%
2015-06-26	0	1.140	1.140	1.150	1.140	1.180	2,048,000	2,373,320	1.1588	1.140	1.140	1.150	1.140	1.180	2,048,000	1.1588	-5.00%
2015-06-25	0	1.200	1.170	1.200	1.150	1.220	3,678,183	4,334,288	1.1784	1.200	1.170	1.200	1.150	1.220	3,678,183	1.1784	0.00%
2015-06-24	0	1.200	1.200	1.220	1.160	1.290	12,696,000	15,167,820	1.1947	1.200	1.200	1.220	1.160	1.290	12,696,000	1.1947	-6.98%
2015-06-23	0	1.290	1.280	1.290	1.240	1.350	13,940,000	17,958,320	1.2883	1.290	1.280	1.290	1.240	1.350	13,940,000	1.2883	1.57%
2015-06-22	0	1.270	1.260	1.270	1.130	1.280	4,832,000	6,052,440	1.2526	1.270	1.260	1.270	1.130	1.280	4,832,000	1.2526	3.25%
2015-06-19	0	1.230	1.210	1.230	1.200	1.440	14,872,435	19,793,671	1.3309	1.230	1.210	1.230	1.200	1.440	14,872,435	1.3309	-6.11%
2015-06-18	0	1.310	1.300	1.320	1.190	1.320	16,628,000	21,267,980	1.2790	1.310	1.300	1.320	1.190	1.320	16,628,000	1.2790	7.38%
2015-06-17	0	1.220	1.200	1.220	1.150	1.260	6,388,000	7,767,280	1.2159	1.220	1.200	1.220	1.150	1.260	6,388,000	1.2159	3.39%
2015-06-16	0	1.180	1.160	1.180	1.050	1.200	8,461,000	9,691,080	1.1454	1.180	1.160	1.180	1.050	1.200	8,461,000	1.1454	-2.48%
2015-06-15	0	1.210	1.200	1.210	1.170	1.280	32,710,837	39,746,905	1.2151	1.210	1.200	1.210	1.170	1.280	32,710,837	1.2151	5.22%
2015-06-12	0	1.150	1.140	1.150	1.030	1.240	40,790,000	47,148,740	1.1559	1.150	1.140	1.150	1.030	1.240	40,790,000	1.1559	4.55%
2015-06-11	0	1.100	1.080	1.090	0.840	1.180	20,135,745	20,413,411	1.0138	1.100	1.080	1.090	0.840	1.180	20,135,745	1.0138	29.41%
2015-06-10	0	0.850	0.840	0.850	0.820	0.850	4,208,500	3,554,570	0.8446	0.850	0.840	0.850	0.820	0.850	4,208,500	0.8446	0.00%
2015-06-09	0	0.850	0.840	0.850	0.780	0.850	3,092,000	2,532,680	0.8191	0.850	0.840	0.850	0.780	0.850	3,092,000	0.8191	1.19%
2015-06-08	0	0.840	0.830	0.840	0.800	0.850	2,264,000	1,874,880	0.8281	0.840	0.830	0.840	0.800	0.850	2,264,000	0.8281	0.00%
2015-06-05	0	0.840	0.830	0.840	0.820	0.870	4,488,000	3,807,480	0.8484	0.840	0.830	0.840	0.820	0.870	4,488,000	0.8484	5.00%
2015-06-04	0	0.800	0.790	0.800	0.780	0.810	2,664,000	2,101,600	0.7889	0.800	0.790	0.800	0.780	0.810	2,664,000	0.7889	0.00%
2015-06-03	0	0.800	0.800	0.820	0.800	0.830	1,288,870	1,037,398	0.8049	0.800	0.800	0.820	0.800	0.830	1,288,870	0.8049	-4.76%
2015-06-02	0	0.840	0.830	0.840	0.790	0.870	5,132,000	4,308,520	0.8395	0.840	0.830	0.840	0.790	0.870	5,132,000	0.8395	0.00%
2015-06-01	0	0.840	0.830	0.840	0.820	0.880	2,720,000	2,275,920	0.8367	0.840	0.830	0.840	0.820	0.880	2,720,000	0.8367	-3.45%
2015-05-29	0	0.870	0.850	0.870	0.830	0.870	6,856,000	5,883,940	0.8582	0.870	0.850	0.870	0.830	0.870	6,856,000	0.8582	-1.14%
2015-05-28	0	0.880	0.870	0.880	0.860	0.910	2,396,000	2,121,880	0.8856	0.880	0.870	0.880	0.860	0.910	2,396,000	0.8856	1.15%
2015-05-27	0	0.870	0.860	0.870	0.840	0.880	2,648,000	2,290,800	0.8651	0.870	0.860	0.870	0.840	0.880	2,648,000	0.8651	0.00%
2015-05-26	0	0.870	0.860	0.870	0.810	0.880	5,108,000	4,325,900	0.8469	0.870	0.860	0.870	0.810	0.880	5,108,000	0.8469	8.75%
2015-05-22	0	0.800	0.790	0.810	0.790	0.820	3,436,000	2,749,000	0.8001	0.800	0.790	0.810	0.790	0.820	3,436,000	0.8001	1.27%
2015-05-21	0	0.790	0.790	0.800	0.790	0.800	2,748,000	2,175,400	0.7916	0.790	0.790	0.800	0.790	0.800	2,748,000	0.7916	-1.25%
2015-05-20	0	0.800	0.800	0.810	0.780	0.850	5,948,000	4,742,720	0.7974	0.800	0.800	0.810	0.780	0.850	5,948,000	0.7974	0.00%
2015-05-19	0	0.800	0.790	0.800	0.770	0.900	4,924,000	3,981,040	0.8085	0.800	0.790	0.800	0.770	0.900	4,924,000	0.8085	-4.76%
2015-05-18	0	0.840	0.820	0.840	0.770	0.870	4,488,000	3,711,600	0.8270	0.840	0.820	0.840	0.770	0.870	4,488,000	0.8270	5.00%
2015-05-15	0	0.800	0.800	0.810	0.780	0.810	3,040,000	2,406,240	0.7915	0.800	0.800	0.810	0.780	0.810	3,040,000	0.7915	0.00%
2015-05-14	0	0.800	0.790	0.800	0.780	0.810	3,175,341	2,506,419	0.7893	0.800	0.790	0.800	0.780	0.810	3,175,341	0.7893	1.27%
2015-05-13	0	0.790	0.790	0.800	0.780	0.810	2,084,000	1,661,440	0.7972	0.790	0.790	0.800	0.780	0.810	2,084,000	0.7972	0.00%
2015-05-12	0	0.790	0.780	0.790	0.770	0.810	3,376,215	2,653,641	0.7860	0.790	0.780	0.790	0.770	0.810	3,376,215	0.7860	-2.47%
2015-05-11	0	0.810	0.810	0.830	0.810	0.850	1,708,000	1,424,920	0.8343	0.810	0.810	0.830	0.810	0.850	1,708,000	0.8343	-1.22%
2015-05-08	0	0.820	0.820	0.830	0.810	0.860	944,000	787,720	0.8344	0.820	0.820	0.830	0.810	0.860	944,000	0.8344	-4.65%
2015-05-07	0	0.860	0.850	0.860	0.860	0.880	504,000	438,440	0.8699	0.860	0.850	0.860	0.860	0.880	504,000	0.8699	-2.27%
2015-05-06	0	0.880	0.870	0.880	0.870	0.900	1,653,000	1,471,700	0.8903	0.880	0.870	0.880	0.870	0.900	1,653,000	0.8903	0.00%
2015-05-05	0	0.880	0.880	0.890	0.850	0.920	5,084,000	4,497,240	0.8846	0.880	0.880	0.890	0.850	0.920	5,084,000	0.8846	-4.35%
2015-05-04	0	0.920	0.910	0.920	0.880	0.980	5,060,000	4,599,880	0.9091	0.920	0.910	0.920	0.880	0.980	5,060,000	0.9091	3.37%
2015-04-30	0	0.890	0.920	0.930	0.890	1.000	3,844,000	3,559,480	0.9260	0.890	0.920	0.930	0.890	1.000	3,844,000	0.9260	-7.29%
2015-04-29	0	0.960	0.940	0.960	0.910	1.000	4,901,745	4,662,857	0.9513	0.960	0.940	0.960	0.910	1.000	4,901,745	0.9513	-1.03%
2015-04-28	0	0.970	0.950	0.970	0.940	0.990	1,400,000	1,337,720	0.9555	0.970	0.950	0.970	0.940	0.990	1,400,000	0.9555	0.00%
2015-04-27	0	0.970	0.960	0.980	0.960	1.020	5,122,668	5,029,974	0.9819	0.970	0.960	0.980	0.960	1.020	5,122,668	0.9819	-3.00%
2015-04-24	0	1.000	0.980	1.000	0.970	1.020	4,212,000	4,214,520	1.0006	1.000	0.980	1.000	0.970	1.020	4,212,000	1.0006	1.01%
2015-04-23	0	0.990	0.990	1.000	0.950	1.020	4,753,085	4,743,169	0.9979	0.990	0.990	1.000	0.950	1.020	4,753,085	0.9979	1.02%
2015-04-22	0	0.980	0.960	0.990	0.930	0.980	3,192,215	3,051,355	0.9559	0.980	0.960	0.990	0.930	0.980	3,192,215	0.9559	5.38%
2015-04-21	0	0.930	0.930	0.950	0.920	1.000	1,816,000	1,727,280	0.9511	0.930	0.930	0.950	0.920	1.000	1,816,000	0.9511	-5.10%
2015-04-20	0	0.980	0.960	0.980	0.950	1.010	1,564,000	1,538,600	0.9838	0.980	0.960	0.980	0.950	1.010	1,564,000	0.9838	-2.97%
2015-04-17	0	1.010	0.990	1.010	0.990	1.030	3,440,375	3,468,363	1.0081	1.010	0.990	1.010	0.990	1.030	3,440,375	1.0081	-0.98%
2015-04-16	0	1.020	1.010	1.020	1.010	1.040	4,068,000	4,171,400	1.0254	1.020	1.010	1.020	1.010	1.040	4,068,000	1.0254	0.00%
2015-04-15	0	1.020	1.000	1.020	1.000	1.020	3,841,445	3,862,492	1.0055	1.020	1.000	1.020	1.000	1.020	3,841,445	1.0055	3.03%
2015-04-14	0	0.990	0.980	0.990	0.960	1.030	4,596,000	4,552,720	0.9906	0.990	0.980	0.990	0.960	1.030	4,596,000	0.9906	-3.88%
2015-04-13	0	1.030	1.020	1.030	1.000	1.060	5,996,000	6,137,000	1.0235	1.030	1.020	1.030	1.000	1.060	5,996,000	1.0235	0.00%
2015-04-10	0	1.030	1.020	1.030	0.990	1.030	5,770,550	5,868,991	1.0171	1.030	1.020	1.030	0.990	1.030	5,770,550	1.0171	6.19%
2015-04-09	0	0.970	0.970	0.980	0.950	1.030	7,162,445	6,983,553	0.9750	0.970	0.970	0.980	0.950	1.030	7,162,445	0.9750	1.04%
2015-04-08	0	0.960	0.940	0.970	0.920	1.070	10,800,000	10,528,640	0.9749	0.960	0.940	0.970	0.920	1.070	10,800,000	0.9749	3.23%
2015-04-02	0	0.930	0.930	0.940	0.880	0.970	7,630,000	7,096,508	0.9301	0.930	0.930	0.940	0.880	0.970	7,630,000	0.9301	3.33%
2015-04-01	0	0.900	0.890	0.900	0.790	0.900	3,812,000	3,180,880	0.8344	0.900	0.890	0.900	0.790	0.900	3,812,000	0.8344	5.88%
2015-03-31	0	0.850	0.830	0.850	0.820	0.860	1,156,000	969,640	0.8388	0.850	0.830	0.850	0.820	0.860	1,156,000	0.8388	-1.16%
2015-03-30	0	0.860	0.850	0.860	0.820	0.870	860,558	724,698	0.8421	0.860	0.850	0.860	0.820	0.870	860,558	0.8421	-2.27%
2015-03-27	0	0.880	0.870	0.890	0.810	0.880	3,192,000	2,682,880	0.8405	0.880	0.870	0.890	0.810	0.880	3,192,000	0.8405	7.32%
2015-03-26	0	0.820	0.820	0.830	0.820	0.880	4,804,000	4,082,680	0.8499	0.820	0.820	0.830	0.820	0.880	4,804,000	0.8499	-5.75%
2015-03-25	0	0.870	0.860	0.880	0.860	0.930	6,172,000	5,499,360	0.8910	0.870	0.860	0.880	0.860	0.930	6,172,000	0.8910	-4.40%
2015-03-24	0	0.910	0.890	0.910	0.770	0.960	13,814,000	12,109,060	0.8766	0.910	0.890	0.910	0.770	0.960	13,814,000	0.8766	12.35%
2015-03-23	0	0.810	0.810	0.820	0.700	0.810	5,788,000	4,381,560	0.7570	0.810	0.810	0.820	0.700	0.810	5,788,000	0.7570	15.71%
2015-03-20	0	0.700	0.690	0.700	0.660	0.700	2,728,000	1,838,800	0.6740	0.700	0.690	0.700	0.660	0.700	2,728,000	0.6740	6.06%
2015-03-19	0	0.660	0.650	0.670	0.590	0.660	2,232,000	1,445,880	0.6478	0.660	0.650	0.670	0.590	0.660	2,232,000	0.6478	0.00%
2015-03-18	0	0.660	0.650	0.660	0.600	0.690	1,567,500	1,013,005	0.6463	0.660	0.650	0.660	0.600	0.690	1,567,500	0.6463	6.45%
2015-03-17	0	0.620	0.620	0.630	0.600	0.630	552,000	337,680	0.6117	0.620	0.620	0.630	0.600	0.630	552,000	0.6117	-3.12%
2015-03-16	0	0.640	0.630	0.640	0.600	0.640	830,793	517,863	0.6233	0.640	0.630	0.640	0.600	0.640	830,793	0.6233	1.59%
2015-03-13	0	0.630	0.620	0.630	0.620	0.680	2,924,000	1,862,800	0.6371	0.630	0.620	0.630	0.620	0.680	2,924,000	0.6371	-5.97%
2015-03-12	0	0.670	0.660	0.670	0.540	0.710	12,196,000	7,645,280	0.6269	0.670	0.660	0.670	0.540	0.710	12,196,000	0.6269	6.35%
2015-03-11	0	0.630	0.620	0.630	0.620	0.690	3,893,500	2,514,375	0.6458	0.630	0.620	0.630	0.620	0.690	3,893,500	0.6458	-8.70%
2015-03-10	0	0.690	0.690	0.700	0.690	0.730	1,400,000	988,920	0.7064	0.690	0.690	0.700	0.690	0.730	1,400,000	0.7064	-2.82%
2015-03-09	0	0.710	0.700	0.710	0.710	0.740	404,000	290,360	0.7187	0.710	0.700	0.710	0.710	0.740	404,000	0.7187	-1.39%
2015-03-06	0	0.720	0.720	0.730	0.710	0.730	1,584,000	1,139,640	0.7195	0.720	0.720	0.730	0.710	0.730	1,584,000	0.7195	-1.37%
2015-03-05	0	0.730	0.720	0.730	0.720	0.760	1,520,000	1,114,000	0.7329	0.730	0.720	0.730	0.720	0.760	1,520,000	0.7329	-1.35%
2015-03-04	0	0.740	0.730	0.750	0.730	0.750	1,952,000	1,445,280	0.7404	0.740	0.730	0.750	0.730	0.750	1,952,000	0.7404	1.37%
2015-03-03	0	0.730	0.720	0.730	0.730	0.750	2,386,000	1,752,980	0.7347	0.730	0.720	0.730	0.730	0.750	2,386,000	0.7347	-1.35%
2015-03-02	0	0.740	0.730	0.740	0.720	0.770	1,734,000	1,277,680	0.7368	0.740	0.730	0.740	0.720	0.770	1,734,000	0.7368	-1.33%
2015-02-27	0	0.750	0.730	0.750	0.700	0.750	3,860,000	2,790,160	0.7228	0.750	0.730	0.750	0.700	0.750	3,860,000	0.7228	4.17%
2015-02-26	0	0.720	0.710	0.720	0.700	0.750	2,144,000	1,545,720	0.7210	0.720	0.710	0.720	0.700	0.750	2,144,000	0.7210	-5.26%
2015-02-25	0	0.760	0.740	0.760	0.730	0.770	736,000	554,440	0.7533	0.760	0.740	0.760	0.730	0.770	736,000	0.7533	2.70%
2015-02-24	0	0.740	0.730	0.760	0.740	0.780	2,416,000	1,820,520	0.7535	0.740	0.730	0.760	0.740	0.780	2,416,000	0.7535	-5.13%
2015-02-23	0	0.780	0.760	0.780	0.780	0.810	292,000	231,240	0.7919	0.780	0.760	0.780	0.780	0.810	292,000	0.7919	-4.88%
2015-02-18	0	0.820	0.790	0.820	0.800	0.820	1,904,000	1,542,840	0.8103	0.820	0.790	0.820	0.800	0.820	1,904,000	0.8103	1.23%
2015-02-17	0	0.810	0.800	0.810	0.780	0.830	2,354,000	1,879,580	0.7985	0.810	0.800	0.810	0.780	0.830	2,354,000	0.7985	-2.41%
2015-02-16	0	0.830	0.830	0.840	0.740	0.840	8,044,000	6,271,960	0.7797	0.830	0.830	0.840	0.740	0.840	8,044,000	0.7797	15.28%
2015-02-13	0	0.720	0.690	0.720	0.700	0.720	2,496,000	1,775,120	0.7112	0.720	0.690	0.720	0.700	0.720	2,496,000	0.7112	-1.37%
2015-02-12	0	0.730	0.720	0.730	0.700	0.770	3,894,000	2,814,400	0.7228	0.730	0.720	0.730	0.700	0.770	3,894,000	0.7228	-3.95%
2015-02-11	0	0.760	0.760	0.780	0.740	0.800	1,376,000	1,067,280	0.7756	0.760	0.760	0.780	0.740	0.800	1,376,000	0.7756	-2.56%
2015-02-10	0	0.780	0.770	0.780	0.760	0.810	2,344,000	1,829,400	0.7805	0.780	0.770	0.780	0.760	0.810	2,344,000	0.7805	-4.88%
2015-02-09	0	0.820	0.800	0.820	0.800	0.840	904,000	743,280	0.8222	0.820	0.800	0.820	0.800	0.840	904,000	0.8222	0.00%
2015-02-06	0	0.820	0.800	0.820	0.800	0.840	1,442,000	1,170,520	0.8117	0.820	0.800	0.820	0.800	0.840	1,442,000	0.8117	-2.38%
2015-02-05	0	0.840	0.810	0.840	0.810	0.840	968,000	798,680	0.8251	0.840	0.810	0.840	0.810	0.840	968,000	0.8251	0.00%
2015-02-04	0	0.840	0.830	0.840	0.830	0.860	648,000	546,520	0.8434	0.840	0.830	0.840	0.830	0.860	648,000	0.8434	-3.45%
2015-02-03	0	0.870	0.840	0.870	0.830	0.870	1,388,000	1,166,840	0.8407	0.870	0.840	0.870	0.830	0.870	1,388,000	0.8407	3.57%
2015-02-02	0	0.840	0.830	0.840	0.830	0.840	220,000	183,440	0.8338	0.840	0.830	0.840	0.830	0.840	220,000	0.8338	1.20%
2015-01-30	0	0.830	0.820	0.830	0.830	0.850	812,000	678,280	0.8353	0.830	0.820	0.830	0.830	0.850	812,000	0.8353	-1.19%
2015-01-29	0	0.840	0.840	0.850	0.840	0.860	1,744,000	1,478,520	0.8478	0.840	0.840	0.850	0.840	0.860	1,744,000	0.8478	-2.33%
2015-01-28	0	0.860	0.850	0.880	0.860	0.890	326,399	283,025	0.8671	0.860	0.850	0.880	0.860	0.890	326,399	0.8671	-1.15%
2015-01-27	0	0.870	0.860	0.870	0.860	0.890	1,624,000	1,403,800	0.8644	0.870	0.860	0.870	0.860	0.890	1,624,000	0.8644	-1.14%
2015-01-26	0	0.880	0.870	0.890	0.880	0.910	1,506,000	1,331,420	0.8841	0.880	0.870	0.890	0.880	0.910	1,506,000	0.8841	-2.22%
2015-01-23	0	0.900	0.890	0.900	0.880	0.910	336,000	301,320	0.8968	0.900	0.890	0.900	0.880	0.910	336,000	0.8968	0.00%
2015-01-22	0	0.900	0.900	0.910	0.900	0.930	1,440,000	1,310,560	0.9101	0.900	0.900	0.910	0.900	0.930	1,440,000	0.9101	-2.17%
2015-01-21	0	0.920	0.910	0.920	0.910	0.940	1,312,000	1,214,360	0.9256	0.920	0.910	0.920	0.910	0.940	1,312,000	0.9256	0.00%
2015-01-20	0	0.920	0.920	0.930	0.900	0.930	2,764,000	2,533,200	0.9165	0.920	0.920	0.930	0.900	0.930	2,764,000	0.9165	0.00%
2015-01-19	0	0.920	0.910	0.920	0.880	0.930	4,606,028	4,204,424	0.9128	0.920	0.910	0.920	0.880	0.930	4,606,028	0.9128	3.37%
2015-01-16	0	0.890	0.880	0.890	0.860	0.920	11,980,000	10,622,360	0.8867	0.890	0.880	0.890	0.860	0.920	11,980,000	0.8867	-1.11%
2015-01-15	0	0.900	0.890	0.900	0.880	0.900	6,340,000	5,593,560	0.8823	0.900	0.890	0.900	0.880	0.900	6,340,000	0.8823	-1.10%
2015-01-14	0	0.910	0.890	0.920	0.900	0.910	892,000	803,240	0.9005	0.910	0.890	0.920	0.900	0.910	892,000	0.9005	0.00%
2015-01-13	0	0.910	0.910	0.920	0.900	0.920	1,376,000	1,251,520	0.9095	0.910	0.910	0.920	0.900	0.920	1,376,000	0.9095	-1.09%
2015-01-12	0	0.920	0.910	0.920	0.910	0.930	1,838,000	1,692,920	0.9211	0.920	0.910	0.920	0.910	0.930	1,838,000	0.9211	0.00%
2015-01-09	0	0.920	0.900	0.920	0.900	0.930	2,264,000	2,083,920	0.9205	0.920	0.900	0.920	0.900	0.930	2,264,000	0.9205	2.22%
2015-01-08	0	0.900	0.890	0.900	0.890	0.940	5,421,399	4,997,767	0.9219	0.900	0.890	0.900	0.890	0.940	5,421,399	0.9219	0.00%
2015-01-07	0	0.900	0.890	0.900	0.840	0.900	3,924,000	3,382,200	0.8619	0.900	0.890	0.900	0.840	0.900	3,924,000	0.8619	3.45%
2015-01-06	0	0.870	0.850	0.870	0.820	0.880	2,380,000	2,026,291	0.8514	0.870	0.850	0.870	0.820	0.880	2,380,000	0.8514	-2.25%
2015-01-05	0	0.890	0.880	0.890	0.870	0.910	376,000	332,680	0.8848	0.890	0.880	0.890	0.870	0.910	376,000	0.8848	1.14%
2015-01-02	0	0.880	0.870	0.890	0.870	0.910	1,600,000	1,415,220	0.8845	0.880	0.870	0.890	0.870	0.910	1,600,000	0.8845	-2.22%
2014-12-31	0	0.900	0.890	0.900	0.880	0.950	1,664,000	1,504,760	0.9043	0.900	0.890	0.900	0.880	0.950	1,664,000	0.9043	-3.23%
2014-12-30	0	0.930	0.920	0.930	0.920	0.980	372,000	352,680	0.9481	0.930	0.920	0.930	0.920	0.980	372,000	0.9481	0.00%
2014-12-29	0	0.930	0.910	0.930	0.910	0.970	1,704,000	1,592,320	0.9345	0.930	0.910	0.930	0.910	0.970	1,704,000	0.9345	-3.12%
2014-12-24	0	0.960	0.950	0.970	0.930	1.000	2,568,000	2,492,640	0.9707	0.960	0.950	0.970	0.930	1.000	2,568,000	0.9707	1.05%
2014-12-23	0	0.950	0.930	0.950	0.840	0.950	5,888,000	5,269,580	0.8950	0.950	0.930	0.950	0.840	0.950	5,888,000	0.8950	9.20%
2014-12-22	0	0.870	0.850	0.870	0.830	0.890	6,836,000	5,808,600	0.8497	0.870	0.850	0.870	0.830	0.890	6,836,000	0.8497	-3.33%
2014-12-19	0	0.900	0.870	0.900	0.860	0.900	3,088,000	2,705,320	0.8761	0.900	0.870	0.900	0.860	0.900	3,088,000	0.8761	-2.17%
2014-12-18	0	0.920	0.900	0.920	0.900	0.930	560,000	508,520	0.9081	0.920	0.900	0.920	0.900	0.930	560,000	0.9081	0.00%
2014-12-17	0	0.920	0.920	0.930	0.910	0.950	740,000	690,600	0.9332	0.920	0.920	0.930	0.910	0.950	740,000	0.9332	-2.13%
2014-12-16	0	0.940	0.930	0.940	0.920	0.950	1,172,000	1,101,160	0.9396	0.940	0.930	0.940	0.920	0.950	1,172,000	0.9396	-1.05%
2014-12-15	0	0.950	0.950	0.960	0.860	0.950	1,756,000	1,594,840	0.9082	0.950	0.950	0.960	0.860	0.950	1,756,000	0.9082	6.74%
2014-12-12	0	0.890	0.870	0.890	0.870	0.900	756,000	669,920	0.8861	0.890	0.870	0.890	0.870	0.900	756,000	0.8861	-1.11%
2014-12-11	0	0.900	0.890	0.900	0.860	0.920	1,796,000	1,589,440	0.8850	0.900	0.890	0.900	0.860	0.920	1,796,000	0.8850	1.12%
2014-12-10	0	0.890	0.890	0.920	0.890	0.950	2,956,000	2,690,960	0.9103	0.890	0.890	0.920	0.890	0.950	2,956,000	0.9103	-5.32%
2014-12-09	0	0.940	0.910	0.940	0.880	1.050	4,400,000	4,134,040	0.9396	0.940	0.910	0.940	0.880	1.050	4,400,000	0.9396	-8.74%
2014-12-08	0	1.030	1.030	1.070	1.030	1.130	2,664,000	2,807,440	1.0538	1.030	1.030	1.070	1.030	1.130	2,664,000	1.0538	-6.36%
2014-12-05	0	1.100	1.080	1.100	0.960	1.100	6,808,000	7,046,840	1.0351	1.100	1.080	1.100	0.960	1.100	6,808,000	1.0351	12.24%
2014-12-04	0	0.980	0.980	0.990	0.920	0.990	5,068,000	4,855,960	0.9582	0.980	0.980	0.990	0.920	0.990	5,068,000	0.9582	8.89%
2014-12-03	0	0.900	0.890	0.910	0.870	0.910	2,256,000	2,021,040	0.8959	0.900	0.890	0.910	0.870	0.910	2,256,000	0.8959	5.88%
2014-12-02	0	0.850	0.850	0.860	0.780	0.870	10,783,000	8,883,850	0.8239	0.850	0.850	0.860	0.780	0.870	10,783,000	0.8239	4.94%
2014-12-01	0	0.810	0.800	0.810	0.770	0.900	16,937,000	13,857,110	0.8182	0.810	0.800	0.810	0.770	0.900	16,937,000	0.8182	-7.95%
2014-11-28	0	0.880	0.870	0.880	0.850	1.080	8,391,000	8,073,170	0.9621	0.880	0.870	0.880	0.850	1.080	8,391,000	0.9621	-14.56%
2014-11-27	0	1.030	1.030	1.040	1.010	1.150	8,324,175	8,989,734	1.0800	1.030	1.030	1.040	1.010	1.150	8,324,175	1.0800	-8.04%
2014-11-26	0	1.120	1.120	1.150	1.110	1.150	453,085	509,422	1.1243	1.120	1.120	1.150	1.110	1.150	453,085	1.1243	0.90%
2014-11-25	0	1.110	1.110	1.150	1.110	1.150	1,612,000	1,811,000	1.1234	1.110	1.110	1.150	1.110	1.150	1,612,000	1.1234	-0.89%
2014-11-24	0	1.120	1.120	1.150	1.100	1.180	4,230,000	4,762,380	1.1259	1.120	1.120	1.150	1.100	1.180	4,230,000	1.1259	-5.08%
2014-11-21	0	1.180	1.160	1.180	1.160	1.200	965,054	1,126,862	1.1677	1.180	1.160	1.180	1.160	1.200	965,054	1.1677	-0.84%
2014-11-20	0	1.190	1.180	1.190	1.180	1.250	810,442	974,897	1.2029	1.190	1.180	1.190	1.180	1.250	810,442	1.2029	-0.83%
2014-11-19	0	1.200	1.190	1.200	1.190	1.250	1,652,000	2,045,000	1.2379	1.200	1.190	1.200	1.190	1.250	1,652,000	1.2379	-0.83%
2014-11-18	0	1.210	1.180	1.200	1.180	1.260	8,999,859	10,870,436	1.2078	1.210	1.180	1.200	1.180	1.260	8,999,859	1.2078	6.14%
2014-11-17	0	1.140	1.140	1.190	1.130	1.200	2,600,000	3,065,240	1.1789	1.140	1.140	1.190	1.130	1.200	2,600,000	1.1789	0.00%
2014-11-14	0	1.140	1.120	1.140	1.090	1.160	1,471,000	1,654,100	1.1245	1.140	1.120	1.140	1.090	1.160	1,471,000	1.1245	0.00%
2014-11-13	0	1.140	1.130	1.150	1.080	1.160	1,776,000	2,004,520	1.1287	1.140	1.130	1.150	1.080	1.160	1,776,000	1.1287	-1.72%
2014-11-12	0	1.160	1.140	1.170	1.150	1.180	848,000	986,080	1.1628	1.160	1.140	1.170	1.150	1.180	848,000	1.1628	-2.52%
2014-11-11	0	1.190	1.160	1.190	1.160	1.190	520,000	608,520	1.1702	1.190	1.160	1.190	1.160	1.190	520,000	1.1702	4.39%
2014-11-10	0	1.140	1.120	1.140	1.100	1.150	3,260,000	3,696,320	1.1338	1.140	1.120	1.140	1.100	1.150	3,260,000	1.1338	0.00%
2014-11-07	0	1.140	1.130	1.140	1.120	1.150	1,996,000	2,270,200	1.1374	1.140	1.130	1.140	1.120	1.150	1,996,000	1.1374	1.79%
2014-11-06	0	1.120	1.110	1.120	1.100	1.120	1,012,000	1,117,760	1.1045	1.120	1.110	1.120	1.100	1.120	1,012,000	1.1045	0.00%
2014-11-05	0	1.120	1.120	1.130	1.080	1.140	2,236,000	2,481,320	1.1097	1.120	1.120	1.130	1.080	1.140	2,236,000	1.1097	0.90%
2014-11-04	0	1.110	1.110	1.130	1.100	1.190	1,884,000	2,151,840	1.1422	1.110	1.110	1.130	1.100	1.190	1,884,000	1.1422	-6.72%
2014-11-03	0	1.190	1.170	1.200	1.170	1.250	2,259,080	2,768,490	1.2255	1.190	1.170	1.200	1.170	1.250	2,259,080	1.2255	0.85%
2014-10-31	0	1.180	1.180	1.200	1.160	1.240	3,646,000	4,383,440	1.2023	1.180	1.180	1.200	1.160	1.240	3,646,000	1.2023	-4.07%
2014-10-30	0	1.230	1.230	1.240	1.220	1.270	1,400,000	1,728,680	1.2348	1.230	1.230	1.240	1.220	1.270	1,400,000	1.2348	-2.38%
2014-10-29	0	1.260	1.240	1.260	1.240	1.310	608,000	760,880	1.2514	1.260	1.240	1.260	1.240	1.310	608,000	1.2514	-1.56%
2014-10-28	0	1.280	1.250	1.280	1.280	1.300	156,000	201,440	1.2913	1.280	1.250	1.280	1.280	1.300	156,000	1.2913	-0.78%
2014-10-27	0	1.290	1.260	1.300	1.270	1.290	70,000	89,120	1.2731	1.290	1.260	1.300	1.270	1.290	70,000	1.2731	-0.77%
2014-10-24	0	1.300	1.280	1.300	1.280	1.330	1,852,000	2,389,800	1.2904	1.300	1.280	1.300	1.280	1.330	1,852,000	1.2904	0.78%
2014-10-23	0	1.290	1.270	1.290	1.280	1.330	148,000	191,400	1.2932	1.290	1.270	1.290	1.280	1.330	148,000	1.2932	0.78%
2014-10-22	0	1.280	1.270	1.280	1.280	1.370	696,000	900,640	1.2940	1.280	1.270	1.280	1.280	1.370	696,000	1.2940	-3.03%
2014-10-21	0	1.320	1.310	1.320	1.300	1.320	1,364,000	1,786,720	1.3099	1.320	1.310	1.320	1.300	1.320	1,364,000	1.3099	0.00%
2014-10-20	0	1.320	1.300	1.320	1.300	1.330	648,000	850,760	1.3129	1.320	1.300	1.320	1.300	1.330	648,000	1.3129	-0.75%
2014-10-17	0	1.330	1.320	1.330	1.320	1.340	1,072,000	1,425,800	1.3300	1.330	1.320	1.330	1.320	1.340	1,072,000	1.3300	0.76%
2014-10-16	0	1.320	1.310	1.320	1.290	1.350	2,004,000	2,636,560	1.3156	1.320	1.310	1.320	1.290	1.350	2,004,000	1.3156	0.00%
2014-10-15	0	1.320	1.320	1.330	1.310	1.360	608,870	817,331	1.3424	1.320	1.320	1.330	1.310	1.360	608,870	1.3424	0.00%
2014-10-14	0	1.320	1.310	1.320	1.320	1.380	1,238,175	1,670,987	1.3496	1.320	1.310	1.320	1.320	1.380	1,238,175	1.3496	0.00%
2014-10-13	0	1.320	1.310	1.320	1.310	1.340	1,192,000	1,570,440	1.3175	1.320	1.310	1.320	1.310	1.340	1,192,000	1.3175	-1.49%
2014-10-10	0	1.340	1.320	1.350	1.300	1.350	1,106,180	1,467,954	1.3270	1.340	1.320	1.350	1.300	1.350	1,106,180	1.3270	0.75%
2014-10-09	0	1.330	1.320	1.360	1.310	1.350	1,656,000	2,190,920	1.3230	1.330	1.320	1.360	1.310	1.350	1,656,000	1.3230	-0.75%
2014-10-08	0	1.340	1.310	1.350	1.310	1.360	860,000	1,138,520	1.3239	1.340	1.310	1.350	1.310	1.360	860,000	1.3239	-1.47%
2014-10-07	0	1.360	1.340	1.360	1.340	1.370	2,168,000	2,934,080	1.3534	1.360	1.340	1.360	1.340	1.370	2,168,000	1.3534	2.26%
2014-10-06	0	1.330	1.300	1.330	1.290	1.330	900,000	1,176,520	1.3072	1.330	1.300	1.330	1.290	1.330	900,000	1.3072	0.76%
2014-10-03	0	1.320	1.310	1.320	1.230	1.320	1,536,000	1,958,560	1.2751	1.320	1.310	1.320	1.230	1.320	1,536,000	1.2751	4.76%
2014-09-30	0	1.260	1.260	1.270	1.240	1.330	2,968,000	3,795,240	1.2787	1.260	1.260	1.270	1.240	1.330	2,968,000	1.2787	-3.08%
2014-09-29	0	1.300	1.290	1.310	1.270	1.340	4,100,000	5,332,360	1.3006	1.300	1.290	1.310	1.270	1.340	4,100,000	1.3006	-2.99%
2014-09-26	0	1.340	1.330	1.350	1.330	1.350	1,884,000	2,531,120	1.3435	1.340	1.330	1.350	1.330	1.350	1,884,000	1.3435	-1.47%
2014-09-25	0	1.360	1.350	1.360	1.350	1.370	1,776,000	2,415,240	1.3599	1.360	1.350	1.360	1.350	1.370	1,776,000	1.3599	0.74%
2014-09-24	0	1.350	1.350	1.360	1.340	1.380	1,124,000	1,515,360	1.3482	1.350	1.350	1.360	1.340	1.380	1,124,000	1.3482	0.00%
2014-09-23	0	1.350	1.350	1.370	1.350	1.380	3,306,530	4,492,274	1.3586	1.350	1.350	1.370	1.350	1.380	3,306,530	1.3586	-0.74%
2014-09-22	0	1.360	1.360	1.380	1.310	1.390	6,720,000	9,128,400	1.3584	1.360	1.360	1.380	1.310	1.390	6,720,000	1.3584	3.82%
2014-09-19	0	1.310	1.300	1.330	1.290	1.330	4,888,000	6,396,920	1.3087	1.310	1.300	1.330	1.290	1.330	4,888,000	1.3087	0.00%
2014-09-18	0	1.310	1.310	1.320	1.310	1.350	2,544,000	3,366,360	1.3233	1.310	1.310	1.320	1.310	1.350	2,544,000	1.3233	-2.24%
2014-09-17	0	1.340	1.330	1.350	1.320	1.360	2,061,000	2,752,490	1.3355	1.340	1.330	1.350	1.320	1.360	2,061,000	1.3355	1.52%
2014-09-16	0	1.320	1.310	1.340	1.310	1.360	2,092,000	2,801,280	1.3390	1.320	1.310	1.340	1.310	1.360	2,092,000	1.3390	0.00%
2014-09-15	0	1.320	1.310	1.320	1.300	1.360	1,804,000	2,375,800	1.3170	1.320	1.310	1.320	1.300	1.360	1,804,000	1.3170	0.76%
2014-09-12	0	1.310	1.310	1.340	1.300	1.370	4,983,000	6,612,190	1.3269	1.310	1.310	1.340	1.300	1.370	4,983,000	1.3269	-4.38%
2014-09-11	0	1.370	1.350	1.370	1.350	1.420	5,580,000	7,704,920	1.3808	1.370	1.350	1.370	1.350	1.420	5,580,000	1.3808	-1.44%
2014-09-10	0	1.390	1.380	1.390	1.280	1.390	18,197,000	24,676,890	1.3561	1.390	1.380	1.390	1.280	1.390	18,197,000	1.3561	6.92%
2014-09-08	0	1.300	1.290	1.300	1.220	1.300	11,840,000	15,020,280	1.2686	1.300	1.290	1.300	1.220	1.300	11,840,000	1.2686	7.44%
2014-09-05	0	1.210	1.200	1.210	1.130	1.230	11,160,000	13,278,720	1.1898	1.210	1.200	1.210	1.130	1.230	11,160,000	1.1898	9.01%
2014-09-04	0	1.110	1.110	1.140	1.100	1.160	5,864,000	6,633,440	1.1312	1.110	1.110	1.140	1.100	1.160	5,864,000	1.1312	0.91%
2014-09-03	0	1.100	1.090	1.100	1.090	1.180	6,091,000	6,836,450	1.1224	1.100	1.090	1.100	1.090	1.180	6,091,000	1.1224	-5.17%
2014-09-02	0	1.160	1.130	1.140	1.090	1.220	8,833,000	10,213,000	1.1562	1.160	1.130	1.140	1.090	1.220	8,833,000	1.1562	-1.69%
2014-09-01	0	1.180	1.170	1.200	1.170	1.290	8,924,000	10,750,000	1.2046	1.180	1.170	1.200	1.170	1.290	8,924,000	1.2046	-6.35%
2014-08-29	0	1.260	1.230	1.270	1.210	1.270	4,493,000	5,612,800	1.2492	1.260	1.230	1.270	1.210	1.270	4,493,000	1.2492	3.28%
2014-08-28	0	1.220	1.200	1.220	1.190	1.290	10,524,000	12,980,960	1.2335	1.220	1.200	1.220	1.190	1.290	10,524,000	1.2335	-6.15%
2014-08-27	0	1.300	1.290	1.300	1.290	1.300	2,468,000	3,193,200	1.2938	1.300	1.290	1.300	1.290	1.300	2,468,000	1.2938	0.00%
2014-08-26	0	1.300	1.310	1.320	1.300	1.340	4,008,000	5,243,840	1.3083	1.300	1.310	1.320	1.300	1.340	4,008,000	1.3083	-1.52%
2014-08-25	0	1.320	1.320	1.330	1.320	1.370	2,360,000	3,162,360	1.3400	1.320	1.320	1.330	1.320	1.370	2,360,000	1.3400	-1.49%
2014-08-22	0	1.340	1.330	1.350	1.320	1.360	2,148,000	2,885,320	1.3433	1.340	1.330	1.350	1.320	1.360	2,148,000	1.3433	0.75%
2014-08-21	0	1.330	1.330	1.340	1.310	1.340	2,372,000	3,130,920	1.3199	1.330	1.330	1.340	1.310	1.340	2,372,000	1.3199	-1.48%
2014-08-20	0	1.350	1.340	1.360	1.300	1.370	3,984,000	5,326,520	1.3370	1.350	1.340	1.360	1.300	1.370	3,984,000	1.3370	1.50%
2014-08-19	0	1.330	1.310	1.330	1.300	1.350	2,940,000	3,888,280	1.3225	1.330	1.310	1.330	1.300	1.350	2,940,000	1.3225	0.76%
2014-08-18	0	1.320	1.310	1.330	1.310	1.380	4,350,000	5,762,120	1.3246	1.320	1.310	1.330	1.310	1.380	4,350,000	1.3246	-1.49%
2014-08-15	0	1.340	1.340	1.360	1.340	1.410	2,268,000	3,078,640	1.3574	1.340	1.340	1.360	1.340	1.410	2,268,000	1.3574	-3.60%
2014-08-14	0	1.390	1.390	1.400	1.360	1.420	3,472,000	4,821,680	1.3887	1.390	1.390	1.400	1.360	1.420	3,472,000	1.3887	-2.80%
2014-08-13	0	1.430	1.410	1.430	1.390	1.430	1,292,000	1,824,000	1.4118	1.430	1.410	1.430	1.390	1.430	1,292,000	1.4118	1.42%
2014-08-12	0	1.410	1.410	1.420	1.380	1.460	2,188,000	3,137,680	1.4340	1.410	1.410	1.420	1.380	1.460	2,188,000	1.4340	-1.40%
2014-08-11	0	1.430	1.410	1.430	1.420	1.430	2,412,000	3,434,440	1.4239	1.430	1.410	1.430	1.420	1.430	2,412,000	1.4239	0.00%
2014-08-08	0	1.430	1.420	1.440	1.410	1.460	1,712,000	2,443,520	1.4273	1.430	1.420	1.440	1.410	1.460	1,712,000	1.4273	-1.38%
2014-08-07	0	1.450	1.450	1.460	1.390	1.450	2,680,000	3,807,720	1.4208	1.450	1.450	1.460	1.390	1.450	2,680,000	1.4208	-0.68%
2014-08-06	0	1.460	1.450	1.460	1.420	1.500	4,864,000	7,066,200	1.4528	1.460	1.450	1.460	1.420	1.500	4,864,000	1.4528	-2.67%
2014-08-05	0	1.500	1.490	1.500	1.450	1.500	1,704,000	2,524,040	1.4812	1.500	1.490	1.500	1.450	1.500	1,704,000	1.4812	0.00%
2014-08-04	0	1.500	1.470	1.500	1.470	1.510	1,712,000	2,560,840	1.4958	1.500	1.470	1.500	1.470	1.510	1,712,000	1.4958	0.67%
2014-08-01	0	1.490	1.450	1.490	1.440	1.490	4,068,000	5,931,280	1.4580	1.490	1.450	1.490	1.440	1.490	4,068,000	1.4580	0.68%
2014-07-31	0	1.480	1.470	1.490	1.460	1.500	1,692,000	2,505,240	1.4806	1.480	1.470	1.490	1.460	1.500	1,692,000	1.4806	-1.99%
2014-07-30	0	1.510	1.500	1.510	1.410	1.510	3,042,170	4,479,983	1.4726	1.510	1.500	1.510	1.410	1.510	3,042,170	1.4726	2.03%
2014-07-29	0	1.480	1.480	1.490	1.450	1.510	3,924,000	5,752,400	1.4660	1.480	1.480	1.490	1.450	1.510	3,924,000	1.4660	-1.99%
2014-07-28	0	1.510	1.500	1.510	1.490	1.520	2,336,000	3,510,560	1.5028	1.510	1.500	1.510	1.490	1.520	2,336,000	1.5028	-0.66%
2014-07-25	0	1.520	1.510	1.520	1.500	1.530	3,144,000	4,776,800	1.5193	1.520	1.510	1.520	1.500	1.530	3,144,000	1.5193	0.66%
2014-07-24	0	1.510	1.510	1.520	1.500	1.550	5,008,000	7,566,040	1.5108	1.510	1.510	1.520	1.500	1.550	5,008,000	1.5108	-0.66%
2014-07-23	0	1.520	1.520	1.530	1.510	1.540	2,364,000	3,598,120	1.5220	1.520	1.520	1.530	1.510	1.540	2,364,000	1.5220	-0.65%
2014-07-22	0	1.530	1.520	1.540	1.510	1.560	8,636,000	13,252,720	1.5346	1.530	1.520	1.540	1.510	1.560	8,636,000	1.5346	0.00%
2014-07-21	0	1.530	1.510	1.530	1.490	1.530	5,648,000	8,552,880	1.5143	1.530	1.510	1.530	1.490	1.530	5,648,000	1.5143	1.32%
2014-07-18	0	1.510	1.500	1.510	1.480	1.530	3,884,000	5,825,360	1.4998	1.510	1.500	1.510	1.480	1.530	3,884,000	1.4998	0.00%
2014-07-17	0	1.510	1.510	1.520	1.500	1.570	2,915,090	4,468,225	1.5328	1.510	1.510	1.520	1.500	1.570	2,915,090	1.5328	-2.58%
2014-07-16	0	1.550	1.530	1.550	1.510	1.570	9,516,000	14,595,520	1.5338	1.550	1.530	1.550	1.510	1.570	9,516,000	1.5338	1.97%
2014-07-15	0	1.520	1.510	1.520	1.400	1.600	20,916,000	31,437,320	1.5030	1.520	1.510	1.520	1.400	1.600	20,916,000	1.5030	8.57%
2014-07-14	0	1.400	1.400	1.420	1.390	1.410	3,632,000	5,095,560	1.4030	1.400	1.400	1.420	1.390	1.410	3,632,000	1.4030	0.72%
2014-07-11	0	1.390	1.390	1.400	1.390	1.400	2,834,000	3,960,920	1.3976	1.390	1.390	1.400	1.390	1.400	2,834,000	1.3976	-0.71%
2014-07-10	0	1.400	1.390	1.400	1.340	1.430	7,640,000	10,726,360	1.4040	1.400	1.390	1.400	1.340	1.430	7,640,000	1.4040	2.19%
2014-07-09	0	1.370	1.370	1.380	1.330	1.380	3,460,000	4,690,640	1.3557	1.370	1.370	1.380	1.330	1.380	3,460,000	1.3557	-1.44%
2014-07-08	0	1.390	1.370	1.390	1.360	1.410	2,272,435	3,156,142	1.3889	1.390	1.370	1.390	1.360	1.410	2,272,435	1.3889	-1.42%
2014-07-07	0	1.410	1.390	1.420	1.350	1.420	8,580,000	11,947,040	1.3924	1.410	1.390	1.420	1.350	1.420	8,580,000	1.3924	3.68%
2014-07-04	0	1.360	1.350	1.360	1.320	1.360	2,854,000	3,808,280	1.3344	1.360	1.350	1.360	1.320	1.360	2,854,000	1.3344	0.00%
2014-07-03	0	1.360	1.350	1.360	1.300	1.400	4,496,000	6,013,480	1.3375	1.360	1.350	1.360	1.300	1.400	4,496,000	1.3375	-0.73%
2014-07-02	0	1.370	1.360	1.370	1.340	1.430	7,922,000	11,001,280	1.3887	1.370	1.360	1.370	1.340	1.430	7,922,000	1.3887	-4.20%
2014-06-30	0	1.430	1.400	1.430	1.380	1.490	6,720,000	9,573,120	1.4246	1.430	1.400	1.430	1.380	1.490	6,720,000	1.4246	1.42%
2014-06-27	0	1.410	1.390	1.410	1.220	1.430	16,595,000	21,628,560	1.3033	1.410	1.390	1.410	1.220	1.430	16,595,000	1.3033	10.16%
2014-06-26	0	1.280	1.280	1.290	1.240	1.390	11,990,000	15,483,540	1.2914	1.280	1.280	1.290	1.240	1.390	11,990,000	1.2914	-6.57%
2014-06-25	0	1.370	1.370	1.390	1.370	1.420	1,805,085	2,510,584	1.3908	1.370	1.370	1.390	1.370	1.420	1,805,085	1.3908	-2.84%
2014-06-24	0	1.410	1.410	1.420	1.390	1.410	536,000	751,280	1.4016	1.410	1.410	1.420	1.390	1.410	536,000	1.4016	0.00%
2014-06-23	0	1.410	1.410	1.420	1.390	1.420	2,416,000	3,390,960	1.4035	1.410	1.410	1.420	1.390	1.420	2,416,000	1.4035	-2.08%
2014-06-20	0	1.440	1.400	1.440	1.370	1.450	3,210,000	4,491,040	1.3991	1.440	1.400	1.440	1.370	1.450	3,210,000	1.3991	2.86%
2014-06-19	0	1.400	1.390	1.400	1.360	1.450	3,956,000	5,540,880	1.4006	1.400	1.390	1.400	1.360	1.450	3,956,000	1.4006	-0.71%
2014-06-18	0	1.410	1.410	1.420	1.410	1.500	2,896,000	4,161,120	1.4369	1.410	1.410	1.420	1.410	1.500	2,896,000	1.4369	-4.08%
2014-06-17	0	1.470	1.470	1.480	1.460	1.530	4,299,000	6,357,710	1.4789	1.470	1.470	1.480	1.460	1.530	4,299,000	1.4789	-2.00%
2014-06-16	0	1.500	1.500	1.510	1.500	1.540	2,398,000	3,620,280	1.5097	1.500	1.500	1.510	1.500	1.540	2,398,000	1.5097	-0.66%
2014-06-13	0	1.510	1.510	1.530	1.510	1.540	2,308,000	3,520,940	1.5255	1.510	1.510	1.530	1.510	1.540	2,308,000	1.5255	-2.58%
2014-06-12	0	1.550	1.540	1.570	1.520	1.570	4,577,525	7,054,147	1.5410	1.550	1.540	1.570	1.520	1.570	4,577,525	1.5410	0.00%
2014-06-11	0	1.550	1.540	1.550	1.530	1.590	1,445,000	2,251,480	1.5581	1.550	1.540	1.550	1.530	1.590	1,445,000	1.5581	1.31%
2014-06-10	0	1.530	1.530	1.560	1.500	1.570	5,562,000	8,589,740	1.5444	1.530	1.530	1.560	1.500	1.570	5,562,000	1.5444	0.00%
2014-06-09	0	1.530	1.530	1.560	1.500	1.580	2,972,000	4,511,560	1.5180	1.530	1.530	1.560	1.500	1.580	2,972,000	1.5180	0.66%
2014-06-06	0	1.520	1.520	1.530	1.520	1.560	2,560,000	3,925,800	1.5335	1.520	1.520	1.530	1.520	1.560	2,560,000	1.5335	-3.18%
2014-06-05	0	1.570	1.540	1.570	1.500	1.570	3,876,000	5,937,280	1.5318	1.570	1.540	1.570	1.500	1.570	3,876,000	1.5318	2.61%
2014-06-04	0	1.530	1.520	1.540	1.500	1.550	6,148,000	9,411,640	1.5308	1.530	1.520	1.540	1.500	1.550	6,148,000	1.5308	-1.92%
2014-06-03	0	1.560	1.540	1.560	1.540	1.570	1,232,000	1,915,880	1.5551	1.560	1.540	1.560	1.540	1.570	1,232,000	1.5551	-1.89%
2014-05-30	0	1.590	1.550	1.610	1.500	1.650	6,500,000	10,188,840	1.5675	1.590	1.550	1.610	1.500	1.650	6,500,000	1.5675	4.61%
2014-05-29	0	1.520	1.510	1.520	1.510	1.560	2,428,000	3,722,440	1.5331	1.520	1.510	1.520	1.510	1.560	2,428,000	1.5331	-1.94%
2014-05-28	0	1.550	1.550	1.560	1.520	1.590	3,472,000	5,387,240	1.5516	1.550	1.550	1.560	1.520	1.590	3,472,000	1.5516	-2.52%
2014-05-27	0	1.590	1.580	1.590	1.580	1.630	2,777,880	4,452,703	1.6029	1.590	1.580	1.590	1.580	1.630	2,777,880	1.6029	0.00%
2014-05-26	0	1.590	1.580	1.590	1.560	1.630	3,264,000	5,190,380	1.5902	1.590	1.580	1.590	1.560	1.630	3,264,000	1.5902	-1.24%
2014-05-23	0	1.610	1.610	1.620	1.590	1.650	1,784,000	2,878,800	1.6137	1.610	1.610	1.620	1.590	1.650	1,784,000	1.6137	0.00%
2014-05-22	0	1.610	1.600	1.620	1.580	1.650	4,025,000	6,468,470	1.6071	1.610	1.600	1.620	1.580	1.650	4,025,000	1.6071	-1.23%
2014-05-21	0	1.630	1.630	1.640	1.580	1.670	3,816,590	6,247,037	1.6368	1.630	1.630	1.640	1.580	1.670	3,816,590	1.6368	3.16%
2014-05-20	0	1.580	1.570	1.600	1.570	1.650	3,824,000	6,112,240	1.5984	1.580	1.570	1.600	1.570	1.650	3,824,000	1.5984	-0.63%
2014-05-19	0	1.590	1.580	1.600	1.480	1.610	4,916,000	7,785,880	1.5838	1.590	1.580	1.600	1.480	1.610	4,916,000	1.5838	3.25%
2014-05-16	0	1.540	1.530	1.540	1.500	1.610	5,508,000	8,571,800	1.5562	1.540	1.530	1.540	1.500	1.610	5,508,000	1.5562	-3.75%
2014-05-15	0	1.600	1.580	1.610	1.470	1.600	7,180,000	11,174,760	1.5564	1.600	1.580	1.610	1.470	1.600	7,180,000	1.5564	6.67%
2014-05-14	0	1.500	1.470	1.500	1.440	1.540	2,036,500	3,022,725	1.4843	1.500	1.470	1.500	1.440	1.540	2,036,500	1.4843	-0.66%
2014-05-13	0	1.510	1.500	1.520	1.450	1.520	3,788,000	5,664,560	1.4954	1.510	1.500	1.520	1.450	1.520	3,788,000	1.4954	2.03%
2014-05-12	0	1.480	1.470	1.500	1.360	1.520	16,273,000	23,156,430	1.4230	1.480	1.470	1.500	1.360	1.520	16,273,000	1.4230	0.68%
2014-05-09	0	1.470	1.470	1.480	1.430	1.600	9,734,000	14,447,440	1.4842	1.470	1.470	1.480	1.430	1.600	9,734,000	1.4842	-5.16%
2014-05-08	0	1.550	1.560	1.570	1.300	1.690	22,154,793	33,818,785	1.5265	1.550	1.560	1.570	1.300	1.690	22,154,793	1.5265	-8.28%
2014-05-07	0	1.690	1.680	1.690	1.650	1.810	13,508,000	23,176,880	1.7158	1.690	1.680	1.690	1.650	1.810	13,508,000	1.7158	-5.59%
2014-05-05	0	1.790	1.790	1.800	1.790	1.880	2,956,000	5,356,800	1.8122	1.790	1.790	1.800	1.790	1.880	2,956,000	1.8122	-3.76%
2014-05-02	0	1.860	1.860	1.870	1.820	1.900	2,692,000	5,016,600	1.8635	1.860	1.860	1.870	1.820	1.900	2,692,000	1.8635	-0.53%
2014-04-30	0	1.870	1.870	1.880	1.750	1.880	7,988,000	14,347,200	1.7961	1.870	1.870	1.880	1.750	1.880	7,988,000	1.7961	6.25%
2014-04-29	0	1.760	1.770	1.780	1.740	1.810	10,682,000	18,883,920	1.7678	1.760	1.770	1.780	1.740	1.810	10,682,000	1.7678	-1.68%
2014-04-28	0	1.790	1.780	1.790	1.710	1.860	7,303,000	12,939,960	1.7719	1.790	1.780	1.790	1.710	1.860	7,303,000	1.7719	-3.24%
2014-04-25	0	1.850	1.840	1.850	1.840	1.870	4,344,000	8,059,920	1.8554	1.850	1.840	1.850	1.840	1.870	4,344,000	1.8554	-0.54%
2014-04-24	0	1.860	1.850	1.860	1.840	1.920	5,716,000	10,648,680	1.8630	1.860	1.850	1.860	1.840	1.920	5,716,000	1.8630	-2.11%
2014-04-23	0	1.900	1.900	1.910	1.840	1.910	5,520,000	10,449,460	1.8930	1.900	1.900	1.910	1.840	1.910	5,520,000	1.8930	3.83%
2014-04-22	0	1.830	1.830	1.850	1.780	1.850	5,425,090	9,925,832	1.8296	1.830	1.830	1.850	1.780	1.850	5,425,090	1.8296	1.67%
2014-04-17	0	1.800	1.790	1.800	1.750	1.810	2,944,000	5,294,400	1.7984	1.800	1.790	1.800	1.750	1.810	2,944,000	1.7984	3.45%
2014-04-16	0	1.740	1.740	1.760	1.740	1.810	2,906,000	5,154,120	1.7736	1.740	1.740	1.760	1.740	1.810	2,906,000	1.7736	-2.25%
2014-04-15	0	1.780	1.780	1.790	1.760	1.840	8,388,000	15,062,380	1.7957	1.780	1.780	1.790	1.760	1.840	8,388,000	1.7957	-1.66%
2014-04-14	0	1.810	1.800	1.810	1.760	1.850	5,988,000	10,751,960	1.7956	1.810	1.800	1.810	1.760	1.850	5,988,000	1.7956	-2.69%
2014-04-11	0	1.860	1.850	1.860	1.790	1.870	3,908,000	7,181,200	1.8376	1.860	1.850	1.860	1.790	1.870	3,908,000	1.8376	-0.53%
2014-04-10	0	1.870	1.850	1.870	1.790	1.890	8,126,000	14,931,520	1.8375	1.870	1.850	1.870	1.790	1.890	8,126,000	1.8375	1.63%
2014-04-09	0	1.840	1.830	1.850	1.750	1.860	7,676,000	14,001,000	1.8240	1.840	1.830	1.850	1.750	1.860	7,676,000	1.8240	2.22%
2014-04-08	0	1.800	1.800	1.810	1.760	1.860	7,392,000	13,331,240	1.8035	1.800	1.800	1.810	1.760	1.860	7,392,000	1.8035	-2.70%
2014-04-07	0	1.850	1.840	1.870	1.840	1.930	5,844,000	10,956,520	1.8748	1.850	1.840	1.870	1.840	1.930	5,844,000	1.8748	-2.12%
2014-04-04	0	1.890	1.890	1.900	1.830	1.910	7,492,000	14,013,000	1.8704	1.890	1.890	1.900	1.830	1.910	7,492,000	1.8704	0.53%
2014-04-03	0	1.880	1.870	1.880	1.770	1.970	24,784,000	46,030,108	1.8573	1.880	1.870	1.880	1.770	1.970	24,784,000	1.8573	-2.59%
2014-04-02	0	1.930	1.920	1.930	1.910	1.990	13,610,000	26,490,640	1.9464	1.930	1.920	1.930	1.910	1.990	13,610,000	1.9464	-0.52%
2014-04-01	0	1.940	1.930	1.940	1.810	1.960	18,823,700	35,787,385	1.9012	1.940	1.930	1.940	1.810	1.960	18,823,700	1.9012	10.23%
2014-03-31	0	1.760	1.760	1.770	1.620	1.760	19,856,000	33,933,900	1.7090	1.760	1.760	1.770	1.620	1.760	19,856,000	1.7090	10.69%
2014-03-28	0	1.590	1.600	1.610	1.580	1.730	24,659,000	40,277,240	1.6334	1.590	1.600	1.610	1.580	1.730	24,659,000	1.6334	-3.64%
2014-03-27	0	1.650	1.640	1.660	1.600	1.860	40,346,500	67,600,310	1.6755	1.650	1.640	1.660	1.600	1.860	40,346,500	1.6755	-9.84%
2014-03-26	0	1.830	1.810	1.840	1.790	1.900	14,297,000	26,178,220	1.8310	1.830	1.810	1.840	1.790	1.900	14,297,000	1.8310	2.23%
2014-03-25	0	1.790	1.790	1.800	1.680	1.920	29,308,000	53,047,040	1.8100	1.790	1.790	1.800	1.680	1.920	29,308,000	1.8100	-4.28%
2014-03-24	0	1.870	1.870	1.900	1.870	2.080	20,016,000	38,999,860	1.9484	1.870	1.870	1.900	1.870	2.080	20,016,000	1.9484	-7.88%
2014-03-21	0	2.030	2.030	2.040	1.920	2.060	22,916,000	46,475,460	2.0281	2.030	2.030	2.040	1.920	2.060	22,916,000	2.0281	7.41%
2014-03-20	0	1.890	1.890	1.900	1.860	1.930	6,993,600	13,254,184	1.8952	1.890	1.890	1.900	1.860	1.930	6,993,600	1.8952	0.00%
2014-03-19	0	1.890	1.890	1.900	1.820	1.960	14,848,000	28,508,380	1.9200	1.890	1.890	1.900	1.820	1.960	14,848,000	1.9200	2.72%
2014-03-18	0	1.840	1.840	1.850	1.820	1.890	13,906,000	25,699,160	1.8481	1.840	1.840	1.850	1.820	1.890	13,906,000	1.8481	-2.65%
2014-03-17	0	1.890	1.890	1.900	1.890	1.970	25,480,000	49,173,704	1.9299	1.890	1.890	1.900	1.890	1.970	25,480,000	1.9299	-1.56%
2014-03-14	0	1.920	1.920	1.940	1.860	2.050	19,984,000	38,754,800	1.9393	1.920	1.920	1.940	1.860	2.050	19,984,000	1.9393	-5.88%
2014-03-13	0	2.040	2.020	2.040	1.990	2.150	20,334,000	41,800,960	2.0557	2.040	2.020	2.040	1.990	2.150	20,334,000	2.0557	0.49%
2014-03-12	0	2.030	2.020	2.030	2.010	2.120	21,175,000	43,047,750	2.0330	2.030	2.020	2.030	2.010	2.120	21,175,000	2.0330	-2.40%
2014-03-11	0	2.080	2.070	2.090	2.030	2.130	22,496,038	47,107,782	2.0940	2.080	2.070	2.090	2.030	2.130	22,496,038	2.0940	-2.35%
2014-03-10	0	2.130	2.130	2.140	2.070	2.190	21,696,000	45,920,600	2.1165	2.130	2.130	2.140	2.070	2.190	21,696,000	2.1165	-2.29%
2014-03-07	0	2.180	2.170	2.180	2.170	2.270	22,497,000	49,960,870	2.2208	2.180	2.170	2.180	2.170	2.270	22,497,000	2.2208	0.00%
2014-03-06	0	2.180	2.170	2.180	2.110	2.280	33,576,170	73,423,967	2.1868	2.180	2.170	2.180	2.110	2.280	33,576,170	2.1868	3.32%
2014-03-05	0	2.110	2.090	2.110	1.940	2.110	32,149,500	65,872,625	2.0489	2.110	2.090	2.110	1.940	2.110	32,149,500	2.0489	6.57%
2014-03-04	0	1.980	1.980	1.990	1.840	2.040	31,728,000	62,188,524	1.9601	1.980	1.980	1.990	1.840	2.040	31,728,000	1.9601	1.02%
2014-03-03	0	1.960	1.960	1.980	1.900	2.150	84,447,828	172,766,902	2.0458	1.960	1.960	1.980	1.900	2.150	84,447,828	2.0458	1.03%
2014-02-28	0	1.940	1.930	1.950	1.690	1.980	62,137,431	114,975,855	1.8503	1.940	1.930	1.950	1.690	1.980	62,137,431	1.8503	14.12%
2014-02-27	0	1.700	1.690	1.710	1.620	1.800	59,953,085	103,070,059	1.7192	1.700	1.690	1.710	1.620	1.800	59,953,085	1.7192	6.25%
2014-02-26	0	1.600	1.610	1.620	1.500	1.610	16,017,900	25,087,864	1.5662	1.600	1.610	1.620	1.500	1.610	16,017,900	1.5662	1.91%
2014-02-25	0	1.570	1.560	1.570	1.540	1.630	23,379,000	36,926,060	1.5795	1.570	1.560	1.570	1.540	1.630	23,379,000	1.5795	-3.09%
2014-02-24	0	1.620	1.610	1.620	1.560	1.630	23,012,000	37,047,960	1.6099	1.620	1.610	1.620	1.560	1.630	23,012,000	1.6099	1.89%
2014-02-21	0	1.590	1.580	1.590	1.510	1.600	50,100,750	75,790,252	1.5128	1.590	1.580	1.590	1.510	1.600	50,100,750	1.5128	5.30%
2014-02-20	0	1.510	1.490	1.510	1.480	1.550	24,832,000	37,471,400	1.5090	1.510	1.490	1.510	1.480	1.550	24,832,000	1.5090	0.67%
2014-02-19	0	1.500	1.490	1.500	1.400	1.510	18,931,000	27,538,270	1.4547	1.500	1.490	1.500	1.400	1.510	18,931,000	1.4547	5.63%
2014-02-18	0	1.420	1.410	1.430	1.390	1.440	15,140,000	21,516,800	1.4212	1.420	1.410	1.430	1.390	1.440	15,140,000	1.4212	0.00%
2014-02-17	0	1.420	1.410	1.430	1.300	1.440	22,412,000	30,618,960	1.3662	1.420	1.410	1.430	1.300	1.440	22,412,000	1.3662	9.23%
2014-02-14	0	1.300	1.290	1.300	1.270	1.310	8,044,000	10,414,600	1.2947	1.300	1.290	1.300	1.270	1.310	8,044,000	1.2947	0.78%
2014-02-13	0	1.290	1.280	1.300	1.280	1.320	14,683,000	19,174,646	1.3059	1.290	1.280	1.300	1.280	1.320	14,683,000	1.3059	-0.77%
2014-02-12	0	1.300	1.290	1.300	1.280	1.340	9,909,000	12,955,670	1.3075	1.300	1.290	1.300	1.280	1.340	9,909,000	1.3075	-0.76%
2014-02-11	0	1.310	1.290	1.310	1.210	1.310	15,334,000	19,470,520	1.2698	1.310	1.290	1.310	1.210	1.310	15,334,000	1.2698	5.65%
2014-02-10	0	1.240	1.210	1.240	1.210	1.270	7,532,000	9,311,436	1.2363	1.240	1.210	1.240	1.210	1.270	7,532,000	1.2363	0.81%
2014-02-07	0	1.230	1.220	1.230	1.210	1.290	17,012,000	21,204,560	1.2464	1.230	1.220	1.230	1.210	1.290	17,012,000	1.2464	-3.91%
2014-02-06	0	1.280	1.270	1.280	1.260	1.290	4,700,643	5,989,470	1.2742	1.280	1.270	1.280	1.260	1.290	4,700,643	1.2742	0.79%
2014-02-05	0	1.270	1.240	1.270	1.250	1.300	9,416,000	11,977,000	1.2720	1.270	1.240	1.270	1.250	1.300	9,416,000	1.2720	0.00%
2014-02-04	0	1.270	1.260	1.270	1.220	1.300	9,888,000	12,542,080	1.2684	1.270	1.260	1.270	1.220	1.300	9,888,000	1.2684	-3.05%
2014-01-30	0	1.310	1.300	1.320	1.180	1.320	8,496,000	10,754,200	1.2658	1.310	1.300	1.320	1.180	1.320	8,496,000	1.2658	6.50%
2014-01-29	0	1.230	1.220	1.230	1.210	1.280	7,036,000	8,742,256	1.2425	1.230	1.220	1.230	1.210	1.280	7,036,000	1.2425	0.00%
2014-01-28	0	1.230	1.220	1.230	1.150	1.270	15,978,000	19,450,716	1.2173	1.230	1.220	1.230	1.150	1.270	15,978,000	1.2173	6.96%
2014-01-27	0	1.150	1.150	1.160	1.090	1.180	25,996,000	29,393,972	1.1307	1.150	1.150	1.160	1.090	1.180	25,996,000	1.1307	-3.36%
2014-01-24	0	1.190	1.190	1.200	1.170	1.280	25,768,000	31,498,880	1.2224	1.190	1.190	1.200	1.170	1.280	25,768,000	1.2224	-7.03%
2014-01-23	0	1.280	1.280	1.290	1.250	1.360	13,347,000	17,102,870	1.2814	1.280	1.280	1.290	1.250	1.360	13,347,000	1.2814	-3.03%
2014-01-22	0	1.320	1.310	1.330	1.280	1.360	21,974,000	29,018,040	1.3206	1.320	1.310	1.330	1.280	1.360	21,974,000	1.3206	0.76%
2014-01-21	0	1.310	1.300	1.310	1.310	1.390	18,232,000	24,493,800	1.3435	1.310	1.300	1.310	1.310	1.390	18,232,000	1.3435	-5.76%
2014-01-20	0	1.390	1.390	1.400	1.340	1.440	33,938,960	47,280,229	1.3931	1.390	1.390	1.400	1.340	1.440	33,938,960	1.3931	0.72%
2014-01-17	0	1.380	1.360	1.370	1.230	1.380	38,329,000	50,580,426	1.3196	1.380	1.360	1.370	1.230	1.380	38,329,000	1.3196	9.52%
2014-01-16	0	1.260	1.260	1.270	1.230	1.300	30,736,000	39,037,960	1.2701	1.260	1.260	1.270	1.230	1.300	30,736,000	1.2701	4.13%
2014-01-15	0	1.210	1.210	1.220	1.090	1.300	54,989,000	66,126,620	1.2025	1.210	1.210	1.220	1.090	1.300	54,989,000	1.2025	12.04%
2014-01-14	0	1.080	1.080	1.090	1.050	1.100	19,940,000	21,297,240	1.0681	1.080	1.080	1.090	1.050	1.100	19,940,000	1.0681	-1.82%
2014-01-13	0	1.100	1.110	1.120	1.070	1.160	18,682,000	20,882,228	1.1178	1.100	1.110	1.120	1.070	1.160	18,682,000	1.1178	-5.98%
2014-01-10	0	1.170	1.170	1.180	1.160	1.200	13,520,000	15,881,600	1.1747	1.170	1.170	1.180	1.160	1.200	13,520,000	1.1747	-0.85%
2014-01-09	0	1.180	1.170	1.180	1.170	1.210	18,829,000	22,393,240	1.1893	1.180	1.170	1.180	1.170	1.210	18,829,000	1.1893	-1.67%
2014-01-08	0	1.200	1.190	1.200	1.160	1.210	10,105,085	11,984,247	1.1860	1.200	1.190	1.200	1.160	1.210	10,105,085	1.1860	1.69%
2014-01-07	0	1.180	1.180	1.190	1.170	1.200	15,077,000	17,862,660	1.1848	1.180	1.180	1.190	1.170	1.200	15,077,000	1.1848	-1.67%
2014-01-06	0	1.200	1.190	1.200	1.180	1.230	11,232,770	13,526,413	1.2042	1.200	1.190	1.200	1.180	1.230	11,232,770	1.2042	0.00%
2014-01-03	0	1.200	1.190	1.200	1.170	1.230	27,526,000	33,001,100	1.1989	1.200	1.190	1.200	1.170	1.230	27,526,000	1.1989	0.84%
2014-01-02	0	1.190	1.170	1.190	1.160	1.200	5,550,000	6,532,780	1.1771	1.190	1.170	1.190	1.160	1.200	5,550,000	1.1771	0.85%
2013-12-31	0	1.180	1.170	1.190	1.150	1.250	37,160,000	44,621,760	1.2008	1.180	1.170	1.190	1.150	1.250	37,160,000	1.2008	2.61%
2013-12-30	0	1.150	1.140	1.150	1.110	1.170	13,562,000	15,329,160	1.1303	1.150	1.140	1.150	1.110	1.170	13,562,000	1.1303	-1.71%
2013-12-27	0	1.170	1.160	1.170	1.150	1.200	10,232,000	11,996,020	1.1724	1.170	1.160	1.170	1.150	1.200	10,232,000	1.1724	-2.50%
2013-12-24	0	1.200	1.190	1.200	1.150	1.200	9,848,000	11,596,880	1.1776	1.200	1.190	1.200	1.150	1.200	9,848,000	1.1776	5.26%
2013-12-23	0	1.140	1.130	1.150	1.120	1.160	7,192,000	8,209,640	1.1415	1.140	1.130	1.150	1.120	1.160	7,192,000	1.1415	1.79%
2013-12-20	0	1.120	1.110	1.120	1.060	1.120	7,568,000	8,271,560	1.0930	1.120	1.110	1.120	1.060	1.120	7,568,000	1.0930	0.90%
2013-12-19	0	1.110	1.110	1.120	1.100	1.170	12,440,000	14,002,420	1.1256	1.110	1.110	1.120	1.100	1.170	12,440,000	1.1256	-3.48%
2013-12-18	0	1.150	1.150	1.160	1.120	1.200	26,404,000	30,371,556	1.1503	1.150	1.150	1.160	1.120	1.200	26,404,000	1.1503	-3.36%
2013-12-17	0	1.190	1.180	1.190	1.110	1.210	56,030,000	64,599,980	1.1530	1.190	1.180	1.190	1.110	1.210	56,030,000	1.1530	6.25%
2013-12-16	0	1.120	1.120	1.130	1.040	1.130	53,077,740	58,234,347	1.0972	1.120	1.120	1.130	1.040	1.130	53,077,740	1.0972	8.74%
2013-12-13	0	1.030	1.030	1.040	0.980	1.040	23,848,000	24,195,960	1.0146	1.030	1.030	1.040	0.980	1.040	23,848,000	1.0146	4.04%
2013-12-12	0	0.990	0.980	0.990	0.950	0.990	10,404,200	10,078,076	0.9687	0.990	0.980	0.990	0.950	0.990	10,404,200	0.9687	2.06%
2013-12-11	0	0.970	0.970	0.980	0.960	0.980	9,236,000	8,993,576	0.9738	0.970	0.970	0.980	0.960	0.980	9,236,000	0.9738	-1.02%
2013-12-10	0	0.980	0.970	0.980	0.950	0.980	11,390,000	11,036,816	0.9690	0.980	0.970	0.980	0.950	0.980	11,390,000	0.9690	2.08%
2013-12-09	0	0.960	0.950	0.960	0.910	0.970	11,017,750	10,461,032	0.9495	0.960	0.950	0.960	0.910	0.970	11,017,750	0.9495	4.35%
2013-12-06	0	0.920	0.910	0.920	0.890	0.940	10,976,000	10,001,264	0.9112	0.920	0.910	0.920	0.890	0.940	10,976,000	0.9112	-3.16%
2013-12-05	0	0.950	0.940	0.950	0.920	0.990	14,289,000	13,492,860	0.9443	0.950	0.940	0.950	0.920	0.990	14,289,000	0.9443	-3.06%
2013-12-04	0	0.980	0.970	0.980	0.960	0.990	14,048,000	13,683,960	0.9741	0.980	0.970	0.980	0.960	0.990	14,048,000	0.9741	-1.01%
2013-12-03	0	0.990	0.980	0.990	0.890	0.990	36,395,685	34,371,842	0.9444	0.990	0.980	0.990	0.890	0.990	36,395,685	0.9444	10.00%
2013-12-02	0	0.900	0.890	0.900	0.880	0.900	7,634,000	6,806,360	0.8916	0.900	0.890	0.900	0.880	0.900	7,634,000	0.8916	2.27%
2013-11-29	0	0.880	0.870	0.880	0.870	0.910	14,334,000	12,683,040	0.8848	0.880	0.870	0.880	0.870	0.910	14,334,000	0.8848	2.33%
2013-11-28	0	0.860	0.850	0.860	0.850	0.910	17,530,000	15,562,320	0.8878	0.860	0.850	0.860	0.850	0.910	17,530,000	0.8878	-4.44%
2013-11-27	0	0.900	0.890	0.900	0.830	0.900	26,892,000	23,179,520	0.8619	0.900	0.890	0.900	0.830	0.900	26,892,000	0.8619	9.76%
2013-11-26	0	0.820	0.810	0.830	0.810	0.830	17,912,000	14,804,900	0.8265	0.820	0.810	0.830	0.810	0.830	17,912,000	0.8265	-1.20%
2013-11-25	0	0.830	0.820	0.830	0.820	0.830	4,864,000	4,029,960	0.8285	0.830	0.820	0.830	0.820	0.830	4,864,000	0.8285	0.00%
2013-11-22	0	0.830	0.820	0.830	0.810	0.830	5,739,265	4,727,932	0.8238	0.830	0.820	0.830	0.810	0.830	5,739,265	0.8238	1.22%
2013-11-21	0	0.820	0.810	0.820	0.810	0.830	3,964,000	3,257,600	0.8218	0.820	0.810	0.820	0.810	0.830	3,964,000	0.8218	-1.20%
2013-11-20	0	0.830	0.820	0.830	0.810	0.830	2,092,000	1,707,480	0.8162	0.830	0.820	0.830	0.810	0.830	2,092,000	0.8162	2.47%
2013-11-19	0	0.810	0.800	0.820	0.810	0.840	4,048,000	3,319,600	0.8201	0.810	0.800	0.820	0.810	0.840	4,048,000	0.8201	-2.41%
2013-11-18	0	0.830	0.820	0.830	0.820	0.840	7,530,000	6,236,520	0.8282	0.830	0.820	0.830	0.820	0.840	7,530,000	0.8282	1.22%
2013-11-15	0	0.820	0.810	0.820	0.800	0.830	8,680,000	7,101,400	0.8181	0.820	0.810	0.820	0.800	0.830	8,680,000	0.8181	1.23%
2013-11-14	0	0.810	0.810	0.820	0.790	0.830	5,392,000	4,349,360	0.8066	0.810	0.810	0.820	0.790	0.830	5,392,000	0.8066	-1.22%
2013-11-13	0	0.820	0.810	0.820	0.810	0.840	5,981,936	4,980,528	0.8326	0.820	0.810	0.820	0.810	0.840	5,981,936	0.8326	0.00%
2013-11-12	0	0.820	0.820	0.830	0.810	0.830	6,952,000	5,732,600	0.8246	0.820	0.820	0.830	0.810	0.830	6,952,000	0.8246	0.00%
2013-11-11	0	0.820	0.810	0.820	0.760	0.820	5,626,000	4,467,880	0.7941	0.820	0.810	0.820	0.760	0.820	5,626,000	0.7941	7.89%
2013-11-08	0	0.760	0.760	0.770	0.750	0.800	7,308,000	5,685,640	0.7780	0.760	0.760	0.770	0.750	0.800	7,308,000	0.7780	-3.80%
2013-11-07	0	0.790	0.780	0.790	0.780	0.840	11,904,000	9,771,840	0.8209	0.790	0.780	0.790	0.780	0.840	11,904,000	0.8209	-2.47%
2013-11-06	0	0.810	0.800	0.810	0.770	0.820	31,380,000	25,095,360	0.7997	0.810	0.800	0.810	0.770	0.820	31,380,000	0.7997	5.19%
2013-11-05	0	0.770	0.760	0.770	0.740	0.770	7,924,000	6,030,040	0.7610	0.770	0.760	0.770	0.740	0.770	7,924,000	0.7610	2.67%
2013-11-04	0	0.750	0.740	0.750	0.720	0.750	5,040,000	3,670,520	0.7283	0.750	0.740	0.750	0.720	0.750	5,040,000	0.7283	4.17%
2013-11-01	0	0.720	0.710	0.720	0.700	0.720	2,040,000	1,452,640	0.7121	0.720	0.710	0.720	0.700	0.720	2,040,000	0.7121	0.00%
2013-10-31	0	0.720	0.710	0.720	0.710	0.730	4,180,000	2,977,320	0.7123	0.720	0.710	0.720	0.710	0.730	4,180,000	0.7123	-1.37%
2013-10-30	0	0.730	0.720	0.730	0.710	0.760	12,408,000	8,951,640	0.7214	0.730	0.720	0.730	0.710	0.760	12,408,000	0.7214	-2.67%
2013-10-29	0	0.750	0.730	0.750	0.730	0.780	3,298,000	2,488,920	0.7547	0.750	0.730	0.750	0.730	0.780	3,298,000	0.7547	1.35%
2013-10-28	0	0.740	0.740	0.750	0.740	0.760	2,716,000	2,029,600	0.7473	0.740	0.740	0.750	0.740	0.760	2,716,000	0.7473	-1.33%
2013-10-25	0	0.750	0.740	0.750	0.730	0.750	1,898,000	1,398,440	0.7368	0.750	0.740	0.750	0.730	0.750	1,898,000	0.7368	2.74%
2013-10-24	0	0.730	0.730	0.740	0.720	0.770	5,824,000	4,299,480	0.7382	0.730	0.730	0.740	0.720	0.770	5,824,000	0.7382	-5.19%
2013-10-23	0	0.770	0.760	0.770	0.760	0.790	5,788,695	4,453,742	0.7694	0.770	0.760	0.770	0.760	0.790	5,788,695	0.7694	0.00%
2013-10-22	0	0.770	0.760	0.770	0.750	0.780	2,716,000	2,079,960	0.7658	0.770	0.760	0.770	0.750	0.780	2,716,000	0.7658	1.32%
2013-10-21	0	0.760	0.760	0.770	0.760	0.830	12,930,500	10,197,015	0.7886	0.760	0.760	0.770	0.760	0.830	12,930,500	0.7886	-8.43%
2013-10-18	0	0.830	0.820	0.830	0.780	0.880	80,916,805	65,823,231	0.8135	0.830	0.820	0.830	0.780	0.880	80,916,805	0.8135	7.79%
2013-10-17	0	0.770	0.770	0.780	0.660	0.900	68,531,008	52,991,345	0.7732	0.770	0.770	0.780	0.660	0.900	68,531,008	0.7732	20.31%
2013-10-16	0	0.640	0.640	0.650	0.590	0.640	10,029,000	6,190,990	0.6173	0.640	0.640	0.650	0.590	0.640	10,029,000	0.6173	1.59%
2013-10-15	0	0.630	0.630	0.640	0.620	0.660	11,424,000	7,291,240	0.6382	0.630	0.630	0.640	0.620	0.660	11,424,000	0.6382	-4.55%
2013-10-11	0	0.660	0.650	0.660	0.650	0.670	1,572,000	1,031,640	0.6563	0.660	0.650	0.660	0.650	0.670	1,572,000	0.6563	1.54%
2013-10-10	0	0.650	0.650	0.660	0.640	0.670	5,316,000	3,474,400	0.6536	0.650	0.650	0.660	0.640	0.670	5,316,000	0.6536	-2.99%
2013-10-09	0	0.670	0.660	0.670	0.660	0.670	1,220,000	813,720	0.6670	0.670	0.660	0.670	0.660	0.670	1,220,000	0.6670	0.00%
2013-10-08	0	0.670	0.660	0.670	0.650	0.680	2,660,000	1,770,480	0.6656	0.670	0.660	0.670	0.650	0.680	2,660,000	0.6656	0.00%
2013-10-07	0	0.670	0.660	0.670	0.620	0.710	7,708,000	5,029,280	0.6525	0.670	0.660	0.670	0.620	0.710	7,708,000	0.6525	8.06%
2013-10-04	0	0.620	0.600	0.620	0.610	0.640	3,128,000	1,932,320	0.6177	0.620	0.600	0.620	0.610	0.640	3,128,000	0.6177	-1.59%
2013-10-03	0	0.630	0.620	0.630	0.620	0.630	1,148,000	721,240	0.6283	0.630	0.620	0.630	0.620	0.630	1,148,000	0.6283	0.00%
2013-10-02	0	0.630	0.620	0.630	0.620	0.640	4,672,000	2,919,360	0.6249	0.630	0.620	0.630	0.620	0.640	4,672,000	0.6249	-1.56%
2013-09-30	0	0.640	0.640	0.650	0.610	0.710	13,480,000	8,591,640	0.6374	0.640	0.640	0.650	0.610	0.710	13,480,000	0.6374	-11.11%
2013-09-27	0	0.720	0.700	0.720	0.690	0.720	6,068,000	4,311,440	0.7105	0.720	0.700	0.720	0.690	0.720	6,068,000	0.7105	1.41%
2013-09-26	0	0.710	0.700	0.710	0.670	0.720	8,424,000	5,925,080	0.7034	0.710	0.700	0.710	0.670	0.720	8,424,000	0.7034	5.97%
2013-09-25	0	0.670	0.660	0.680	0.620	0.720	9,438,000	6,303,920	0.6679	0.670	0.660	0.680	0.620	0.720	9,438,000	0.6679	-8.22%
2013-09-24	0	0.730	0.720	0.730	0.720	0.730	3,464,000	2,499,080	0.7214	0.730	0.720	0.730	0.720	0.730	3,464,000	0.7214	0.00%
2013-09-23	0	0.730	0.730	0.740	0.730	0.750	328,000	242,240	0.7385	0.730	0.730	0.740	0.730	0.750	328,000	0.7385	0.00%
2013-09-19	0	0.730	0.730	0.740	0.720	0.730	1,840,000	1,341,200	0.7289	0.730	0.730	0.740	0.720	0.730	1,840,000	0.7289	-1.35%
2013-09-18	0	0.740	0.720	0.740	0.710	0.750	8,856,000	6,412,040	0.7240	0.740	0.720	0.740	0.710	0.750	8,856,000	0.7240	0.00%
2013-09-17	0	0.740	0.730	0.740	0.700	0.740	16,244,000	11,769,240	0.7245	0.740	0.730	0.740	0.700	0.740	16,244,000	0.7245	1.37%
2013-09-16	0	0.730	0.720	0.730	0.690	0.780	31,530,000	22,928,960	0.7272	0.730	0.720	0.730	0.690	0.780	31,530,000	0.7272	5.80%
2013-09-13	0	0.690	0.670	0.690	0.670	0.690	2,932,000	1,987,160	0.6777	0.690	0.670	0.690	0.670	0.690	2,932,000	0.6777	0.00%
2013-09-12	0	0.690	0.680	0.690	0.680	0.690	5,544,000	3,770,400	0.6801	0.690	0.680	0.690	0.680	0.690	5,544,000	0.6801	0.00%
2013-09-11	0	0.690	0.670	0.690	0.670	0.690	6,143,000	4,178,410	0.6802	0.690	0.670	0.690	0.670	0.690	6,143,000	0.6802	0.00%
2013-09-10	0	0.690	0.680	0.690	0.680	0.690	9,760,000	6,726,560	0.6892	0.690	0.680	0.690	0.680	0.690	9,760,000	0.6892	0.00%
2013-09-09	0	0.690	0.680	0.690	0.660	0.690	11,040,000	7,491,160	0.6785	0.690	0.680	0.690	0.660	0.690	11,040,000	0.6785	2.99%
2013-09-06	0	0.670	0.650	0.670	0.650	0.680	6,296,000	4,181,320	0.6641	0.670	0.650	0.670	0.650	0.680	6,296,000	0.6641	0.00%
2013-09-05	0	0.670	0.660	0.670	0.650	0.680	2,024,000	1,333,400	0.6588	0.670	0.660	0.670	0.650	0.680	2,024,000	0.6588	1.52%
2013-09-04	0	0.660	0.650	0.660	0.620	0.670	4,128,000	2,658,400	0.6440	0.660	0.650	0.660	0.620	0.670	4,128,000	0.6440	4.76%
2013-09-03	0	0.630	0.620	0.630	0.620	0.640	3,608,000	2,263,040	0.6272	0.630	0.620	0.630	0.620	0.640	3,608,000	0.6272	0.00%
2013-09-02	0	0.630	0.630	0.640	0.620	0.660	6,284,000	4,018,120	0.6394	0.630	0.630	0.640	0.620	0.660	6,284,000	0.6394	-3.08%
2013-08-30	0	0.650	0.640	0.660	0.640	0.670	7,144,000	4,690,280	0.6565	0.650	0.640	0.660	0.640	0.670	7,144,000	0.6565	3.17%
2013-08-29	0	0.630	0.630	0.640	0.630	0.640	552,000	347,880	0.6302	0.630	0.630	0.640	0.630	0.640	552,000	0.6302	0.00%
2013-08-28	0	0.630	0.630	0.640	0.630	0.640	10,448,000	6,585,560	0.6303	0.630	0.630	0.640	0.630	0.640	10,448,000	0.6303	0.00%
2013-08-27	0	0.630	0.620	0.630	0.620	0.630	8,700,000	5,456,600	0.6272	0.630	0.620	0.630	0.620	0.630	8,700,000	0.6272	0.00%
2013-08-26	0	0.630	0.620	0.630	0.620	0.630	12,792,000	7,984,840	0.6242	0.630	0.620	0.630	0.620	0.630	12,792,000	0.6242	0.00%
2013-08-23	0	0.630	0.620	0.630	0.620	0.630	13,060,000	8,184,880	0.6267	0.630	0.620	0.630	0.620	0.630	13,060,000	0.6267	0.00%
2013-08-22	0	0.630	0.620	0.630	0.620	0.630	7,083,500	4,422,070	0.6243	0.630	0.620	0.630	0.620	0.630	7,083,500	0.6243	0.00%
2013-08-21	0	0.630	0.620	0.630	0.590	0.630	8,703,250	5,387,372	0.6190	0.630	0.620	0.630	0.590	0.630	8,703,250	0.6190	6.78%
2013-08-20	0	0.590	0.590	0.600	0.580	0.600	6,925,000	4,084,366	0.5898	0.590	0.590	0.600	0.580	0.600	6,925,000	0.5898	-1.67%
2013-08-19	0	0.600	0.590	0.600	0.590	0.600	2,164,000	1,297,600	0.5996	0.600	0.590	0.600	0.590	0.600	2,164,000	0.5996	-1.64%
2013-08-16	0	0.610	0.590	0.610	0.590	0.610	2,744,000	1,656,920	0.6038	0.610	0.590	0.610	0.590	0.610	2,744,000	0.6038	0.00%
2013-08-15	0	0.610	0.600	0.610	0.600	0.610	2,368,000	1,440,600	0.6084	0.610	0.600	0.610	0.600	0.610	2,368,000	0.6084	0.00%
2013-08-13	0	0.610	0.600	0.620	0.600	0.620	6,784,000	4,135,600	0.6096	0.610	0.600	0.620	0.600	0.620	6,784,000	0.6096	0.00%
2013-08-12	0	0.610	0.600	0.610	0.590	0.610	4,556,000	2,760,560	0.6059	0.610	0.600	0.610	0.590	0.610	4,556,000	0.6059	1.67%
2013-08-09	0	0.600	0.600	0.610	0.590	0.610	1,970,895	1,174,301	0.5958	0.600	0.600	0.610	0.590	0.610	1,970,895	0.5958	1.69%
2013-08-08	0	0.590	0.590	0.600	0.590	0.590	1,148,000	677,320	0.5900	0.590	0.590	0.600	0.590	0.590	1,148,000	0.5900	0.00%
2013-08-07	0	0.590	0.590	0.600	0.580	0.600	1,320,000	780,440	0.5912	0.590	0.590	0.600	0.580	0.600	1,320,000	0.5912	-1.67%
2013-08-06	0	0.600	0.590	0.610	0.580	0.620	7,132,000	4,309,840	0.6043	0.600	0.590	0.610	0.580	0.620	7,132,000	0.6043	-4.76%
2013-08-05	0	0.630	0.620	0.630	0.610	0.640	4,069,000	2,546,760	0.6259	0.630	0.620	0.630	0.610	0.640	4,069,000	0.6259	0.00%
2013-08-02	0	0.630	0.620	0.630	0.600	0.630	15,976,000	9,815,880	0.6144	0.630	0.620	0.630	0.600	0.630	15,976,000	0.6144	3.28%
2013-08-01	0	0.610	0.600	0.610	0.600	0.610	4,828,000	2,912,440	0.6032	0.610	0.600	0.610	0.600	0.610	4,828,000	0.6032	1.67%
2013-07-31	0	0.600	0.600	0.610	0.580	0.610	11,676,000	7,000,560	0.5996	0.600	0.600	0.610	0.580	0.610	11,676,000	0.5996	1.69%
2013-07-30	0	0.590	0.580	0.590	0.580	0.610	8,240,000	4,908,040	0.5956	0.590	0.580	0.590	0.580	0.610	8,240,000	0.5956	-1.67%
2013-07-29	0	0.600	0.590	0.600	0.590	0.600	4,713,305	2,816,224	0.5975	0.600	0.590	0.600	0.590	0.600	4,713,305	0.5975	1.69%
2013-07-26	0	0.590	0.590	0.600	0.580	0.610	9,277,305	5,487,130	0.5915	0.590	0.590	0.600	0.580	0.610	9,277,305	0.5915	1.72%
2013-07-25	0	0.580	0.580	0.600	0.560	0.590	18,488,000	10,753,360	0.5816	0.580	0.580	0.600	0.560	0.590	18,488,000	0.5816	3.57%
2013-07-24	0	0.560	0.560	0.570	0.540	0.570	7,648,000	4,222,760	0.5521	0.560	0.560	0.570	0.540	0.570	7,648,000	0.5521	3.70%
2013-07-23	0	0.540	0.540	0.550	0.530	0.550	4,540,000	2,443,120	0.5381	0.540	0.540	0.550	0.530	0.550	4,540,000	0.5381	3.85%
2013-07-22	0	0.520	0.520	0.540	0.520	0.540	1,788,000	939,240	0.5253	0.520	0.520	0.540	0.520	0.540	1,788,000	0.5253	-1.89%
2013-07-19	0	0.530	0.520	0.530	0.510	0.540	3,212,000	1,678,480	0.5226	0.530	0.520	0.530	0.510	0.540	3,212,000	0.5226	0.00%
2013-07-18	0	0.530	0.530	0.540	0.530	0.550	2,596,000	1,386,160	0.5340	0.530	0.530	0.540	0.530	0.550	2,596,000	0.5340	-1.85%
2013-07-17	0	0.540	0.530	0.540	0.495	0.550	15,166,550	7,972,972	0.5257	0.540	0.530	0.540	0.495	0.550	15,166,550	0.5257	9.09%
2013-07-16	0	0.495	0.490	0.495	0.480	0.495	4,760,000	2,329,980	0.4895	0.495	0.490	0.495	0.480	0.495	4,760,000	0.4895	3.13%
2013-07-15	0	0.480	0.480	0.490	0.470	0.490	11,623,443	5,621,558	0.4836	0.480	0.480	0.490	0.470	0.490	11,623,443	0.4836	0.00%
2013-07-12	0	0.480	0.480	0.485	0.465	0.500	9,684,000	4,720,180	0.4874	0.480	0.480	0.485	0.465	0.500	9,684,000	0.4874	2.13%
2013-07-11	0	0.470	0.470	0.480	0.470	0.490	3,637,850	1,748,100	0.4805	0.470	0.470	0.480	0.470	0.490	3,637,850	0.4805	0.00%
2013-07-10	0	0.470	0.470	0.480	0.470	0.490	1,644,000	794,460	0.4832	0.470	0.470	0.480	0.470	0.490	1,644,000	0.4832	-1.05%
2013-07-09	0	0.475	0.475	0.485	0.475	0.485	930,525	447,313	0.4807	0.475	0.475	0.485	0.475	0.485	930,525	0.4807	0.00%
2013-07-08	0	0.475	0.475	0.485	0.470	0.480	1,408,000	669,200	0.4753	0.475	0.475	0.485	0.470	0.480	1,408,000	0.4753	-1.04%
2013-07-05	0	0.480	0.475	0.480	0.480	0.495	6,364,000	3,108,120	0.4884	0.480	0.475	0.480	0.480	0.495	6,364,000	0.4884	0.00%
2013-07-04	0	0.480	0.480	0.490	0.480	0.490	493,525	239,192	0.4847	0.480	0.480	0.490	0.480	0.490	493,525	0.4847	0.00%
2013-07-03	0	0.480	0.475	0.480	0.475	0.490	2,012,000	967,640	0.4809	0.480	0.475	0.480	0.475	0.490	2,012,000	0.4809	-3.03%
2013-07-02	0	0.495	0.485	0.500	0.475	0.500	7,892,000	3,895,860	0.4936	0.495	0.485	0.500	0.475	0.500	7,892,000	0.4936	2.06%
2013-06-28	0	0.485	0.480	0.485	0.460	0.485	4,052,000	1,924,860	0.4750	0.485	0.480	0.485	0.460	0.485	4,052,000	0.4750	6.59%
2013-06-27	0	0.455	0.455	0.460	0.450	0.465	3,924,000	1,784,740	0.4548	0.455	0.455	0.460	0.450	0.465	3,924,000	0.4548	-1.09%
2013-06-26	0	0.460	0.460	0.465	0.455	0.465	2,164,000	998,680	0.4615	0.460	0.460	0.465	0.455	0.465	2,164,000	0.4615	1.10%
2013-06-25	0	0.455	0.450	0.460	0.445	0.475	5,908,000	2,675,320	0.4528	0.455	0.450	0.460	0.445	0.475	5,908,000	0.4528	-2.15%
2013-06-24	0	0.465	0.465	0.475	0.465	0.500	8,968,196	4,297,348	0.4792	0.465	0.465	0.475	0.465	0.500	8,968,196	0.4792	-2.11%
2013-06-21	0	0.475	0.465	0.475	0.455	0.485	6,760,000	3,178,920	0.4703	0.475	0.465	0.475	0.455	0.485	6,760,000	0.4703	3.26%
2013-06-20	0	0.460	0.460	0.470	0.455	0.465	5,764,000	2,648,560	0.4595	0.460	0.460	0.470	0.455	0.465	5,764,000	0.4595	-2.13%
2013-06-19	0	0.470	0.465	0.470	0.460	0.485	8,548,000	3,989,060	0.4667	0.470	0.465	0.470	0.460	0.485	8,548,000	0.4667	-3.09%
2013-06-18	0	0.485	0.480	0.485	0.480	0.485	454,000	218,390	0.4810	0.485	0.480	0.485	0.480	0.485	454,000	0.4810	0.00%
2013-06-17	0	0.485	0.480	0.485	0.450	0.510	12,301,360	5,722,218	0.4652	0.485	0.480	0.485	0.450	0.510	12,301,360	0.4652	6.59%
2013-06-14	0	0.455	0.455	0.465	0.450	0.495	8,154,000	3,755,696	0.4606	0.455	0.455	0.465	0.450	0.495	8,154,000	0.4606	-4.21%
2013-06-13	0	0.475	0.470	0.475	0.450	0.480	5,636,000	2,633,340	0.4672	0.475	0.470	0.475	0.450	0.480	5,636,000	0.4672	-1.04%
2013-06-11	0	0.480	0.480	0.485	0.475	0.500	11,652,000	5,708,500	0.4899	0.480	0.480	0.485	0.475	0.500	11,652,000	0.4899	-5.88%
2013-06-10	0	0.510	0.510	0.520	0.500	0.520	7,288,000	3,694,160	0.5069	0.510	0.510	0.520	0.500	0.520	7,288,000	0.5069	2.00%
2013-06-07	0	0.500	0.500	0.510	0.500	0.520	2,780,000	1,400,280	0.5037	0.500	0.500	0.510	0.500	0.520	2,780,000	0.5037	-3.85%
2013-06-06	0	0.520	0.500	0.520	0.500	0.520	6,904,000	3,483,520	0.5046	0.520	0.500	0.520	0.500	0.520	6,904,000	0.5046	1.96%
2013-06-05	0	0.510	0.500	0.510	0.510	0.540	4,500,000	2,331,960	0.5182	0.510	0.500	0.510	0.510	0.540	4,500,000	0.5182	-5.56%
2013-06-04	0	0.540	0.520	0.540	0.495	0.540	10,088,000	5,188,420	0.5143	0.540	0.520	0.540	0.495	0.540	10,088,000	0.5143	5.88%
2013-06-03	0	0.510	0.500	0.510	0.470	0.540	27,792,000	13,993,160	0.5035	0.510	0.500	0.510	0.470	0.540	27,792,000	0.5035	-7.27%
2013-05-31	0	0.550	0.540	0.550	0.520	0.600	39,068,000	21,350,720	0.5465	0.550	0.540	0.550	0.520	0.600	39,068,000	0.5465	-6.78%
2013-05-30	0	0.590	0.580	0.590	0.570	0.600	7,286,000	4,215,600	0.5786	0.590	0.580	0.590	0.570	0.600	7,286,000	0.5786	1.72%
2013-05-29	0	0.580	0.570	0.580	0.570	0.620	15,382,000	9,048,060	0.5882	0.580	0.570	0.580	0.570	0.620	15,382,000	0.5882	-4.92%
2013-05-28	0	0.610	0.610	0.620	0.560	0.620	36,234,000	21,427,120	0.5914	0.610	0.610	0.620	0.560	0.620	36,234,000	0.5914	0.00%
2013-05-27	0	0.610	0.600	0.610	0.560	0.620	39,801,739	23,629,573	0.5937	0.610	0.600	0.610	0.560	0.620	39,801,739	0.5937	7.02%
2013-05-24	0	0.570	0.570	0.580	0.495	0.580	36,585,875	19,822,015	0.5418	0.570	0.570	0.580	0.495	0.580	36,585,875	0.5418	17.53%
2013-05-23	0	0.485	0.480	0.490	0.445	0.600	43,589,085	22,973,695	0.5271	0.485	0.480	0.490	0.445	0.600	43,589,085	0.5271	-11.82%
2013-05-22	0	0.550	0.540	0.550	0.475	0.550	19,761,000	10,246,750	0.5185	0.550	0.540	0.550	0.475	0.550	19,761,000	0.5185	12.24%
2013-05-21	0	0.490	0.490	0.495	0.475	0.490	5,908,000	2,856,380	0.4835	0.490	0.490	0.495	0.475	0.490	5,908,000	0.4835	2.08%
2013-05-20	0	0.480	0.480	0.485	0.470	0.485	6,316,000	3,009,400	0.4765	0.480	0.480	0.485	0.470	0.485	6,316,000	0.4765	3.23%
2013-05-16	0	0.465	0.460	0.470	0.460	0.470	4,176,000	1,940,420	0.4647	0.465	0.460	0.470	0.460	0.470	4,176,000	0.4647	1.09%
2013-05-15	0	0.460	0.460	0.465	0.460	0.475	3,344,000	1,561,380	0.4669	0.460	0.460	0.465	0.460	0.475	3,344,000	0.4669	-2.13%
2013-05-14	0	0.470	0.465	0.470	0.455	0.475	8,059,509	3,736,688	0.4636	0.470	0.465	0.470	0.455	0.475	8,059,509	0.4636	2.17%
2013-05-13	0	0.460	0.460	0.465	0.455	0.475	4,272,800	1,985,824	0.4648	0.460	0.460	0.465	0.455	0.475	4,272,800	0.4648	1.10%
2013-05-10	0	0.455	0.450	0.455	0.440	0.470	29,336,000	13,109,652	0.4469	0.455	0.450	0.455	0.440	0.470	29,336,000	0.4469	3.41%
2013-05-09	0	0.440	0.435	0.440	0.410	0.550	34,786,078	17,235,996	0.4955	0.440	0.435	0.440	0.410	0.550	34,786,078	0.4955	-13.73%
2013-05-08	0	0.510	0.510	0.520	0.470	0.520	15,328,000	7,603,200	0.4960	0.510	0.510	0.520	0.470	0.520	15,328,000	0.4960	9.68%
2013-05-07	0	0.465	0.460	0.465	0.410	0.470	17,052,000	7,565,380	0.4437	0.465	0.460	0.465	0.410	0.470	17,052,000	0.4437	8.14%
2013-05-06	1	-	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2013-05-03	0	0.430	0.430	0.440	0.410	0.450	4,748,000	2,046,960	0.4311	0.430	0.430	0.440	0.410	0.450	4,748,000	0.4311	4.88%
2013-05-02	0	0.410	0.400	0.415	0.400	0.410	1,532,000	615,760	0.4019	0.410	0.400	0.415	0.400	0.410	1,532,000	0.4019	2.50%
2013-04-30	0	0.400	0.395	0.400	0.390	0.420	10,572,000	4,206,220	0.3979	0.400	0.395	0.400	0.390	0.420	10,572,000	0.3979	-3.61%
2013-04-29	0	0.415	0.410	0.420	0.410	0.440	7,216,000	3,085,220	0.4276	0.415	0.410	0.420	0.410	0.440	7,216,000	0.4276	-5.68%
2013-04-26	0	0.440	0.440	0.445	0.435	0.455	12,812,000	5,682,620	0.4435	0.440	0.440	0.445	0.435	0.455	12,812,000	0.4435	1.15%
2013-04-25	0	0.435	0.435	0.445	0.410	0.455	19,469,085	8,423,741	0.4327	0.435	0.435	0.445	0.410	0.455	19,469,085	0.4327	6.10%
2013-04-24	0	0.410	0.400	0.410	0.375	0.410	5,185,085	2,026,610	0.3909	0.410	0.400	0.410	0.375	0.410	5,185,085	0.3909	6.49%
2013-04-23	0	0.385	0.375	0.385	0.370	0.385	2,466,150	928,212	0.3764	0.385	0.375	0.385	0.370	0.385	2,466,150	0.3764	1.32%
2013-04-22	0	0.380	0.375	0.380	0.370	0.380	2,256,000	846,840	0.3754	0.380	0.375	0.380	0.370	0.380	2,256,000	0.3754	2.70%
2013-04-19	0	0.370	0.370	0.375	0.370	0.405	5,240,000	1,983,460	0.3785	0.370	0.370	0.375	0.370	0.405	5,240,000	0.3785	-3.90%
2013-04-18	0	0.385	0.385	0.390	0.365	0.395	2,480,000	942,360	0.3800	0.385	0.385	0.390	0.365	0.395	2,480,000	0.3800	4.05%
2013-04-17	0	0.370	0.365	0.375	0.355	0.395	5,164,000	1,926,860	0.3731	0.370	0.365	0.375	0.355	0.395	5,164,000	0.3731	4.23%
2013-04-16	0	0.355	0.355	0.360	0.345	0.360	732,000	257,340	0.3516	0.355	0.355	0.360	0.345	0.360	732,000	0.3516	-1.39%
2013-04-15	0	0.360	0.360	0.370	0.355	0.370	472,000	170,740	0.3617	0.360	0.360	0.370	0.355	0.370	472,000	0.3617	-1.37%
2013-04-12	0	0.365	0.365	0.370	0.365	0.375	1,313,588	484,347	0.3687	0.365	0.365	0.370	0.365	0.375	1,313,588	0.3687	1.39%
2013-04-11	0	0.360	0.360	0.370	0.340	0.370	3,652,000	1,306,840	0.3578	0.360	0.360	0.370	0.340	0.370	3,652,000	0.3578	5.88%
2013-04-10	0	0.340	0.340	0.345	0.325	0.355	1,070,794	361,192	0.3373	0.340	0.340	0.345	0.325	0.355	1,070,794	0.3373	-2.86%
2013-04-09	0	0.350	0.345	0.355	0.345	0.355	1,216,000	430,020	0.3536	0.350	0.345	0.355	0.345	0.355	1,216,000	0.3536	-1.41%
2013-04-08	0	0.355	0.335	0.360	0.335	0.355	7,330,890	2,500,559	0.3411	0.355	0.335	0.360	0.335	0.355	7,330,890	0.3411	4.41%
2013-04-05	0	0.340	0.325	0.340	0.320	0.345	3,176,000	1,056,220	0.3326	0.340	0.325	0.340	0.320	0.345	3,176,000	0.3326	1.49%
2013-04-03	0	0.335	0.330	0.335	0.330	0.335	56,000	18,680	0.3336	0.335	0.330	0.335	0.330	0.335	56,000	0.3336	0.00%
2013-04-02	0	0.335	0.325	0.335	0.335	0.345	948,000	321,660	0.3393	0.335	0.325	0.335	0.335	0.345	948,000	0.3393	-1.47%
2013-03-28	0	0.340	0.335	0.340	0.335	0.355	1,636,000	556,720	0.3403	0.340	0.335	0.340	0.335	0.355	1,636,000	0.3403	-2.86%
2013-03-27	0	0.350	0.345	0.350	0.345	0.355	372,355	131,633	0.3535	0.350	0.345	0.350	0.345	0.355	372,355	0.3535	-2.78%
2013-03-26	0	0.360	0.355	0.360	0.350	0.360	4,784,000	1,688,180	0.3529	0.360	0.355	0.360	0.350	0.360	4,784,000	0.3529	1.41%
2013-03-25	0	0.355	0.350	0.355	0.350	0.360	3,896,000	1,367,020	0.3509	0.355	0.350	0.355	0.350	0.360	3,896,000	0.3509	1.43%
2013-03-22	0	0.350	0.350	0.355	0.325	0.350	3,112,000	1,054,320	0.3388	0.350	0.350	0.355	0.325	0.350	3,112,000	0.3388	9.38%
2013-03-21	0	0.320	0.315	0.320	0.315	0.330	252,000	79,480	0.3154	0.320	0.315	0.320	0.315	0.330	252,000	0.3154	-4.48%
2013-03-20	0	0.335	0.325	0.335	0.285	0.335	13,814,500	4,324,885	0.3131	0.335	0.325	0.335	0.285	0.335	13,814,500	0.3131	4.69%
2013-03-19	0	0.320	0.315	0.320	0.315	0.330	4,496,000	1,438,460	0.3199	0.320	0.315	0.320	0.315	0.330	4,496,000	0.3199	0.00%
2013-03-18	0	0.320	0.315	0.320	0.315	0.350	2,936,000	950,780	0.3238	0.320	0.315	0.320	0.315	0.350	2,936,000	0.3238	-8.57%
2013-03-15	0	0.350	0.350	0.355	0.325	0.360	3,680,000	1,272,100	0.3457	0.350	0.350	0.355	0.325	0.360	3,680,000	0.3457	-4.11%
2013-03-14	0	0.365	0.360	0.365	0.360	0.370	500,000	181,680	0.3634	0.365	0.360	0.365	0.360	0.370	500,000	0.3634	-1.35%
2013-03-13	0	0.370	0.365	0.370	0.365	0.380	3,016,000	1,120,080	0.3714	0.370	0.365	0.370	0.365	0.380	3,016,000	0.3714	-2.63%
2013-03-12	0	0.380	0.375	0.380	0.365	0.385	2,812,000	1,054,060	0.3748	0.380	0.375	0.380	0.365	0.385	2,812,000	0.3748	0.00%
2013-03-11	0	0.380	0.375	0.380	0.350	0.380	2,384,000	871,360	0.3655	0.380	0.375	0.380	0.350	0.380	2,384,000	0.3655	2.70%
2013-03-08	0	0.370	0.365	0.370	0.360	0.375	2,076,000	762,420	0.3673	0.370	0.365	0.370	0.360	0.375	2,076,000	0.3673	-2.63%
2013-03-07	0	0.380	0.370	0.380	0.365	0.380	4,469,891	1,657,829	0.3709	0.380	0.370	0.380	0.365	0.380	4,469,891	0.3709	4.11%
2013-03-06	0	0.365	0.365	0.370	0.365	0.385	2,188,000	818,400	0.3740	0.365	0.365	0.370	0.365	0.385	2,188,000	0.3740	-6.41%
2013-03-05	0	0.390	0.385	0.390	0.390	0.395	380,000	148,500	0.3908	0.390	0.385	0.390	0.390	0.395	380,000	0.3908	-1.27%
2013-03-04	0	0.395	0.385	0.395	0.375	0.400	2,616,000	1,014,880	0.3880	0.395	0.385	0.395	0.375	0.400	2,616,000	0.3880	0.00%
2013-03-01	0	0.395	0.395	0.400	0.385	0.400	1,784,000	702,380	0.3937	0.395	0.395	0.400	0.385	0.400	1,784,000	0.3937	-2.47%
2013-02-28	0	0.405	0.400	0.405	0.385	0.410	4,045,866	1,587,921	0.3925	0.405	0.400	0.405	0.385	0.410	4,045,866	0.3925	1.25%
2013-02-27	0	0.400	0.400	0.410	0.400	0.420	200,000	82,120	0.4106	0.400	0.400	0.410	0.400	0.420	200,000	0.4106	0.00%
2013-02-26	0	0.400	0.400	0.410	0.400	0.410	2,561,085	1,036,517	0.4047	0.400	0.400	0.410	0.400	0.410	2,561,085	0.4047	0.00%
2013-02-25	0	0.400	0.400	0.420	0.385	0.400	504,000	198,540	0.3939	0.400	0.400	0.420	0.385	0.400	504,000	0.3939	3.90%
2013-02-22	0	0.385	0.385	0.390	0.380	0.390	1,424,000	552,020	0.3877	0.385	0.385	0.390	0.380	0.390	1,424,000	0.3877	-1.28%
2013-02-21	0	0.390	0.390	0.395	0.390	0.400	1,688,000	661,320	0.3918	0.390	0.390	0.395	0.390	0.400	1,688,000	0.3918	-2.50%
2013-02-20	0	0.400	0.400	0.405	0.390	0.400	632,000	251,360	0.3977	0.400	0.400	0.405	0.390	0.400	632,000	0.3977	0.00%
2013-02-19	0	0.400	0.395	0.400	0.395	0.415	1,796,000	727,080	0.4048	0.400	0.395	0.400	0.395	0.415	1,796,000	0.4048	-2.44%
2013-02-18	0	0.410	0.410	0.420	0.400	0.425	2,968,000	1,222,720	0.4120	0.410	0.410	0.420	0.400	0.425	2,968,000	0.4120	-6.82%
2013-02-15	0	0.440	0.430	0.445	0.425	0.450	2,863,740	1,257,082	0.4390	0.440	0.430	0.445	0.425	0.450	2,863,740	0.4390	-1.12%
2013-02-14	0	0.445	0.440	0.445	0.415	0.450	6,812,000	2,973,440	0.4365	0.445	0.440	0.445	0.415	0.450	6,812,000	0.4365	5.95%
2013-02-08	0	0.420	0.420	0.425	0.395	0.420	7,580,000	3,095,540	0.4084	0.420	0.420	0.425	0.395	0.420	7,580,000	0.4084	7.69%
2013-02-07	0	0.390	0.390	0.395	0.385	0.395	3,160,000	1,231,420	0.3897	0.390	0.390	0.395	0.385	0.395	3,160,000	0.3897	1.30%
2013-02-06	0	0.385	0.385	0.390	0.380	0.385	84,000	32,240	0.3838	0.385	0.385	0.390	0.380	0.385	84,000	0.3838	1.32%
2013-02-05	0	0.380	0.380	0.390	0.380	0.385	1,360,000	521,100	0.3832	0.380	0.380	0.390	0.380	0.385	1,360,000	0.3832	-2.56%
2013-02-04	0	0.390	0.385	0.390	0.390	0.390	276,000	107,640	0.3900	0.390	0.385	0.390	0.390	0.390	276,000	0.3900	0.00%
2013-02-01	0	0.390	0.385	0.390	0.380	0.390	1,128,000	431,020	0.3821	0.390	0.385	0.390	0.380	0.390	1,128,000	0.3821	0.00%
2013-01-31	0	0.390	0.390	0.395	0.385	0.395	265,000	103,005	0.3887	0.390	0.390	0.395	0.385	0.395	265,000	0.3887	-1.27%
2013-01-30	0	0.395	0.395	0.400	0.390	0.400	4,482,042	1,778,297	0.3968	0.395	0.395	0.400	0.390	0.400	4,482,042	0.3968	2.60%
2013-01-29	0	0.385	0.385	0.390	0.355	0.400	5,900,000	2,213,640	0.3752	0.385	0.385	0.390	0.355	0.400	5,900,000	0.3752	0.00%
2013-01-28	0	0.385	0.385	0.390	0.375	0.400	2,704,000	1,037,660	0.3838	0.385	0.385	0.390	0.375	0.400	2,704,000	0.3838	-2.53%
2013-01-25	0	0.395	0.390	0.395	0.395	0.405	3,316,000	1,319,500	0.3979	0.395	0.390	0.395	0.395	0.405	3,316,000	0.3979	0.00%
2013-01-24	0	0.395	0.395	0.400	0.390	0.425	5,668,000	2,330,040	0.4111	0.395	0.395	0.400	0.390	0.425	5,668,000	0.4111	-5.95%
2013-01-23	0	0.420	0.415	0.420	0.410	0.450	4,241,866	1,815,354	0.4280	0.420	0.415	0.420	0.410	0.450	4,241,866	0.4280	-3.45%
2013-01-22	0	0.435	0.420	0.435	0.420	0.435	1,492,000	636,460	0.4266	0.435	0.420	0.435	0.420	0.435	1,492,000	0.4266	6.10%
2013-01-21	0	0.410	0.410	0.420	0.390	0.440	11,200,000	4,644,640	0.4147	0.410	0.410	0.420	0.390	0.440	11,200,000	0.4147	-6.82%
2013-01-18	0	0.440	0.435	0.440	0.430	0.460	12,740,000	5,671,076	0.4451	0.440	0.435	0.440	0.430	0.460	12,740,000	0.4451	0.00%
2013-01-17	0	0.440	0.440	0.445	0.440	0.450	5,292,000	2,333,980	0.4410	0.440	0.440	0.445	0.440	0.450	5,292,000	0.4410	-1.12%
2013-01-16	0	0.445	0.445	0.450	0.440	0.460	5,104,000	2,299,120	0.4505	0.445	0.445	0.450	0.440	0.460	5,104,000	0.4505	0.00%
2013-01-15	0	0.445	0.445	0.450	0.440	0.450	9,830,714	4,366,544	0.4442	0.445	0.445	0.450	0.440	0.450	9,830,714	0.4442	3.49%
2013-01-14	0	0.430	0.425	0.430	0.425	0.435	3,652,000	1,564,940	0.4285	0.430	0.425	0.430	0.425	0.435	3,652,000	0.4285	-2.27%
2013-01-11	0	0.440	0.435	0.440	0.410	0.445	3,112,000	1,338,320	0.4301	0.440	0.435	0.440	0.410	0.445	3,112,000	0.4301	0.00%
2013-01-10	0	0.440	0.435	0.440	0.430	0.450	6,708,370	2,956,611	0.4407	0.440	0.435	0.440	0.430	0.450	6,708,370	0.4407	3.53%
2013-01-09	0	0.425	0.425	0.430	0.425	0.460	11,982,870	5,277,512	0.4404	0.425	0.425	0.430	0.425	0.460	11,982,870	0.4404	0.00%
2013-01-08	0	0.425	0.425	0.430	0.400	0.435	13,956,000	5,797,560	0.4154	0.425	0.425	0.430	0.400	0.435	13,956,000	0.4154	6.25%
2013-01-07	0	0.400	0.390	0.400	0.320	0.400	11,004,435	4,204,357	0.3821	0.400	0.390	0.400	0.320	0.400	11,004,435	0.3821	11.11%
2013-01-04	0	0.360	0.355	0.365	0.345	0.375	4,000,000	1,446,840	0.3617	0.360	0.355	0.365	0.345	0.375	4,000,000	0.3617	-6.49%
2013-01-03	0	0.385	0.385	0.390	0.380	0.395	3,476,000	1,357,260	0.3905	0.385	0.385	0.390	0.380	0.395	3,476,000	0.3905	1.32%
2013-01-02	0	0.380	0.365	0.380	0.370	0.400	8,208,000	3,170,080	0.3862	0.380	0.365	0.380	0.370	0.400	8,208,000	0.3862	0.00%
2012-12-31	0	0.380	0.375	0.380	0.340	0.380	4,172,000	1,508,020	0.3615	0.380	0.375	0.380	0.340	0.380	4,172,000	0.3615	11.76%
2012-12-28	0	0.340	0.335	0.340	0.320	0.345	3,556,000	1,191,900	0.3352	0.340	0.335	0.340	0.320	0.345	3,556,000	0.3352	7.94%
2012-12-27	0	0.315	0.315	0.320	0.290	0.320	3,180,000	977,900	0.3075	0.315	0.315	0.320	0.290	0.320	3,180,000	0.3075	5.00%
2012-12-24	0	0.300	0.300	0.305	0.300	0.300	200,000	60,000	0.3000	0.300	0.300	0.305	0.300	0.300	200,000	0.3000	0.00%
2012-12-21	0	0.300	0.300	0.310	0.300	0.310	1,432,000	443,880	0.3100	0.300	0.300	0.310	0.300	0.310	1,432,000	0.3100	-1.64%
2012-12-20	0	0.305	0.305	0.310	0.285	0.310	600,000	182,480	0.3041	0.305	0.305	0.310	0.285	0.310	600,000	0.3041	-1.61%
2012-12-19	0	0.310	0.305	0.310	0.300	0.310	2,406,865	738,782	0.3069	0.310	0.305	0.310	0.300	0.310	2,406,865	0.3069	1.64%
2012-12-18	0	0.305	0.305	0.310	0.300	0.305	4,480,000	1,346,300	0.3005	0.305	0.305	0.310	0.300	0.305	4,480,000	0.3005	3.39%
2012-12-17	0	0.295	0.295	0.300	0.290	0.300	1,620,000	481,600	0.2973	0.295	0.295	0.300	0.290	0.300	1,620,000	0.2973	1.72%
2012-12-14	0	0.290	0.290	0.300	0.290	0.295	1,062,000	311,960	0.2937	0.290	0.290	0.300	0.290	0.295	1,062,000	0.2937	-3.33%
2012-12-13	0	0.300	0.295	0.300	0.295	0.310	7,584,000	2,285,960	0.3014	0.300	0.295	0.300	0.295	0.310	7,584,000	0.3014	0.00%
2012-12-12	0	0.300	0.295	0.300	0.280	0.300	1,528,000	436,300	0.2855	0.300	0.295	0.300	0.280	0.300	1,528,000	0.2855	9.09%
2012-12-11	0	0.275	0.270	0.275	0.250	0.275	2,976,000	775,580	0.2606	0.275	0.270	0.275	0.250	0.275	2,976,000	0.2606	1.85%
2012-12-10	0	0.270	0.265	0.270	0.250	0.280	4,096,000	1,105,580	0.2699	0.270	0.265	0.270	0.250	0.280	4,096,000	0.2699	-3.57%
2012-12-07	0	0.280	0.275	0.285	0.270	0.310	5,154,800	1,477,856	0.2867	0.280	0.275	0.285	0.270	0.310	5,154,800	0.2867	-8.20%
2012-12-06	0	0.305	0.295	0.305	0.300	0.315	5,392,000	1,630,300	0.3024	0.305	0.295	0.305	0.300	0.315	5,392,000	0.3024	0.00%
2012-12-05	0	0.305	0.295	0.305	0.280	0.320	12,068,000	3,588,360	0.2973	0.305	0.295	0.305	0.280	0.320	12,068,000	0.2973	7.02%
2012-12-04	0	0.285	0.280	0.285	0.245	0.320	6,052,000	1,660,160	0.2743	0.285	0.280	0.285	0.245	0.320	6,052,000	0.2743	-8.06%
2012-12-03	0	0.310	0.310	0.325	0.195	0.325	12,140,000	3,066,312	0.2526	0.310	0.310	0.325	0.195	0.325	12,140,000	0.2526	57.36%
2012-11-30	0	0.197	0.197	0.201	0.181	0.215	13,364,000	2,614,468	0.1956	0.197	0.197	0.201	0.181	0.215	13,364,000	0.1956	9.44%
2012-11-29	0	0.180	0.179	0.180	0.180	0.182	9,732,000	1,752,948	0.1801	0.180	0.179	0.180	0.180	0.182	9,732,000	0.1801	5.88%
2012-11-28	0	0.170	0.169	0.170	0.169	0.172	7,752,000	1,318,180	0.1700	0.170	0.169	0.170	0.169	0.172	7,752,000	0.1700	-0.58%
2012-11-27	0	0.171	0.170	0.173	0.170	0.180	3,628,000	623,348	0.1718	0.171	0.170	0.173	0.170	0.180	3,628,000	0.1718	-6.04%
2012-11-26	0	0.182	0.173	0.182	0.180	0.182	520,000	94,320	0.1814	0.182	0.173	0.182	0.180	0.182	520,000	0.1814	1.11%
2012-11-23	0	0.180	0.180	0.183	0.169	0.180	11,352,000	2,009,000	0.1770	0.180	0.180	0.183	0.169	0.180	11,352,000	0.1770	9.76%
2012-11-22	0	0.164	0.164	0.168	0.160	0.165	288,000	46,516	0.1615	0.164	0.164	0.168	0.160	0.165	288,000	0.1615	2.50%
2012-11-21	0	0.160	0.159	0.160	0.159	0.163	1,048,000	167,196	0.1595	0.160	0.159	0.160	0.159	0.163	1,048,000	0.1595	0.63%
2012-11-20	0	0.159	0.156	0.159	0.160	0.160	780,000	124,800	0.1600	0.159	0.156	0.159	0.160	0.160	780,000	0.1600	-0.63%
2012-11-19	0	0.160	0.160	0.163	0.160	0.160	1,288,000	206,080	0.1600	0.160	0.160	0.163	0.160	0.160	1,288,000	0.1600	-1.23%
2012-11-16	0	0.162	0.159	0.162	0.150	0.165	3,804,000	610,196	0.1604	0.162	0.159	0.162	0.150	0.165	3,804,000	0.1604	-4.14%
2012-11-15	0	0.169	0.169	0.172	0.169	0.173	864,000	149,184	0.1727	0.169	0.169	0.172	0.169	0.173	864,000	0.1727	0.60%
2012-11-14	0	0.168	0.168	0.170	0.168	0.184	7,308,000	1,292,864	0.1769	0.168	0.168	0.170	0.168	0.184	7,308,000	0.1769	-4.00%
2012-11-13	0	0.175	0.175	0.178	0.158	0.178	3,324,000	557,236	0.1676	0.175	0.175	0.178	0.158	0.178	3,324,000	0.1676	9.38%
2012-11-12	0	0.160	0.159	0.164	0.158	0.170	6,404,000	1,033,228	0.1613	0.160	0.159	0.164	0.158	0.170	6,404,000	0.1613	-8.05%
2012-11-09	0	0.174	0.170	0.177	0.170	0.189	31,780,000	5,652,288	0.1779	0.174	0.170	0.177	0.170	0.189	31,780,000	0.1779	1.16%
2012-11-08	0	0.172	0.170	0.173	0.157	0.172	18,968,000	3,064,840	0.1616	0.172	0.170	0.173	0.157	0.172	18,968,000	0.1616	2.38%
2012-11-07	0	0.168	0.167	0.168	0.160	0.168	14,580,000	2,363,904	0.1621	0.168	0.167	0.168	0.160	0.168	14,580,000	0.1621	5.00%
2012-11-06	0	0.160	0.159	0.160	0.147	0.160	15,988,000	2,422,012	0.1515	0.160	0.159	0.160	0.147	0.160	15,988,000	0.1515	8.84%
2012-11-05	0	0.147	0.147	0.149	0.140	0.153	5,191,485	747,989	0.1441	0.147	0.147	0.149	0.140	0.153	5,191,485	0.1441	5.00%
2012-11-02	0	0.140	0.140	0.141	0.138	0.140	80,000	11,056	0.1382	0.140	0.140	0.141	0.138	0.140	80,000	0.1382	1.45%
2012-11-01	0	0.138	0.138	0.142	-	-	0	0	-	0.138	0.138	0.142	-	-	0	-	0.00%
2012-10-31	0	0.138	0.138	0.142	0.137	0.138	200,000	27,512	0.1376	0.138	0.138	0.142	0.137	0.138	200,000	0.1376	-1.43%
2012-10-30	0	0.140	0.138	0.140	-	-	0	0	-	0.140	0.138	0.140	-	-	0	-	-1.41%
2012-10-29	0	0.142	0.138	0.142	0.140	0.142	3,508,000	492,320	0.1403	0.142	0.138	0.142	0.140	0.142	3,508,000	0.1403	1.43%
2012-10-26	0	0.140	0.140	0.142	0.140	0.140	1,976,000	276,640	0.1400	0.140	0.140	0.142	0.140	0.140	1,976,000	0.1400	-1.41%
2012-10-25	0	0.142	0.140	0.144	0.140	0.147	4,941,000	698,094	0.1413	0.142	0.140	0.144	0.140	0.147	4,941,000	0.1413	1.43%
2012-10-24	0	0.140	0.137	0.140	0.137	0.140	292,000	40,124	0.1374	0.140	0.137	0.140	0.137	0.140	292,000	0.1374	0.00%
2012-10-22	0	0.140	0.137	0.141	-	-	0	0	-	0.140	0.137	0.141	-	-	0	-	0.00%
2012-10-19	0	0.140	0.138	0.141	-	-	0	0	-	0.140	0.138	0.141	-	-	0	-	0.00%
2012-10-18	0	0.140	0.137	0.140	0.138	0.143	5,928,000	830,032	0.1400	0.140	0.137	0.140	0.138	0.143	5,928,000	0.1400	2.94%
2012-10-17	0	0.136	0.133	0.136	0.133	0.136	1,940,000	260,840	0.1345	0.136	0.133	0.136	0.133	0.136	1,940,000	0.1345	0.74%
2012-10-16	0	0.135	0.134	0.138	0.134	0.140	30,216,000	4,072,420	0.1348	0.135	0.134	0.138	0.134	0.140	30,216,000	0.1348	0.75%
2012-10-15	0	0.134	0.134	0.138	0.134	0.138	1,076,000	145,520	0.1352	0.134	0.134	0.138	0.134	0.138	1,076,000	0.1352	-0.74%
2012-10-12	0	0.135	0.134	0.135	0.130	0.140	4,005,000	549,230	0.1371	0.135	0.134	0.135	0.130	0.140	4,005,000	0.1371	3.85%
2012-10-11	0	0.130	0.130	0.133	0.130	0.135	1,162,175	152,061	0.1308	0.130	0.130	0.133	0.130	0.135	1,162,175	0.1308	1.56%
2012-10-10	0	0.128	0.128	0.136	0.128	0.128	100,000	12,800	0.1280	0.128	0.128	0.136	0.128	0.128	100,000	0.1280	-1.54%
2012-10-09	0	0.130	0.130	0.135	0.130	0.150	5,292,000	727,228	0.1374	0.130	0.130	0.135	0.130	0.150	5,292,000	0.1374	-2.99%
2012-10-08	0	0.134	0.132	0.135	0.126	0.137	1,679,750	219,750	0.1308	0.134	0.132	0.135	0.126	0.137	1,679,750	0.1308	-0.74%
2012-10-05	0	0.135	0.131	0.136	-	-	0	0	-	0.135	0.131	0.136	-	-	0	-	0.00%
2012-10-04	0	0.135	0.130	0.135	0.135	0.135	548,000	73,980	0.1350	0.135	0.130	0.135	0.135	0.135	548,000	0.1350	1.50%
2012-10-03	0	0.133	0.127	0.135	0.133	0.133	1,000,000	133,000	0.1330	0.133	0.127	0.135	0.133	0.133	1,000,000	0.1330	1.53%
2012-09-28	0	0.131	0.125	0.133	0.125	0.135	3,028,000	392,928	0.1298	0.131	0.125	0.133	0.125	0.135	3,028,000	0.1298	-1.50%
2012-09-27	0	0.133	0.126	0.133	0.123	0.135	1,028,000	137,644	0.1339	0.133	0.126	0.133	0.123	0.135	1,028,000	0.1339	1.53%
2012-09-26	0	0.131	0.124	0.131	0.120	0.135	6,620,000	860,040	0.1299	0.131	0.124	0.131	0.120	0.135	6,620,000	0.1299	-2.96%
2012-09-25	0	0.135	0.127	0.137	0.137	0.137	40,000	5,480	0.1370	0.135	0.127	0.137	0.137	0.137	40,000	0.1370	8.00%
2012-09-24	0	0.125	0.125	0.135	0.125	0.131	3,300,000	422,160	0.1279	0.125	0.125	0.135	0.125	0.131	3,300,000	0.1279	-11.35%
2012-09-21	0	0.141	0.140	0.141	0.134	0.145	11,916,000	1,620,200	0.1360	0.141	0.140	0.141	0.134	0.145	11,916,000	0.1360	8.46%
2012-09-20	0	0.130	0.127	0.133	0.130	0.130	100,000	13,000	0.1300	0.130	0.127	0.133	0.130	0.130	100,000	0.1300	4.00%
2012-09-19	0	0.125	0.125	0.130	-	-	0	0	-	0.125	0.125	0.130	-	-	0	-	0.00%
2012-09-18	0	0.125	0.125	0.129	0.125	0.128	540,000	68,620	0.1271	0.125	0.125	0.129	0.125	0.128	540,000	0.1271	-3.85%
2012-09-17	0	0.130	0.130	0.135	0.130	0.130	348,000	45,240	0.1300	0.130	0.130	0.135	0.130	0.130	348,000	0.1300	-2.26%
2012-09-14	0	0.133	0.133	0.138	-	-	0	0	-	0.133	0.133	0.138	-	-	0	-	0.00%
2012-09-13	0	0.133	0.133	0.135	0.133	0.135	3,508,000	472,792	0.1348	0.133	0.133	0.135	0.133	0.135	3,508,000	0.1348	0.00%
2012-09-12	0	0.133	0.132	0.137	0.132	0.135	604,000	80,268	0.1329	0.133	0.132	0.137	0.132	0.135	604,000	0.1329	-1.48%
2012-09-11	0	0.135	0.130	0.135	0.129	0.135	324,000	42,848	0.1322	0.135	0.130	0.135	0.129	0.135	324,000	0.1322	0.00%
2012-09-10	0	0.135	0.134	0.136	0.131	0.148	7,968,000	1,094,232	0.1373	0.135	0.134	0.136	0.131	0.148	7,968,000	0.1373	-7.53%
2012-09-07	0	0.146	0.142	0.146	0.140	0.147	2,072,000	295,544	0.1426	0.146	0.142	0.146	0.140	0.147	2,072,000	0.1426	6.57%
2012-09-06	0	0.137	0.136	0.139	0.134	0.137	4,832,000	653,152	0.1352	0.137	0.136	0.139	0.134	0.137	4,832,000	0.1352	4.58%
2012-09-05	0	0.131	0.127	0.131	0.127	0.131	4,040,000	526,628	0.1304	0.131	0.127	0.131	0.127	0.131	4,040,000	0.1304	-0.76%
2012-09-04	0	0.132	0.126	0.132	0.126	0.135	1,956,000	259,456	0.1326	0.132	0.126	0.132	0.126	0.135	1,956,000	0.1326	3.12%
2012-09-03	0	0.128	0.125	0.128	0.120	0.135	8,180,000	1,041,888	0.1274	0.128	0.125	0.128	0.120	0.135	8,180,000	0.1274	6.67%
2012-08-31	0	0.120	0.120	0.129	0.120	0.125	816,000	99,420	0.1218	0.120	0.120	0.129	0.120	0.125	816,000	0.1218	0.00%
2012-08-30	0	0.120	0.120	0.125	0.120	0.121	840,000	101,100	0.1204	0.120	0.120	0.125	0.120	0.121	840,000	0.1204	0.00%
2012-08-29	0	0.120	0.120	0.123	0.117	0.122	2,436,000	292,040	0.1199	0.120	0.120	0.123	0.117	0.122	2,436,000	0.1199	0.00%
2012-08-28	0	0.120	0.117	0.122	0.120	0.122	1,240,000	150,200	0.1211	0.120	0.117	0.122	0.120	0.122	1,240,000	0.1211	-1.64%
2012-08-27	0	0.122	0.120	0.122	0.117	0.131	2,176,000	274,848	0.1263	0.122	0.120	0.122	0.117	0.131	2,176,000	0.1263	-6.15%
2012-08-24	0	0.130	0.127	0.132	0.128	0.130	1,368,000	177,264	0.1296	0.130	0.127	0.132	0.128	0.130	1,368,000	0.1296	1.56%
2012-08-23	0	0.128	0.116	0.128	0.108	0.128	4,232,000	483,820	0.1143	0.128	0.116	0.128	0.108	0.128	4,232,000	0.1143	21.90%
2012-08-22	0	0.105	0.100	0.105	0.100	0.108	792,000	79,336	0.1002	0.105	0.100	0.105	0.100	0.108	792,000	0.1002	5.00%
2012-08-21	0	0.100	0.100	0.101	0.100	0.100	2,592,000	259,200	0.1000	0.100	0.100	0.101	0.100	0.100	2,592,000	0.1000	0.00%
2012-08-20	0	0.100	0.098	0.100	0.100	0.102	1,700,000	171,000	0.1006	0.100	0.098	0.100	0.100	0.102	1,700,000	0.1006	0.00%
2012-08-17	0	0.100	0.100	0.101	0.099	0.101	1,472,000	147,240	0.1000	0.100	0.100	0.101	0.099	0.101	1,472,000	0.1000	-2.91%
2012-08-16	0	0.103	0.098	0.103	0.103	0.104	264,000	27,376	0.1037	0.103	0.098	0.103	0.103	0.104	264,000	0.1037	3.00%
2012-08-15	0	0.100	0.098	0.104	0.100	0.104	1,276,000	131,904	0.1034	0.100	0.098	0.104	0.100	0.104	1,276,000	0.1034	0.00%
2012-08-14	0	0.100	0.100	0.102	0.099	0.102	1,056,000	105,304	0.0997	0.100	0.100	0.102	0.099	0.102	1,056,000	0.0997	0.00%
2012-08-13	0	0.100	0.098	0.102	0.090	0.105	6,168,000	594,900	0.0964	0.100	0.098	0.102	0.090	0.105	6,168,000	0.0964	0.00%
2012-08-10	0	0.100	0.098	0.103	0.095	0.100	844,000	83,828	0.0993	0.100	0.098	0.103	0.095	0.100	844,000	0.0993	-0.99%
2012-08-09	0	0.101	0.095	0.101	0.095	0.101	584,000	56,488	0.0967	0.101	0.095	0.101	0.095	0.101	584,000	0.0967	2.02%
2012-08-08	0	0.099	0.098	0.101	0.085	0.114	23,960,000	2,242,832	0.0936	0.099	0.098	0.101	0.085	0.114	23,960,000	0.0936	-13.16%
2012-08-07	0	0.114	0.110	0.114	0.110	0.115	2,000,000	222,500	0.1113	0.114	0.110	0.114	0.110	0.115	2,000,000	0.1113	3.64%
2012-08-06	0	0.110	0.105	0.110	0.110	0.110	320,000	35,200	0.1100	0.110	0.105	0.110	0.110	0.110	320,000	0.1100	0.00%
2012-08-03	0	0.110	0.110	0.114	0.110	0.111	288,000	31,684	0.1100	0.110	0.110	0.114	0.110	0.111	288,000	0.1100	-0.90%
2012-08-02	0	0.111	0.111	0.118	0.110	0.111	2,224,000	246,840	0.1110	0.111	0.111	0.118	0.110	0.111	2,224,000	0.1110	0.91%
2012-08-01	0	0.110	0.108	0.110	0.109	0.118	1,492,000	164,612	0.1103	0.110	0.108	0.110	0.109	0.118	1,492,000	0.1103	-0.90%
2012-07-31	0	0.111	0.110	0.111	-	-	0	0	-	0.111	0.110	0.111	-	-	0	-	-1.77%
2012-07-30	0	0.113	0.113	0.115	0.106	0.115	1,429,085	162,289	0.1136	0.113	0.113	0.115	0.106	0.115	1,429,085	0.1136	-1.74%
2012-07-27	0	0.115	0.115	0.117	0.112	0.115	444,000	50,004	0.1126	0.115	0.115	0.117	0.112	0.115	444,000	0.1126	-1.71%
2012-07-26	0	0.117	0.111	0.117	0.117	0.117	52,000	6,084	0.1170	0.117	0.111	0.117	0.117	0.117	52,000	0.1170	0.86%
2012-07-25	0	0.116	0.111	0.117	0.111	0.116	148,000	16,716	0.1129	0.116	0.111	0.117	0.111	0.116	148,000	0.1129	2.65%
2012-07-24	0	0.113	0.110	0.115	-	-	0	0	-	0.113	0.110	0.115	-	-	0	-	0.00%
2012-07-23	0	0.113	0.113	0.115	0.101	0.114	296,000	32,948	0.1113	0.113	0.113	0.115	0.101	0.114	296,000	0.1113	0.00%
2012-07-20	0	0.113	0.113	0.115	0.106	0.106	204,000	21,624	0.1060	0.113	0.113	0.115	0.106	0.106	204,000	0.1060	-0.88%
2012-07-19	0	0.114	0.114	0.115	0.107	0.122	12,584,000	1,466,392	0.1165	0.114	0.114	0.115	0.107	0.122	12,584,000	0.1165	3.64%
2012-07-18	0	0.110	0.110	0.118	0.098	0.122	44,803,596	4,802,911	0.1072	0.110	0.110	0.118	0.098	0.122	44,803,596	0.1072	8.91%
2012-07-17	0	0.101	0.100	0.103	0.100	0.125	42,072,000	4,051,020	0.0963	0.101	0.100	0.103	0.100	0.125	42,072,000	0.0963	-22.31%
2012-07-16	0	0.130	0.119	0.137	0.120	0.132	3,152,000	391,692	0.1243	0.130	0.119	0.137	0.120	0.132	3,152,000	0.1243	-5.11%
2012-07-13	0	0.137	0.132	0.140	0.137	0.138	5,880,000	809,432	0.1377	0.137	0.132	0.140	0.137	0.138	5,880,000	0.1377	-1.44%
2012-07-12	0	0.139	0.139	0.140	0.138	0.142	3,392,000	475,036	0.1400	0.139	0.139	0.140	0.138	0.142	3,392,000	0.1400	-0.71%
2012-07-11	0	0.140	0.138	0.140	0.138	0.143	7,004,000	981,608	0.1401	0.140	0.138	0.140	0.138	0.143	7,004,000	0.1401	0.00%
2012-07-10	0	0.140	0.137	0.141	0.130	0.142	9,004,000	1,214,188	0.1348	0.140	0.137	0.141	0.130	0.142	9,004,000	0.1348	12.00%
2012-07-09	0	0.125	0.123	0.137	0.123	0.139	7,380,000	928,452	0.1258	0.125	0.123	0.137	0.123	0.139	7,380,000	0.1258	-10.71%
2012-07-06	0	0.140	0.140	0.143	0.140	0.145	1,377,960	196,574	0.1427	0.140	0.140	0.143	0.140	0.145	1,377,960	0.1427	-13.58%
2012-07-05	0	0.162	0.161	0.163	0.162	0.163	1,320,000	214,340	0.1624	0.162	0.161	0.163	0.162	0.163	1,320,000	0.1624	-10.00%
2012-07-04	0	0.180	0.170	0.185	0.180	0.180	4,000	720	0.1800	0.180	0.170	0.185	0.180	0.180	4,000	0.1800	0.00%
2012-07-03	0	0.180	0.170	0.180	-	-	0	0	-	0.180	0.170	0.180	-	-	0	-	-2.70%
2012-06-29	0	0.185	0.178	0.185	-	-	0	0	-	0.185	0.178	0.185	-	-	0	-	0.00%
2012-06-28	0	0.185	0.175	0.185	-	-	0	0	-	0.185	0.175	0.185	-	-	0	-	0.00%
2012-06-27	0	0.185	0.166	0.185	-	-	0	0	-	0.185	0.166	0.185	-	-	0	-	0.00%
2012-06-26	0	0.185	0.168	0.185	0.185	0.185	320,000	59,200	0.1850	0.185	0.168	0.185	0.185	0.185	320,000	0.1850	0.00%
2012-06-25	0	0.185	0.180	0.185	0.185	0.185	16,000	2,960	0.1850	0.185	0.180	0.185	0.185	0.185	16,000	0.1850	0.00%
2012-06-22	0	0.185	0.180	0.185	0.185	0.185	500,000	92,500	0.1850	0.185	0.180	0.185	0.185	0.185	500,000	0.1850	0.00%
2012-06-21	0	0.185	0.185	0.190	0.185	0.185	1,000,000	185,000	0.1850	0.185	0.185	0.190	0.185	0.185	1,000,000	0.1850	0.00%
2012-06-20	0	0.185	0.180	0.185	0.185	0.185	540,000	98,400	0.1822	0.185	0.180	0.185	0.185	0.185	540,000	0.1822	0.00%
2012-06-19	0	0.185	0.180	0.185	0.185	0.185	100,000	18,500	0.1850	0.185	0.180	0.185	0.185	0.185	100,000	0.1850	1.09%
2012-06-18	0	0.183	0.183	0.185	0.183	0.183	260,000	47,580	0.1830	0.183	0.183	0.185	0.183	0.183	260,000	0.1830	-1.08%
2012-06-15	0	0.185	0.171	0.185	-	-	0	0	-	0.185	0.171	0.185	-	-	0	-	0.00%
2012-06-14	0	0.185	0.180	0.185	0.180	0.185	920,000	168,200	0.1828	0.185	0.180	0.185	0.180	0.185	920,000	0.1828	2.78%
2012-06-13	0	0.180	0.172	0.185	0.180	0.180	1,072,000	192,960	0.1800	0.180	0.172	0.185	0.180	0.180	1,072,000	0.1800	-2.70%
2012-06-12	0	0.185	0.172	0.185	-	-	0	0	-	0.185	0.172	0.185	-	-	0	-	0.00%
2012-06-11	0	0.185	0.181	0.185	0.180	0.185	292,000	53,800	0.1842	0.185	0.181	0.185	0.180	0.185	292,000	0.1842	0.00%
2012-06-08	0	0.185	0.183	0.185	0.185	0.187	2,212,000	410,340	0.1855	0.185	0.183	0.185	0.185	0.187	2,212,000	0.1855	0.00%
2012-06-07	0	0.185	0.183	0.190	0.182	0.190	768,360	144,634	0.1882	0.185	0.183	0.190	0.182	0.190	768,360	0.1882	-3.14%
2012-06-06	0	0.191	0.191	0.195	0.191	0.195	300,000	58,100	0.1937	0.191	0.191	0.195	0.191	0.195	300,000	0.1937	-2.05%
2012-06-05	0	0.195	0.195	0.198	0.195	0.195	312,000	60,876	0.1951	0.195	0.195	0.198	0.195	0.195	312,000	0.1951	0.00%
2012-06-04	0	0.195	0.193	0.195	0.195	0.198	400,000	78,300	0.1958	0.195	0.193	0.195	0.195	0.198	400,000	0.1958	0.00%
2012-06-01	0	0.195	0.190	0.195	0.195	0.200	2,004,000	400,040	0.1996	0.195	0.190	0.195	0.195	0.200	2,004,000	0.1996	2.63%
2012-05-31	0	0.190	0.182	0.190	0.190	0.193	1,052,000	200,548	0.1906	0.190	0.182	0.190	0.190	0.193	1,052,000	0.1906	-2.56%
2012-05-30	0	0.195	0.195	0.198	0.195	0.198	188,000	36,960	0.1966	0.195	0.195	0.198	0.195	0.198	188,000	0.1966	-5.34%
2012-05-29	0	0.206	0.192	0.206	0.200	0.206	84,000	17,280	0.2057	0.206	0.192	0.206	0.200	0.206	84,000	0.2057	0.00%
2012-05-28	0	0.206	0.191	0.206	0.198	0.208	1,284,000	260,012	0.2025	0.206	0.191	0.206	0.198	0.208	1,284,000	0.2025	8.42%
2012-05-25	0	0.190	0.186	0.190	0.180	0.200	512,000	98,160	0.1917	0.190	0.186	0.190	0.180	0.200	512,000	0.1917	-4.04%
2012-05-24	0	0.198	0.196	0.198	0.196	0.212	2,304,000	485,532	0.2107	0.198	0.196	0.198	0.196	0.212	2,304,000	0.2107	-2.94%
2012-05-23	0	0.204	0.195	0.196	0.182	0.208	1,636,000	309,652	0.1893	0.204	0.195	0.196	0.182	0.208	1,636,000	0.1893	12.09%
2012-05-22	0	0.182	0.180	0.188	0.182	0.182	80,000	14,560	0.1820	0.182	0.180	0.188	0.182	0.182	80,000	0.1820	-4.21%
2012-05-21	0	0.190	0.190	0.196	0.190	0.190	400,000	76,000	0.1900	0.190	0.190	0.196	0.190	0.190	400,000	0.1900	0.00%
2012-05-18	0	0.190	0.186	0.190	-	-	0	0	-	0.190	0.186	0.190	-	-	0	-	0.00%
2012-05-17	0	0.190	0.186	0.190	0.190	0.190	564,000	107,160	0.1900	0.190	0.186	0.190	0.190	0.190	564,000	0.1900	-1.55%
2012-05-16	0	0.193	0.200	0.210	0.191	0.200	560,000	110,200	0.1968	0.193	0.200	0.210	0.191	0.200	560,000	0.1968	-0.52%
2012-05-15	0	0.194	0.193	0.199	0.189	0.200	588,000	113,308	0.1927	0.194	0.193	0.199	0.189	0.200	588,000	0.1927	-7.62%
2012-05-14	0	0.210	0.201	0.210	0.210	0.210	232,000	48,720	0.2100	0.210	0.201	0.210	0.210	0.210	232,000	0.2100	-4.55%
2012-05-11	0	0.220	0.200	0.220	0.220	0.220	196,000	43,120	0.2200	0.220	0.200	0.220	0.220	0.220	196,000	0.2200	0.00%
2012-05-10	0	0.220	0.212	0.232	0.220	0.220	2,120,215	466,443	0.2200	0.220	0.212	0.232	0.220	0.220	2,120,215	0.2200	-2.22%
2012-05-09	0	0.225	0.220	0.225	0.225	0.225	40,000	9,000	0.2250	0.225	0.220	0.225	0.225	0.225	40,000	0.2250	0.00%
2012-05-08	0	0.225	0.225	0.240	0.225	0.230	680,000	154,120	0.2266	0.225	0.225	0.240	0.225	0.230	680,000	0.2266	-5.06%
2012-05-07	0	0.237	0.227	0.237	0.237	0.237	40,000	9,480	0.2370	0.237	0.227	0.237	0.237	0.237	40,000	0.2370	5.33%
2012-05-04	0	0.225	0.225	0.235	0.225	0.225	24,000	5,400	0.2250	0.225	0.225	0.235	0.225	0.225	24,000	0.2250	0.00%
2012-05-03	0	0.225	0.223	0.237	-	-	80,000	18,000	0.2250	0.225	0.223	0.237	-	-	80,000	0.2250	0.00%
2012-05-02	0	0.225	0.225	0.237	0.225	0.230	468,000	107,100	0.2288	0.225	0.225	0.237	0.225	0.230	468,000	0.2288	-2.17%
2012-04-30	0	0.230	0.230	0.239	-	-	0	0	-	0.230	0.230	0.239	-	-	0	-	1.77%
2012-04-27	0	0.226	0.226	0.237	0.225	0.235	1,088,000	252,460	0.2320	0.226	0.226	0.237	0.225	0.235	1,088,000	0.2320	-5.83%
2012-04-26	0	0.240	0.232	0.240	0.230	0.240	2,528,000	601,040	0.2378	0.240	0.232	0.240	0.230	0.240	2,528,000	0.2378	2.13%
2012-04-25	0	0.235	0.231	0.245	0.235	0.240	1,440,000	339,800	0.2360	0.235	0.231	0.245	0.235	0.240	1,440,000	0.2360	-4.08%
2012-04-24	0	0.245	0.245	0.255	-	-	1,090	239	0.2193	0.245	0.245	0.255	-	-	1,090	0.2193	0.00%
2012-04-23	0	0.245	0.245	0.260	-	-	0	0	-	0.245	0.245	0.260	-	-	0	-	0.00%
2012-04-20	0	0.245	0.236	0.260	-	-	0	0	-	0.245	0.236	0.260	-	-	0	-	0.00%
2012-04-19	0	0.245	0.235	0.245	-	-	0	0	-	0.245	0.235	0.245	-	-	0	-	0.00%
2012-04-18	0	0.245	0.240	0.255	0.245	0.250	1,268,000	313,200	0.2470	0.245	0.240	0.255	0.245	0.250	1,268,000	0.2470	-1.61%
2012-04-17	0	0.249	0.246	0.250	0.249	0.250	864,000	215,900	0.2499	0.249	0.246	0.250	0.249	0.250	864,000	0.2499	-0.40%
2012-04-16	0	0.250	0.246	0.250	0.250	0.250	100,000	25,000	0.2500	0.250	0.246	0.250	0.250	0.250	100,000	0.2500	0.00%
2012-04-13	0	0.250	0.249	0.260	0.250	0.250	180,280	45,067	0.2500	0.250	0.249	0.260	0.250	0.250	180,280	0.2500	0.00%
2012-04-12	0	0.250	0.249	0.260	0.250	0.260	5,520,000	1,395,000	0.2527	0.250	0.249	0.260	0.250	0.260	5,520,000	0.2527	-3.85%
2012-04-11	0	0.260	0.246	0.270	0.260	0.265	1,168,000	308,680	0.2643	0.260	0.246	0.270	0.260	0.265	1,168,000	0.2643	-1.89%
2012-04-10	0	0.265	0.265	0.270	0.260	0.270	1,053,445	283,881	0.2695	0.265	0.265	0.270	0.260	0.270	1,053,445	0.2695	-1.85%
2012-04-05	0	0.270	0.250	0.280	-	-	0	0	-	0.270	0.250	0.280	-	-	0	-	0.00%
2012-04-03	0	0.270	0.246	0.270	0.270	0.270	280,000	75,600	0.2700	0.270	0.246	0.270	0.270	0.270	280,000	0.2700	9.31%
2012-04-02	0	0.247	0.250	0.270	0.243	0.255	248,000	62,424	0.2517	0.247	0.250	0.270	0.243	0.255	248,000	0.2517	-8.52%
2012-03-30	0	0.270	0.270	0.280	0.270	0.270	124,000	33,480	0.2700	0.270	0.270	0.280	0.270	0.270	124,000	0.2700	-5.26%
2012-03-29	0	0.285	0.255	0.285	0.285	0.285	36,000	10,260	0.2850	0.285	0.255	0.285	0.285	0.285	36,000	0.2850	1.79%
2012-03-28	0	0.280	0.265	0.280	0.260	0.280	740,000	193,200	0.2611	0.280	0.265	0.280	0.260	0.280	740,000	0.2611	0.00%
2012-03-27	0	0.280	0.260	0.290	0.280	0.280	500,000	140,000	0.2800	0.280	0.260	0.290	0.280	0.280	500,000	0.2800	-1.75%
2012-03-26	0	0.285	0.280	0.285	0.285	0.285	400,000	114,000	0.2850	0.285	0.280	0.285	0.285	0.285	400,000	0.2850	1.79%
2012-03-23	0	0.280	0.280	0.290	0.280	0.280	1,000,000	280,000	0.2800	0.280	0.280	0.290	0.280	0.280	1,000,000	0.2800	-3.45%
2012-03-22	0	0.290	0.280	0.290	0.290	0.290	100,000	29,000	0.2900	0.290	0.280	0.290	0.290	0.290	100,000	0.2900	1.75%
2012-03-21	0	0.285	0.280	0.285	0.285	0.285	1,300,000	370,500	0.2850	0.285	0.280	0.285	0.285	0.285	1,300,000	0.2850	0.00%
2012-03-20	0	0.285	0.285	0.290	0.285	0.290	2,236,000	643,440	0.2878	0.285	0.285	0.290	0.285	0.290	2,236,000	0.2878	-1.72%
2012-03-19	0	0.290	0.290	0.300	0.290	0.290	1,900,000	551,000	0.2900	0.290	0.290	0.300	0.290	0.290	1,900,000	0.2900	0.00%
2012-03-16	0	0.290	0.290	0.295	0.290	0.295	1,864,000	544,300	0.2920	0.290	0.290	0.295	0.290	0.295	1,864,000	0.2920	0.00%
2012-03-15	0	0.290	0.290	0.295	0.285	0.295	3,288,000	955,700	0.2907	0.290	0.290	0.295	0.285	0.295	3,288,000	0.2907	-1.69%
2012-03-14	0	0.295	0.285	0.295	0.265	0.295	2,820,000	795,440	0.2821	0.295	0.285	0.295	0.265	0.295	2,820,000	0.2821	15.69%
2012-03-13	0	0.255	0.255	0.275	0.255	0.290	1,660,000	464,340	0.2797	0.255	0.255	0.275	0.255	0.290	1,660,000	0.2797	-12.07%
2012-03-12	0	0.290	0.290	0.315	0.290	0.290	316,000	91,640	0.2900	0.290	0.290	0.315	0.290	0.290	316,000	0.2900	1.75%
2012-03-09	0	0.285	0.285	0.300	0.285	0.295	700,000	202,100	0.2887	0.285	0.285	0.300	0.285	0.295	700,000	0.2887	0.00%
2012-03-08	0	0.285	0.285	0.300	-	-	0	0	-	0.285	0.285	0.300	-	-	0	-	0.00%
2012-03-07	0	0.285	0.285	0.305	-	-	0	0	-	0.285	0.285	0.305	-	-	0	-	0.00%
2012-03-06	0	0.285	0.285	0.300	0.280	0.290	256,000	72,640	0.2838	0.285	0.285	0.300	0.280	0.290	256,000	0.2838	-3.39%
2012-03-05	0	0.295	0.295	0.300	0.290	0.290	6,535	1,844	0.2822	0.295	0.295	0.300	0.290	0.290	6,535	0.2822	-1.67%
2012-03-02	0	0.300	0.300	0.305	0.300	0.300	1,460,000	438,000	0.3000	0.300	0.300	0.305	0.300	0.300	1,460,000	0.3000	0.00%
2012-03-01	0	0.300	0.275	0.310	0.300	0.300	2,376,000	713,200	0.3002	0.300	0.275	0.310	0.300	0.300	2,376,000	0.3002	-1.64%
2012-02-29	0	0.305	0.295	0.305	0.285	0.305	1,077,525	319,771	0.2968	0.305	0.295	0.305	0.285	0.305	1,077,525	0.2968	5.17%
2012-02-28	0	0.290	0.285	0.290	0.285	0.290	380,000	108,400	0.2853	0.290	0.285	0.290	0.285	0.290	380,000	0.2853	1.75%
2012-02-27	0	0.285	0.285	0.290	0.285	0.285	964,000	274,740	0.2850	0.285	0.285	0.290	0.285	0.285	964,000	0.2850	-1.72%
2012-02-24	0	0.290	0.290	0.300	0.280	0.290	856,000	243,700	0.2847	0.290	0.290	0.300	0.280	0.290	856,000	0.2847	0.00%
2012-02-23	0	0.290	0.285	0.295	0.290	0.290	100,000	29,000	0.2900	0.290	0.285	0.295	0.290	0.290	100,000	0.2900	0.00%
2012-02-22	0	0.290	0.290	0.295	0.290	0.295	504,000	147,320	0.2923	0.290	0.290	0.295	0.290	0.295	504,000	0.2923	0.00%
2012-02-21	0	0.290	0.290	0.295	0.290	0.295	632,000	183,780	0.2908	0.290	0.290	0.295	0.290	0.295	632,000	0.2908	1.75%
2012-02-20	0	0.285	0.285	0.295	0.285	0.300	1,333,090	394,074	0.2956	0.285	0.285	0.295	0.285	0.300	1,333,090	0.2956	-3.39%
2012-02-17	0	0.295	0.290	0.300	0.290	0.295	1,758,000	510,320	0.2903	0.295	0.290	0.300	0.290	0.295	1,758,000	0.2903	0.00%
2012-02-16	0	0.295	0.290	0.300	0.295	0.295	168,000	49,560	0.2950	0.295	0.290	0.300	0.295	0.295	168,000	0.2950	-1.67%
2012-02-15	0	0.300	0.295	0.300	0.295	0.300	3,552,000	1,063,600	0.2994	0.300	0.295	0.300	0.295	0.300	3,552,000	0.2994	1.69%
2012-02-14	0	0.295	0.295	0.300	0.290	0.295	1,292,000	379,660	0.2939	0.295	0.295	0.300	0.290	0.295	1,292,000	0.2939	1.72%
2012-02-13	0	0.290	0.285	0.290	0.280	0.310	11,743,100	3,347,313	0.2850	0.290	0.285	0.290	0.280	0.310	11,743,100	0.2850	-9.38%
2012-02-10	0	0.320	0.315	0.320	0.320	0.320	360,000	115,200	0.3200	0.320	0.315	0.320	0.320	0.320	360,000	0.3200	-3.03%
2012-02-09	0	0.330	0.330	0.340	0.330	0.330	644,000	212,520	0.3300	0.330	0.330	0.340	0.330	0.330	644,000	0.3300	0.00%
2012-02-08	0	0.330	0.325	0.340	0.330	0.335	612,000	202,980	0.3317	0.330	0.325	0.340	0.330	0.335	612,000	0.3317	-1.49%
2012-02-07	0	0.335	0.335	0.340	0.330	0.350	2,150,180	726,377	0.3378	0.335	0.335	0.340	0.330	0.350	2,150,180	0.3378	-4.29%
2012-02-06	0	0.350	0.345	0.350	0.345	0.350	3,048,000	1,064,400	0.3492	0.350	0.345	0.350	0.345	0.350	3,048,000	0.3492	2.94%
2012-02-03	0	0.340	0.335	0.340	0.330	0.340	2,548,000	844,320	0.3314	0.340	0.335	0.340	0.330	0.340	2,548,000	0.3314	4.62%
2012-02-02	0	0.325	0.325	0.330	0.325	0.325	100,000	32,500	0.3250	0.325	0.325	0.330	0.325	0.325	100,000	0.3250	0.00%
2012-02-01	0	0.325	0.320	0.335	0.325	0.325	100,000	32,500	0.3250	0.325	0.320	0.335	0.325	0.325	100,000	0.3250	0.00%
2012-01-31	0	0.325	0.325	0.340	0.325	0.325	136,000	44,200	0.3250	0.325	0.325	0.340	0.325	0.325	136,000	0.3250	0.00%
2012-01-30	0	0.325	0.325	0.340	0.325	0.325	200,000	65,000	0.3250	0.325	0.325	0.340	0.325	0.325	200,000	0.3250	0.00%
2012-01-27	0	0.325	0.325	0.345	-	-	0	0	-	0.325	0.325	0.345	-	-	0	-	0.00%
2012-01-26	0	0.325	0.325	0.340	0.320	0.340	393,000	130,720	0.3326	0.325	0.325	0.340	0.320	0.340	393,000	0.3326	0.00%
2012-01-20	0	0.325	0.325	0.330	0.325	0.325	60,000	19,500	0.3250	0.325	0.325	0.330	0.325	0.325	60,000	0.3250	0.00%
2012-01-19	0	0.325	0.325	0.335	-	-	0	0	-	0.325	0.325	0.335	-	-	0	-	0.00%
2012-01-18	0	0.325	0.325	0.330	0.320	0.320	76,000	24,320	0.3200	0.325	0.325	0.330	0.320	0.320	76,000	0.3200	0.00%
2012-01-17	0	0.325	0.325	0.340	0.325	0.325	300,000	97,500	0.3250	0.325	0.325	0.340	0.325	0.325	300,000	0.3250	-1.52%
2012-01-16	0	0.330	0.325	0.330	0.330	0.330	488,000	161,040	0.3300	0.330	0.325	0.330	0.330	0.330	488,000	0.3300	-2.94%
2012-01-13	0	0.340	0.330	0.340	0.335	0.340	828,000	278,520	0.3364	0.340	0.330	0.340	0.335	0.340	828,000	0.3364	3.03%
2012-01-12	0	0.330	0.325	0.330	0.320	0.335	360,000	119,200	0.3311	0.330	0.325	0.330	0.320	0.335	360,000	0.3311	0.00%
2012-01-11	0	0.330	0.315	0.335	0.325	0.335	500,000	164,900	0.3298	0.330	0.315	0.335	0.325	0.335	500,000	0.3298	0.00%
2012-01-10	0	0.330	0.315	0.330	0.320	0.330	64,000	21,080	0.3294	0.330	0.315	0.330	0.320	0.330	64,000	0.3294	6.45%
2012-01-09	0	0.310	0.310	0.320	0.310	0.320	306,180	95,872	0.3131	0.310	0.310	0.320	0.310	0.320	306,180	0.3131	0.00%
2012-01-06	0	0.310	0.310	0.330	0.310	0.315	1,152,000	358,120	0.3109	0.310	0.310	0.330	0.310	0.315	1,152,000	0.3109	-6.06%
2012-01-05	0	0.330	0.315	0.330	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	0.00%
2012-01-04	0	0.330	0.315	0.330	0.310	0.330	820,000	256,820	0.3132	0.330	0.315	0.330	0.310	0.330	820,000	0.3132	1.54%
2012-01-03	0	0.325	0.320	0.325	0.320	0.325	23,418,000	7,495,060	0.3201	0.325	0.320	0.325	0.320	0.325	23,418,000	0.3201	8.33%
2011-12-30	0	0.300	0.300	0.310	-	-	0	0	-	0.300	0.300	0.310	-	-	0	-	0.00%
2011-12-29	0	0.300	0.300	0.320	0.300	0.300	1,880,000	564,000	0.3000	0.300	0.300	0.320	0.300	0.300	1,880,000	0.3000	-3.23%
2011-12-28	0	0.310	0.295	0.310	0.310	0.320	420,000	133,200	0.3171	0.310	0.295	0.310	0.310	0.320	420,000	0.3171	6.90%
2011-12-23	0	0.290	0.290	0.320	0.290	0.320	2,040,000	596,520	0.2924	0.290	0.290	0.320	0.290	0.320	2,040,000	0.2924	0.00%
2011-12-22	0	0.290	0.280	0.295	0.290	0.290	100,000	29,000	0.2900	0.290	0.280	0.295	0.290	0.290	100,000	0.2900	0.00%
2011-12-21	0	0.290	0.280	0.290	0.270	0.290	5,928,000	1,654,400	0.2791	0.290	0.280	0.290	0.270	0.290	5,928,000	0.2791	5.45%
2011-12-20	0	0.275	0.275	0.280	0.275	0.290	312,000	87,160	0.2794	0.275	0.275	0.280	0.275	0.290	312,000	0.2794	-1.79%
2011-12-19	0	0.280	0.275	0.290	0.280	0.290	956,000	267,760	0.2801	0.280	0.275	0.290	0.280	0.290	956,000	0.2801	-3.45%
2011-12-16	0	0.290	0.280	0.290	0.280	0.290	1,944,000	553,360	0.2847	0.290	0.280	0.290	0.280	0.290	1,944,000	0.2847	3.57%
2011-12-15	0	0.280	0.275	0.285	0.280	0.290	5,308,000	1,492,980	0.2813	0.280	0.275	0.285	0.280	0.290	5,308,000	0.2813	-1.75%
2011-12-14	0	0.285	0.280	0.290	0.285	0.290	444,000	127,260	0.2866	0.285	0.280	0.290	0.285	0.290	444,000	0.2866	-1.72%
2011-12-13	0	0.290	0.290	0.295	0.280	0.295	1,088,000	310,780	0.2856	0.290	0.290	0.295	0.280	0.295	1,088,000	0.2856	0.00%
2011-12-12	0	0.290	0.270	0.300	0.270	0.310	932,000	275,360	0.2955	0.290	0.270	0.300	0.270	0.310	932,000	0.2955	-3.33%
2011-12-09	0	0.300	0.295	0.305	0.295	0.310	2,884,000	866,220	0.3004	0.300	0.295	0.305	0.295	0.310	2,884,000	0.3004	-6.25%
2011-12-08	0	0.320	0.320	0.325	0.320	0.325	784,000	252,820	0.3225	0.320	0.320	0.325	0.320	0.325	784,000	0.3225	-3.03%
2011-12-07	0	0.330	0.330	0.335	0.325	0.330	1,504,000	494,820	0.3290	0.330	0.330	0.335	0.325	0.330	1,504,000	0.3290	1.54%
2011-12-06	0	0.325	0.320	0.325	0.325	0.335	528,000	172,840	0.3273	0.325	0.320	0.325	0.325	0.335	528,000	0.3273	-2.99%
2011-12-05	0	0.335	0.330	0.335	0.330	0.335	1,200,000	401,000	0.3342	0.335	0.330	0.335	0.330	0.335	1,200,000	0.3342	1.52%
2011-12-02	0	0.330	0.325	0.340	0.330	0.350	1,214,000	411,630	0.3391	0.330	0.325	0.340	0.330	0.350	1,214,000	0.3391	-1.49%
2011-12-01	0	0.335	0.330	0.335	0.340	0.350	120,000	41,200	0.3433	0.335	0.330	0.335	0.340	0.350	120,000	0.3433	1.52%
2011-11-30	0	0.330	0.315	0.330	0.320	0.340	668,000	220,300	0.3298	0.330	0.315	0.330	0.320	0.340	668,000	0.3298	0.00%
2011-11-29	0	0.330	0.330	0.335	0.330	0.340	1,464,000	486,120	0.3320	0.330	0.330	0.335	0.330	0.340	1,464,000	0.3320	4.76%
2011-11-28	0	0.315	0.315	0.325	0.315	0.330	1,336,000	432,980	0.3241	0.315	0.315	0.325	0.315	0.330	1,336,000	0.3241	-4.55%
2011-11-25	0	0.330	0.320	0.330	0.320	0.345	1,452,000	480,360	0.3308	0.330	0.320	0.330	0.320	0.345	1,452,000	0.3308	-4.35%
2011-11-24	0	0.345	0.345	0.350	0.340	0.350	992,000	342,540	0.3453	0.345	0.345	0.350	0.340	0.350	992,000	0.3453	-1.43%
2011-11-23	0	0.350	0.345	0.355	0.340	0.360	268,000	92,400	0.3448	0.350	0.345	0.355	0.340	0.360	268,000	0.3448	-2.78%
2011-11-22	0	0.360	0.345	0.360	-	-	0	0	-	0.360	0.345	0.360	-	-	0	-	0.00%
2011-11-21	0	0.360	0.340	0.370	0.345	0.360	1,100,000	394,500	0.3586	0.360	0.340	0.370	0.345	0.360	1,100,000	0.3586	2.86%
2011-11-18	0	0.350	0.340	0.360	0.340	0.350	352,000	121,680	0.3457	0.350	0.340	0.360	0.340	0.350	352,000	0.3457	1.45%
2011-11-17	0	0.345	0.345	0.380	0.340	0.340	228,000	77,520	0.3400	0.345	0.345	0.380	0.340	0.340	228,000	0.3400	-4.17%
2011-11-16	0	0.360	0.350	0.370	0.360	0.360	60,000	21,600	0.3600	0.360	0.350	0.370	0.360	0.360	60,000	0.3600	0.00%
2011-11-15	0	0.360	0.350	0.360	0.360	0.360	360,000	129,600	0.3600	0.360	0.350	0.360	0.360	0.360	360,000	0.3600	0.00%
2011-11-14	0	0.360	0.360	0.365	0.350	0.365	908,000	324,300	0.3572	0.360	0.360	0.365	0.350	0.365	908,000	0.3572	0.00%
2011-11-11	0	0.360	0.355	0.370	0.350	0.360	2,004,000	715,320	0.3569	0.360	0.355	0.370	0.350	0.360	2,004,000	0.3569	0.00%
2011-11-10	0	0.360	0.360	0.370	0.360	0.360	1,308,000	470,880	0.3600	0.360	0.360	0.370	0.360	0.360	1,308,000	0.3600	0.00%
2011-11-09	0	0.360	0.360	0.370	0.350	0.360	492,000	176,480	0.3587	0.360	0.360	0.370	0.350	0.360	492,000	0.3587	2.86%
2011-11-08	0	0.350	0.340	0.360	0.350	0.360	620,000	222,300	0.3585	0.350	0.340	0.360	0.350	0.360	620,000	0.3585	-2.78%
2011-11-07	0	0.360	0.350	0.360	0.360	0.360	100,000	36,000	0.3600	0.360	0.350	0.360	0.360	0.360	100,000	0.3600	0.00%
2011-11-04	0	0.360	0.350	0.360	0.360	0.360	220,000	79,200	0.3600	0.360	0.350	0.360	0.360	0.360	220,000	0.3600	2.86%
2011-11-03	0	0.350	0.350	0.360	0.350	0.360	460,000	161,900	0.3520	0.350	0.350	0.360	0.350	0.360	460,000	0.3520	0.00%
2011-11-02	0	0.350	0.350	0.355	0.330	0.360	528,000	184,860	0.3501	0.350	0.350	0.355	0.330	0.360	528,000	0.3501	0.00%
2011-11-01	0	0.350	0.345	0.355	0.330	0.355	2,324,000	810,440	0.3487	0.350	0.345	0.355	0.330	0.355	2,324,000	0.3487	6.06%
2011-10-31	0	0.330	0.330	0.350	0.330	0.340	60,000	20,280	0.3380	0.330	0.330	0.350	0.330	0.340	60,000	0.3380	-2.94%
2011-10-28	0	0.340	0.330	0.340	0.340	0.380	2,872,000	1,012,240	0.3525	0.340	0.330	0.340	0.340	0.380	2,872,000	0.3525	-1.45%
2011-10-27	0	0.345	0.340	0.350	0.320	0.345	1,980,315	644,794	0.3256	0.345	0.340	0.350	0.320	0.345	1,980,315	0.3256	2.99%
2011-10-26	0	0.335	0.335	0.340	0.335	0.350	676,000	231,980	0.3432	0.335	0.335	0.340	0.335	0.350	676,000	0.3432	-1.47%
2011-10-25	0	0.340	0.340	0.350	0.340	0.350	320,000	111,400	0.3481	0.340	0.340	0.350	0.340	0.350	320,000	0.3481	-2.86%
2011-10-24	0	0.350	0.350	0.360	0.350	0.360	1,490,890	530,753	0.3560	0.350	0.350	0.360	0.350	0.360	1,490,890	0.3560	6.06%
2011-10-21	0	0.330	0.325	0.345	0.330	0.345	656,000	221,820	0.3381	0.330	0.325	0.345	0.330	0.345	656,000	0.3381	0.00%
2011-10-20	0	0.330	0.330	0.335	0.330	0.345	1,244,000	423,400	0.3404	0.330	0.330	0.335	0.330	0.345	1,244,000	0.3404	1.54%
2011-10-19	0	0.325	0.320	0.340	0.320	0.350	3,252,000	1,071,200	0.3294	0.325	0.320	0.340	0.320	0.350	3,252,000	0.3294	1.56%
2011-10-18	0	0.320	0.320	0.345	0.320	0.355	1,120,000	367,600	0.3282	0.320	0.320	0.345	0.320	0.355	1,120,000	0.3282	-11.11%
2011-10-17	0	0.360	0.355	0.365	0.360	0.365	280,025	101,408	0.3621	0.360	0.355	0.365	0.360	0.365	280,025	0.3621	2.86%
2011-10-14	0	0.350	0.335	0.350	0.350	0.350	220,000	77,000	0.3500	0.350	0.335	0.350	0.350	0.350	220,000	0.3500	0.00%
2011-10-13	0	0.350	0.325	0.350	0.330	0.350	1,000,000	334,160	0.3342	0.350	0.325	0.350	0.330	0.350	1,000,000	0.3342	9.38%
2011-10-12	0	0.320	0.320	0.325	0.320	0.320	300,000	96,000	0.3200	0.320	0.320	0.325	0.320	0.320	300,000	0.3200	0.00%
2011-10-11	0	0.320	0.320	0.325	0.290	0.330	1,116,000	352,340	0.3157	0.320	0.320	0.325	0.290	0.330	1,116,000	0.3157	8.47%
2011-10-10	0	0.295	0.290	0.295	0.295	0.305	2,212,000	657,660	0.2973	0.295	0.290	0.295	0.295	0.305	2,212,000	0.2973	-4.84%
2011-10-07	0	0.310	0.310	0.330	0.310	0.330	2,060,000	651,900	0.3165	0.310	0.310	0.330	0.310	0.330	2,060,000	0.3165	-10.14%
2011-10-06	0	0.345	0.300	0.345	0.315	0.350	800,000	275,400	0.3443	0.345	0.300	0.345	0.315	0.350	800,000	0.3443	15.00%
2011-10-04	0	0.300	0.300	0.310	0.300	0.300	300,000	90,000	0.3000	0.300	0.300	0.310	0.300	0.300	300,000	0.3000	-6.25%
2011-10-03	0	0.320	0.320	0.335	0.320	0.325	500,000	162,000	0.3240	0.320	0.320	0.335	0.320	0.325	500,000	0.3240	-7.25%
2011-09-30	0	0.345	0.345	0.350	0.335	0.345	1,804,000	608,400	0.3373	0.345	0.345	0.350	0.335	0.345	1,804,000	0.3373	-1.43%
2011-09-28	0	0.350	0.335	0.350	-	-	0	0	-	0.350	0.335	0.350	-	-	0	-	0.00%
2011-09-27	0	0.350	0.340	0.355	0.330	0.360	524,000	175,760	0.3354	0.350	0.340	0.355	0.330	0.360	524,000	0.3354	6.06%
2011-09-26	0	0.330	0.330	0.360	0.325	0.330	772,000	252,760	0.3274	0.330	0.330	0.360	0.325	0.330	772,000	0.3274	-8.33%
2011-09-23	0	0.360	0.355	0.360	0.360	0.380	1,584,000	580,740	0.3666	0.360	0.355	0.360	0.360	0.380	1,584,000	0.3666	-7.69%
2011-09-22	0	0.390	0.380	0.390	0.380	0.390	1,912,000	738,180	0.3861	0.390	0.380	0.390	0.380	0.390	1,912,000	0.3861	-3.70%
2011-09-21	0	0.405	0.405	0.425	0.405	0.405	8,000	3,240	0.4050	0.405	0.405	0.425	0.405	0.405	8,000	0.4050	0.00%
2011-09-20	0	0.405	0.400	0.420	0.400	0.405	520,000	209,400	0.4027	0.405	0.400	0.420	0.400	0.405	520,000	0.4027	1.25%
2011-09-19	0	0.400	0.400	0.410	0.400	0.425	1,079,962	449,225	0.4160	0.400	0.400	0.410	0.400	0.425	1,079,962	0.4160	-8.05%
2011-09-16	0	0.435	0.425	0.440	0.415	0.435	2,060,000	886,700	0.4304	0.435	0.425	0.440	0.415	0.435	2,060,000	0.4304	6.10%
2011-09-15	0	0.410	0.410	0.425	0.410	0.410	480,000	196,800	0.4100	0.410	0.410	0.425	0.410	0.410	480,000	0.4100	0.00%
2011-09-14	0	0.410	0.410	0.420	0.390	0.420	10,184,000	4,241,920	0.4165	0.410	0.410	0.420	0.390	0.420	10,184,000	0.4165	-4.65%
2011-09-12	0	0.430	0.420	0.430	0.430	0.440	1,092,000	475,320	0.4353	0.430	0.420	0.430	0.430	0.440	1,092,000	0.4353	-2.27%
2011-09-09	0	0.440	0.430	0.440	0.430	0.450	440,000	192,080	0.4365	0.440	0.430	0.440	0.430	0.450	440,000	0.4365	2.33%
2011-09-08	0	0.430	0.425	0.435	0.425	0.435	2,740,000	1,177,600	0.4298	0.430	0.425	0.435	0.425	0.435	2,740,000	0.4298	-2.27%
2011-09-07	0	0.440	0.430	0.440	0.430	0.440	1,952,000	854,120	0.4376	0.440	0.430	0.440	0.430	0.440	1,952,000	0.4376	1.15%
2011-09-06	0	0.435	0.425	0.435	0.420	0.440	400,650	173,886	0.4340	0.435	0.425	0.435	0.420	0.440	400,650	0.4340	3.57%
2011-09-05	0	0.420	0.420	0.430	0.420	0.440	148,000	63,760	0.4308	0.420	0.420	0.430	0.420	0.440	148,000	0.4308	-4.55%
2011-09-02	0	0.440	0.440	0.445	0.440	0.440	376,000	165,440	0.4400	0.440	0.440	0.445	0.440	0.440	376,000	0.4400	-1.12%
2011-09-01	0	0.445	0.435	0.445	0.435	0.445	2,116,000	930,500	0.4397	0.445	0.435	0.445	0.435	0.445	2,116,000	0.4397	2.30%
2011-08-31	0	0.435	0.425	0.435	0.425	0.440	1,020,000	436,760	0.4282	0.435	0.425	0.435	0.425	0.440	1,020,000	0.4282	1.16%
2011-08-30	0	0.430	0.420	0.430	0.410	0.430	1,976,000	826,940	0.4185	0.430	0.420	0.430	0.410	0.430	1,976,000	0.4185	7.50%
2011-08-29	0	0.400	0.400	0.405	0.400	0.410	1,208,000	484,480	0.4011	0.400	0.400	0.405	0.400	0.410	1,208,000	0.4011	0.00%
2011-08-26	0	0.400	0.400	0.410	0.400	0.410	2,640,000	1,058,000	0.4008	0.400	0.400	0.410	0.400	0.410	2,640,000	0.4008	-2.44%
2011-08-25	0	0.410	0.400	0.410	0.400	0.410	456,000	182,040	0.3992	0.410	0.400	0.410	0.400	0.410	456,000	0.3992	6.49%
2011-08-24	0	0.385	0.385	0.400	0.385	0.400	488,000	192,100	0.3936	0.385	0.385	0.400	0.385	0.400	488,000	0.3936	-3.75%
2011-08-23	0	0.400	0.395	0.400	0.390	0.400	3,108,000	1,212,280	0.3901	0.400	0.395	0.400	0.390	0.400	3,108,000	0.3901	1.27%
2011-08-22	0	0.395	0.390	0.400	0.385	0.395	1,760,000	692,200	0.3933	0.395	0.390	0.400	0.385	0.395	1,760,000	0.3933	0.00%
2011-08-19	0	0.395	0.390	0.395	0.390	0.395	4,320,000	1,688,420	0.3908	0.395	0.390	0.395	0.390	0.395	4,320,000	0.3908	-1.25%
2011-08-18	0	0.400	0.390	0.400	0.400	0.400	792,000	316,800	0.4000	0.400	0.390	0.400	0.400	0.400	792,000	0.4000	0.00%
2011-08-17	0	0.400	0.400	0.405	0.390	0.400	2,112,000	833,540	0.3947	0.400	0.400	0.405	0.390	0.400	2,112,000	0.3947	0.00%
2011-08-16	0	0.400	0.395	0.405	0.395	0.400	544,000	217,580	0.4000	0.400	0.395	0.405	0.395	0.400	544,000	0.4000	0.00%
2011-08-15	0	0.400	0.400	0.405	0.400	0.400	100,000	40,000	0.4000	0.400	0.400	0.405	0.400	0.400	100,000	0.4000	0.00%
2011-08-12	0	0.400	0.400	0.405	0.400	0.405	204,000	82,000	0.4020	0.400	0.400	0.405	0.400	0.405	204,000	0.4020	0.00%
2011-08-11	0	0.400	0.395	0.400	0.400	0.410	196,000	78,500	0.4005	0.400	0.395	0.400	0.400	0.410	196,000	0.4005	-3.61%
2011-08-10	0	0.415	0.405	0.415	0.405	0.415	1,487,410	611,269	0.4110	0.415	0.405	0.415	0.405	0.415	1,487,410	0.4110	3.75%
2011-08-09	0	0.400	0.400	0.410	0.380	0.410	2,232,000	895,520	0.4012	0.400	0.400	0.410	0.380	0.410	2,232,000	0.4012	-3.61%
2011-08-08	0	0.415	0.415	0.420	0.415	0.425	2,064,000	859,660	0.4165	0.415	0.415	0.420	0.415	0.425	2,064,000	0.4165	-3.49%
2011-08-05	0	0.430	0.420	0.430	0.395	0.430	2,192,000	908,920	0.4147	0.430	0.420	0.430	0.395	0.430	2,192,000	0.4147	-1.15%
2011-08-04	0	0.435	0.435	0.445	0.435	0.440	536,000	234,540	0.4376	0.435	0.435	0.445	0.435	0.440	536,000	0.4376	-1.14%
2011-08-03	0	0.440	0.440	0.450	0.440	0.450	528,000	235,920	0.4468	0.440	0.440	0.450	0.440	0.450	528,000	0.4468	-1.12%
2011-08-02	0	0.445	0.440	0.455	-	-	0	0	-	0.445	0.440	0.455	-	-	0	-	0.00%
2011-08-01	0	0.445	0.440	0.450	0.445	0.450	206,000	91,640	0.4449	0.445	0.440	0.450	0.445	0.450	206,000	0.4449	-1.11%
2011-07-29	0	0.450	0.445	0.450	0.440	0.450	1,017,000	450,565	0.4430	0.450	0.445	0.450	0.440	0.450	1,017,000	0.4430	1.12%
2011-07-28	0	0.445	0.445	0.455	0.440	0.460	2,712,000	1,223,620	0.4512	0.445	0.445	0.455	0.440	0.460	2,712,000	0.4512	-1.11%
2011-07-27	0	0.450	0.445	0.450	0.450	0.450	1,036,000	466,200	0.4500	0.450	0.445	0.450	0.450	0.450	1,036,000	0.4500	1.12%
2011-07-26	0	0.445	0.445	0.450	0.440	0.445	400,000	177,000	0.4425	0.445	0.445	0.450	0.440	0.445	400,000	0.4425	0.00%
2011-07-25	0	0.445	0.440	0.445	0.440	0.450	1,432,000	632,640	0.4418	0.445	0.440	0.445	0.440	0.450	1,432,000	0.4418	-1.11%
2011-07-22	0	0.450	0.450	0.455	0.440	0.460	2,036,385	923,605	0.4536	0.450	0.450	0.455	0.440	0.460	2,036,385	0.4536	1.12%
2011-07-21	0	0.445	0.445	0.450	0.440	0.450	200,000	88,900	0.4445	0.445	0.445	0.450	0.440	0.450	200,000	0.4445	-1.11%
2011-07-20	0	0.450	0.440	0.450	0.460	0.460	240,000	110,400	0.4600	0.450	0.440	0.450	0.460	0.460	240,000	0.4600	0.00%
2011-07-19	0	0.450	0.450	0.460	0.440	0.460	2,192,000	980,440	0.4473	0.450	0.450	0.460	0.440	0.460	2,192,000	0.4473	-1.10%
2011-07-18	0	0.455	0.450	0.465	-	-	0	0	-	0.455	0.450	0.465	-	-	0	-	0.00%
2011-07-15	0	0.455	0.450	0.455	0.450	0.470	1,664,000	776,440	0.4666	0.455	0.450	0.455	0.450	0.470	1,664,000	0.4666	-2.15%
2011-07-14	0	0.465	0.460	0.470	0.455	0.470	3,264,000	1,511,980	0.4632	0.465	0.460	0.470	0.455	0.470	3,264,000	0.4632	3.33%
2011-07-13	0	0.450	0.450	0.460	0.440	0.460	1,024,000	459,480	0.4487	0.450	0.450	0.460	0.440	0.460	1,024,000	0.4487	2.27%
2011-07-12	0	0.440	0.440	0.460	0.440	0.460	1,188,000	538,880	0.4536	0.440	0.440	0.460	0.440	0.460	1,188,000	0.4536	-4.35%
2011-07-11	0	0.460	0.460	0.470	0.460	0.460	486,000	223,520	0.4599	0.460	0.460	0.470	0.460	0.460	486,000	0.4599	0.00%
2011-07-08	0	0.460	0.450	0.460	0.430	0.470	3,112,000	1,443,380	0.4638	0.460	0.450	0.460	0.430	0.470	3,112,000	0.4638	0.00%
2011-07-07	0	0.460	0.455	0.470	0.460	0.460	20,000	9,200	0.4600	0.460	0.455	0.470	0.460	0.460	20,000	0.4600	-2.13%
2011-07-06	0	0.470	0.455	0.470	0.460	0.475	2,990,000	1,396,340	0.4670	0.470	0.455	0.470	0.460	0.475	2,990,000	0.4670	-1.05%
2011-07-05	0	0.475	0.475	0.480	0.465	0.480	3,428,000	1,627,500	0.4748	0.475	0.475	0.480	0.465	0.480	3,428,000	0.4748	2.15%
2011-07-04	0	0.465	0.460	0.470	0.460	0.465	3,845,000	1,774,180	0.4614	0.465	0.460	0.470	0.460	0.465	3,845,000	0.4614	1.09%
2011-06-30	0	0.460	0.455	0.465	0.455	0.460	896,000	411,060	0.4588	0.460	0.455	0.465	0.455	0.460	896,000	0.4588	0.00%
2011-06-29	0	0.460	0.455	0.460	0.460	0.460	636,000	292,560	0.4600	0.460	0.455	0.460	0.460	0.460	636,000	0.4600	-1.08%
2011-06-28	0	0.465	0.455	0.465	0.460	0.465	400,000	185,580	0.4640	0.465	0.455	0.465	0.460	0.465	400,000	0.4640	2.20%
2011-06-27	0	0.455	0.455	0.460	0.440	0.460	2,110,000	960,740	0.4553	0.455	0.455	0.460	0.440	0.460	2,110,000	0.4553	-1.09%
2011-06-24	0	0.460	0.455	0.460	0.455	0.470	3,012,000	1,379,000	0.4578	0.460	0.455	0.460	0.455	0.470	3,012,000	0.4578	-2.13%
2011-06-23	0	0.470	0.465	0.470	0.435	0.470	5,024,000	2,318,940	0.4616	0.470	0.465	0.470	0.435	0.470	5,024,000	0.4616	10.59%
2011-06-22	0	0.425	0.425	0.435	0.415	0.435	812,000	343,480	0.4230	0.425	0.425	0.435	0.415	0.435	812,000	0.4230	-2.30%
2011-06-21	0	0.435	0.435	0.440	0.425	0.440	204,000	88,260	0.4326	0.435	0.435	0.440	0.425	0.440	204,000	0.4326	2.35%
2011-06-20	0	0.425	0.420	0.430	0.425	0.440	1,116,000	478,740	0.4290	0.425	0.420	0.430	0.425	0.440	1,116,000	0.4290	-3.41%
2011-06-17	0	0.440	0.440	0.445	0.440	0.455	2,589,090	1,161,794	0.4487	0.440	0.440	0.445	0.440	0.455	2,589,090	0.4487	-1.12%
2011-06-16	0	0.445	0.445	0.460	0.445	0.460	4,550,000	2,052,760	0.4512	0.445	0.445	0.460	0.445	0.460	4,550,000	0.4512	-2.20%
2011-06-15	0	0.455	0.455	0.460	0.430	0.460	5,292,000	2,365,940	0.4471	0.455	0.455	0.460	0.430	0.460	5,292,000	0.4471	5.81%
2011-06-14	0	0.430	0.420	0.430	0.420	0.430	773,000	328,570	0.4251	0.430	0.420	0.430	0.420	0.430	773,000	0.4251	2.38%
2011-06-13	0	0.420	0.415	0.420	0.395	0.420	3,368,000	1,379,280	0.4095	0.420	0.415	0.420	0.395	0.420	3,368,000	0.4095	6.33%
2011-06-10	0	0.395	0.395	0.400	0.395	0.400	1,200,000	477,500	0.3979	0.395	0.395	0.400	0.395	0.400	1,200,000	0.3979	-2.47%
2011-06-09	0	0.405	0.400	0.405	0.400	0.415	2,916,000	1,178,060	0.4040	0.405	0.400	0.405	0.400	0.415	2,916,000	0.4040	-1.22%
2011-06-08	0	0.410	0.410	0.420	0.400	0.415	4,708,542	1,925,111	0.4089	0.410	0.410	0.420	0.400	0.415	4,708,542	0.4089	-3.53%
2011-06-07	0	0.425	0.425	0.430	0.425	0.430	3,256,000	1,386,300	0.4258	0.425	0.425	0.430	0.425	0.430	3,256,000	0.4258	0.00%
2011-06-03	0	0.425	0.420	0.430	0.425	0.430	992,655	424,728	0.4279	0.425	0.420	0.430	0.425	0.430	992,655	0.4279	-3.41%
2011-06-02	0	0.440	0.440	0.445	0.435	0.445	640,000	281,060	0.4392	0.440	0.440	0.445	0.435	0.445	640,000	0.4392	-1.12%
2011-06-01	0	0.445	0.440	0.450	0.445	0.460	4,004,000	1,803,600	0.4504	0.445	0.440	0.450	0.445	0.460	4,004,000	0.4504	1.14%
2011-05-31	0	0.440	0.435	0.440	0.440	0.450	3,442,000	1,537,960	0.4468	0.440	0.435	0.440	0.440	0.450	3,442,000	0.4468	-3.30%
2011-05-30	0	0.455	0.450	0.455	0.435	0.455	5,700,000	2,576,880	0.4521	0.455	0.450	0.455	0.435	0.455	5,700,000	0.4521	9.64%
2011-05-27	0	0.415	0.415	0.420	0.405	0.415	2,408,000	988,140	0.4104	0.415	0.415	0.420	0.405	0.415	2,408,000	0.4104	0.00%
2011-05-26	0	0.415	0.415	0.430	0.415	0.435	2,640,000	1,121,300	0.4247	0.415	0.415	0.430	0.415	0.435	2,640,000	0.4247	-2.35%
2011-05-25	0	0.425	0.420	0.425	0.395	0.455	18,060,000	7,508,500	0.4158	0.425	0.420	0.425	0.395	0.455	18,060,000	0.4158	-5.56%
2011-05-24	0	0.450	0.445	0.455	0.445	0.475	11,854,000	5,460,470	0.4606	0.450	0.445	0.455	0.445	0.475	11,854,000	0.4606	-7.22%
2011-05-23	0	0.485	0.485	0.490	0.465	0.495	5,440,000	2,609,260	0.4796	0.485	0.485	0.490	0.465	0.495	5,440,000	0.4796	-2.02%
2011-05-20	0	0.495	0.495	0.500	0.465	0.500	13,484,000	6,601,380	0.4896	0.495	0.495	0.500	0.465	0.500	13,484,000	0.4896	6.45%
2011-05-19	0	0.465	0.465	0.470	0.465	0.480	8,660,000	4,083,120	0.4715	0.465	0.465	0.470	0.465	0.480	8,660,000	0.4715	0.00%
2011-05-18	0	0.465	0.460	0.465	0.420	0.500	18,410,000	8,428,480	0.4578	0.465	0.460	0.465	0.420	0.500	18,410,000	0.4578	12.05%
2011-05-17	0	0.415	0.415	0.435	0.405	0.430	6,248,000	2,598,320	0.4159	0.415	0.415	0.435	0.405	0.430	6,248,000	0.4159	2.47%
2011-05-16	0	0.405	0.405	0.410	0.405	0.410	4,096,000	1,674,940	0.4089	0.405	0.405	0.410	0.405	0.410	4,096,000	0.4089	-2.41%
2011-05-13	0	0.415	0.415	0.420	0.400	0.420	4,680,000	1,917,720	0.4098	0.415	0.415	0.420	0.400	0.420	4,680,000	0.4098	1.22%
2011-05-12	0	0.410	0.405	0.410	0.395	0.410	1,992,000	802,260	0.4027	0.410	0.405	0.410	0.395	0.410	1,992,000	0.4027	0.00%
2011-05-11	0	0.410	0.400	0.410	0.380	0.410	4,452,000	1,759,940	0.3953	0.410	0.400	0.410	0.380	0.410	4,452,000	0.3953	1.23%
2011-05-09	0	0.405	0.405	0.410	0.395	0.415	5,100,000	2,045,180	0.4010	0.405	0.405	0.410	0.395	0.415	5,100,000	0.4010	1.25%
2011-05-06	0	0.400	0.395	0.400	0.390	0.410	9,724,000	3,869,780	0.3980	0.400	0.395	0.400	0.390	0.410	9,724,000	0.3980	0.00%
2011-05-05	0	0.400	0.395	0.400	0.380	0.415	8,492,000	3,382,980	0.3984	0.400	0.395	0.400	0.380	0.415	8,492,000	0.3984	6.67%
2011-05-04	0	0.375	0.375	0.385	0.370	0.385	3,044,000	1,142,860	0.3754	0.375	0.375	0.385	0.370	0.385	3,044,000	0.3754	1.35%
2011-05-03	0	0.370	0.365	0.375	0.355	0.380	6,008,000	2,223,160	0.3700	0.370	0.365	0.375	0.355	0.380	6,008,000	0.3700	5.71%
2011-04-29	0	0.350	0.345	0.355	0.335	0.350	3,757,445	1,295,302	0.3447	0.350	0.345	0.355	0.335	0.350	3,757,445	0.3447	4.48%
2011-04-28	0	0.335	0.330	0.335	0.325	0.335	1,200,000	396,880	0.3307	0.335	0.330	0.335	0.325	0.335	1,200,000	0.3307	3.08%
2011-04-27	0	0.325	0.325	0.335	0.325	0.340	19,168,000	6,274,640	0.3273	0.325	0.325	0.335	0.325	0.340	19,168,000	0.3273	0.00%
2011-04-26	0	0.325	0.315	0.325	0.315	0.325	944,000	301,300	0.3192	0.325	0.315	0.325	0.315	0.325	944,000	0.3192	3.17%
2011-04-21	0	0.315	0.305	0.315	0.300	0.315	1,032,000	319,780	0.3099	0.315	0.305	0.315	0.300	0.315	1,032,000	0.3099	1.61%
2011-04-20	0	0.310	0.300	0.310	0.305	0.310	328,000	101,160	0.3084	0.310	0.300	0.310	0.305	0.310	328,000	0.3084	1.64%
2011-04-19	0	0.305	0.310	0.315	0.305	0.310	560,000	172,700	0.3084	0.305	0.310	0.315	0.305	0.310	560,000	0.3084	1.67%
2011-04-18	0	0.300	0.290	0.300	0.285	0.300	1,160,000	341,020	0.2940	0.300	0.290	0.300	0.285	0.300	1,160,000	0.2940	9.09%
2011-04-15	0	0.275	0.285	0.290	0.260	0.300	26,612,000	7,527,820	0.2829	0.275	0.285	0.290	0.260	0.300	26,612,000	0.2829	-6.78%
2011-04-14	0	0.295	0.295	0.300	0.295	0.300	6,516,000	1,944,420	0.2984	0.295	0.295	0.300	0.295	0.300	6,516,000	0.2984	-3.28%
2011-04-13	0	0.305	0.300	0.305	0.300	0.305	892,000	270,960	0.3038	0.305	0.300	0.305	0.300	0.305	892,000	0.3038	0.00%
2011-04-12	0	0.305	0.300	0.315	0.305	0.315	31,772,000	9,842,220	0.3098	0.305	0.300	0.315	0.305	0.315	31,772,000	0.3098	0.00%
2011-04-11	0	0.305	0.300	0.310	0.305	0.305	1,964,000	599,020	0.3050	0.305	0.300	0.310	0.305	0.305	1,964,000	0.3050	1.67%
2011-04-08	0	0.300	0.300	0.305	0.300	0.305	21,149,000	6,345,120	0.3000	0.300	0.300	0.305	0.300	0.305	21,149,000	0.3000	0.00%
2011-04-07	0	0.300	0.300	0.310	0.300	0.315	3,064,000	929,240	0.3033	0.300	0.300	0.310	0.300	0.315	3,064,000	0.3033	-4.76%
2011-04-06	0	0.315	0.315	0.325	0.310	0.315	500,000	158,560	0.3171	0.315	0.315	0.325	0.310	0.315	500,000	0.3171	0.00%
2011-04-04	0	0.315	0.315	0.330	0.315	0.335	6,236,000	2,023,540	0.3245	0.315	0.315	0.330	0.315	0.335	6,236,000	0.3245	-1.56%
2011-04-01	0	0.320	0.320	0.325	0.320	0.320	9,208,000	2,946,560	0.3200	0.320	0.320	0.325	0.320	0.320	9,208,000	0.3200	0.00%
2011-03-31	0	0.320	0.320	0.335	0.320	0.340	5,004,000	1,636,440	0.3270	0.320	0.320	0.335	0.320	0.340	5,004,000	0.3270	-1.54%
2011-03-30	0	0.325	0.320	0.325	0.325	0.330	2,572,000	841,280	0.3271	0.325	0.320	0.325	0.325	0.330	2,572,000	0.3271	-4.41%
2011-03-29	0	0.340	0.335	0.340	0.335	0.360	5,408,000	1,882,540	0.3481	0.340	0.335	0.340	0.335	0.360	5,408,000	0.3481	3.03%
2011-03-28	1	-	-	-	-	-	0	0	-	0.330	-	-	-	-	0	-	0.00%
2011-03-25	1	-	-	-	-	-	0	0	-	0.330	-	-	-	-	0	-	0.00%
2011-03-24	1	-	-	-	-	-	0	0	-	0.330	-	-	-	-	0	-	0.00%
2011-03-23	0	0.330	0.330	0.335	0.330	0.330	796,010	262,683	0.3300	0.330	0.330	0.335	0.330	0.330	796,010	0.3300	-1.49%
2011-03-22	0	0.335	0.330	0.335	0.330	0.345	6,292,000	2,133,980	0.3392	0.335	0.330	0.335	0.330	0.345	6,292,000	0.3392	1.52%
2011-03-21	0	0.330	0.330	0.335	0.315	0.335	1,992,000	649,720	0.3262	0.330	0.330	0.335	0.315	0.335	1,992,000	0.3262	4.76%
2011-03-18	0	0.315	0.315	0.320	0.315	0.315	692,000	217,980	0.3150	0.315	0.315	0.320	0.315	0.315	692,000	0.3150	0.00%
2011-03-17	0	0.315	0.315	0.325	0.310	0.315	2,752,000	864,180	0.3140	0.315	0.315	0.325	0.310	0.315	2,752,000	0.3140	-3.08%
2011-03-16	0	0.325	0.320	0.325	0.320	0.325	276,000	88,740	0.3215	0.325	0.320	0.325	0.320	0.325	276,000	0.3215	0.00%
2011-03-15	0	0.325	0.320	0.325	0.320	0.325	440,000	142,200	0.3232	0.325	0.320	0.325	0.320	0.325	440,000	0.3232	-1.52%
2011-03-14	0	0.330	0.325	0.335	0.305	0.340	2,068,000	676,760	0.3273	0.330	0.325	0.335	0.305	0.340	2,068,000	0.3273	4.76%
2011-03-11	0	0.315	0.315	0.320	0.305	0.335	5,004,000	1,603,220	0.3204	0.315	0.315	0.320	0.305	0.335	5,004,000	0.3204	5.00%
2011-03-10	0	0.300	0.295	0.310	-	-	0	0	-	0.300	0.295	0.310	-	-	0	-	0.00%
2011-03-09	0	0.300	0.300	0.310	0.300	0.305	944,000	284,500	0.3014	0.300	0.300	0.310	0.300	0.305	944,000	0.3014	1.69%
2011-03-08	0	0.295	0.290	0.300	0.290	0.300	1,368,000	403,020	0.2946	0.295	0.290	0.300	0.290	0.300	1,368,000	0.2946	0.00%
2011-03-07	0	0.295	0.285	0.295	0.285	0.300	2,226,175	657,676	0.2954	0.295	0.285	0.295	0.285	0.300	2,226,175	0.2954	1.72%
2011-03-04	0	0.290	0.285	0.295	0.290	0.295	1,560,000	455,100	0.2917	0.290	0.285	0.295	0.290	0.295	1,560,000	0.2917	1.75%
2011-03-03	0	0.285	0.285	0.295	0.285	0.295	1,112,000	321,920	0.2895	0.285	0.285	0.295	0.285	0.295	1,112,000	0.2895	-1.72%
2011-03-02	0	0.290	0.285	0.290	0.290	0.290	2,582,175	748,766	0.2900	0.290	0.285	0.290	0.290	0.290	2,582,175	0.2900	0.00%
2011-03-01	0	0.290	0.290	0.300	0.290	0.290	200,000	58,000	0.2900	0.290	0.290	0.300	0.290	0.290	200,000	0.2900	0.00%
2011-02-28	0	0.290	0.290	0.300	0.290	0.300	56,000	16,720	0.2986	0.290	0.290	0.300	0.290	0.300	56,000	0.2986	0.00%
2011-02-25	0	0.290	0.285	0.290	0.285	0.290	1,152,000	332,560	0.2887	0.290	0.285	0.290	0.285	0.290	1,152,000	0.2887	1.75%
2011-02-24	0	0.285	0.285	0.290	0.285	0.290	1,604,000	461,220	0.2875	0.285	0.285	0.290	0.285	0.290	1,604,000	0.2875	-1.72%
2011-02-23	0	0.290	0.285	0.290	0.285	0.290	380,000	109,200	0.2874	0.290	0.285	0.290	0.285	0.290	380,000	0.2874	1.75%
2011-02-22	0	0.285	0.285	0.290	0.285	0.290	2,012,000	580,480	0.2885	0.285	0.285	0.290	0.285	0.290	2,012,000	0.2885	-3.39%
2011-02-21	0	0.295	0.290	0.295	0.290	0.295	1,535,000	446,030	0.2906	0.295	0.290	0.295	0.290	0.295	1,535,000	0.2906	0.00%
2011-02-18	0	0.295	0.290	0.300	0.290	0.300	2,672,000	784,760	0.2937	0.295	0.290	0.300	0.290	0.300	2,672,000	0.2937	0.00%
2011-02-17	0	0.295	0.290	0.295	0.290	0.300	3,396,000	986,520	0.2905	0.295	0.290	0.295	0.290	0.300	3,396,000	0.2905	1.72%
2011-02-16	0	0.290	0.285	0.290	0.290	0.290	660,000	191,400	0.2900	0.290	0.285	0.290	0.290	0.290	660,000	0.2900	-1.69%
2011-02-15	0	0.295	0.285	0.295	0.290	0.295	1,408,000	410,060	0.2912	0.295	0.285	0.295	0.290	0.295	1,408,000	0.2912	1.72%
2011-02-14	0	0.290	0.290	0.300	0.290	0.315	852,000	255,960	0.3004	0.290	0.290	0.300	0.290	0.315	852,000	0.3004	0.00%
2011-02-11	0	0.290	0.290	0.300	0.290	0.290	696,000	201,840	0.2900	0.290	0.290	0.300	0.290	0.290	696,000	0.2900	0.00%
2011-02-10	0	0.290	0.285	0.290	0.290	0.300	1,864,000	542,600	0.2911	0.290	0.285	0.290	0.290	0.300	1,864,000	0.2911	-3.33%
2011-02-09	0	0.300	0.290	0.300	0.300	0.300	608,000	181,400	0.2984	0.300	0.290	0.300	0.300	0.300	608,000	0.2984	3.45%
2011-02-08	0	0.290	0.290	0.300	0.290	0.300	2,800,000	820,300	0.2930	0.290	0.290	0.300	0.290	0.300	2,800,000	0.2930	0.00%
2011-02-07	0	0.290	0.290	0.300	0.285	0.300	8,056,000	2,346,100	0.2912	0.290	0.290	0.300	0.285	0.300	8,056,000	0.2912	3.57%
2011-02-02	0	0.280	0.275	0.290	0.270	0.285	2,556,000	711,520	0.2784	0.280	0.275	0.290	0.270	0.285	2,556,000	0.2784	-1.75%
2011-02-01	0	0.285	0.280	0.290	0.280	0.290	1,280,000	360,680	0.2818	0.285	0.280	0.290	0.280	0.290	1,280,000	0.2818	-5.00%
2011-01-31	0	0.300	0.290	0.300	0.280	0.300	2,088,000	600,380	0.2875	0.300	0.290	0.300	0.280	0.300	2,088,000	0.2875	0.00%
2011-01-28	0	0.300	0.290	0.300	0.300	0.300	1,438,000	431,400	0.3000	0.300	0.290	0.300	0.300	0.300	1,438,000	0.3000	1.69%
2011-01-27	0	0.295	0.290	0.295	0.290	0.295	932,000	274,340	0.2944	0.295	0.290	0.295	0.290	0.295	932,000	0.2944	-1.67%
2011-01-26	0	0.300	0.290	0.305	0.300	0.305	2,008,000	602,840	0.3002	0.300	0.290	0.305	0.300	0.305	2,008,000	0.3002	0.00%
2011-01-25	0	0.300	0.295	0.305	0.300	0.300	1,160,000	348,000	0.3000	0.300	0.295	0.305	0.300	0.300	1,160,000	0.3000	0.00%
2011-01-24	0	0.300	0.300	0.305	0.300	0.305	1,402,000	421,840	0.3009	0.300	0.300	0.305	0.300	0.305	1,402,000	0.3009	-3.23%
2011-01-21	0	0.310	0.300	0.310	0.300	0.310	2,120,000	648,200	0.3058	0.310	0.300	0.310	0.300	0.310	2,120,000	0.3058	1.64%
2011-01-20	0	0.305	0.305	0.310	0.305	0.320	2,504,000	775,120	0.3096	0.305	0.305	0.310	0.305	0.320	2,504,000	0.3096	-3.17%
2011-01-19	0	0.315	0.310	0.315	0.305	0.315	2,804,000	872,760	0.3113	0.315	0.310	0.315	0.305	0.315	2,804,000	0.3113	5.00%
2011-01-18	0	0.300	0.300	0.310	0.300	0.315	13,288,000	4,028,880	0.3032	0.300	0.300	0.310	0.300	0.315	13,288,000	0.3032	-1.64%
2011-01-17	0	0.305	0.300	0.310	0.300	0.310	2,808,000	862,980	0.3073	0.305	0.300	0.310	0.300	0.310	2,808,000	0.3073	0.00%
2011-01-14	0	0.305	0.305	0.310	0.300	0.305	892,000	270,760	0.3035	0.305	0.305	0.310	0.300	0.305	892,000	0.3035	1.67%
2011-01-13	0	0.300	0.300	0.305	0.300	0.300	568,000	170,400	0.3000	0.300	0.300	0.305	0.300	0.300	568,000	0.3000	-1.64%
2011-01-12	0	0.305	0.305	0.310	0.305	0.310	1,108,000	341,940	0.3086	0.305	0.305	0.310	0.305	0.310	1,108,000	0.3086	-1.61%
2011-01-11	0	0.310	0.305	0.310	0.310	0.310	932,000	288,920	0.3100	0.310	0.305	0.310	0.310	0.310	932,000	0.3100	0.00%
2011-01-10	0	0.310	0.305	0.310	0.305	0.310	1,872,000	579,720	0.3097	0.310	0.305	0.310	0.305	0.310	1,872,000	0.3097	0.00%
2011-01-07	0	0.310	0.305	0.310	0.305	0.315	11,148,000	3,415,480	0.3064	0.310	0.305	0.310	0.305	0.315	11,148,000	0.3064	1.64%
2011-01-06	0	0.305	0.300	0.305	0.295	0.305	3,240,000	967,500	0.2986	0.305	0.300	0.305	0.295	0.305	3,240,000	0.2986	1.67%
2011-01-05	0	0.300	0.300	0.305	0.300	0.305	1,480,000	444,500	0.3003	0.300	0.300	0.305	0.300	0.305	1,480,000	0.3003	0.00%
2011-01-04	0	0.300	0.295	0.300	0.295	0.300	772,000	231,220	0.2995	0.300	0.295	0.300	0.295	0.300	772,000	0.2995	0.00%
2011-01-03	0	0.300	0.295	0.300	0.300	0.300	2,044,000	613,200	0.3000	0.300	0.295	0.300	0.300	0.300	2,044,000	0.3000	0.00%
2010-12-31	0	0.300	0.290	0.300	0.300	0.300	200,000	60,000	0.3000	0.300	0.290	0.300	0.300	0.300	200,000	0.3000	1.69%
2010-12-30	0	0.295	0.290	0.295	0.290	0.300	852,000	251,320	0.2950	0.295	0.290	0.295	0.290	0.300	852,000	0.2950	-1.67%
2010-12-29	0	0.300	0.295	0.300	0.300	0.300	952,000	285,600	0.3000	0.300	0.295	0.300	0.300	0.300	952,000	0.3000	-3.23%
2010-12-28	0	0.310	0.300	0.310	0.300	0.310	8,380,000	2,515,880	0.3002	0.310	0.300	0.310	0.300	0.310	8,380,000	0.3002	3.33%
2010-12-24	0	0.300	0.300	0.310	0.300	0.310	784,000	237,800	0.3033	0.300	0.300	0.310	0.300	0.310	784,000	0.3033	-6.25%
2010-12-23	0	0.320	0.315	0.320	0.315	0.320	3,974,000	1,264,640	0.3182	0.320	0.315	0.320	0.315	0.320	3,974,000	0.3182	-3.03%
2010-12-22	0	0.330	0.320	0.330	0.315	0.330	2,280,000	733,120	0.3215	0.330	0.320	0.330	0.315	0.330	2,280,000	0.3215	4.76%
2010-12-21	0	0.315	0.315	0.320	0.315	0.330	639,485	208,143	0.3255	0.315	0.315	0.320	0.315	0.330	639,485	0.3255	-5.97%
2010-12-20	0	0.335	0.320	0.335	0.325	0.340	1,664,000	558,160	0.3354	0.335	0.320	0.335	0.325	0.340	1,664,000	0.3354	1.52%
2010-12-17	0	0.330	0.320	0.330	0.310	0.335	2,026,000	660,400	0.3260	0.330	0.320	0.330	0.310	0.335	2,026,000	0.3260	8.20%
2010-12-16	0	0.305	0.305	0.310	0.300	0.305	3,316,000	1,010,200	0.3046	0.305	0.305	0.310	0.300	0.305	3,316,000	0.3046	1.67%
2010-12-15	0	0.300	0.295	0.305	0.295	0.300	1,396,000	417,620	0.2992	0.300	0.295	0.305	0.295	0.300	1,396,000	0.2992	3.45%
2010-12-14	0	0.290	0.290	0.300	0.280	0.310	2,348,000	683,000	0.2909	0.290	0.290	0.300	0.280	0.310	2,348,000	0.2909	-3.33%
2010-12-13	0	0.300	0.300	0.310	0.300	0.320	4,716,000	1,456,120	0.3088	0.300	0.300	0.310	0.300	0.320	4,716,000	0.3088	-6.25%
2010-12-10	0	0.320	0.320	0.330	0.320	0.330	740,000	238,880	0.3228	0.320	0.320	0.330	0.320	0.330	740,000	0.3228	-3.03%
2010-12-09	0	0.330	0.330	0.340	0.325	0.355	479,000	159,145	0.3322	0.330	0.330	0.340	0.325	0.355	479,000	0.3322	-4.35%
2010-12-08	0	0.345	0.325	0.345	0.320	0.345	5,276,000	1,743,720	0.3305	0.345	0.325	0.345	0.320	0.345	5,276,000	0.3305	7.81%
2010-12-07	0	0.320	0.320	0.330	0.320	0.330	2,820,000	913,800	0.3240	0.320	0.320	0.330	0.320	0.330	2,820,000	0.3240	-3.03%
2010-12-06	0	0.330	0.330	0.335	0.330	0.360	5,746,000	1,952,700	0.3398	0.330	0.330	0.335	0.330	0.360	5,746,000	0.3398	-2.94%
2010-12-03	0	0.340	0.335	0.350	0.320	0.355	10,048,000	3,413,280	0.3397	0.340	0.335	0.350	0.320	0.355	10,048,000	0.3397	3.03%
2010-12-02	0	0.330	0.330	0.340	0.310	0.355	14,388,000	4,786,280	0.3327	0.330	0.330	0.340	0.310	0.355	14,388,000	0.3327	8.20%
2010-12-01	0	0.305	0.295	0.310	0.285	0.305	2,820,000	825,280	0.2927	0.305	0.295	0.310	0.285	0.305	2,820,000	0.2927	1.67%
2010-11-30	0	0.300	0.295	0.300	0.300	0.320	3,124,000	958,480	0.3068	0.300	0.295	0.300	0.300	0.320	3,124,000	0.3068	-1.64%
2010-11-29	0	0.305	0.305	0.310	0.305	0.305	448,000	136,640	0.3050	0.305	0.305	0.310	0.305	0.305	448,000	0.3050	3.39%
2010-11-26	0	0.295	0.295	0.305	0.290	0.305	728,000	215,700	0.2963	0.295	0.295	0.305	0.290	0.305	728,000	0.2963	0.00%
2010-11-25	0	0.295	0.295	0.305	0.295	0.315	4,800,000	1,485,100	0.3094	0.295	0.295	0.305	0.295	0.315	4,800,000	0.3094	-4.84%
2010-11-24	0	0.310	0.300	0.310	0.295	0.310	1,044,000	313,040	0.2998	0.310	0.300	0.310	0.295	0.310	1,044,000	0.2998	0.00%
2010-11-23	0	0.310	0.305	0.310	0.290	0.320	5,948,000	1,802,960	0.3031	0.310	0.305	0.310	0.290	0.320	5,948,000	0.3031	1.64%
2010-11-22	0	0.305	0.295	0.300	0.300	0.340	8,572,000	2,639,380	0.3079	0.305	0.295	0.300	0.300	0.340	8,572,000	0.3079	-4.69%
2010-11-19	0	0.320	0.320	0.330	0.320	0.340	2,448,000	803,700	0.3283	0.320	0.320	0.330	0.320	0.340	2,448,000	0.3283	-3.03%
2010-11-18	0	0.330	0.320	0.325	0.325	0.340	3,700,000	1,227,540	0.3318	0.330	0.320	0.325	0.325	0.340	3,700,000	0.3318	-5.71%
2010-11-17	0	0.350	0.340	0.350	0.340	0.350	668,000	231,160	0.3460	0.350	0.340	0.350	0.340	0.350	668,000	0.3460	-2.78%
2010-11-16	0	0.360	0.350	0.360	0.345	0.365	4,080,000	1,429,380	0.3503	0.360	0.350	0.360	0.345	0.365	4,080,000	0.3503	0.00%
2010-11-15	0	0.360	0.355	0.370	0.350	0.370	3,224,000	1,163,100	0.3608	0.360	0.355	0.370	0.350	0.370	3,224,000	0.3608	-2.70%
2010-11-12	0	0.370	0.370	0.380	0.370	0.390	1,936,000	740,180	0.3823	0.370	0.370	0.380	0.370	0.390	1,936,000	0.3823	-1.33%
2010-11-11	0	0.375	0.375	0.385	0.370	0.390	1,528,000	577,680	0.3781	0.375	0.375	0.385	0.370	0.390	1,528,000	0.3781	-3.85%
2010-11-10	0	0.390	0.375	0.390	0.380	0.390	2,688,650	1,026,714	0.3819	0.390	0.375	0.390	0.380	0.390	2,688,650	0.3819	0.00%
2010-11-09	0	0.390	0.380	0.390	0.380	0.410	6,296,000	2,459,200	0.3906	0.390	0.380	0.390	0.380	0.410	6,296,000	0.3906	-4.88%
2010-11-08	0	0.410	0.400	0.410	0.400	0.420	7,452,000	3,002,360	0.4029	0.410	0.400	0.410	0.400	0.420	7,452,000	0.4029	3.80%
2010-11-05	0	0.395	0.390	0.400	0.370	0.400	4,000,000	1,560,340	0.3901	0.395	0.390	0.400	0.370	0.400	4,000,000	0.3901	8.22%
2010-11-04	0	0.365	0.360	0.370	0.360	0.380	6,760,000	2,481,500	0.3671	0.365	0.360	0.370	0.360	0.380	6,760,000	0.3671	-3.95%
2010-11-03	0	0.380	0.375	0.380	0.380	0.395	2,208,000	843,780	0.3821	0.380	0.375	0.380	0.380	0.395	2,208,000	0.3821	0.00%
2010-11-02	0	0.380	0.380	0.395	0.370	0.400	3,924,000	1,501,060	0.3825	0.380	0.380	0.395	0.370	0.400	3,924,000	0.3825	1.33%
2010-11-01	0	0.375	0.370	0.375	0.375	0.380	1,800,000	678,000	0.3767	0.375	0.370	0.375	0.375	0.380	1,800,000	0.3767	1.35%
2010-10-29	0	0.370	0.370	0.375	0.360	0.380	1,456,000	536,580	0.3685	0.370	0.370	0.375	0.360	0.380	1,456,000	0.3685	-2.63%
2010-10-28	0	0.380	0.370	0.385	0.365	0.385	1,436,000	540,920	0.3767	0.380	0.370	0.385	0.365	0.385	1,436,000	0.3767	-2.56%
2010-10-27	0	0.390	0.385	0.395	0.390	0.400	2,736,000	1,080,600	0.3950	0.390	0.385	0.395	0.390	0.400	2,736,000	0.3950	-2.50%
2010-10-26	0	0.400	0.400	0.410	0.395	0.405	2,308,000	928,460	0.4023	0.400	0.400	0.410	0.395	0.405	2,308,000	0.4023	-2.44%
2010-10-25	0	0.410	0.395	0.410	0.390	0.410	912,000	366,760	0.4021	0.410	0.395	0.410	0.390	0.410	912,000	0.4021	2.50%
2010-10-22	0	0.400	0.385	0.410	0.385	0.405	2,176,000	873,300	0.4013	0.400	0.385	0.410	0.385	0.405	2,176,000	0.4013	-3.61%
2010-10-21	0	0.415	0.390	0.415	0.380	0.415	5,408,105	2,127,019	0.3933	0.415	0.390	0.415	0.380	0.415	5,408,105	0.3933	7.79%
2010-10-20	0	0.385	0.385	0.395	0.385	0.395	1,848,000	720,440	0.3898	0.385	0.385	0.395	0.385	0.395	1,848,000	0.3898	-3.75%
2010-10-19	0	0.400	0.400	0.410	0.400	0.420	3,644,000	1,481,540	0.4066	0.400	0.400	0.410	0.400	0.420	3,644,000	0.4066	-3.61%
2010-10-18	0	0.415	0.415	0.425	0.410	0.420	2,128,000	882,100	0.4145	0.415	0.415	0.425	0.410	0.420	2,128,000	0.4145	0.00%
2010-10-15	0	0.415	0.415	0.425	0.400	0.425	4,736,000	1,959,860	0.4138	0.415	0.415	0.425	0.400	0.425	4,736,000	0.4138	2.47%
2010-10-14	0	0.405	0.405	0.410	0.385	0.405	7,406,175	2,940,917	0.3971	0.405	0.405	0.410	0.385	0.405	7,406,175	0.3971	6.58%
2010-10-13	0	0.380	0.380	0.385	0.370	0.400	9,288,000	3,576,480	0.3851	0.380	0.380	0.385	0.370	0.400	9,288,000	0.3851	-7.32%
2010-10-12	0	0.410	0.400	0.410	0.410	0.465	3,780,000	1,629,380	0.4311	0.410	0.400	0.410	0.410	0.465	3,780,000	0.4311	-9.89%
2010-10-11	0	0.455	0.445	0.455	0.440	0.470	14,028,000	6,303,560	0.4494	0.455	0.445	0.455	0.440	0.470	14,028,000	0.4494	-4.21%
2010-10-08	0	0.475	0.475	0.480	0.450	0.490	11,648,000	5,507,260	0.4728	0.475	0.475	0.480	0.450	0.490	11,648,000	0.4728	0.00%
2010-10-07	0	0.475	0.465	0.480	0.430	0.485	22,024,265	10,153,594	0.4610	0.475	0.465	0.480	0.430	0.485	22,024,265	0.4610	4.40%
2010-10-06	0	0.455	0.465	0.470	0.345	0.475	61,684,000	26,177,760	0.4244	0.455	0.465	0.470	0.345	0.475	61,684,000	0.4244	31.88%
2010-10-05	0	0.345	0.335	0.350	0.325	0.345	4,612,000	1,547,840	0.3356	0.345	0.335	0.350	0.325	0.345	4,612,000	0.3356	7.81%
2010-10-04	0	0.320	0.305	0.320	0.305	0.330	6,698,000	2,141,900	0.3198	0.320	0.305	0.320	0.305	0.330	6,698,000	0.3198	0.00%
2010-09-30	0	0.320	0.310	0.325	0.305	0.320	1,812,000	570,840	0.3150	0.320	0.310	0.325	0.305	0.320	1,812,000	0.3150	3.23%
2010-09-29	0	0.310	0.305	0.310	0.300	0.325	54,307,000	15,430,880	0.2841	0.310	0.305	0.310	0.300	0.325	54,307,000	0.2841	-4.62%
2010-09-28	0	0.325	0.325	0.330	0.325	0.340	7,492,000	2,479,140	0.3309	0.325	0.325	0.330	0.325	0.340	7,492,000	0.3309	-4.41%
2010-09-27	0	0.340	0.335	0.340	0.340	0.355	7,060,000	2,443,360	0.3461	0.340	0.335	0.340	0.340	0.355	7,060,000	0.3461	0.00%
2010-09-24	0	0.340	0.335	0.345	0.325	0.350	3,752,000	1,275,120	0.3399	0.340	0.335	0.345	0.325	0.350	3,752,000	0.3399	6.25%
2010-09-22	0	0.320	0.320	0.335	0.320	0.345	24,276,000	7,812,780	0.3218	0.320	0.320	0.335	0.320	0.345	24,276,000	0.3218	-4.48%
2010-09-21	0	0.335	0.335	0.340	0.315	0.350	70,967,625	23,026,248	0.3245	0.335	0.335	0.340	0.315	0.350	70,967,625	0.3245	3.08%
2010-09-20	0	0.325	0.320	0.325	0.310	0.325	7,488,000	2,395,820	0.3200	0.325	0.320	0.325	0.310	0.325	7,488,000	0.3200	4.84%
2010-09-17	0	0.310	0.310	0.330	0.310	0.325	4,716,000	1,486,080	0.3151	0.310	0.310	0.330	0.310	0.325	4,716,000	0.3151	-1.59%
2010-09-16	0	0.315	0.315	0.325	0.310	0.325	760,000	242,860	0.3196	0.315	0.315	0.325	0.310	0.325	760,000	0.3196	-1.56%
2010-09-15	0	0.320	0.320	0.335	0.315	0.320	2,060,000	654,200	0.3176	0.320	0.320	0.335	0.315	0.320	2,060,000	0.3176	-4.48%
2010-09-14	0	0.335	0.335	0.340	0.335	0.370	8,201,515	2,790,717	0.3403	0.335	0.335	0.340	0.335	0.370	8,201,515	0.3403	-4.29%
2010-09-13	0	0.350	0.345	0.350	0.335	0.350	2,896,000	1,000,860	0.3456	0.350	0.345	0.350	0.335	0.350	2,896,000	0.3456	-1.41%
2010-09-10	0	0.355	0.345	0.355	0.330	0.360	3,476,000	1,214,520	0.3494	0.355	0.345	0.355	0.330	0.360	3,476,000	0.3494	2.90%
2010-09-09	0	0.345	0.335	0.345	0.325	0.370	16,988,000	5,748,200	0.3384	0.345	0.335	0.345	0.325	0.370	16,988,000	0.3384	0.00%
2010-09-08	0	0.345	0.335	0.345	0.325	0.395	34,092,000	11,743,000	0.3445	0.345	0.335	0.345	0.325	0.395	34,092,000	0.3445	1.47%
2010-09-07	0	0.340	0.335	0.340	0.310	0.350	4,544,000	1,544,500	0.3399	0.340	0.335	0.340	0.310	0.350	4,544,000	0.3399	-1.45%
2010-09-06	0	0.345	0.345	0.350	0.330	0.350	15,632,000	5,360,420	0.3429	0.345	0.345	0.350	0.330	0.350	15,632,000	0.3429	9.52%
2010-09-03	0	0.315	0.315	0.320	0.295	0.320	3,724,000	1,155,000	0.3102	0.315	0.315	0.320	0.295	0.320	3,724,000	0.3102	6.78%
2010-09-02	0	0.295	0.295	0.300	0.270	0.295	4,420,000	1,256,020	0.2842	0.295	0.295	0.300	0.270	0.295	4,420,000	0.2842	11.32%
2010-09-01	0	0.265	0.265	0.270	0.250	0.270	2,312,000	610,040	0.2639	0.265	0.265	0.270	0.250	0.270	2,312,000	0.2639	3.92%
2010-08-31	0	0.255	0.250	0.260	0.245	0.255	2,820,000	696,640	0.2470	0.255	0.250	0.260	0.245	0.255	2,820,000	0.2470	6.69%
2010-08-30	0	0.239	0.240	0.243	0.238	0.240	600,000	143,360	0.2389	0.239	0.240	0.243	0.238	0.240	600,000	0.2389	1.70%
2010-08-27	0	0.235	0.235	0.239	0.229	0.245	6,676,000	1,537,104	0.2302	0.235	0.235	0.239	0.229	0.245	6,676,000	0.2302	3.07%
2010-08-26	0	0.228	0.221	0.228	0.235	0.250	1,524,000	374,784	0.2459	0.228	0.221	0.228	0.235	0.250	1,524,000	0.2459	-4.60%
2010-08-25	0	0.239	0.231	0.239	0.222	0.240	236,000	55,992	0.2373	0.239	0.231	0.239	0.222	0.240	236,000	0.2373	4.37%
2010-08-24	0	0.229	0.229	0.238	0.229	0.231	584,000	134,320	0.2300	0.229	0.229	0.238	0.229	0.231	584,000	0.2300	0.00%
2010-08-23	0	0.229	0.221	0.230	0.220	0.230	2,928,000	660,164	0.2255	0.229	0.221	0.230	0.220	0.230	2,928,000	0.2255	-2.97%
2010-08-20	0	0.236	0.230	0.236	0.230	0.240	1,456,000	337,036	0.2315	0.236	0.230	0.236	0.230	0.240	1,456,000	0.2315	-1.67%
2010-08-19	0	0.240	0.240	0.248	0.235	0.245	4,284,000	1,040,276	0.2428	0.240	0.240	0.248	0.235	0.245	4,284,000	0.2428	-2.44%
2010-08-18	0	0.246	0.244	0.246	0.240	0.248	1,384,000	338,392	0.2445	0.246	0.244	0.246	0.240	0.248	1,384,000	0.2445	0.41%
2010-08-17	0	0.245	0.245	0.250	0.245	0.275	14,288,000	3,625,364	0.2537	0.245	0.245	0.250	0.245	0.275	14,288,000	0.2537	-16.95%
2010-08-16	0	0.295	0.270	0.295	0.260	0.295	3,992,000	1,080,540	0.2707	0.295	0.270	0.295	0.260	0.295	3,992,000	0.2707	1.72%
2010-08-13	0	0.290	0.275	0.290	0.260	0.290	1,108,000	293,700	0.2651	0.290	0.275	0.290	0.260	0.290	1,108,000	0.2651	3.57%
2010-08-12	0	0.280	0.270	0.280	0.270	0.290	2,772,000	760,720	0.2744	0.280	0.270	0.280	0.270	0.290	2,772,000	0.2744	-1.75%
2010-08-11	0	0.285	0.285	0.310	0.280	0.300	3,196,000	926,840	0.2900	0.285	0.285	0.310	0.280	0.300	3,196,000	0.2900	-8.06%
2010-08-10	0	0.310	0.300	0.310	0.300	0.330	1,744,870	539,557	0.3092	0.310	0.300	0.310	0.300	0.330	1,744,870	0.3092	-4.62%
2010-08-09	0	0.325	0.310	0.325	0.330	0.330	260,000	85,800	0.3300	0.325	0.310	0.325	0.330	0.330	260,000	0.3300	0.00%
2010-08-06	0	0.325	0.315	0.330	0.325	0.325	230,296	74,858	0.3251	0.325	0.315	0.330	0.325	0.325	230,296	0.3251	1.56%
2010-08-05	0	0.320	0.315	0.325	0.320	0.320	361,085	115,520	0.3199	0.320	0.315	0.325	0.320	0.320	361,085	0.3199	1.59%
2010-08-04	0	0.315	0.300	0.320	0.300	0.315	1,656,000	517,720	0.3126	0.315	0.300	0.320	0.300	0.315	1,656,000	0.3126	5.00%
2010-08-03	0	0.300	0.300	0.310	0.295	0.300	284,000	84,700	0.2982	0.300	0.300	0.310	0.295	0.300	284,000	0.2982	-1.64%
2010-08-02	0	0.305	0.300	0.305	0.300	0.305	2,020,000	608,600	0.3013	0.305	0.300	0.305	0.300	0.305	2,020,000	0.3013	1.67%
2010-07-30	0	0.300	0.295	0.305	0.295	0.300	408,000	121,460	0.2977	0.300	0.295	0.305	0.295	0.300	408,000	0.2977	5.26%
2010-07-29	0	0.285	0.285	0.300	0.285	0.300	1,100,000	324,300	0.2948	0.285	0.285	0.300	0.285	0.300	1,100,000	0.2948	-5.00%
2010-07-28	0	0.300	0.300	0.305	0.300	0.300	1,416,000	424,800	0.3000	0.300	0.300	0.305	0.300	0.300	1,416,000	0.3000	0.00%
2010-07-27	0	0.300	0.295	0.300	0.295	0.305	2,164,000	646,380	0.2987	0.300	0.295	0.300	0.295	0.305	2,164,000	0.2987	0.00%
2010-07-26	0	0.300	0.295	0.305	0.295	0.305	1,356,000	405,380	0.2990	0.300	0.295	0.305	0.295	0.305	1,356,000	0.2990	0.00%
2010-07-23	0	0.300	0.300	0.310	0.300	0.300	120,000	36,000	0.3000	0.300	0.300	0.310	0.300	0.300	120,000	0.3000	0.00%
2010-07-22	0	0.300	0.290	0.315	0.300	0.300	28,000	8,400	0.3000	0.300	0.290	0.315	0.300	0.300	28,000	0.3000	0.00%
2010-07-21	0	0.300	0.300	0.310	0.300	0.310	1,076,000	329,960	0.3067	0.300	0.300	0.310	0.300	0.310	1,076,000	0.3067	-1.64%
2010-07-20	0	0.305	0.305	0.310	0.300	0.310	120,000	36,500	0.3042	0.305	0.305	0.310	0.300	0.310	120,000	0.3042	-1.61%
2010-07-19	0	0.310	0.310	0.320	-	-	4,000	1,280	0.3200	0.310	0.310	0.320	-	-	4,000	0.3200	0.00%
2010-07-16	0	0.310	0.310	0.320	0.310	0.310	100,000	31,000	0.3100	0.310	0.310	0.320	0.310	0.310	100,000	0.3100	0.00%
2010-07-15	0	0.310	0.310	0.325	0.300	0.320	2,068,000	641,240	0.3101	0.310	0.310	0.325	0.300	0.320	2,068,000	0.3101	3.33%
2010-07-14	0	0.300	0.295	0.300	0.300	0.300	1,776,000	532,800	0.3000	0.300	0.295	0.300	0.300	0.300	1,776,000	0.3000	0.00%
2010-07-13	0	0.300	0.300	0.305	0.300	0.305	544,000	164,960	0.3032	0.300	0.300	0.305	0.300	0.305	544,000	0.3032	0.00%
2010-07-12	0	0.300	0.300	0.310	0.300	0.310	100,000	30,080	0.3008	0.300	0.300	0.310	0.300	0.310	100,000	0.3008	0.00%
2010-07-09	0	0.300	0.295	0.300	0.300	0.300	920,000	276,000	0.3000	0.300	0.295	0.300	0.300	0.300	920,000	0.3000	-3.23%
2010-07-08	0	0.310	0.300	0.310	0.300	0.315	468,000	141,880	0.3032	0.310	0.300	0.310	0.300	0.315	468,000	0.3032	3.33%
2010-07-07	0	0.300	0.300	0.315	-	-	448,000	138,140	0.3083	0.300	0.300	0.315	-	-	448,000	0.3083	0.00%
2010-07-06	0	0.300	0.300	0.310	0.280	0.310	1,012,000	307,780	0.3041	0.300	0.300	0.310	0.280	0.310	1,012,000	0.3041	0.00%
2010-07-05	0	0.300	0.295	0.300	0.290	0.300	16,000	4,680	0.2925	0.300	0.295	0.300	0.290	0.300	16,000	0.2925	0.00%
2010-07-02	0	0.300	0.295	0.305	0.295	0.305	3,564,000	1,041,660	0.2923	0.300	0.295	0.305	0.295	0.305	3,564,000	0.2923	3.45%
2010-06-30	0	0.290	0.290	0.300	0.290	0.300	168,000	49,100	0.2923	0.290	0.290	0.300	0.290	0.300	168,000	0.2923	0.00%
2010-06-29	0	0.290	0.285	0.305	0.290	0.320	668,000	198,120	0.2966	0.290	0.285	0.305	0.290	0.320	668,000	0.2966	-3.33%
2010-06-28	0	0.300	0.295	0.305	0.300	0.300	280,000	85,000	0.3036	0.300	0.295	0.305	0.300	0.300	280,000	0.3036	-3.23%
2010-06-25	0	0.310	0.305	0.315	0.310	0.315	160,000	50,000	0.3125	0.310	0.305	0.315	0.310	0.315	160,000	0.3125	-1.59%
2010-06-24	0	0.315	0.310	0.315	0.315	0.320	280,000	88,800	0.3171	0.315	0.310	0.315	0.315	0.320	280,000	0.3171	0.00%
2010-06-23	0	0.315	0.310	0.315	0.305	0.315	484,000	148,700	0.3072	0.315	0.310	0.315	0.305	0.315	484,000	0.3072	0.00%
2010-06-22	0	0.315	0.310	0.315	0.315	0.315	100,000	31,500	0.3150	0.315	0.310	0.315	0.315	0.315	100,000	0.3150	0.00%
2010-06-21	0	0.315	0.305	0.315	0.315	0.315	2,564,000	807,660	0.3150	0.315	0.305	0.315	0.315	0.315	2,564,000	0.3150	1.61%
2010-06-18	0	0.310	0.310	0.315	0.295	0.315	3,968,000	1,228,480	0.3096	0.310	0.310	0.315	0.295	0.315	3,968,000	0.3096	-1.59%
2010-06-17	0	0.315	0.300	0.315	0.285	0.320	1,420,000	419,140	0.2952	0.315	0.300	0.315	0.285	0.320	1,420,000	0.2952	5.00%
2010-06-15	0	0.300	0.300	0.305	0.300	0.305	648,000	195,880	0.3023	0.300	0.300	0.305	0.300	0.305	648,000	0.3023	-1.64%
2010-06-14	0	0.305	0.305	0.320	0.305	0.310	996,000	305,260	0.3065	0.305	0.305	0.320	0.305	0.310	996,000	0.3065	-3.17%
2010-06-11	0	0.315	0.310	0.320	0.305	0.315	253,085	78,075	0.3085	0.315	0.310	0.320	0.305	0.315	253,085	0.3085	0.00%
2010-06-10	0	0.315	0.315	0.320	0.310	0.320	332,000	104,020	0.3133	0.315	0.315	0.320	0.310	0.320	332,000	0.3133	-1.56%
2010-06-09	0	0.320	0.320	0.330	0.315	0.330	312,000	99,880	0.3201	0.320	0.320	0.330	0.315	0.330	312,000	0.3201	-3.03%
2010-06-08	0	0.330	0.325	0.330	0.295	0.330	508,000	161,600	0.3181	0.330	0.325	0.330	0.295	0.330	508,000	0.3181	6.45%
2010-06-07	0	0.310	0.310	0.330	0.310	0.310	224,870	69,692	0.3099	0.310	0.310	0.330	0.310	0.310	224,870	0.3099	-1.59%
2010-06-04	0	0.315	0.315	0.320	0.310	0.320	532,000	167,820	0.3155	0.315	0.315	0.320	0.310	0.320	532,000	0.3155	0.00%
2010-06-03	0	0.315	0.315	0.330	0.315	0.315	140,000	44,100	0.3150	0.315	0.315	0.330	0.315	0.315	140,000	0.3150	0.00%
2010-06-02	0	0.315	0.310	0.325	0.315	0.315	440,000	138,600	0.3150	0.315	0.310	0.325	0.315	0.315	440,000	0.3150	0.00%
2010-06-01	0	0.315	0.315	0.325	0.315	0.325	628,000	201,220	0.3204	0.315	0.315	0.325	0.315	0.325	628,000	0.3204	-3.08%
2010-05-31	0	0.325	0.325	0.330	0.320	0.330	1,380,000	451,840	0.3274	0.325	0.325	0.330	0.320	0.330	1,380,000	0.3274	0.00%
2010-05-28	0	0.325	0.320	0.330	0.325	0.335	612,000	199,440	0.3259	0.325	0.320	0.330	0.325	0.335	612,000	0.3259	0.00%
2010-05-27	0	0.325	0.325	0.330	0.320	0.330	576,000	188,260	0.3268	0.325	0.325	0.330	0.320	0.330	576,000	0.3268	4.84%
2010-05-26	0	0.310	0.310	0.320	0.305	0.325	1,836,000	587,420	0.3199	0.310	0.310	0.320	0.305	0.325	1,836,000	0.3199	-4.62%
2010-05-25	0	0.325	0.320	0.330	0.320	0.335	2,084,000	687,000	0.3297	0.325	0.320	0.330	0.320	0.335	2,084,000	0.3297	-2.99%
2010-05-24	0	0.335	0.330	0.335	0.335	0.340	448,000	150,600	0.3362	0.335	0.330	0.335	0.335	0.340	448,000	0.3362	1.52%
2010-05-20	0	0.330	0.325	0.340	0.320	0.380	4,172,000	1,430,180	0.3428	0.330	0.325	0.340	0.320	0.380	4,172,000	0.3428	-5.71%
2010-05-19	0	0.350	0.350	0.355	0.350	0.350	260,000	91,000	0.3500	0.350	0.350	0.355	0.350	0.350	260,000	0.3500	-2.78%
2010-05-18	0	0.360	0.355	0.360	0.350	0.365	5,308,000	1,931,420	0.3639	0.360	0.355	0.360	0.350	0.365	5,308,000	0.3639	2.86%
2010-05-17	0	0.350	0.350	0.360	0.345	0.370	4,300,000	1,560,820	0.3630	0.350	0.350	0.360	0.345	0.370	4,300,000	0.3630	-5.41%
2010-05-14	0	0.370	0.365	0.370	0.350	0.370	948,000	342,120	0.3609	0.370	0.365	0.370	0.350	0.370	948,000	0.3609	1.37%
2010-05-13	0	0.365	0.355	0.370	0.365	0.370	192,000	70,240	0.3658	0.365	0.355	0.370	0.365	0.370	192,000	0.3658	2.82%
2010-05-12	0	0.355	0.355	0.365	0.350	0.375	540,000	191,700	0.3550	0.355	0.355	0.365	0.350	0.375	540,000	0.3550	1.43%
2010-05-11	0	0.350	0.350	0.355	0.350	0.360	552,000	196,360	0.3557	0.350	0.350	0.355	0.350	0.360	552,000	0.3557	-2.78%
2010-05-10	0	0.360	0.355	0.365	0.360	0.390	2,444,000	899,360	0.3680	0.360	0.355	0.365	0.360	0.390	2,444,000	0.3680	-1.37%
2010-05-07	0	0.365	0.355	0.365	0.320	0.370	5,260,000	1,868,780	0.3553	0.365	0.355	0.365	0.320	0.370	5,260,000	0.3553	10.61%
2010-05-06	0	0.330	0.330	0.340	0.315	0.340	3,804,000	1,251,180	0.3289	0.330	0.330	0.340	0.315	0.340	3,804,000	0.3289	3.13%
2010-05-05	0	0.320	0.310	0.320	0.300	0.320	4,976,000	1,534,500	0.3084	0.320	0.310	0.320	0.300	0.320	4,976,000	0.3084	-3.03%
2010-05-04	0	0.330	0.320	0.335	0.300	0.360	13,272,000	4,424,400	0.3334	0.330	0.320	0.335	0.300	0.360	13,272,000	0.3334	-7.04%
2010-05-03	0	0.355	0.355	0.360	0.355	0.380	2,428,000	893,520	0.3680	0.355	0.355	0.360	0.355	0.380	2,428,000	0.3680	-6.58%
2010-04-30	0	0.380	0.375	0.380	0.380	0.405	4,548,000	1,765,480	0.3882	0.380	0.375	0.380	0.380	0.405	4,548,000	0.3882	-2.56%
2010-04-29	0	0.390	0.390	0.395	0.390	0.430	22,924,430	9,423,648	0.4111	0.390	0.390	0.395	0.390	0.430	22,924,430	0.4111	-3.70%
2010-04-28	0	0.405	0.400	0.405	0.330	0.455	80,910,000	33,764,580	0.4173	0.405	0.400	0.405	0.330	0.455	80,910,000	0.4173	24.62%
2010-04-27	0	0.325	0.325	0.335	0.325	0.330	2,276,000	745,880	0.3277	0.325	0.325	0.335	0.325	0.330	2,276,000	0.3277	-2.99%
2010-04-26	0	0.335	0.330	0.335	0.335	0.370	1,624,000	551,360	0.3395	0.335	0.330	0.335	0.335	0.370	1,624,000	0.3395	-1.47%
2010-04-23	0	0.340	0.340	0.350	0.340	0.360	4,052,000	1,424,860	0.3516	0.340	0.340	0.350	0.340	0.360	4,052,000	0.3516	-5.56%
2010-04-22	0	0.360	0.360	0.370	0.320	0.365	14,016,000	4,889,920	0.3489	0.360	0.360	0.370	0.320	0.365	14,016,000	0.3489	2.86%
2010-04-21	0	0.350	0.330	0.355	0.330	0.350	3,594,520	1,204,161	0.3350	0.350	0.330	0.355	0.330	0.350	3,594,520	0.3350	2.94%
2010-04-20	0	0.340	0.325	0.345	0.305	0.350	4,992,000	1,653,600	0.3313	0.340	0.325	0.345	0.305	0.350	4,992,000	0.3313	9.68%
2010-04-19	0	0.310	0.305	0.310	0.285	0.310	5,536,000	1,627,860	0.2940	0.310	0.305	0.310	0.285	0.310	5,536,000	0.2940	8.77%
2010-04-16	0	0.285	0.285	0.290	0.270	0.285	1,184,000	326,660	0.2759	0.285	0.285	0.290	0.270	0.285	1,184,000	0.2759	7.55%
2010-04-15	0	0.265	0.265	0.270	0.265	0.275	992,000	265,580	0.2677	0.265	0.265	0.270	0.265	0.275	992,000	0.2677	-3.64%
2010-04-14	0	0.275	0.275	0.280	0.270	0.270	100,000	27,000	0.2700	0.275	0.275	0.280	0.270	0.270	100,000	0.2700	1.85%
2010-04-13	0	0.270	0.270	0.280	0.270	0.285	1,644,000	459,740	0.2796	0.270	0.270	0.280	0.270	0.285	1,644,000	0.2796	-5.26%
2010-04-12	0	0.285	0.290	0.295	0.275	0.290	1,583,427	447,103	0.2824	0.285	0.290	0.295	0.275	0.290	1,583,427	0.2824	1.79%
2010-04-09	0	0.280	0.275	0.280	0.270	0.280	1,984,000	548,400	0.2764	0.280	0.275	0.280	0.270	0.280	1,984,000	0.2764	3.70%
2010-04-08	0	0.270	0.265	0.270	0.270	0.275	752,000	206,460	0.2745	0.270	0.265	0.270	0.270	0.275	752,000	0.2745	-1.82%
2010-04-07	0	0.275	0.270	0.275	0.255	0.280	7,512,000	1,982,880	0.2640	0.275	0.270	0.275	0.255	0.280	7,512,000	0.2640	7.84%
2010-04-01	0	0.255	0.255	0.260	0.250	0.255	508,000	127,040	0.2501	0.255	0.255	0.260	0.250	0.255	508,000	0.2501	-1.92%
2010-03-31	0	0.260	0.255	0.260	0.255	0.260	392,000	101,060	0.2578	0.260	0.255	0.260	0.255	0.260	392,000	0.2578	0.00%
2010-03-30	0	0.260	0.255	0.260	0.255	0.270	1,656,000	431,520	0.2606	0.260	0.255	0.260	0.255	0.270	1,656,000	0.2606	0.00%
2010-03-29	0	0.260	0.260	0.265	0.255	0.280	996,000	261,700	0.2628	0.260	0.260	0.265	0.255	0.280	996,000	0.2628	0.00%
2010-03-26	0	0.260	0.260	0.275	-	-	0	0	-	0.260	0.260	0.275	-	-	0	-	4.00%
2010-03-25	0	0.250	0.250	0.275	0.250	0.280	980,000	266,060	0.2715	0.250	0.250	0.275	0.250	0.280	980,000	0.2715	-9.09%
2010-03-24	0	0.275	0.275	0.280	0.270	0.280	1,972,000	549,300	0.2785	0.275	0.275	0.280	0.270	0.280	1,972,000	0.2785	-1.79%
2010-03-23	0	0.280	0.280	0.285	0.280	0.295	2,900,000	831,420	0.2867	0.280	0.280	0.285	0.280	0.295	2,900,000	0.2867	-1.75%
2010-03-22	0	0.285	0.280	0.285	0.285	0.285	1,860,000	530,100	0.2850	0.285	0.280	0.285	0.285	0.285	1,860,000	0.2850	1.79%
2010-03-19	0	0.280	0.280	0.295	0.280	0.280	8,000	2,240	0.2800	0.280	0.280	0.295	0.280	0.280	8,000	0.2800	1.82%
2010-03-18	0	0.275	0.270	0.275	0.265	0.290	476,000	132,720	0.2788	0.275	0.270	0.275	0.265	0.290	476,000	0.2788	0.00%
2010-03-17	0	0.275	0.270	0.280	0.270	0.275	420,000	113,700	0.2707	0.275	0.270	0.280	0.270	0.275	420,000	0.2707	3.77%
2010-03-16	0	0.265	0.265	0.275	0.265	0.280	1,060,000	289,360	0.2730	0.265	0.265	0.275	0.265	0.280	1,060,000	0.2730	-5.36%
2010-03-15	0	0.280	0.275	0.280	0.280	0.300	2,892,000	825,620	0.2855	0.280	0.275	0.280	0.280	0.300	2,892,000	0.2855	-1.75%
2010-03-12	0	0.285	0.285	0.300	0.285	0.300	764,000	225,460	0.2951	0.285	0.285	0.300	0.285	0.300	764,000	0.2951	0.00%
2010-03-11	0	0.285	0.285	0.290	0.280	0.290	280,000	80,020	0.2858	0.285	0.285	0.290	0.280	0.290	280,000	0.2858	0.00%
2010-03-10	0	0.285	0.280	0.290	0.280	0.285	488,000	138,340	0.2835	0.285	0.280	0.290	0.280	0.285	488,000	0.2835	1.79%
2010-03-09	0	0.280	0.280	0.290	0.280	0.310	3,944,000	1,155,780	0.2930	0.280	0.280	0.290	0.280	0.310	3,944,000	0.2930	-8.20%
2010-03-08	0	0.305	0.300	0.305	0.300	0.310	6,228,000	1,921,940	0.3086	0.305	0.300	0.305	0.300	0.310	6,228,000	0.3086	3.39%
2010-03-05	0	0.295	0.285	0.295	0.285	0.300	5,032,000	1,457,380	0.2896	0.295	0.285	0.295	0.285	0.300	5,032,000	0.2896	3.51%
2010-03-04	0	0.285	0.275	0.290	0.275	0.290	2,872,000	814,960	0.2838	0.285	0.275	0.290	0.275	0.290	2,872,000	0.2838	-1.72%
2010-03-03	0	0.290	0.275	0.290	-	-	2,175	555	0.2552	0.290	0.275	0.290	-	-	2,175	0.2552	0.00%
2010-03-02	0	0.290	0.275	0.290	0.285	0.295	2,389,805	686,669	0.2873	0.290	0.275	0.290	0.285	0.295	2,389,805	0.2873	1.75%
2010-03-01	0	0.285	0.280	0.290	0.270	0.290	752,000	211,500	0.2813	0.285	0.280	0.290	0.270	0.290	752,000	0.2813	3.64%
2010-02-26	0	0.275	0.270	0.280	0.265	0.280	5,484,000	1,492,580	0.2722	0.275	0.270	0.280	0.265	0.280	5,484,000	0.2722	5.77%
2010-02-25	0	0.260	0.255	0.260	0.255	0.265	1,700,000	440,500	0.2591	0.260	0.255	0.260	0.255	0.265	1,700,000	0.2591	4.00%
2010-02-24	0	0.250	0.249	0.255	0.249	0.255	3,252,000	813,800	0.2502	0.250	0.249	0.255	0.249	0.255	3,252,000	0.2502	0.00%
2010-02-23	0	0.250	0.243	0.250	0.245	0.255	4,612,000	1,145,660	0.2484	0.250	0.243	0.250	0.245	0.255	4,612,000	0.2484	4.17%
2010-02-22	0	0.240	0.236	0.240	0.240	0.245	260,000	63,400	0.2438	0.240	0.236	0.240	0.240	0.245	260,000	0.2438	0.00%
2010-02-19	0	0.240	0.226	0.240	0.240	0.240	772,000	185,226	0.2399	0.240	0.226	0.240	0.240	0.240	772,000	0.2399	0.00%
2010-02-18	0	0.240	0.231	0.240	0.240	0.245	10,868,000	2,608,860	0.2400	0.240	0.231	0.240	0.240	0.245	10,868,000	0.2400	0.00%
2010-02-17	0	0.240	0.240	0.244	0.240	0.248	840,000	203,520	0.2423	0.240	0.240	0.244	0.240	0.248	840,000	0.2423	-2.04%
2010-02-12	0	0.245	0.237	0.245	0.239	0.245	2,180,000	533,400	0.2447	0.245	0.237	0.245	0.239	0.245	2,180,000	0.2447	4.26%
2010-02-11	0	0.235	0.235	0.245	0.235	0.250	1,140,000	282,716	0.2480	0.235	0.235	0.245	0.235	0.250	1,140,000	0.2480	0.00%
2010-02-10	0	0.235	0.231	0.235	0.221	0.249	4,452,215	1,063,301	0.2388	0.235	0.231	0.235	0.221	0.249	4,452,215	0.2388	4.44%
2010-02-09	0	0.225	0.214	0.224	0.223	0.228	2,488,000	558,112	0.2243	0.225	0.214	0.224	0.223	0.228	2,488,000	0.2243	7.14%
2010-02-08	0	0.210	0.210	0.218	0.210	0.220	1,288,000	274,532	0.2131	0.210	0.210	0.218	0.210	0.220	1,288,000	0.2131	-0.47%
2010-02-05	0	0.211	0.211	0.221	0.211	0.227	1,240,000	274,600	0.2215	0.211	0.211	0.221	0.211	0.227	1,240,000	0.2215	-7.46%
2010-02-04	0	0.228	0.224	0.228	0.222	0.235	2,820,000	641,760	0.2276	0.228	0.224	0.228	0.222	0.235	2,820,000	0.2276	3.64%
2010-02-03	0	0.220	0.212	0.220	0.210	0.226	2,292,000	495,284	0.2161	0.220	0.212	0.220	0.210	0.226	2,292,000	0.2161	0.00%
2010-02-02	0	0.220	0.215	0.225	0.220	0.230	1,511,705	339,078	0.2243	0.220	0.215	0.225	0.220	0.230	1,511,705	0.2243	0.00%
2010-02-01	0	0.220	0.204	0.239	0.200	0.220	6,193,000	1,315,946	0.2125	0.220	0.204	0.239	0.200	0.220	6,193,000	0.2125	4.76%
2010-01-29	0	0.210	0.210	0.213	0.210	0.211	772,000	162,280	0.2102	0.210	0.210	0.213	0.210	0.211	772,000	0.2102	-0.47%
2010-01-28	0	0.211	0.211	0.220	0.210	0.210	20,000	4,200	0.2100	0.211	0.211	0.220	0.210	0.210	20,000	0.2100	-4.52%
2010-01-27	0	0.221	0.217	0.225	-	-	0	0	-	0.221	0.217	0.225	-	-	0	-	0.00%
2010-01-26	0	0.221	0.213	0.221	0.220	0.231	1,152,000	253,548	0.2201	0.221	0.213	0.221	0.220	0.231	1,152,000	0.2201	-0.45%
2010-01-25	0	0.222	0.222	0.234	0.222	0.222	284,000	63,048	0.2220	0.222	0.222	0.234	0.222	0.222	284,000	0.2220	-2.63%
2010-01-22	0	0.228	0.225	0.233	0.220	0.230	1,608,000	358,228	0.2228	0.228	0.225	0.233	0.220	0.230	1,608,000	0.2228	-4.60%
2010-01-21	0	0.239	0.230	0.239	0.239	0.243	2,092,000	503,264	0.2406	0.239	0.230	0.239	0.239	0.243	2,092,000	0.2406	7.17%
2010-01-20	0	0.223	0.217	0.230	0.223	0.230	60,000	13,520	0.2253	0.223	0.217	0.230	0.223	0.230	60,000	0.2253	-3.04%
2010-01-19	0	0.230	0.230	0.234	0.230	0.238	740,000	170,572	0.2305	0.230	0.230	0.234	0.230	0.238	740,000	0.2305	0.44%
2010-01-18	0	0.229	0.229	0.233	0.225	0.228	2,204,000	499,292	0.2265	0.229	0.229	0.233	0.225	0.228	2,204,000	0.2265	0.00%
2010-01-15	0	0.229	0.229	0.233	0.228	0.233	1,384,000	319,736	0.2310	0.229	0.229	0.233	0.228	0.233	1,384,000	0.2310	0.44%
2010-01-14	0	0.228	0.225	0.228	0.221	0.242	8,080,000	1,862,240	0.2305	0.228	0.225	0.228	0.221	0.242	8,080,000	0.2305	-5.00%
2010-01-13	0	0.240	0.238	0.246	0.240	0.246	440,000	106,844	0.2428	0.240	0.238	0.246	0.240	0.246	440,000	0.2428	-2.04%
2010-01-12	0	0.245	0.236	0.247	0.235	0.247	436,000	104,740	0.2402	0.245	0.236	0.247	0.235	0.247	436,000	0.2402	5.60%
2010-01-11	0	0.232	0.231	0.236	0.230	0.240	816,000	192,592	0.2360	0.232	0.231	0.236	0.230	0.240	816,000	0.2360	-2.93%
2010-01-08	0	0.239	0.231	0.239	0.230	0.245	2,104,000	494,676	0.2351	0.239	0.231	0.239	0.230	0.245	2,104,000	0.2351	-3.24%
2010-01-07	0	0.247	0.241	0.255	0.237	0.247	968,000	235,348	0.2431	0.247	0.241	0.255	0.237	0.247	968,000	0.2431	2.07%
2010-01-06	0	0.242	0.242	0.255	0.240	0.244	308,000	74,244	0.2411	0.242	0.242	0.255	0.240	0.244	308,000	0.2411	-2.02%
2010-01-05	0	0.247	0.241	0.255	0.240	0.248	1,480,000	360,140	0.2433	0.247	0.241	0.255	0.240	0.248	1,480,000	0.2433	-0.40%
2010-01-04	0	0.248	0.239	0.248	-	-	7,258,000	1,799,984	0.2480	0.248	0.239	0.248	-	-	7,258,000	0.2480	0.00%
2009-12-31	0	0.248	0.241	0.248	0.239	0.249	1,740,000	419,784	0.2413	0.248	0.241	0.248	0.239	0.249	1,740,000	0.2413	4.20%
2009-12-30	0	0.238	0.238	0.239	0.237	0.243	1,208,000	288,320	0.2387	0.238	0.238	0.239	0.237	0.243	1,208,000	0.2387	-1.24%
2009-12-29	0	0.241	0.240	0.248	0.241	0.250	628,000	155,776	0.2481	0.241	0.240	0.248	0.241	0.250	628,000	0.2481	-3.21%
2009-12-28	0	0.249	0.243	0.249	0.250	0.270	2,700,000	692,940	0.2566	0.249	0.243	0.249	0.250	0.270	2,700,000	0.2566	-4.23%
2009-12-24	0	0.260	0.248	0.265	0.260	0.260	1,140,000	296,400	0.2600	0.260	0.248	0.265	0.260	0.260	1,140,000	0.2600	0.00%
2009-12-23	0	0.260	0.241	0.260	0.240	0.260	556,000	140,960	0.2535	0.260	0.241	0.260	0.240	0.260	556,000	0.2535	4.42%
2009-12-22	0	0.249	0.241	0.249	0.240	0.250	200,000	48,484	0.2424	0.249	0.241	0.249	0.240	0.250	200,000	0.2424	3.75%
2009-12-21	0	0.240	0.240	0.248	0.235	0.247	376,000	90,076	0.2396	0.240	0.240	0.248	0.235	0.247	376,000	0.2396	2.13%
2009-12-18	0	0.235	0.233	0.245	0.235	0.240	628,000	149,400	0.2379	0.235	0.233	0.245	0.235	0.240	628,000	0.2379	-3.69%
2009-12-17	0	0.244	0.241	0.244	0.244	0.250	1,320,000	325,376	0.2465	0.244	0.241	0.244	0.244	0.250	1,320,000	0.2465	-2.40%
2009-12-16	0	0.250	0.233	0.260	0.240	0.250	1,460,000	355,232	0.2433	0.250	0.233	0.260	0.240	0.250	1,460,000	0.2433	2.04%
2009-12-15	0	0.245	0.245	0.260	0.245	0.250	260,000	64,500	0.2481	0.245	0.245	0.260	0.245	0.250	260,000	0.2481	-3.92%
2009-12-14	0	0.255	0.255	0.260	0.250	0.255	280,000	71,200	0.2543	0.255	0.255	0.260	0.250	0.255	280,000	0.2543	-1.92%
2009-12-11	0	0.260	0.250	0.260	0.250	0.260	34,175	8,622	0.2523	0.260	0.250	0.260	0.250	0.260	34,175	0.2523	4.00%
2009-12-10	0	0.250	0.250	0.260	0.250	0.260	1,532,000	391,000	0.2552	0.250	0.250	0.260	0.250	0.260	1,532,000	0.2552	-1.96%
2009-12-09	0	0.255	0.250	0.260	0.250	0.260	1,248,000	314,120	0.2517	0.255	0.250	0.260	0.250	0.260	1,248,000	0.2517	-1.92%
2009-12-08	0	0.260	0.260	0.275	0.260	0.280	1,436,000	388,260	0.2704	0.260	0.260	0.275	0.260	0.280	1,436,000	0.2704	-10.34%
2009-12-07	0	0.290	0.285	0.290	0.285	0.295	5,668,650	1,642,329	0.2897	0.290	0.285	0.290	0.285	0.295	5,668,650	0.2897	0.00%
2009-12-04	0	0.290	0.285	0.295	0.275	0.300	12,696,000	3,680,180	0.2899	0.290	0.285	0.295	0.275	0.300	12,696,000	0.2899	5.45%
2009-12-03	0	0.275	0.270	0.275	0.255	0.285	3,768,000	1,052,020	0.2792	0.275	0.270	0.275	0.255	0.285	3,768,000	0.2792	0.00%
2009-12-02	0	0.275	0.270	0.275	0.270	0.280	46,582,175	12,059,164	0.2589	0.275	0.270	0.275	0.270	0.280	46,582,175	0.2589	0.00%
2009-12-01	0	0.275	0.250	0.275	0.250	0.275	1,532,000	395,760	0.2583	0.275	0.250	0.275	0.250	0.275	1,532,000	0.2583	5.77%
2009-11-30	0	0.260	0.245	0.260	0.250	0.260	892,890	228,461	0.2559	0.260	0.245	0.260	0.250	0.260	892,890	0.2559	4.00%
2009-11-27	0	0.250	0.240	0.250	0.240	0.250	1,164,000	286,732	0.2463	0.250	0.240	0.250	0.240	0.250	1,164,000	0.2463	0.00%
2009-11-26	0	0.250	0.245	0.255	0.250	0.255	620,000	155,700	0.2511	0.250	0.245	0.255	0.250	0.255	620,000	0.2511	-1.96%
2009-11-25	0	0.255	0.255	0.260	0.255	0.265	560,000	144,700	0.2584	0.255	0.255	0.260	0.255	0.265	560,000	0.2584	2.00%
2009-11-24	0	0.250	0.246	0.255	0.250	0.260	1,136,000	285,620	0.2514	0.250	0.246	0.255	0.250	0.260	1,136,000	0.2514	2.04%
2009-11-23	0	0.245	0.245	0.260	0.245	0.270	276,000	70,300	0.2547	0.245	0.245	0.260	0.245	0.270	276,000	0.2547	-7.55%
2009-11-20	0	0.265	0.255	0.265	0.250	0.265	916,000	236,840	0.2586	0.265	0.255	0.265	0.250	0.265	916,000	0.2586	-3.64%
2009-11-19	0	0.275	0.250	0.275	-	-	168,000	46,200	0.2750	0.275	0.250	0.275	-	-	168,000	0.2750	0.00%
2009-11-18	0	0.275	0.270	0.275	0.270	0.275	772,000	212,100	0.2747	0.275	0.270	0.275	0.270	0.275	772,000	0.2747	-1.79%
2009-11-17	0	0.280	0.270	0.280	0.275	0.290	1,664,650	466,226	0.2801	0.280	0.270	0.280	0.275	0.290	1,664,650	0.2801	0.00%
2009-11-16	0	0.280	0.270	0.285	0.250	0.300	6,936,000	1,929,020	0.2781	0.280	0.270	0.285	0.250	0.300	6,936,000	0.2781	-6.67%
2009-11-13	0	0.300	0.290	0.300	0.285	0.310	264,000	78,080	0.2958	0.300	0.290	0.300	0.285	0.310	264,000	0.2958	0.00%
2009-11-12	0	0.300	0.310	0.315	0.300	0.320	1,524,000	460,180	0.3020	0.300	0.310	0.315	0.300	0.320	1,524,000	0.3020	0.00%
2009-11-11	0	0.300	0.285	0.300	0.300	0.335	11,076,000	3,647,300	0.3293	0.300	0.285	0.300	0.300	0.335	11,076,000	0.3293	-6.25%
2009-11-10	0	0.320	0.310	0.330	0.320	0.350	544,000	174,680	0.3211	0.320	0.310	0.330	0.320	0.350	544,000	0.3211	-4.48%
2009-11-09	0	0.335	0.320	0.335	0.320	0.340	908,000	295,900	0.3259	0.335	0.320	0.335	0.320	0.340	908,000	0.3259	-1.47%
2009-11-06	0	0.340	0.325	0.340	0.320	0.340	280,000	91,520	0.3269	0.340	0.325	0.340	0.320	0.340	280,000	0.3269	3.03%
2009-11-05	0	0.330	0.330	0.335	0.320	0.350	1,048,000	347,020	0.3311	0.330	0.330	0.335	0.320	0.350	1,048,000	0.3311	-2.94%
2009-11-04	0	0.340	0.330	0.340	0.335	0.360	820,000	279,040	0.3403	0.340	0.330	0.340	0.335	0.360	820,000	0.3403	1.49%
2009-11-03	0	0.335	0.330	0.340	0.330	0.360	328,000	111,540	0.3401	0.335	0.330	0.340	0.330	0.360	328,000	0.3401	-2.90%
2009-11-02	0	0.345	0.330	0.360	0.340	0.400	4,652,000	1,709,480	0.3675	0.345	0.330	0.360	0.340	0.400	4,652,000	0.3675	2.99%
2009-10-30	0	0.335	0.320	0.335	0.320	0.345	4,172,000	1,401,100	0.3358	0.335	0.320	0.335	0.320	0.345	4,172,000	0.3358	0.00%
2009-10-29	0	0.335	0.315	0.335	0.320	0.335	56,000	18,100	0.3232	0.335	0.315	0.335	0.320	0.335	56,000	0.3232	3.08%
2009-10-28	0	0.325	0.325	0.330	0.310	0.340	556,000	176,580	0.3176	0.325	0.325	0.330	0.310	0.340	556,000	0.3176	-4.41%
2009-10-27	0	0.340	0.325	0.340	0.340	0.340	100,000	34,000	0.3400	0.340	0.325	0.340	0.340	0.340	100,000	0.3400	0.00%
2009-10-23	0	0.340	0.330	0.340	0.325	0.355	1,244,000	417,800	0.3359	0.340	0.330	0.340	0.325	0.355	1,244,000	0.3359	1.49%
2009-10-22	0	0.335	0.335	0.340	0.330	0.360	692,000	234,240	0.3385	0.335	0.335	0.340	0.330	0.360	692,000	0.3385	4.69%
2009-10-21	0	0.320	0.320	0.335	0.320	0.345	744,000	241,500	0.3246	0.320	0.320	0.335	0.320	0.345	744,000	0.3246	-3.03%
2009-10-20	0	0.330	0.330	0.340	0.330	0.340	280,000	93,440	0.3337	0.330	0.330	0.340	0.330	0.340	280,000	0.3337	-2.94%
2009-10-19	0	0.340	0.325	0.340	0.325	0.345	1,212,000	405,260	0.3344	0.340	0.325	0.340	0.325	0.345	1,212,000	0.3344	1.49%
2009-10-16	0	0.335	0.330	0.335	0.335	0.345	156,000	52,300	0.3353	0.335	0.330	0.335	0.335	0.345	156,000	0.3353	-1.47%
2009-10-15	0	0.340	0.320	0.340	0.320	0.365	2,600,000	884,820	0.3403	0.340	0.320	0.340	0.320	0.365	2,600,000	0.3403	-5.56%
2009-10-14	0	0.360	0.350	0.360	0.355	0.400	897,740	329,532	0.3671	0.360	0.350	0.360	0.355	0.400	897,740	0.3671	1.41%
2009-10-13	0	0.355	0.355	0.360	0.345	0.370	1,584,000	566,100	0.3574	0.355	0.355	0.360	0.345	0.370	1,584,000	0.3574	-5.33%
2009-10-12	0	0.375	0.370	0.375	0.350	0.410	496,000	185,820	0.3746	0.375	0.370	0.375	0.350	0.410	496,000	0.3746	-3.85%
2009-10-09	0	0.390	0.365	0.390	0.400	0.400	4,000	1,600	0.4000	0.390	0.365	0.390	0.400	0.400	4,000	0.4000	5.41%
2009-10-08	0	0.370	0.370	0.385	0.370	0.390	1,568,000	602,480	0.3842	0.370	0.370	0.385	0.370	0.390	1,568,000	0.3842	-3.90%
2009-10-07	0	0.385	0.380	0.385	0.385	0.400	1,640,000	648,800	0.3956	0.385	0.380	0.385	0.385	0.400	1,640,000	0.3956	-1.28%
2009-10-06	0	0.390	0.390	0.395	0.375	0.390	296,000	112,040	0.3785	0.390	0.390	0.395	0.375	0.390	296,000	0.3785	0.00%
2009-10-05	0	0.390	0.380	0.390	0.380	0.395	41,216,000	15,454,820	0.3750	0.390	0.380	0.390	0.380	0.395	41,216,000	0.3750	-1.27%
2009-10-02	0	0.395	0.380	0.395	0.360	0.395	996,000	373,440	0.3749	0.395	0.380	0.395	0.360	0.395	996,000	0.3749	2.60%
2009-09-30	0	0.385	0.385	0.400	0.380	0.410	1,296,000	515,200	0.3975	0.385	0.385	0.400	0.380	0.410	1,296,000	0.3975	-1.28%
2009-09-29	0	0.390	0.375	0.400	0.390	0.390	4,000	1,560	0.3900	0.390	0.375	0.400	0.390	0.390	4,000	0.3900	2.63%
2009-09-28	0	0.380	0.365	0.385	0.380	0.385	974,000	370,430	0.3803	0.380	0.365	0.385	0.380	0.385	974,000	0.3803	-1.30%
2009-09-25	0	0.385	0.385	0.395	0.365	0.385	268,000	99,820	0.3725	0.385	0.385	0.395	0.365	0.385	268,000	0.3725	1.32%
2009-09-24	0	0.380	0.375	0.395	0.380	0.390	1,334,000	510,420	0.3826	0.380	0.375	0.395	0.380	0.390	1,334,000	0.3826	-3.80%
2009-09-23	0	0.395	0.375	0.395	0.375	0.405	1,538,000	590,260	0.3838	0.395	0.375	0.395	0.375	0.405	1,538,000	0.3838	1.28%
2009-09-22	0	0.390	0.385	0.400	0.390	0.395	1,080,000	421,220	0.3900	0.390	0.385	0.400	0.390	0.395	1,080,000	0.3900	-3.70%
2009-09-21	0	0.405	0.395	0.405	0.410	0.410	4,000	1,640	0.4100	0.405	0.395	0.405	0.410	0.410	4,000	0.4100	1.25%
2009-09-18	0	0.400	0.400	0.410	0.400	0.430	4,188,000	1,704,760	0.4071	0.400	0.400	0.410	0.400	0.430	4,188,000	0.4071	0.00%
2009-09-17	0	0.400	0.395	0.415	0.400	0.410	6,800,000	2,743,040	0.4034	0.400	0.395	0.415	0.400	0.410	6,800,000	0.4034	0.00%
2009-09-16	0	0.400	0.400	0.405	0.400	0.430	5,068,000	2,061,580	0.4068	0.400	0.400	0.405	0.400	0.430	5,068,000	0.4068	-1.23%
2009-09-15	0	0.405	0.400	0.410	0.400	0.415	776,000	321,720	0.4146	0.405	0.400	0.410	0.400	0.415	776,000	0.4146	1.25%
2009-09-14	0	0.400	0.400	0.405	0.390	0.420	1,800,000	720,320	0.4002	0.400	0.400	0.405	0.390	0.420	1,800,000	0.4002	0.00%
2009-09-11	0	0.400	0.395	0.410	0.400	0.430	716,000	294,440	0.4112	0.400	0.395	0.410	0.400	0.430	716,000	0.4112	-4.76%
2009-09-10	0	0.420	0.410	0.420	0.400	0.430	141,332,000	57,951,540	0.4100	0.420	0.410	0.420	0.400	0.430	141,332,000	0.4100	5.00%
2009-09-09	0	0.400	0.420	0.425	0.400	0.450	413,960	170,845	0.4127	0.400	0.420	0.425	0.400	0.450	413,960	0.4127	-5.88%
2009-09-08	0	0.425	0.405	0.425	0.425	0.430	104,000	44,500	0.4279	0.425	0.405	0.425	0.425	0.430	104,000	0.4279	1.19%
2009-09-07	0	0.420	0.410	0.425	0.400	0.430	10,036,000	4,285,640	0.4270	0.420	0.410	0.425	0.400	0.430	10,036,000	0.4270	6.33%
2009-09-04	0	0.395	0.370	0.395	0.355	0.395	1,820,000	673,000	0.3698	0.395	0.370	0.395	0.355	0.395	1,820,000	0.3698	3.95%
2009-09-03	0	0.380	0.370	0.380	0.370	0.380	508,000	191,460	0.3769	0.380	0.370	0.380	0.370	0.380	508,000	0.3769	0.00%
2009-09-02	0	0.380	0.380	0.395	0.380	0.390	220,000	84,400	0.3836	0.380	0.380	0.395	0.380	0.390	220,000	0.3836	-3.80%
2009-09-01	0	0.395	0.375	0.395	0.365	0.400	9,880,000	3,941,100	0.3989	0.395	0.375	0.395	0.365	0.400	9,880,000	0.3989	-1.25%
2009-08-31	0	0.400	0.365	0.400	0.400	0.400	4,000	1,600	0.4000	0.400	0.365	0.400	0.400	0.400	4,000	0.4000	2.56%
2009-08-28	0	0.390	0.370	0.400	0.360	0.390	172,000	65,040	0.3781	0.390	0.370	0.400	0.360	0.390	172,000	0.3781	1.30%
2009-08-27	0	0.385	0.350	0.385	0.395	0.395	4,000	1,580	0.3950	0.385	0.350	0.385	0.395	0.395	4,000	0.3950	2.67%
2009-08-26	0	0.375	0.360	0.395	0.375	0.400	276,000	105,240	0.3813	0.375	0.360	0.395	0.375	0.400	276,000	0.3813	-3.85%
2009-08-25	0	0.390	0.390	0.400	0.380	0.380	392,000	149,680	0.3818	0.390	0.390	0.400	0.380	0.380	392,000	0.3818	-2.50%
2009-08-24	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	0.00%
2009-08-21	0	0.400	0.400	0.405	0.390	0.410	612,000	241,120	0.3940	0.400	0.400	0.405	0.390	0.410	612,000	0.3940	-1.23%
2009-08-20	0	0.405	0.390	0.405	0.390	0.410	144,000	56,840	0.3947	0.405	0.390	0.405	0.390	0.410	144,000	0.3947	1.25%
2009-08-19	0	0.400	0.380	0.400	0.400	0.410	3,880,000	1,558,100	0.4016	0.400	0.380	0.400	0.400	0.410	3,880,000	0.4016	-1.23%
2009-08-18	0	0.405	0.405	0.415	0.395	0.415	368,000	146,480	0.3980	0.405	0.405	0.415	0.395	0.415	368,000	0.3980	-1.22%
2009-08-17	0	0.410	0.400	0.410	0.405	0.410	1,664,000	676,460	0.4065	0.410	0.400	0.410	0.405	0.410	1,664,000	0.4065	-3.53%
2009-08-14	0	0.425	0.425	0.440	0.410	0.430	2,840,000	1,207,080	0.4250	0.425	0.425	0.440	0.410	0.430	2,840,000	0.4250	2.41%
2009-08-13	0	0.415	0.410	0.420	0.385	0.415	3,004,000	1,203,680	0.4007	0.415	0.410	0.420	0.385	0.415	3,004,000	0.4007	5.06%
2009-08-12	0	0.395	0.395	0.400	0.395	0.410	1,082,000	433,910	0.4010	0.395	0.395	0.400	0.395	0.410	1,082,000	0.4010	-4.82%
2009-08-11	0	0.415	0.405	0.415	0.400	0.415	2,124,000	871,600	0.4104	0.415	0.405	0.415	0.400	0.415	2,124,000	0.4104	1.22%
2009-08-10	0	0.410	0.410	0.420	0.400	0.430	3,076,000	1,247,520	0.4056	0.410	0.410	0.420	0.400	0.430	3,076,000	0.4056	-1.20%
2009-08-07	0	0.415	0.415	0.425	0.415	0.435	2,524,000	1,074,620	0.4258	0.415	0.415	0.425	0.415	0.435	2,524,000	0.4258	-3.49%
2009-08-06	0	0.430	0.430	0.440	0.430	0.430	2,892,000	1,253,560	0.4335	0.430	0.430	0.440	0.430	0.430	2,892,000	0.4335	0.00%
2009-08-05	0	0.430	0.430	0.435	0.430	0.450	2,564,000	1,117,740	0.4359	0.430	0.430	0.435	0.430	0.450	2,564,000	0.4359	-1.15%
2009-08-04	0	0.435	0.435	0.440	0.430	0.445	2,013,085	873,010	0.4337	0.435	0.435	0.440	0.430	0.445	2,013,085	0.4337	-1.14%
2009-08-03	0	0.440	0.430	0.445	0.430	0.440	868,000	380,800	0.4387	0.440	0.430	0.445	0.430	0.440	868,000	0.4387	0.00%
2009-07-31	0	0.440	0.440	0.445	0.435	0.450	1,320,000	581,820	0.4408	0.440	0.440	0.445	0.435	0.450	1,320,000	0.4408	-1.12%
2009-07-30	0	0.445	0.435	0.445	0.425	0.450	3,314,474	1,451,584	0.4380	0.445	0.435	0.445	0.425	0.450	3,314,474	0.4380	3.49%
2009-07-29	0	0.430	0.425	0.435	0.420	0.450	20,388,000	8,565,140	0.4201	0.430	0.425	0.435	0.420	0.450	20,388,000	0.4201	4.88%
2009-07-28	0	0.410	0.410	0.420	0.400	0.430	1,676,000	680,820	0.4062	0.410	0.410	0.420	0.400	0.430	1,676,000	0.4062	3.80%
2009-07-27	0	0.395	0.390	0.395	0.380	0.405	3,260,000	1,289,600	0.3956	0.395	0.390	0.395	0.380	0.405	3,260,000	0.3956	-1.25%
2009-07-24	0	0.400	0.380	0.400	0.380	0.415	1,356,435	538,605	0.3971	0.400	0.380	0.400	0.380	0.415	1,356,435	0.3971	-1.23%
2009-07-23	0	0.405	0.395	0.405	0.350	0.425	3,796,000	1,452,820	0.3827	0.405	0.395	0.405	0.350	0.425	3,796,000	0.3827	3.85%
2009-07-22	0	0.390	0.380	0.390	0.380	0.395	1,392,000	540,180	0.3881	0.390	0.380	0.390	0.380	0.395	1,392,000	0.3881	0.00%
2009-07-21	0	0.390	0.385	0.400	0.370	0.390	2,212,000	845,120	0.3821	0.390	0.385	0.400	0.370	0.390	2,212,000	0.3821	-1.27%
2009-07-20	0	0.395	0.395	0.400	0.395	0.410	2,220,000	898,180	0.4046	0.395	0.395	0.400	0.395	0.410	2,220,000	0.4046	-2.47%
2009-07-17	0	0.405	0.405	0.425	0.405	0.445	4,260,000	1,801,420	0.4229	0.405	0.405	0.425	0.405	0.445	4,260,000	0.4229	-10.00%
2009-07-16	0	0.450	0.430	0.445	0.435	0.470	4,280,000	1,957,500	0.4574	0.450	0.430	0.445	0.435	0.470	4,280,000	0.4574	-2.17%
2009-07-15	0	0.460	0.455	0.460	0.440	0.495	8,436,000	4,004,440	0.4747	0.460	0.455	0.460	0.440	0.495	8,436,000	0.4747	0.00%
2009-07-14	0	0.460	0.460	0.465	0.400	0.475	14,531,000	6,571,480	0.4522	0.460	0.460	0.465	0.400	0.475	14,531,000	0.4522	15.00%
2009-07-13	0	0.400	0.390	0.400	0.380	0.400	4,588,000	1,771,660	0.3862	0.400	0.390	0.400	0.380	0.400	4,588,000	0.3862	5.26%
2009-07-10	0	0.380	0.370	0.385	0.325	0.390	2,872,000	1,018,100	0.3545	0.380	0.370	0.385	0.325	0.390	2,872,000	0.3545	20.63%
2009-07-09	0	0.315	0.310	0.315	0.300	0.315	1,044,000	317,620	0.3042	0.315	0.310	0.315	0.300	0.315	1,044,000	0.3042	3.28%
2009-07-08	0	0.305	0.300	0.310	0.300	0.305	1,692,000	513,600	0.3035	0.305	0.300	0.310	0.300	0.305	1,692,000	0.3035	-1.61%
2009-07-07	0	0.310	0.305	0.310	0.305	0.310	1,900,000	586,800	0.3088	0.310	0.305	0.310	0.305	0.310	1,900,000	0.3088	0.00%
2009-07-06	0	0.310	0.305	0.310	0.300	0.310	2,100,000	645,200	0.3072	0.310	0.305	0.310	0.300	0.310	2,100,000	0.3072	0.00%
2009-07-03	0	0.310	0.310	0.320	0.310	0.320	1,772,000	551,320	0.3111	0.310	0.310	0.320	0.310	0.320	1,772,000	0.3111	0.00%
2009-07-02	0	0.310	0.310	0.320	0.300	0.320	7,678,000	2,366,350	0.3082	0.310	0.310	0.320	0.300	0.320	7,678,000	0.3082	1.64%
2009-06-30	0	0.305	0.295	0.305	0.295	0.315	10,564,000	3,267,140	0.3093	0.305	0.295	0.305	0.295	0.315	10,564,000	0.3093	-4.69%
2009-06-29	0	0.320	0.320	0.330	0.315	0.335	9,780,000	3,169,580	0.3241	0.320	0.320	0.330	0.315	0.335	9,780,000	0.3241	-3.03%
2009-06-26	0	0.330	0.330	0.335	0.330	0.345	1,084,000	360,360	0.3324	0.330	0.330	0.335	0.330	0.345	1,084,000	0.3324	-2.94%
2009-06-25	0	0.340	0.340	0.350	0.340	0.360	8,904,000	3,103,120	0.3485	0.340	0.340	0.350	0.340	0.360	8,904,000	0.3485	3.03%
2009-06-24	0	0.330	0.330	0.340	0.330	0.365	6,232,000	2,111,700	0.3388	0.330	0.330	0.340	0.330	0.365	6,232,000	0.3388	-4.35%
2009-06-23	0	0.345	0.325	0.345	0.330	0.350	1,190,000	399,130	0.3354	0.345	0.325	0.345	0.330	0.350	1,190,000	0.3354	-1.43%
2009-06-22	0	0.350	0.335	0.350	0.325	0.350	1,588,000	538,120	0.3389	0.350	0.335	0.350	0.325	0.350	1,588,000	0.3389	0.00%
2009-06-19	0	0.350	0.330	0.350	0.325	0.365	2,944,000	1,026,140	0.3486	0.350	0.330	0.350	0.325	0.365	2,944,000	0.3486	0.00%
2009-06-18	0	0.350	0.335	0.350	0.350	0.375	800,000	285,200	0.3565	0.350	0.335	0.350	0.350	0.375	800,000	0.3565	0.00%
2009-06-17	0	0.350	0.350	0.370	0.330	0.395	3,004,000	1,118,640	0.3724	0.350	0.350	0.370	0.330	0.395	3,004,000	0.3724	-5.41%
2009-06-16	0	0.370	0.350	0.370	0.350	0.395	1,548,000	591,420	0.3821	0.370	0.350	0.370	0.350	0.395	1,548,000	0.3821	-5.13%
2009-06-15	0	0.390	0.370	0.390	0.375	0.390	3,036,000	1,166,720	0.3843	0.390	0.370	0.390	0.375	0.390	3,036,000	0.3843	2.63%
2009-06-12	0	0.380	0.380	0.385	0.370	0.390	117,101	44,226	0.3777	0.380	0.380	0.385	0.370	0.390	117,101	0.3777	-2.56%
2009-06-11	0	0.390	0.390	0.395	0.360	0.420	3,748,000	1,413,680	0.3772	0.390	0.390	0.395	0.360	0.420	3,748,000	0.3772	1.30%
2009-06-10	0	0.385	0.385	0.390	0.380	0.380	100,000	38,000	0.3800	0.385	0.385	0.390	0.380	0.380	100,000	0.3800	-3.75%
2009-06-09	0	0.400	0.380	0.400	0.380	0.400	1,464,000	564,660	0.3857	0.400	0.380	0.400	0.380	0.400	1,464,000	0.3857	2.56%
2009-06-08	0	0.390	0.390	0.400	0.390	0.440	4,464,000	1,754,180	0.3930	0.390	0.390	0.400	0.390	0.440	4,464,000	0.3930	-8.24%
2009-06-05	0	0.425	0.410	0.430	0.400	0.440	2,084,000	858,800	0.4121	0.425	0.410	0.430	0.400	0.440	2,084,000	0.4121	6.25%
2009-06-04	0	0.400	0.390	0.400	0.395	0.440	3,240,000	1,309,700	0.4042	0.400	0.390	0.400	0.395	0.440	3,240,000	0.4042	-5.88%
2009-06-03	0	0.425	0.400	0.425	0.365	0.430	2,436,000	975,320	0.4004	0.425	0.400	0.425	0.365	0.430	2,436,000	0.4004	6.25%
2009-06-02	0	0.400	0.400	0.415	0.400	0.420	2,712,000	1,111,500	0.4098	0.400	0.400	0.415	0.400	0.420	2,712,000	0.4098	-9.09%
2009-06-01	0	0.440	0.440	0.450	0.420	0.450	1,203,265	525,693	0.4369	0.440	0.440	0.450	0.420	0.450	1,203,265	0.4369	10.00%
2009-05-29	0	0.400	0.400	0.420	0.400	0.475	248,000	106,260	0.4285	0.400	0.400	0.420	0.400	0.475	248,000	0.4285	-12.09%
2009-05-27	0	0.455	0.430	0.455	0.450	0.480	1,524,000	712,640	0.4676	0.455	0.430	0.455	0.450	0.480	1,524,000	0.4676	-4.21%
2009-05-26	0	0.475	0.465	0.475	0.465	0.480	4,148,000	1,959,840	0.4725	0.475	0.465	0.475	0.465	0.480	4,148,000	0.4725	6.74%
2009-05-25	0	0.445	0.445	0.465	0.405	0.470	10,287,600	4,641,852	0.4512	0.445	0.445	0.465	0.405	0.470	10,287,600	0.4512	9.88%
2009-05-22	0	0.405	0.405	0.410	0.390	0.410	5,239,285	2,101,935	0.4012	0.405	0.405	0.410	0.390	0.410	5,239,285	0.4012	6.58%
2009-05-21	0	0.380	0.375	0.380	0.360	0.380	7,226,200	2,730,746	0.3779	0.380	0.375	0.380	0.360	0.380	7,226,200	0.3779	2.70%
2009-05-20	0	0.370	0.360	0.370	0.360	0.375	1,524,000	563,880	0.3700	0.370	0.360	0.370	0.360	0.375	1,524,000	0.3700	0.00%
2009-05-19	0	0.370	0.360	0.375	0.320	0.370	1,212,000	425,400	0.3510	0.370	0.360	0.375	0.320	0.370	1,212,000	0.3510	5.71%
2009-05-18	0	0.350	0.340	0.350	0.300	0.355	3,104,000	1,076,860	0.3469	0.350	0.340	0.350	0.300	0.355	3,104,000	0.3469	9.38%
2009-05-15	0	0.320	0.295	0.320	0.280	0.320	3,260,000	971,280	0.2979	0.320	0.295	0.320	0.280	0.320	3,260,000	0.2979	6.67%
2009-05-14	0	0.300	0.275	0.290	0.270	0.300	744,000	215,580	0.2898	0.300	0.275	0.290	0.270	0.300	744,000	0.2898	1.69%
2009-05-13	0	0.295	0.270	0.295	0.295	0.295	168,000	49,560	0.2950	0.295	0.270	0.295	0.295	0.295	168,000	0.2950	0.00%
2009-05-12	0	0.295	0.275	0.295	0.280	0.300	284,000	81,060	0.2854	0.295	0.275	0.295	0.280	0.300	284,000	0.2854	5.36%
2009-05-11	0	0.280	0.275	0.280	0.265	0.300	556,000	156,460	0.2814	0.280	0.275	0.280	0.265	0.300	556,000	0.2814	5.66%
2009-05-08	0	0.265	0.260	0.275	0.265	0.275	1,192,000	317,960	0.2667	0.265	0.260	0.275	0.265	0.275	1,192,000	0.2667	-1.85%
2009-05-07	0	0.270	0.265	0.270	0.265	0.290	2,100,000	568,300	0.2706	0.270	0.265	0.270	0.265	0.290	2,100,000	0.2706	-3.57%
2009-05-06	0	0.280	0.275	0.280	0.265	0.300	900,000	251,940	0.2799	0.280	0.275	0.280	0.265	0.300	900,000	0.2799	1.82%
2009-05-05	0	0.275	0.260	0.290	0.265	0.300	2,788,000	790,900	0.2837	0.275	0.260	0.290	0.265	0.300	2,788,000	0.2837	-8.33%
2009-05-04	0	0.300	0.295	0.310	0.270	0.320	5,756,000	1,741,020	0.3025	0.300	0.295	0.310	0.270	0.320	5,756,000	0.3025	15.38%
2009-04-30	0	0.260	0.260	0.270	0.250	0.265	2,940,000	757,500	0.2577	0.260	0.260	0.270	0.250	0.265	2,940,000	0.2577	6.12%
2009-04-29	0	0.245	0.236	0.250	0.240	0.250	5,032,000	1,231,004	0.2446	0.245	0.236	0.250	0.240	0.250	5,032,000	0.2446	3.38%
2009-04-28	0	0.237	0.224	0.237	0.223	0.237	1,420,000	318,100	0.2240	0.237	0.224	0.237	0.223	0.237	1,420,000	0.2240	-3.27%
2009-04-27	0	0.245	0.223	0.245	0.222	0.245	364,000	86,088	0.2365	0.245	0.223	0.245	0.222	0.245	364,000	0.2365	6.52%
2009-04-24	0	0.230	0.225	0.230	0.230	0.238	3,068,000	726,396	0.2368	0.230	0.225	0.230	0.230	0.238	3,068,000	0.2368	-3.36%
2009-04-23	0	0.238	0.226	0.238	-	-	0	0	-	0.238	0.226	0.238	-	-	0	-	-0.83%
2009-04-22	0	0.240	0.230	0.240	0.232	0.240	504,000	119,408	0.2369	0.240	0.230	0.240	0.232	0.240	504,000	0.2369	3.00%
2009-04-21	0	0.233	0.220	0.233	0.213	0.238	1,604,000	352,980	0.2201	0.233	0.220	0.233	0.213	0.238	1,604,000	0.2201	1.30%
2009-04-20	0	0.230	0.223	0.230	0.223	0.238	560,000	130,040	0.2322	0.230	0.223	0.230	0.223	0.238	560,000	0.2322	2.22%
2009-04-17	0	0.225	0.202	0.225	0.215	0.225	1,944,000	418,004	0.2150	0.225	0.202	0.225	0.215	0.225	1,944,000	0.2150	4.65%
2009-04-16	0	0.215	0.202	0.220	-	-	0	0	-	0.215	0.202	0.220	-	-	0	-	0.00%
2009-04-15	0	0.215	0.215	0.220	0.205	0.220	1,780,000	383,160	0.2153	0.215	0.215	0.220	0.205	0.220	1,780,000	0.2153	0.00%
2009-04-14	0	0.215	0.219	0.220	0.215	0.232	2,308,000	515,124	0.2232	0.215	0.219	0.220	0.215	0.232	2,308,000	0.2232	-1.38%
2009-04-09	0	0.218	0.218	0.219	0.210	0.240	2,580,000	573,540	0.2223	0.218	0.218	0.219	0.210	0.240	2,580,000	0.2223	-0.91%
2009-04-08	0	0.220	0.213	0.229	0.220	0.246	2,252,000	512,636	0.2276	0.220	0.213	0.229	0.220	0.246	2,252,000	0.2276	-11.65%
2009-04-07	0	0.249	0.232	0.249	0.249	0.255	516,000	129,196	0.2504	0.249	0.232	0.249	0.249	0.255	516,000	0.2504	-0.40%
2009-04-06	0	0.250	0.242	0.250	0.250	0.290	8,884,000	2,304,160	0.2594	0.250	0.242	0.250	0.250	0.290	8,884,000	0.2594	5.04%
2009-04-03	0	0.238	0.227	0.238	0.220	0.250	4,536,000	1,091,352	0.2406	0.238	0.227	0.238	0.220	0.250	4,536,000	0.2406	2.59%
2009-04-02	0	0.232	0.232	0.235	0.200	0.260	3,944,000	943,688	0.2393	0.232	0.232	0.235	0.200	0.260	3,944,000	0.2393	23.40%
2009-04-01	0	0.188	0.183	0.230	0.148	0.230	5,302,000	848,476	0.1600	0.188	0.183	0.230	0.148	0.230	5,302,000	0.1600	27.03%
2009-03-31	0	0.148	0.128	0.148	0.120	0.148	2,492,000	305,732	0.1227	0.148	0.128	0.148	0.120	0.148	2,492,000	0.1227	25.42%
2009-03-30	0	0.118	0.109	0.118	0.120	0.120	100,000	12,000	0.1200	0.118	0.109	0.118	0.120	0.120	100,000	0.1200	8.26%
2009-03-27	0	0.109	0.109	0.120	0.109	0.109	300,000	32,700	0.1090	0.109	0.109	0.120	0.109	0.109	300,000	0.1090	-9.17%
2009-03-26	0	0.120	0.115	0.123	0.100	0.125	6,568,000	696,248	0.1060	0.120	0.115	0.123	0.100	0.125	6,568,000	0.1060	22.45%
2009-03-25	0	0.098	0.098	0.100	0.098	0.103	2,808,000	283,948	0.1011	0.098	0.098	0.100	0.098	0.103	2,808,000	0.1011	-2.00%
2009-03-24	0	0.100	0.093	0.102	0.100	0.102	2,184,000	220,968	0.1012	0.100	0.093	0.102	0.100	0.102	2,184,000	0.1012	0.00%
2009-03-23	0	0.100	0.093	0.102	-	-	0	0	-	0.100	0.093	0.102	-	-	0	-	0.00%
2009-03-20	0	0.100	0.093	0.103	0.100	0.104	1,020,000	106,000	0.1039	0.100	0.093	0.103	0.100	0.104	1,020,000	0.1039	-3.85%
2009-03-19	0	0.104	0.100	0.104	-	-	0	0	-	0.104	0.100	0.104	-	-	0	-	0.00%
2009-03-18	0	0.104	0.100	0.108	0.100	0.104	1,020,000	102,080	0.1001	0.104	0.100	0.108	0.100	0.104	1,020,000	0.1001	11.83%
2009-03-17	0	0.093	0.093	0.110	0.092	0.092	40,000	3,680	0.0920	0.093	0.093	0.110	0.092	0.092	40,000	0.0920	-7.00%
2009-03-16	0	0.100	0.093	0.110	-	-	300,000	33,000	0.1100	0.100	0.093	0.110	-	-	300,000	0.1100	0.00%
2009-03-13	0	0.100	0.093	0.110	0.100	0.100	160,000	16,000	0.1000	0.100	0.093	0.110	0.100	0.100	160,000	0.1000	0.00%
2009-03-12	0	0.100	0.094	0.100	-	-	0	0	-	0.100	0.094	0.100	-	-	0	-	0.00%
2009-03-11	0	0.100	0.094	0.108	0.100	0.100	500,000	50,000	0.1000	0.100	0.094	0.108	0.100	0.100	500,000	0.1000	0.00%
2009-03-10	0	0.100	0.100	0.108	0.100	0.100	800,000	80,000	0.1000	0.100	0.100	0.108	0.100	0.100	800,000	0.1000	4.17%
2009-03-09	0	0.096	0.096	0.100	0.096	0.096	188,000	18,048	0.0960	0.096	0.096	0.100	0.096	0.096	188,000	0.0960	-4.00%
2009-03-06	0	0.100	0.096	0.103	-	-	0	0	-	0.100	0.096	0.103	-	-	0	-	0.00%
2009-03-05	0	0.100	0.096	0.104	-	-	2,281	182	0.0798	0.100	0.096	0.104	-	-	2,281	0.0798	0.00%
2009-03-04	0	0.100	0.092	0.102	0.100	0.100	272,000	27,200	0.1000	0.100	0.092	0.102	0.100	0.100	272,000	0.1000	-1.96%
2009-03-03	0	0.102	0.090	0.102	-	-	0	0	-	0.102	0.090	0.102	-	-	0	-	-1.92%
2009-03-02	0	0.104	0.100	0.106	-	-	0	0	-	0.104	0.100	0.106	-	-	0	-	0.00%
2009-02-27	0	0.104	0.102	0.104	0.100	0.104	1,776,000	178,000	0.1002	0.104	0.102	0.104	0.100	0.104	1,776,000	0.1002	4.00%
2009-02-26	0	0.100	0.094	0.100	0.099	0.100	200,000	19,932	0.0997	0.100	0.094	0.100	0.099	0.100	200,000	0.0997	8.70%
2009-02-25	0	0.092	0.092	0.099	0.092	0.093	500,000	46,200	0.0924	0.092	0.092	0.099	0.092	0.093	500,000	0.0924	-3.16%
2009-02-24	0	0.095	0.092	0.095	0.099	0.099	4,000	396	0.0990	0.095	0.092	0.095	0.099	0.099	4,000	0.0990	-4.04%
2009-02-23	0	0.099	0.092	0.099	0.091	0.099	1,640,000	152,856	0.0932	0.099	0.092	0.099	0.091	0.099	1,640,000	0.0932	-4.81%
2009-02-20	0	0.104	0.100	0.104	0.100	0.105	3,016,000	305,064	0.1011	0.104	0.100	0.104	0.100	0.105	3,016,000	0.1011	8.33%
2009-02-19	0	0.096	0.096	0.100	0.096	0.100	524,000	50,984	0.0973	0.096	0.096	0.100	0.096	0.100	524,000	0.0973	-4.00%
2009-02-18	0	0.100	0.096	0.100	0.096	0.100	180,000	17,840	0.0991	0.100	0.096	0.100	0.096	0.100	180,000	0.0991	-0.99%
2009-02-17	0	0.101	0.097	0.110	-	-	0	0	-	0.101	0.097	0.110	-	-	0	-	0.00%
2009-02-16	0	0.101	0.097	0.111	-	-	0	0	-	0.101	0.097	0.111	-	-	0	-	0.00%
2009-02-13	0	0.101	0.101	0.106	0.101	0.101	288,000	29,088	0.1010	0.101	0.101	0.106	0.101	0.101	288,000	0.1010	0.00%
2009-02-12	0	0.101	0.101	0.106	-	-	200,000	21,000	0.1050	0.101	0.101	0.106	-	-	200,000	0.1050	1.00%
2009-02-11	0	0.100	0.100	0.106	0.100	0.100	368,000	37,000	0.1005	0.100	0.100	0.106	0.100	0.100	368,000	0.1005	0.00%
2009-02-10	0	0.100	0.100	0.108	0.091	0.100	6,160,000	606,944	0.0985	0.100	0.100	0.108	0.091	0.100	6,160,000	0.0985	0.00%
2009-02-09	0	0.100	0.096	0.100	0.096	0.100	2,392,000	232,444	0.0972	0.100	0.096	0.100	0.096	0.100	2,392,000	0.0972	0.00%
2009-02-06	0	0.100	0.100	0.108	0.100	0.101	1,000,000	100,080	0.1001	0.100	0.100	0.108	0.100	0.101	1,000,000	0.1001	-14.53%
2009-02-05	0	0.117	0.105	0.117	-	-	0	0	-	0.117	0.105	0.117	-	-	0	-	-0.85%
2009-02-04	0	0.118	0.102	0.118	0.100	0.118	892,000	91,376	0.1024	0.118	0.102	0.118	0.100	0.118	892,000	0.1024	7.27%
2009-02-03	0	0.110	0.105	0.120	0.110	0.110	400,000	44,000	0.1100	0.110	0.105	0.120	0.110	0.110	400,000	0.1100	0.00%
2009-02-02	0	0.110	0.096	0.110	-	-	0	0	-	0.110	0.096	0.110	-	-	0	-	0.00%
2009-01-30	0	0.110	0.095	0.110	-	-	0	0	-	0.110	0.095	0.110	-	-	0	-	-0.90%
2009-01-29	0	0.111	0.094	0.130	0.111	0.111	300,000	33,300	0.1110	0.111	0.094	0.130	0.111	0.111	300,000	0.1110	0.91%
2009-01-23	0	0.110	0.094	0.110	0.094	0.110	1,808,000	172,800	0.0956	0.110	0.094	0.110	0.094	0.110	1,808,000	0.0956	1.85%
2009-01-22	0	0.108	0.094	0.108	0.097	0.108	312,000	30,396	0.0974	0.108	0.094	0.108	0.097	0.108	312,000	0.0974	0.00%
2009-01-21	0	0.108	0.097	0.108	0.093	0.108	1,560,000	146,264	0.0938	0.108	0.097	0.108	0.093	0.108	1,560,000	0.0938	17.39%
2009-01-20	0	0.092	0.092	-	0.092	0.092	1,000,000	92,000	0.0920	0.092	0.092	-	0.092	0.092	1,000,000	0.0920	0.00%
2009-01-19	0	0.092	0.090	0.100	0.090	0.090	20,000	1,800	0.0900	0.092	0.090	0.100	0.090	0.090	20,000	0.0900	-3.16%
2009-01-16	0	0.095	0.086	0.097	0.095	0.095	128,000	12,160	0.0950	0.095	0.086	0.097	0.095	0.095	128,000	0.0950	1.06%
2009-01-15	0	0.094	0.088	0.097	-	-	10,000,000	960,000	0.0960	0.094	0.088	0.097	-	-	10,000,000	0.0960	0.00%
2009-01-14	0	0.094	0.088	0.094	0.090	0.094	216,000	19,776	0.0916	0.094	0.088	0.094	0.090	0.094	216,000	0.0916	-4.08%
2009-01-13	0	0.098	0.090	0.105	0.096	0.098	780,000	75,980	0.0974	0.098	0.090	0.105	0.096	0.098	780,000	0.0974	1.03%
2009-01-12	0	0.097	0.096	0.097	0.097	0.097	800,000	77,600	0.0970	0.097	0.096	0.097	0.097	0.097	800,000	0.0970	-1.02%
2009-01-09	0	0.098	0.091	0.110	-	-	0	0	-	0.098	0.091	0.110	-	-	0	-	0.00%
2009-01-08	0	0.098	0.092	0.099	-	-	0	0	-	0.098	0.092	0.099	-	-	0	-	0.00%
2009-01-07	0	0.098	0.094	0.100	-	-	0	0	-	0.098	0.094	0.100	-	-	0	-	0.00%
2009-01-06	0	0.098	0.094	0.109	0.098	0.098	208,000	20,384	0.0980	0.098	0.094	0.109	0.098	0.098	208,000	0.0980	0.00%
2009-01-05	0	0.098	0.098	0.110	0.097	0.099	6,992,000	695,292	0.0994	0.098	0.098	0.110	0.097	0.099	6,992,000	0.0994	1.03%
2009-01-02	0	0.097	0.090	0.100	0.097	0.100	308,000	30,100	0.0977	0.097	0.090	0.100	0.097	0.100	308,000	0.0977	-3.00%
2008-12-31	0	0.100	0.095	0.110	0.100	0.103	1,500,000	153,900	0.1026	0.100	0.095	0.110	0.100	0.103	1,500,000	0.1026	-2.91%
2008-12-30	0	0.103	0.103	0.110	0.100	0.100	4,000	400	0.1000	0.103	0.103	0.110	0.100	0.100	4,000	0.1000	3.00%
2008-12-29	0	0.100	0.100	0.106	0.100	0.102	1,096,000	110,600	0.1009	0.100	0.100	0.106	0.100	0.102	1,096,000	0.1009	-6.54%
2008-12-24	0	0.107	0.100	0.107	0.100	0.107	1,520,000	152,140	0.1001	0.107	0.100	0.107	0.100	0.107	1,520,000	0.1001	7.00%
2008-12-23	0	0.100	0.098	0.105	0.100	0.103	4,100,000	416,300	0.1015	0.100	0.098	0.105	0.100	0.103	4,100,000	0.1015	-4.76%
2008-12-22	0	0.105	0.101	0.105	0.103	0.105	500,000	51,700	0.1034	0.105	0.101	0.105	0.103	0.105	500,000	0.1034	-0.94%
2008-12-19	0	0.106	0.105	0.110	0.104	0.110	5,400,000	576,372	0.1067	0.106	0.105	0.110	0.104	0.110	5,400,000	0.1067	-1.85%
2008-12-18	0	0.108	0.100	0.110	0.095	0.110	13,068,000	1,294,420	0.0991	0.108	0.100	0.110	0.095	0.110	13,068,000	0.0991	20.00%
2008-12-17	0	0.090	0.089	0.094	0.088	0.094	2,100,000	189,880	0.0904	0.090	0.089	0.094	0.088	0.094	2,100,000	0.0904	-5.26%
2008-12-16	0	0.095	0.087	0.095	0.096	0.096	260,000	24,960	0.0960	0.095	0.087	0.095	0.096	0.096	260,000	0.0960	10.47%
2008-12-15	0	0.086	0.086	0.096	0.086	0.086	252,000	21,672	0.0860	0.086	0.086	0.096	0.086	0.086	252,000	0.0860	0.00%
2008-12-12	0	0.086	0.086	0.095	0.084	0.085	1,052,000	89,368	0.0850	0.086	0.086	0.095	0.084	0.085	1,052,000	0.0850	-3.37%
2008-12-11	0	0.089	0.089	0.090	0.088	0.092	2,568,000	230,092	0.0896	0.089	0.089	0.090	0.088	0.092	2,568,000	0.0896	2.30%
2008-12-10	0	0.087	0.087	0.093	0.084	0.087	6,312,000	539,140	0.0854	0.087	0.087	0.093	0.084	0.087	6,312,000	0.0854	4.82%
2008-12-09	0	0.083	0.081	0.086	0.083	0.088	2,200,000	186,900	0.0850	0.083	0.081	0.086	0.083	0.088	2,200,000	0.0850	-4.60%
2008-12-08	0	0.087	0.087	0.092	0.080	0.087	15,260,000	1,231,748	0.0807	0.087	0.087	0.092	0.080	0.087	15,260,000	0.0807	1.16%
2008-12-05	0	0.086	0.084	0.086	0.084	0.088	1,852,000	160,320	0.0866	0.086	0.084	0.086	0.084	0.088	1,852,000	0.0866	-4.44%
2008-12-04	0	0.090	0.085	0.090	0.090	0.090	200,000	18,000	0.0900	0.090	0.085	0.090	0.090	0.090	200,000	0.0900	2.27%
2008-12-03	0	0.088	0.088	0.090	0.088	0.088	300,000	26,400	0.0880	0.088	0.088	0.090	0.088	0.088	300,000	0.0880	0.00%
2008-12-02	0	0.088	0.088	0.090	0.088	0.096	12,520,000	1,143,900	0.0914	0.088	0.088	0.090	0.088	0.096	12,520,000	0.0914	-4.35%
2008-12-01	0	0.092	0.091	0.092	0.091	0.093	6,736,000	620,104	0.0921	0.092	0.091	0.092	0.091	0.093	6,736,000	0.0921	-7.07%
2008-11-28	0	0.099	0.087	0.099	0.099	0.099	120,000	11,880	0.0990	0.099	0.087	0.099	0.099	0.099	120,000	0.0990	2.06%
2008-11-27	0	0.097	0.086	0.099	0.086	0.097	432,000	37,880	0.0877	0.097	0.086	0.099	0.086	0.097	432,000	0.0877	7.78%
2008-11-26	0	0.090	0.086	0.090	0.090	0.090	300,000	27,000	0.0900	0.090	0.086	0.090	0.090	0.090	300,000	0.0900	0.00%
2008-11-25	0	0.090	0.084	0.105	0.083	0.102	2,932,000	273,548	0.0933	0.090	0.084	0.105	0.083	0.102	2,932,000	0.0933	-15.09%
2008-11-24	0	0.106	0.098	0.106	0.080	0.106	3,184,000	265,628	0.0834	0.106	0.098	0.106	0.080	0.106	3,184,000	0.0834	8.16%
2008-11-21	0	0.098	0.092	0.098	0.097	0.099	2,056,000	201,428	0.0980	0.098	0.092	0.098	0.097	0.099	2,056,000	0.0980	-5.77%
2008-11-20	0	0.104	0.100	0.104	0.101	0.104	1,120,000	113,480	0.1013	0.104	0.100	0.104	0.101	0.104	1,120,000	0.1013	0.00%
2008-11-19	0	0.104	0.100	0.104	0.101	0.104	2,288,000	235,844	0.1031	0.104	0.100	0.104	0.101	0.104	2,288,000	0.1031	0.00%
2008-11-18	0	0.104	0.103	0.104	0.102	0.105	3,180,000	329,820	0.1037	0.104	0.103	0.104	0.102	0.105	3,180,000	0.1037	-0.95%
2008-11-17	0	0.105	0.103	0.108	-	-	0	0	-	0.105	0.103	0.108	-	-	0	-	0.00%
2008-11-14	0	0.105	0.105	0.122	0.105	0.122	872,000	95,484	0.1095	0.105	0.105	0.122	0.105	0.122	872,000	0.1095	-11.76%
2008-11-13	0	0.119	0.110	0.119	0.110	0.119	140,000	15,760	0.1126	0.119	0.110	0.119	0.110	0.119	140,000	0.1126	12.26%
2008-11-12	0	0.106	0.105	0.119	0.106	0.118	261,000	30,012	0.1150	0.106	0.105	0.119	0.106	0.118	261,000	0.1150	6.00%
2008-11-11	0	0.100	0.100	0.120	0.099	0.100	3,132,000	313,100	0.1000	0.100	0.100	0.120	0.099	0.100	3,132,000	0.1000	0.00%
2008-11-10	0	0.100	0.100	0.116	0.100	0.100	4,000,000	400,000	0.1000	0.100	0.100	0.116	0.100	0.100	4,000,000	0.1000	0.00%
2008-11-07	0	0.100	0.100	0.105	0.100	0.100	2,212,000	221,200	0.1000	0.100	0.100	0.105	0.100	0.100	2,212,000	0.1000	-1.96%
2008-11-06	0	0.102	0.101	0.102	0.102	0.110	1,668,000	172,336	0.1033	0.102	0.101	0.102	0.102	0.110	1,668,000	0.1033	-7.27%
2008-11-05	0	0.110	0.105	0.110	0.105	0.110	236,000	25,812	0.1094	0.110	0.105	0.110	0.105	0.110	236,000	0.1094	4.76%
2008-11-04	0	0.105	0.105	0.110	0.102	0.105	1,944,000	199,300	0.1025	0.105	0.105	0.110	0.102	0.105	1,944,000	0.1025	0.00%
2008-11-03	0	0.105	0.102	0.110	0.105	0.121	7,804,880	852,801	0.1093	0.105	0.102	0.110	0.105	0.121	7,804,880	0.1093	-4.55%
2008-10-31	0	0.110	0.106	0.110	0.110	0.110	964,000	106,040	0.1100	0.110	0.106	0.110	0.110	0.110	964,000	0.1100	-15.38%
2008-10-30	0	0.130	0.116	0.130	0.124	0.130	232,000	29,560	0.1274	0.130	0.116	0.130	0.124	0.130	232,000	0.1274	8.33%
2008-10-29	0	0.120	0.110	0.120	0.120	0.120	248,000	29,760	0.1200	0.120	0.110	0.120	0.120	0.120	248,000	0.1200	18.81%
2008-10-28	0	0.101	0.101	-	0.100	0.101	300,000	30,100	0.1003	0.101	0.101	-	0.100	0.101	300,000	0.1003	1.00%
2008-10-27	0	0.100	0.100	-	0.100	0.100	96,000	9,600	0.1000	0.100	0.100	-	0.100	0.100	96,000	0.1000	0.00%
2008-10-24	0	0.100	0.100	0.108	0.098	0.105	4,248,000	424,500	0.0999	0.100	0.100	0.108	0.098	0.105	4,248,000	0.0999	-7.41%
2008-10-23	0	0.108	0.101	0.108	0.106	0.109	328,000	35,332	0.1077	0.108	0.101	0.108	0.106	0.109	328,000	0.1077	0.00%
2008-10-22	0	0.108	0.108	0.128	0.108	0.110	1,004,000	108,632	0.1082	0.108	0.108	0.128	0.108	0.110	1,004,000	0.1082	-3.57%
2008-10-21	0	0.112	0.112	0.117	0.110	0.120	2,692,000	314,228	0.1167	0.112	0.112	0.117	0.110	0.120	2,692,000	0.1167	-18.25%
2008-10-20	0	0.137	0.120	0.137	0.120	0.139	3,952,000	491,268	0.1243	0.137	0.120	0.137	0.120	0.139	3,952,000	0.1243	-14.38%
2008-10-17	0	0.160	0.131	0.160	0.131	0.160	72,000	9,664	0.1342	0.160	0.131	0.160	0.131	0.160	72,000	0.1342	10.34%
2008-10-16	0	0.145	0.121	0.145	0.145	0.145	12,000	1,740	0.1450	0.145	0.121	0.145	0.145	0.145	12,000	0.1450	5.07%
2008-10-15	0	0.138	0.122	0.139	0.123	0.140	224,000	30,320	0.1354	0.138	0.122	0.139	0.123	0.140	224,000	0.1354	2.22%
2008-10-14	0	0.135	0.131	0.135	0.100	0.155	34,602,000	3,688,644	0.1066	0.135	0.131	0.135	0.100	0.155	34,602,000	0.1066	-15.62%
2008-10-13	0	0.160	0.160	0.200	0.130	0.250	460,000	73,360	0.1595	0.160	0.160	0.200	0.130	0.250	460,000	0.1595	6.67%
2008-10-10	0	0.150	0.150	0.180	0.150	0.180	1,288,000	207,240	0.1609	0.150	0.150	0.180	0.150	0.180	1,288,000	0.1609	-14.77%
2008-10-09	0	0.176	0.172	0.199	0.176	0.210	1,780,000	355,756	0.1999	0.176	0.172	0.199	0.176	0.210	1,780,000	0.1999	16.56%
2008-10-08	0	0.151	0.151	0.220	0.151	0.227	360,000	71,180	0.1977	0.151	0.151	0.220	0.151	0.227	360,000	0.1977	-34.06%
2008-10-06	0	0.229	0.216	0.229	0.210	0.230	824,000	188,440	0.2287	0.229	0.216	0.229	0.210	0.230	824,000	0.2287	-0.43%
2008-10-03	0	0.230	0.230	0.240	0.230	0.240	812,000	194,840	0.2400	0.230	0.230	0.240	0.230	0.240	812,000	0.2400	-4.17%
2008-10-02	0	0.240	0.245	0.249	0.240	0.249	1,948,000	484,924	0.2489	0.240	0.245	0.249	0.240	0.249	1,948,000	0.2489	-3.61%
2008-09-30	0	0.249	0.230	0.249	0.230	0.260	180,000	44,308	0.2462	0.249	0.230	0.249	0.230	0.260	180,000	0.2462	-6.04%
2008-09-29	0	0.265	0.255	0.270	0.250	0.320	1,696,870	471,649	0.2780	0.265	0.255	0.270	0.250	0.320	1,696,870	0.2780	-20.90%
2008-09-26	0	0.335	0.310	0.335	0.315	0.385	756,000	254,080	0.3361	0.335	0.310	0.335	0.315	0.385	756,000	0.3361	-14.10%
2008-09-25	0	0.390	0.390	0.400	0.390	0.400	504,000	201,520	0.3998	0.390	0.390	0.400	0.390	0.400	504,000	0.3998	-2.50%
2008-09-24	0	0.400	0.395	0.455	0.400	0.450	68,000	27,400	0.4029	0.400	0.395	0.455	0.400	0.450	68,000	0.4029	-13.04%
2008-09-23	0	0.460	0.415	0.460	0.450	0.480	324,000	147,800	0.4562	0.460	0.415	0.460	0.450	0.480	324,000	0.4562	-6.12%
2008-09-22	0	0.490	0.450	0.490	0.400	0.530	876,000	413,200	0.4717	0.490	0.450	0.490	0.400	0.530	876,000	0.4717	-3.92%
2008-09-19	0	0.510	0.465	0.510	0.450	0.510	348,000	168,520	0.4843	0.510	0.465	0.510	0.450	0.510	348,000	0.4843	8.51%
2008-09-18	0	0.470	0.420	0.490	0.300	0.470	604,000	262,140	0.4340	0.470	0.420	0.490	0.300	0.470	604,000	0.4340	-6.00%
2008-09-17	0	0.500	0.420	0.500	0.440	0.510	220,000	106,120	0.4824	0.500	0.420	0.500	0.440	0.510	220,000	0.4824	-1.96%
2008-09-16	0	0.510	0.465	0.510	0.520	0.520	4,000	2,080	0.5200	0.510	0.465	0.510	0.520	0.520	4,000	0.5200	-7.27%
2008-09-12	0	0.550	0.500	0.550	0.500	0.550	134,000	69,640	0.5197	0.550	0.500	0.550	0.500	0.550	134,000	0.5197	-1.79%
2008-09-11	0	0.560	0.520	0.560	0.530	0.580	1,192,000	639,480	0.5365	0.560	0.520	0.560	0.530	0.580	1,192,000	0.5365	-6.67%
2008-09-10	0	0.600	0.530	0.600	0.530	0.600	516,000	296,320	0.5743	0.600	0.530	0.600	0.530	0.600	516,000	0.5743	1.69%
2008-09-09	0	0.590	0.560	0.590	0.550	0.600	568,000	330,760	0.5823	0.590	0.560	0.590	0.550	0.600	568,000	0.5823	7.27%
2008-09-08	0	0.550	0.540	0.560	0.500	0.550	1,028,000	540,480	0.5258	0.550	0.540	0.560	0.500	0.550	1,028,000	0.5258	0.00%
2008-09-05	0	0.550	0.540	0.550	0.500	0.550	148,000	77,200	0.5216	0.550	0.540	0.550	0.500	0.550	148,000	0.5216	5.77%
2008-09-04	0	0.520	0.520	0.570	0.520	0.570	268,715	147,158	0.5476	0.520	0.520	0.570	0.520	0.570	268,715	0.5476	-8.77%
2008-09-03	0	0.570	0.520	0.570	0.560	0.570	40,000	22,480	0.5620	0.570	0.520	0.570	0.560	0.570	40,000	0.5620	0.00%
2008-09-02	0	0.570	0.530	0.570	0.530	0.570	80,000	44,680	0.5585	0.570	0.530	0.570	0.530	0.570	80,000	0.5585	0.00%
2008-09-01	0	0.570	0.510	0.570	0.560	0.570	8,000	4,520	0.5650	0.570	0.510	0.570	0.560	0.570	8,000	0.5650	0.00%
2008-08-29	0	0.570	0.520	0.570	0.490	0.590	40,000	20,040	0.5010	0.570	0.520	0.570	0.490	0.590	40,000	0.5010	3.64%
2008-08-28	0	0.550	0.510	0.550	-	-	3,952,000	1,976,000	0.5000	0.550	0.510	0.550	-	-	3,952,000	0.5000	0.00%
2008-08-27	0	0.550	0.510	0.550	0.520	0.550	308,000	160,320	0.5205	0.550	0.510	0.550	0.520	0.550	308,000	0.5205	0.00%
2008-08-26	0	0.550	0.530	0.550	0.520	0.550	4,988,000	2,574,300	0.5161	0.550	0.530	0.550	0.520	0.550	4,988,000	0.5161	-5.17%
2008-08-25	0	0.580	0.580	0.590	0.530	0.580	140,000	80,800	0.5771	0.580	0.580	0.590	0.530	0.580	140,000	0.5771	-1.69%
2008-08-21	0	0.590	0.580	0.590	0.590	0.600	12,000	7,120	0.5933	0.590	0.580	0.590	0.590	0.600	12,000	0.5933	1.72%
2008-08-20	0	0.580	0.580	0.600	0.580	0.580	561,085	325,343	0.5798	0.580	0.580	0.600	0.580	0.580	561,085	0.5798	0.00%
2008-08-19	0	0.580	0.520	0.580	0.460	0.600	496,000	268,480	0.5413	0.580	0.520	0.580	0.460	0.600	496,000	0.5413	1.75%
2008-08-18	0	0.570	0.490	0.580	-	-	0	0	-	0.570	0.490	0.580	-	-	0	-	0.00%
2008-08-15	0	0.570	0.570	0.580	0.530	0.570	84,000	47,720	0.5681	0.570	0.570	0.580	0.530	0.570	84,000	0.5681	0.00%
2008-08-14	0	0.570	0.490	0.570	-	-	0	0	-	0.570	0.490	0.570	-	-	0	-	-1.72%
2008-08-13	0	0.580	0.480	0.580	-	-	0	0	-	0.580	0.480	0.580	-	-	0	-	0.00%
2008-08-12	0	0.580	0.485	0.580	-	-	0	0	-	0.580	0.485	0.580	-	-	0	-	0.00%
2008-08-11	0	0.580	0.520	0.580	0.580	0.580	508,000	279,640	0.5505	0.580	0.520	0.580	0.580	0.580	508,000	0.5505	-1.69%
2008-08-08	0	0.590	0.540	0.590	0.590	0.590	40,000	23,600	0.5900	0.590	0.540	0.590	0.590	0.590	40,000	0.5900	7.27%
2008-08-07	0	0.550	0.540	0.600	0.540	0.560	340,000	186,080	0.5473	0.550	0.540	0.600	0.540	0.560	340,000	0.5473	0.00%
2008-08-05	0	0.550	0.550	0.580	0.550	0.570	68,000	38,680	0.5688	0.550	0.550	0.580	0.550	0.570	68,000	0.5688	-3.51%
2008-08-04	0	0.570	0.570	0.610	0.570	0.570	888,000	532,560	0.5997	0.570	0.570	0.610	0.570	0.570	888,000	0.5997	-5.00%
2008-08-01	0	0.600	0.600	0.640	0.600	0.640	168,000	102,600	0.6107	0.600	0.600	0.640	0.600	0.640	168,000	0.6107	-7.69%
2008-07-31	0	0.650	0.610	0.650	0.600	0.650	328,000	207,040	0.6312	0.650	0.610	0.650	0.600	0.650	328,000	0.6312	4.84%
2008-07-30	0	0.620	0.600	0.640	0.620	0.640	308,000	192,760	0.6258	0.620	0.600	0.640	0.620	0.640	308,000	0.6258	5.08%
2008-07-29	0	0.590	0.590	0.620	0.580	0.600	512,000	301,880	0.5896	0.590	0.590	0.620	0.580	0.600	512,000	0.5896	-6.35%
2008-07-28	0	0.630	0.610	0.630	0.570	0.640	328,000	200,640	0.6117	0.630	0.610	0.630	0.570	0.640	328,000	0.6117	1.61%
2008-07-25	0	0.620	0.620	0.630	0.520	0.620	5,700,000	3,154,400	0.5534	0.620	0.620	0.630	0.520	0.620	5,700,000	0.5534	0.00%
2008-07-24	0	0.620	0.610	0.620	0.620	0.640	72,000	45,040	0.6256	0.620	0.610	0.620	0.620	0.640	72,000	0.6256	0.00%
2008-07-23	0	0.620	0.560	0.610	0.560	0.640	428,000	257,760	0.6022	0.620	0.560	0.610	0.560	0.640	428,000	0.6022	-6.06%
2008-07-22	0	0.660	0.630	0.660	-	-	0	0	-	0.660	0.630	0.660	-	-	0	-	-4.35%
2008-07-21	0	0.690	0.620	0.690	0.630	0.690	448,000	282,720	0.6311	0.690	0.620	0.690	0.630	0.690	448,000	0.6311	9.52%
2008-07-18	0	0.630	0.610	0.630	0.630	0.630	84,000	52,920	0.6300	0.630	0.610	0.630	0.630	0.630	84,000	0.6300	-5.97%
2008-07-17	0	0.670	0.630	0.670	0.680	0.680	104,000	70,720	0.6800	0.670	0.630	0.670	0.680	0.680	104,000	0.6800	-1.47%
2008-07-16	0	0.680	0.650	0.680	0.680	0.680	60,000	40,800	0.6800	0.680	0.650	0.680	0.680	0.680	60,000	0.6800	-2.86%
2008-07-15	0	0.700	0.630	0.700	-	-	0	0	-	0.700	0.630	0.700	-	-	0	-	0.00%
2008-07-14	0	0.700	0.660	0.700	0.650	0.700	264,000	178,800	0.6773	0.700	0.660	0.700	0.650	0.700	264,000	0.6773	-6.67%
2008-07-11	0	0.750	0.650	0.750	0.700	0.770	456,000	336,160	0.7372	0.750	0.650	0.750	0.700	0.770	456,000	0.7372	0.00%
2008-07-10	0	0.750	0.680	0.750	0.740	0.750	176,000	131,440	0.7468	0.750	0.680	0.750	0.740	0.750	176,000	0.7468	0.00%
2008-07-09	0	0.750	0.710	0.750	0.710	0.750	68,000	50,840	0.7476	0.750	0.710	0.750	0.710	0.750	68,000	0.7476	0.00%
2008-07-08	0	0.750	0.710	0.750	0.710	0.760	8,000	5,880	0.7350	0.750	0.710	0.750	0.710	0.760	8,000	0.7350	-2.60%
2008-07-07	0	0.770	0.700	0.770	0.770	0.770	4,000	3,080	0.7700	0.770	0.700	0.770	0.770	0.770	4,000	0.7700	2.67%
2008-07-04	0	0.750	0.710	0.760	0.750	0.760	304,000	229,000	0.7533	0.750	0.710	0.760	0.750	0.760	304,000	0.7533	-1.32%
2008-07-03	0	0.760	0.700	0.760	0.620	0.780	32,000	21,760	0.6800	0.760	0.700	0.760	0.620	0.780	32,000	0.6800	-5.00%
2008-07-02	0	0.800	0.760	0.800	0.760	0.840	4,510,000	3,605,840	0.7995	0.800	0.760	0.800	0.760	0.840	4,510,000	0.7995	0.00%
2008-06-30	0	0.800	0.780	0.800	0.800	0.800	4,000	3,200	0.8000	0.800	0.780	0.800	0.800	0.800	4,000	0.8000	1.27%
2008-06-27	0	0.790	0.760	0.790	0.760	0.790	144,000	110,360	0.7664	0.790	0.760	0.790	0.760	0.790	144,000	0.7664	-2.47%
2008-06-26	0	0.810	0.780	0.820	0.810	0.820	40,000	32,600	0.8150	0.810	0.780	0.820	0.810	0.820	40,000	0.8150	0.00%
2008-06-25	0	0.810	0.660	0.810	0.810	0.810	8,000	6,440	0.8050	0.810	0.660	0.810	0.810	0.810	8,000	0.8050	1.25%
2008-06-24	0	0.800	0.660	0.830	0.800	0.800	100,000	80,000	0.8000	0.800	0.660	0.830	0.800	0.800	100,000	0.8000	1.27%
2008-06-23	0	0.790	0.780	0.830	0.780	0.780	20,000	15,600	0.7800	0.790	0.780	0.830	0.780	0.780	20,000	0.7800	0.00%
2008-06-20	0	0.790	0.790	0.800	0.790	0.810	1,008,000	798,160	0.7918	0.790	0.790	0.800	0.790	0.810	1,008,000	0.7918	1.28%
2008-06-19	0	0.780	0.760	0.790	0.760	0.780	32,000	24,560	0.7675	0.780	0.760	0.790	0.760	0.780	32,000	0.7675	-1.27%
2008-06-18	0	0.790	0.770	0.790	0.790	0.800	2,024,000	1,608,960	0.7949	0.790	0.770	0.790	0.790	0.800	2,024,000	0.7949	-2.47%
2008-06-17	0	0.810	0.810	0.820	0.810	0.830	1,884,000	1,538,920	0.8168	0.810	0.810	0.820	0.810	0.830	1,884,000	0.8168	-2.41%
2008-06-16	0	0.830	0.780	0.830	-	-	650	488	0.7508	0.830	0.780	0.830	-	-	650	0.7508	-1.19%
2008-06-13	0	0.840	0.760	0.840	0.840	0.840	16,000	12,960	0.8100	0.840	0.760	0.840	0.840	0.840	16,000	0.8100	5.00%
2008-06-12	0	0.800	0.800	0.850	0.800	0.850	512,000	417,960	0.8163	0.800	0.800	0.850	0.800	0.850	512,000	0.8163	-9.09%
2008-06-11	0	0.880	0.850	0.890	0.800	0.880	3,732,000	3,127,880	0.8381	0.880	0.850	0.890	0.800	0.880	3,732,000	0.8381	4.76%
2008-06-10	0	0.840	0.840	0.860	0.830	0.910	1,508,000	1,324,480	0.8783	0.840	0.840	0.860	0.830	0.910	1,508,000	0.8783	-2.33%
2008-06-06	0	0.860	0.830	0.870	0.850	0.890	804,000	689,760	0.8579	0.860	0.830	0.870	0.850	0.890	804,000	0.8579	-1.15%
2008-06-05	0	0.870	0.870	0.880	0.860	0.880	224,000	193,840	0.8654	0.870	0.870	0.880	0.860	0.880	224,000	0.8654	-6.45%
2008-06-04	0	0.930	0.900	0.940	0.890	0.930	164,000	151,400	0.9232	0.930	0.900	0.940	0.890	0.930	164,000	0.9232	5.68%
2008-06-03	0	0.880	0.880	0.920	0.880	0.900	140,650	124,553	0.8856	0.880	0.880	0.920	0.880	0.900	140,650	0.8856	-4.35%
2008-06-02	0	0.920	0.900	0.940	0.900	0.920	916,000	840,960	0.9181	0.920	0.900	0.940	0.900	0.920	916,000	0.9181	-4.17%
2008-05-30	0	0.960	0.940	0.960	0.910	0.960	2,172,000	2,040,200	0.9393	0.960	0.940	0.960	0.910	0.960	2,172,000	0.9393	3.23%
2008-05-29	0	0.930	0.930	0.950	0.920	0.960	1,345,191	1,268,632	0.9431	0.930	0.930	0.950	0.920	0.960	1,345,191	0.9431	-4.12%
2008-05-28	0	0.970	0.970	0.980	0.950	1.000	829,191	820,484	0.9895	0.970	0.970	0.980	0.950	1.000	829,191	0.9895	0.00%
2008-05-27	0	0.970	0.970	0.980	0.970	1.000	655,306	648,141	0.9891	0.970	0.970	0.980	0.970	1.000	655,306	0.9891	-3.00%
2008-05-26	0	1.000	0.980	1.020	0.980	1.020	504,563	499,180	0.9893	1.000	0.980	1.020	0.980	1.020	504,563	0.9893	-0.99%
2008-05-23	0	1.010	1.010	1.030	1.000	1.040	896,000	907,360	1.0127	1.010	1.010	1.030	1.000	1.040	896,000	1.0127	-0.98%
2008-05-22	0	1.020	1.020	1.030	0.970	1.030	1,640,563	1,673,055	1.0198	1.020	1.020	1.030	0.970	1.030	1,640,563	1.0198	0.00%
2008-05-21	0	1.020	1.010	1.040	1.000	1.030	484,866	491,285	1.0132	1.020	1.010	1.040	1.000	1.030	484,866	1.0132	2.00%
2008-05-20	0	1.000	1.000	1.040	0.990	1.040	1,236,320	1,244,934	1.0070	1.000	1.000	1.040	0.990	1.040	1,236,320	1.0070	0.00%
2008-05-19	0	1.000	1.000	1.030	0.990	1.050	1,168,000	1,191,000	1.0197	1.000	1.000	1.030	0.990	1.050	1,168,000	1.0197	2.04%
2008-05-16	0	0.980	0.980	1.020	0.950	1.000	1,796,000	1,754,560	0.9769	0.980	0.980	1.020	0.950	1.000	1,796,000	0.9769	-1.01%
2008-05-15	0	0.990	0.950	1.000	0.940	1.000	3,356,000	3,242,280	0.9661	0.990	0.950	1.000	0.940	1.000	3,356,000	0.9661	3.13%
2008-05-14	0	0.960	0.960	0.990	0.890	1.000	2,308,000	2,201,360	0.9538	0.960	0.960	0.990	0.890	1.000	2,308,000	0.9538	7.87%
2008-05-13	0	0.890	0.890	0.930	0.840	0.920	8,720,000	7,485,960	0.8585	0.890	0.890	0.930	0.840	0.920	8,720,000	0.8585	0.00%
2008-05-09	0	0.890	0.880	0.900	0.860	0.890	1,832,000	1,606,800	0.8771	0.890	0.880	0.900	0.860	0.890	1,832,000	0.8771	0.00%
2008-05-08	0	0.890	0.860	0.890	0.850	0.890	544,000	480,520	0.8833	0.890	0.860	0.890	0.850	0.890	544,000	0.8833	3.49%
2008-05-07	0	0.860	0.850	0.870	0.850	0.890	1,736,000	1,490,640	0.8587	0.860	0.850	0.870	0.850	0.890	1,736,000	0.8587	-2.27%
2008-05-06	0	0.880	0.860	0.890	0.860	0.880	476,000	417,160	0.8764	0.880	0.860	0.890	0.860	0.880	476,000	0.8764	3.53%
2008-05-05	0	0.850	0.840	0.890	0.840	0.900	564,000	489,560	0.8680	0.850	0.840	0.890	0.840	0.900	564,000	0.8680	0.00%
2008-05-02	0	0.850	0.810	0.850	0.840	0.850	652,000	553,040	0.8482	0.850	0.810	0.850	0.840	0.850	652,000	0.8482	0.00%
2008-04-30	0	0.850	0.800	0.850	0.850	0.850	4,000	3,400	0.8500	0.850	0.800	0.850	0.850	0.850	4,000	0.8500	4.94%
2008-04-29	0	0.810	0.790	0.810	0.790	0.810	732,000	583,680	0.7974	0.810	0.790	0.810	0.790	0.810	732,000	0.7974	2.53%
2008-04-28	0	0.790	0.770	0.850	0.760	0.850	600,000	476,080	0.7935	0.790	0.770	0.850	0.760	0.850	600,000	0.7935	-8.14%
2008-04-25	0	0.860	0.810	0.870	0.780	0.860	580,215	479,328	0.8261	0.860	0.810	0.870	0.780	0.860	580,215	0.8261	0.00%
2008-04-24	0	0.860	0.860	0.890	0.860	0.900	1,268,000	1,126,480	0.8884	0.860	0.860	0.890	0.860	0.900	1,268,000	0.8884	-2.27%
2008-04-23	0	0.880	0.850	0.900	0.840	0.880	121,660	103,343	0.8494	0.880	0.850	0.900	0.840	0.880	121,660	0.8494	6.02%
2008-04-22	0	0.830	0.830	0.860	0.830	0.870	160,000	138,720	0.8670	0.830	0.830	0.860	0.830	0.870	160,000	0.8670	1.22%
2008-04-21	0	0.820	0.820	0.850	0.800	0.820	44,000	36,000	0.8182	0.820	0.820	0.850	0.800	0.820	44,000	0.8182	3.80%
2008-04-18	0	0.790	0.790	0.820	0.790	0.840	536,000	426,680	0.7960	0.790	0.790	0.820	0.790	0.840	536,000	0.7960	0.00%
2008-04-17	0	0.790	0.780	0.790	0.790	0.850	920,000	743,280	0.8079	0.790	0.780	0.790	0.790	0.850	920,000	0.8079	-7.06%
2008-04-16	0	0.850	0.810	0.850	0.800	0.850	1,084,185	913,668	0.8427	0.850	0.810	0.850	0.800	0.850	1,084,185	0.8427	-5.56%
2008-04-15	0	0.900	0.860	0.930	0.900	1.050	2,534,000	2,502,300	0.9875	0.900	0.860	0.930	0.900	1.050	2,534,000	0.9875	-14.29%
2008-04-14	0	1.050	0.960	1.080	0.760	1.050	2,425,740	2,297,185	0.9470	1.050	0.960	1.080	0.760	1.050	2,425,740	0.9470	41.89%
2008-04-11	0	0.740	0.740	0.750	0.690	0.740	228,000	161,880	0.7100	0.740	0.740	0.750	0.690	0.740	228,000	0.7100	5.71%
2008-04-10	0	0.700	0.710	0.740	0.640	0.710	200,000	136,240	0.6812	0.700	0.710	0.740	0.640	0.710	200,000	0.6812	0.00%
2008-04-09	0	0.700	0.700	0.710	0.620	0.710	260,000	181,560	0.6983	0.700	0.700	0.710	0.620	0.710	260,000	0.6983	6.06%
2008-04-08	0	0.660	0.650	0.680	0.640	0.680	468,000	313,080	0.6690	0.660	0.650	0.680	0.640	0.680	468,000	0.6690	4.76%
2008-04-07	0	0.630	0.610	0.660	0.600	0.660	5,592,000	3,384,560	0.6053	0.630	0.610	0.660	0.600	0.660	5,592,000	0.6053	-4.55%
2008-04-03	0	0.660	0.630	0.660	0.600	0.660	43,664,000	24,733,400	0.5664	0.660	0.630	0.660	0.600	0.660	43,664,000	0.5664	10.00%
2008-04-02	0	0.600	0.550	0.630	0.580	0.650	3,172,000	1,914,040	0.6034	0.600	0.550	0.630	0.580	0.650	3,172,000	0.6034	-1.64%
2008-04-01	0	0.610	0.610	0.650	0.600	0.660	108,000	66,440	0.6152	0.610	0.610	0.650	0.600	0.660	108,000	0.6152	-4.69%
2008-03-31	0	0.640	0.600	0.660	0.600	0.660	428,000	276,000	0.6449	0.640	0.600	0.660	0.600	0.660	428,000	0.6449	0.00%
2008-03-28	0	0.640	0.640	0.660	0.620	0.630	100,000	62,200	0.6220	0.640	0.640	0.660	0.620	0.630	100,000	0.6220	0.00%
2008-03-27	0	0.640	0.640	0.670	0.630	0.670	332,000	214,600	0.6464	0.640	0.640	0.670	0.630	0.670	332,000	0.6464	-5.88%
2008-03-26	0	0.680	0.680	0.700	0.650	0.810	6,484,000	4,582,200	0.7067	0.680	0.680	0.700	0.650	0.810	6,484,000	0.7067	3.03%
2008-03-25	0	0.660	0.660	0.680	0.650	0.700	568,000	374,360	0.6591	0.660	0.660	0.680	0.650	0.700	568,000	0.6591	17.86%
2008-03-20	0	0.560	0.600	0.610	0.500	0.620	632,000	360,080	0.5697	0.560	0.600	0.610	0.500	0.620	632,000	0.5697	-11.11%
2008-03-19	0	0.630	0.630	0.660	0.610	0.690	484,000	317,920	0.6569	0.630	0.630	0.660	0.610	0.690	484,000	0.6569	-8.70%
2008-03-18	0	0.690	0.620	0.690	0.600	0.700	256,000	167,240	0.6533	0.690	0.620	0.690	0.600	0.700	256,000	0.6533	-1.43%
2008-03-17	0	0.700	0.640	0.700	0.700	0.700	208,000	147,760	0.7104	0.700	0.640	0.700	0.700	0.700	208,000	0.7104	-6.67%
2008-03-14	0	0.750	0.750	0.760	0.710	0.770	176,000	129,960	0.7384	0.750	0.750	0.760	0.710	0.770	176,000	0.7384	-3.85%
2008-03-13	0	0.780	0.780	0.790	0.720	0.800	1,424,000	1,039,920	0.7303	0.780	0.780	0.790	0.720	0.800	1,424,000	0.7303	-2.50%
2008-03-12	0	0.800	0.740	0.800	0.800	0.840	116,000	92,960	0.8014	0.800	0.740	0.800	0.800	0.840	116,000	0.8014	0.00%
2008-03-11	0	0.800	0.790	0.810	0.800	0.840	1,240,000	1,003,640	0.8094	0.800	0.790	0.810	0.800	0.840	1,240,000	0.8094	-1.23%
2008-03-10	0	0.810	0.800	0.850	0.710	0.840	208,000	165,400	0.7952	0.810	0.800	0.850	0.710	0.840	208,000	0.7952	2.53%
2008-03-07	0	0.790	0.790	0.820	0.790	0.850	830,890	665,263	0.8007	0.790	0.790	0.820	0.790	0.850	830,890	0.8007	-1.25%
2008-03-06	0	0.800	0.780	0.860	0.800	0.860	680,000	561,880	0.8263	0.800	0.780	0.860	0.800	0.860	680,000	0.8263	-3.61%
2008-03-05	0	0.830	0.830	0.870	-	-	0	0	-	0.830	0.830	0.870	-	-	0	-	0.00%
2008-03-04	0	0.830	0.830	0.880	0.830	0.840	240,000	201,200	0.8383	0.830	0.830	0.880	0.830	0.840	240,000	0.8383	-1.19%
2008-03-03	0	0.840	0.840	0.880	0.830	0.860	168,000	140,680	0.8374	0.840	0.840	0.880	0.830	0.860	168,000	0.8374	-2.33%
2008-02-29	0	0.860	0.850	0.880	0.860	0.880	177,993	152,594	0.8573	0.860	0.850	0.880	0.860	0.880	177,993	0.8573	-2.27%
2008-02-28	0	0.880	0.850	0.900	0.850	0.880	56,000	48,200	0.8607	0.880	0.850	0.900	0.850	0.880	56,000	0.8607	-2.22%
2008-02-27	0	0.900	0.840	0.900	0.890	0.900	188,000	167,520	0.8911	0.900	0.840	0.900	0.890	0.900	188,000	0.8911	0.00%
2008-02-26	0	0.900	0.870	0.900	0.830	0.900	212,000	184,760	0.8715	0.900	0.870	0.900	0.830	0.900	212,000	0.8715	1.12%
2008-02-25	0	0.890	0.820	0.900	0.810	0.930	242,240	200,170	0.8263	0.890	0.820	0.900	0.810	0.930	242,240	0.8263	0.00%
2008-02-22	0	0.890	0.820	0.930	-	-	0	0	-	0.890	0.820	0.930	-	-	0	-	0.00%
2008-02-21	0	0.890	0.870	0.920	0.890	0.920	890,000	798,600	0.8973	0.890	0.870	0.920	0.890	0.920	890,000	0.8973	-4.30%
2008-02-20	0	0.930	0.910	0.930	0.910	0.990	3,552,000	3,381,280	0.9519	0.930	0.910	0.930	0.910	0.990	3,552,000	0.9519	-1.06%
2008-02-19	0	0.940	0.920	0.950	0.880	0.950	1,048,000	952,760	0.9091	0.940	0.920	0.950	0.880	0.950	1,048,000	0.9091	0.00%
2008-02-18	0	0.940	0.940	0.950	0.920	0.940	276,000	256,280	0.9286	0.940	0.940	0.950	0.920	0.940	276,000	0.9286	-1.05%
2008-02-15	0	0.950	0.950	0.960	0.880	0.950	208,000	190,600	0.9163	0.950	0.950	0.960	0.880	0.950	208,000	0.9163	5.56%
2008-02-14	0	0.900	0.900	0.920	0.880	0.940	1,476,000	1,335,600	0.9049	0.900	0.900	0.920	0.880	0.940	1,476,000	0.9049	0.00%
2008-02-13	0	0.900	0.860	0.970	0.900	0.900	200,000	180,000	0.9000	0.900	0.860	0.970	0.900	0.900	200,000	0.9000	-8.16%
2008-02-12	0	0.980	0.880	0.980	-	-	0	0	-	0.980	0.880	0.980	-	-	0	-	0.00%
2008-02-11	0	0.980	0.900	1.000	-	-	0	0	-	0.980	0.900	1.000	-	-	0	-	0.00%
2008-02-06	0	0.980	0.900	0.980	-	-	0	0	-	0.980	0.900	0.980	-	-	0	-	-1.01%
2008-02-05	0	0.990	0.990	1.000	0.960	0.990	420,000	413,280	0.9840	0.990	0.990	1.000	0.960	0.990	420,000	0.9840	0.00%
2008-02-04	0	0.990	0.960	1.000	0.900	0.990	384,000	373,320	0.9722	0.990	0.960	1.000	0.900	0.990	384,000	0.9722	0.00%
2008-02-01	0	0.990	0.990	1.000	0.880	0.990	822,000	757,320	0.9213	0.990	0.990	1.000	0.880	0.990	822,000	0.9213	5.32%
2008-01-31	0	0.940	0.940	0.950	0.900	0.940	88,000	80,480	0.9145	0.940	0.940	0.950	0.900	0.940	88,000	0.9145	0.00%
2008-01-30	0	0.940	0.940	0.970	0.940	0.940	100,000	94,000	0.9400	0.940	0.940	0.970	0.940	0.940	100,000	0.9400	-1.05%
2008-01-29	0	0.950	0.950	0.980	0.900	1.010	1,020,000	977,960	0.9588	0.950	0.950	0.980	0.900	1.010	1,020,000	0.9588	-3.06%
2008-01-28	0	0.980	0.940	0.980	-	-	0	0	-	0.980	0.940	0.980	-	-	0	-	0.00%
2008-01-25	0	0.980	0.980	0.990	0.980	0.990	584,000	572,600	0.9805	0.980	0.980	0.990	0.980	0.990	584,000	0.9805	4.26%
2008-01-24	0	0.940	0.920	0.940	0.940	0.980	141,085	135,057	0.9573	0.940	0.920	0.940	0.940	0.980	141,085	0.9573	-1.05%
2008-01-23	0	0.950	0.950	0.980	0.950	1.100	1,336,000	1,320,360	0.9883	0.950	0.950	0.980	0.950	1.100	1,336,000	0.9883	2.15%
2008-01-22	0	0.930	0.920	0.930	0.770	0.960	1,660,000	1,352,640	0.8148	0.930	0.920	0.930	0.770	0.960	1,660,000	0.8148	-7.00%
2008-01-21	0	1.000	1.000	1.030	1.000	1.030	1,210,000	1,230,100	1.0166	1.000	1.000	1.030	1.000	1.030	1,210,000	1.0166	-1.96%
2008-01-18	0	1.020	1.020	1.030	1.000	1.050	1,612,000	1,648,480	1.0226	1.020	1.020	1.030	1.000	1.050	1,612,000	1.0226	-2.86%
2008-01-17	0	1.050	1.050	1.080	0.960	1.050	1,096,000	1,105,360	1.0085	1.050	1.050	1.080	0.960	1.050	1,096,000	1.0085	2.94%
2008-01-16	0	1.020	0.980	1.020	0.950	1.020	788,000	767,560	0.9741	1.020	0.980	1.020	0.950	1.020	788,000	0.9741	-2.86%
2008-01-15	0	1.050	1.050	1.060	0.960	1.050	2,360,000	2,385,680	1.0109	1.050	1.050	1.060	0.960	1.050	2,360,000	1.0109	-1.87%
2008-01-14	0	1.070	1.050	1.080	1.000	1.110	292,000	303,280	1.0386	1.070	1.050	1.080	1.000	1.110	292,000	1.0386	1.90%
2008-01-11	0	1.050	1.050	1.090	1.050	1.110	1,378,000	1,493,880	1.0841	1.050	1.050	1.090	1.050	1.110	1,378,000	1.0841	0.00%
2008-01-10	0	1.050	1.050	1.110	1.050	1.150	440,000	473,240	1.0755	1.050	1.050	1.110	1.050	1.150	440,000	1.0755	-8.70%
2008-01-09	0	1.150	1.030	1.150	0.970	1.150	689,525	730,849	1.0599	1.150	1.030	1.150	0.970	1.150	689,525	1.0599	12.75%
2008-01-08	0	1.020	1.020	1.040	1.000	1.030	908,000	926,720	1.0206	1.020	1.020	1.040	1.000	1.030	908,000	1.0206	0.00%
2008-01-07	0	1.020	0.980	1.020	0.960	1.020	304,000	301,160	0.9907	1.020	0.980	1.020	0.960	1.020	304,000	0.9907	-2.86%
2008-01-04	0	1.050	1.040	1.050	1.000	1.090	680,000	702,320	1.0328	1.050	1.040	1.050	1.000	1.090	680,000	1.0328	1.94%
2008-01-03	0	1.030	1.030	1.110	1.030	1.110	596,000	646,040	1.0840	1.030	1.030	1.110	1.030	1.110	596,000	1.0840	-3.74%
2008-01-02	0	1.070	0.950	1.070	0.920	1.070	796,000	801,480	1.0069	1.070	0.950	1.070	0.920	1.070	796,000	1.0069	8.08%
2007-12-31	0	0.990	0.930	1.000	0.840	1.000	2,832,000	2,593,280	0.9157	0.990	0.930	1.000	0.840	1.000	2,832,000	0.9157	4.21%
2007-12-28	0	0.950	0.930	0.960	0.900	1.000	6,776,000	6,130,000	0.9047	0.950	0.930	0.960	0.900	1.000	6,776,000	0.9047	-5.94%
2007-12-27	0	1.010	1.010	1.040	0.800	1.050	3,637,305	3,494,154	0.9606	1.010	1.010	1.040	0.800	1.050	3,637,305	0.9606	32.89%
2007-12-24	0	0.760	0.760	0.770	0.760	0.780	200,000	154,360	0.7718	0.760	0.760	0.770	0.760	0.780	200,000	0.7718	-5.00%
2007-12-21	0	0.800	0.750	0.800	0.800	0.800	888,000	710,480	0.8001	0.800	0.750	0.800	0.800	0.800	888,000	0.8001	2.56%
2007-12-20	0	0.780	0.750	0.790	0.780	0.800	104,000	82,080	0.7892	0.780	0.750	0.790	0.780	0.800	104,000	0.7892	-1.27%
2007-12-19	0	0.790	-	0.790	0.790	0.810	36,000	28,760	0.7989	0.790	-	0.790	0.790	0.810	36,000	0.7989	2.60%
2007-12-18	0	0.770	0.780	0.790	0.760	0.780	4,548,000	3,500,920	0.7698	0.770	0.780	0.790	0.760	0.780	4,548,000	0.7698	1.32%
2007-12-17	0	0.760	0.740	0.770	0.720	0.770	840,000	637,240	0.7586	0.760	0.740	0.770	0.720	0.770	840,000	0.7586	-1.30%
2007-12-14	0	0.770	0.750	0.780	0.760	0.790	5,305,000	4,055,770	0.7645	0.770	0.750	0.780	0.760	0.790	5,305,000	0.7645	-1.28%
2007-12-13	0	0.780	0.780	0.800	0.780	0.800	4,528,000	3,575,480	0.7896	0.780	0.780	0.800	0.780	0.800	4,528,000	0.7896	-1.27%
2007-12-12	0	0.790	0.770	0.790	0.770	0.850	1,499,560	1,204,532	0.8033	0.790	0.770	0.790	0.770	0.850	1,499,560	0.8033	-10.23%
2007-12-11	0	0.880	0.850	0.880	0.830	0.880	1,040,000	879,280	0.8455	0.880	0.850	0.880	0.830	0.880	1,040,000	0.8455	3.53%
2007-12-10	0	0.850	0.850	0.860	0.850	0.860	184,000	157,320	0.8550	0.850	0.850	0.860	0.850	0.860	184,000	0.8550	-3.41%
2007-12-07	0	0.880	0.870	0.880	0.860	0.880	576,000	502,480	0.8724	0.880	0.870	0.880	0.860	0.880	576,000	0.8724	-2.22%
2007-12-06	0	0.900	0.880	0.900	0.860	0.900	640,000	563,960	0.8812	0.900	0.880	0.900	0.860	0.900	640,000	0.8812	0.00%
2007-12-05	0	0.900	0.890	0.900	0.870	0.910	1,576,000	1,411,120	0.8954	0.900	0.890	0.900	0.870	0.910	1,576,000	0.8954	2.27%
2007-12-04	0	0.880	0.860	0.880	0.880	0.900	760,000	673,600	0.8863	0.880	0.860	0.880	0.880	0.900	760,000	0.8863	1.15%
2007-12-03	0	0.870	0.860	0.870	0.810	0.880	1,216,000	1,032,800	0.8493	0.870	0.860	0.870	0.810	0.880	1,216,000	0.8493	3.57%
2007-11-30	0	0.840	0.850	0.860	0.800	0.900	2,105,525	1,716,319	0.8152	0.840	0.850	0.860	0.800	0.900	2,105,525	0.8152	1.20%
2007-11-29	0	0.830	0.780	0.830	0.770	0.850	2,824,000	2,320,160	0.8216	0.830	0.780	0.830	0.770	0.850	2,824,000	0.8216	3.75%
2007-11-28	0	0.800	0.780	0.820	0.800	0.850	1,376,000	1,107,240	0.8047	0.800	0.780	0.820	0.800	0.850	1,376,000	0.8047	-5.88%
2007-11-27	0	0.850	0.850	0.860	0.750	0.860	3,743,000	3,010,240	0.8042	0.850	0.850	0.860	0.750	0.860	3,743,000	0.8042	-2.30%
2007-11-26	0	0.870	0.850	0.890	0.850	0.890	3,120,000	2,694,640	0.8637	0.870	0.850	0.890	0.850	0.890	3,120,000	0.8637	-2.25%
2007-11-23	0	0.890	0.860	0.890	0.860	0.950	7,636,000	6,869,480	0.8996	0.890	0.860	0.890	0.860	0.950	7,636,000	0.8996	-4.30%
2007-11-22	0	0.930	0.900	0.930	0.930	0.970	5,492,000	5,180,520	0.9433	0.930	0.900	0.930	0.930	0.970	5,492,000	0.9433	-3.12%
2007-11-21	0	0.960	0.960	0.970	0.960	0.990	468,870	457,940	0.9767	0.960	0.960	0.970	0.960	0.990	468,870	0.9767	-2.04%
2007-11-20	0	0.980	0.960	0.980	0.970	0.990	272,000	267,360	0.9829	0.980	0.960	0.980	0.970	0.990	272,000	0.9829	0.00%
2007-11-19	0	0.980	0.980	0.990	0.980	0.990	484,000	476,520	0.9845	0.980	0.980	0.990	0.980	0.990	484,000	0.9845	1.03%
2007-11-16	0	0.970	0.960	0.980	0.960	0.990	1,556,000	1,520,840	0.9774	0.970	0.960	0.980	0.960	0.990	1,556,000	0.9774	-1.02%
2007-11-15	0	0.980	0.970	0.990	0.980	1.020	892,000	895,520	1.0039	0.980	0.970	0.990	0.980	1.020	892,000	1.0039	-2.97%
2007-11-14	0	1.010	1.000	1.020	1.000	1.040	2,496,000	2,547,160	1.0205	1.010	1.000	1.020	1.000	1.040	2,496,000	1.0205	1.00%
2007-11-13	0	1.000	1.000	1.010	1.000	1.030	1,344,435	1,360,693	1.0121	1.000	1.000	1.010	1.000	1.030	1,344,435	1.0121	1.01%
2007-11-12	0	0.990	0.990	1.010	0.990	1.040	2,552,000	2,579,520	1.0108	0.990	0.990	1.010	0.990	1.040	2,552,000	1.0108	-7.48%
2007-11-09	0	1.070	1.030	1.080	1.020	1.120	968,000	1,033,560	1.0677	1.070	1.030	1.080	1.020	1.120	968,000	1.0677	0.94%
2007-11-08	0	1.060	1.050	1.070	1.010	1.060	460,000	474,120	1.0307	1.060	1.050	1.070	1.010	1.060	460,000	1.0307	-0.93%
2007-11-07	0	1.070	1.060	1.080	1.030	1.100	2,236,000	2,373,200	1.0614	1.070	1.060	1.080	1.030	1.100	2,236,000	1.0614	-1.83%
2007-11-06	0	1.090	1.070	1.090	1.050	1.100	616,000	674,880	1.0956	1.090	1.070	1.090	1.050	1.100	616,000	1.0956	-0.91%
2007-11-05	0	1.100	1.080	1.100	1.080	1.150	740,000	820,320	1.1085	1.100	1.080	1.100	1.080	1.150	740,000	1.1085	-4.35%
2007-11-02	0	1.150	1.120	1.150	1.100	1.180	872,000	977,800	1.1213	1.150	1.120	1.150	1.100	1.180	872,000	1.1213	-2.54%
2007-11-01	0	1.180	1.170	1.190	1.180	1.230	1,768,000	2,126,200	1.2026	1.180	1.170	1.190	1.180	1.230	1,768,000	1.2026	-4.84%
2007-10-31	0	1.240	1.240	1.250	1.220	1.350	663,270	831,797	1.2541	1.240	1.240	1.250	1.220	1.350	663,270	1.2541	-2.36%
2007-10-30	0	1.270	1.250	1.270	1.240	1.280	1,268,000	1,595,920	1.2586	1.270	1.250	1.270	1.240	1.280	1,268,000	1.2586	0.00%
2007-10-29	0	1.270	1.260	1.280	1.230	1.350	3,157,085	4,064,564	1.2874	1.270	1.260	1.280	1.230	1.350	3,157,085	1.2874	1.60%
2007-10-26	0	1.250	1.240	1.250	1.210	1.300	5,092,000	6,403,600	1.2576	1.250	1.240	1.250	1.210	1.300	5,092,000	1.2576	5.93%
2007-10-25	0	1.180	1.180	1.190	1.160	1.210	980,000	1,165,240	1.1890	1.180	1.180	1.190	1.160	1.210	980,000	1.1890	-2.48%
2007-10-24	0	1.210	1.190	1.240	1.130	1.280	6,252,715	7,556,778	1.2086	1.210	1.190	1.240	1.130	1.280	6,252,715	1.2086	6.14%
2007-10-23	0	1.140	1.130	1.140	1.110	1.170	3,626,395	4,163,378	1.1481	1.140	1.130	1.140	1.110	1.170	3,626,395	1.1481	5.56%
2007-10-22	0	1.080	1.080	1.090	1.000	1.140	968,000	1,053,280	1.0881	1.080	1.080	1.090	1.000	1.140	968,000	1.0881	-4.42%
2007-10-18	0	1.130	1.070	1.130	1.000	1.160	1,350,175	1,496,022	1.1080	1.130	1.070	1.130	1.000	1.160	1,350,175	1.1080	9.71%
2007-10-17	0	1.030	1.020	1.100	1.020	1.100	1,004,000	1,053,960	1.0498	1.030	1.020	1.100	1.020	1.100	1,004,000	1.0498	3.00%
2007-10-16	0	1.000	1.000	1.010	1.000	1.150	1,296,000	1,303,800	1.0060	1.000	1.000	1.010	1.000	1.150	1,296,000	1.0060	-4.76%
2007-10-15	0	1.050	1.050	1.090	1.050	1.100	606,175	661,375	1.0911	1.050	1.050	1.090	1.050	1.100	606,175	1.0911	-5.41%
2007-10-12	0	1.110	1.100	1.110	1.010	1.120	1,816,000	1,942,520	1.0697	1.110	1.100	1.110	1.010	1.120	1,816,000	1.0697	-0.89%
2007-10-11	0	1.120	1.100	1.120	0.960	1.130	489,445	530,546	1.0840	1.120	1.100	1.120	0.960	1.130	489,445	1.0840	-4.27%
2007-10-10	0	1.170	1.140	1.170	1.140	1.180	3,264,000	3,782,240	1.1588	1.170	1.140	1.170	1.140	1.180	3,264,000	1.1588	2.63%
2007-10-09	0	1.140	1.130	1.140	1.120	1.150	1,984,000	2,257,720	1.1380	1.140	1.130	1.140	1.120	1.150	1,984,000	1.1380	-1.72%
2007-10-08	0	1.160	1.140	1.160	1.080	1.160	4,304,000	4,868,720	1.1312	1.160	1.140	1.160	1.080	1.160	4,304,000	1.1312	9.43%
2007-10-05	0	1.060	1.060	1.070	1.040	1.150	805,085	851,336	1.0574	1.060	1.060	1.070	1.040	1.150	805,085	1.0574	2.91%
2007-10-04	0	1.030	1.010	1.040	0.970	1.050	4,144,870	4,204,941	1.0145	1.030	1.010	1.040	0.970	1.050	4,144,870	1.0145	4.04%
2007-10-03	0	0.990	0.970	1.000	0.920	1.040	5,316,000	5,237,000	0.9851	0.990	0.970	1.000	0.920	1.040	5,316,000	0.9851	-3.88%
2007-10-02	0	1.030	1.030	1.050	1.000	1.050	6,000,000	6,122,160	1.0204	1.030	1.030	1.050	1.000	1.050	6,000,000	1.0204	-2.83%
2007-09-28	0	1.060	1.030	1.070	1.000	1.070	1,156,360	1,188,418	1.0277	1.060	1.030	1.070	1.000	1.070	1,156,360	1.0277	6.00%
2007-09-27	0	1.000	0.980	1.010	1.000	1.110	2,216,000	2,268,680	1.0238	1.000	0.980	1.010	1.000	1.110	2,216,000	1.0238	-6.54%
2007-09-25	0	1.070	1.050	1.070	1.040	1.110	740,000	804,280	1.0869	1.070	1.050	1.070	1.040	1.110	740,000	1.0869	2.88%
2007-09-24	0	1.040	1.040	1.060	0.970	1.280	3,009,510	3,254,505	1.0814	1.040	1.040	1.060	0.970	1.280	3,009,510	1.0814	-12.61%
2007-09-21	0	1.190	1.180	1.190	1.130	1.200	936,000	1,081,520	1.1555	1.190	1.180	1.190	1.130	1.200	936,000	1.1555	-0.83%
2007-09-20	0	1.200	1.200	1.210	1.120	1.280	426,395	516,754	1.2119	1.200	1.200	1.210	1.120	1.280	426,395	1.2119	0.00%
2007-09-19	0	1.200	1.200	1.210	1.150	1.250	3,105,525	3,597,274	1.1583	1.200	1.200	1.210	1.150	1.250	3,105,525	1.1583	5.26%
2007-09-18	0	1.140	1.140	1.150	1.100	1.200	2,544,000	2,905,000	1.1419	1.140	1.140	1.150	1.100	1.200	2,544,000	1.1419	-6.56%
2007-09-17	0	1.220	1.200	1.220	1.170	1.300	4,340,000	5,449,360	1.2556	1.220	1.200	1.220	1.170	1.300	4,340,000	1.2556	-4.69%
2007-09-14	0	1.280	1.260	1.280	1.250	1.330	6,968,000	9,027,040	1.2955	1.280	1.260	1.280	1.250	1.330	6,968,000	1.2955	4.92%
2007-09-13	0	1.220	1.230	1.240	1.130	1.270	7,994,890	9,691,381	1.2122	1.220	1.230	1.240	1.130	1.270	7,994,890	1.2122	7.96%
2007-09-12	0	1.130	1.120	1.130	1.030	1.140	3,168,000	3,348,880	1.0571	1.130	1.120	1.130	1.030	1.140	3,168,000	1.0571	10.78%
2007-09-11	0	1.020	1.020	1.030	1.000	1.040	3,612,000	3,690,040	1.0216	1.020	1.020	1.030	1.000	1.040	3,612,000	1.0216	0.00%
2007-09-10	0	1.020	1.020	1.030	1.010	1.030	2,446,600	2,490,148	1.0178	1.020	1.020	1.030	1.010	1.030	2,446,600	1.0178	-1.92%
2007-09-07	0	1.040	1.030	1.040	1.010	1.050	6,164,000	6,333,760	1.0275	1.040	1.030	1.040	1.010	1.050	6,164,000	1.0275	6.12%
2007-09-06	0	0.980	0.960	0.980	0.950	1.020	1,035,000	1,013,590	0.9793	0.980	0.960	0.980	0.950	1.020	1,035,000	0.9793	-2.97%
2007-09-05	0	1.010	1.010	1.020	1.000	1.060	2,617,090	2,679,366	1.0238	1.010	1.010	1.020	1.000	1.060	2,617,090	1.0238	2.02%
2007-09-04	0	0.990	0.990	1.000	0.950	1.000	3,256,310	3,172,445	0.9742	0.990	0.990	1.000	0.950	1.000	3,256,310	0.9742	1.02%
2007-09-03	0	0.980	0.970	0.990	0.970	1.010	716,000	702,520	0.9812	0.980	0.970	0.990	0.970	1.010	716,000	0.9812	-2.97%
2007-08-31	0	1.010	0.960	1.010	0.910	1.030	4,608,000	4,609,840	1.0004	1.010	0.960	1.010	0.910	1.030	4,608,000	1.0004	-0.98%
2007-08-30	0	1.020	1.030	1.040	1.000	1.040	7,672,000	7,844,600	1.0225	1.020	1.030	1.040	1.000	1.040	7,672,000	1.0225	4.08%
2007-08-29	0	0.980	0.920	0.980	0.900	1.040	2,900,000	2,786,280	0.9608	0.980	0.920	0.980	0.900	1.040	2,900,000	0.9608	-9.26%
2007-08-28	0	1.080	1.050	1.080	0.980	1.080	7,784,000	7,885,920	1.0131	1.080	1.050	1.080	0.980	1.080	7,784,000	1.0131	10.20%
2007-08-27	0	0.980	0.980	1.000	0.900	1.020	30,760,000	29,182,480	0.9487	0.980	0.980	1.000	0.900	1.020	30,760,000	0.9487	10.11%
2007-08-24	0	0.890	0.890	0.900	0.840	0.920	7,626,000	6,770,980	0.8879	0.890	0.890	0.900	0.840	0.920	7,626,000	0.8879	-3.26%
2007-08-23	0	0.920	0.910	0.930	0.890	0.960	6,620,000	6,083,560	0.9190	0.920	0.910	0.930	0.890	0.960	6,620,000	0.9190	4.55%
2007-08-22	0	0.880	0.870	0.880	0.850	0.920	11,120,000	9,846,760	0.8855	0.880	0.870	0.880	0.850	0.920	11,120,000	0.8855	-1.12%
2007-08-21	0	0.890	0.890	0.920	0.880	1.100	9,316,000	8,519,000	0.9144	0.890	0.890	0.920	0.880	1.100	9,316,000	0.9144	4.71%
2007-08-20	0	0.850	0.880	0.920	0.780	1.070	14,368,000	12,819,040	0.8922	0.850	0.880	0.920	0.780	1.070	14,368,000	0.8922	-2.30%
2007-08-17	0	0.870	0.860	0.870	0.800	1.100	5,816,000	5,417,400	0.9315	0.870	0.860	0.870	0.800	1.100	5,816,000	0.9315	-20.91%
2007-08-16	0	1.100	1.050	1.150	1.000	1.200	3,200,000	3,472,520	1.0852	1.100	1.050	1.150	1.000	1.200	3,200,000	1.0852	-8.33%
2007-08-15	0	1.200	1.160	1.200	1.150	1.260	3,964,000	4,775,480	1.2047	1.200	1.160	1.200	1.150	1.260	3,964,000	1.2047	-6.25%
2007-08-14	0	1.280	1.230	1.280	1.150	1.320	1,940,000	2,380,440	1.2270	1.280	1.230	1.280	1.150	1.320	1,940,000	1.2270	1.59%
2007-08-13	0	1.260	1.200	1.260	1.140	1.310	2,592,000	3,155,800	1.2175	1.260	1.200	1.260	1.140	1.310	2,592,000	1.2175	-3.82%
2007-08-10	0	1.310	1.310	1.330	1.310	1.370	2,388,000	3,267,200	1.3682	1.310	1.310	1.330	1.310	1.370	2,388,000	1.3682	-4.38%
2007-08-09	0	1.370	1.340	1.370	1.340	1.430	2,712,000	3,745,160	1.3810	1.370	1.340	1.370	1.340	1.430	2,712,000	1.3810	-4.20%
2007-08-08	0	1.430	1.420	1.440	1.390	1.450	188,000	267,840	1.4247	1.430	1.420	1.440	1.390	1.450	188,000	1.4247	-1.38%
2007-08-07	0	1.450	1.370	1.450	1.350	1.460	3,596,715	5,068,490	1.4092	1.450	1.370	1.450	1.350	1.460	3,596,715	1.4092	0.00%
2007-08-06	0	1.450	1.450	1.500	1.420	1.450	2,892,000	4,165,040	1.4402	1.450	1.450	1.500	1.420	1.450	2,892,000	1.4402	0.00%
2007-08-03	0	1.450	1.450	1.490	1.390	1.450	2,202,175	3,175,845	1.4421	1.450	1.450	1.490	1.390	1.450	2,202,175	1.4421	-2.68%
2007-08-02	0	1.490	1.470	1.500	1.400	1.600	3,060,000	4,544,720	1.4852	1.490	1.470	1.500	1.400	1.600	3,060,000	1.4852	-5.70%
2007-08-01	0	1.580	1.550	1.580	1.480	1.680	3,548,000	5,444,680	1.5346	1.580	1.550	1.580	1.480	1.680	3,548,000	1.5346	1.28%
2007-07-31	0	1.560	1.560	1.630	1.550	1.640	10,500,000	16,723,480	1.5927	1.560	1.560	1.630	1.550	1.640	10,500,000	1.5927	-5.45%
2007-07-30	0	1.650	1.640	1.660	1.640	1.660	1,245,085	2,054,696	1.6502	1.650	1.640	1.660	1.640	1.660	1,245,085	1.6502	-1.20%
2007-07-27	0	1.670	1.670	1.690	1.650	1.690	1,912,000	3,199,520	1.6734	1.670	1.670	1.690	1.650	1.690	1,912,000	1.6734	-1.18%
2007-07-26	0	1.690	1.690	1.700	1.690	1.710	1,528,000	2,584,760	1.6916	1.690	1.690	1.700	1.690	1.710	1,528,000	1.6916	-0.59%
2007-07-25	0	1.700	1.690	1.700	1.690	1.720	1,656,000	2,817,400	1.7013	1.700	1.690	1.700	1.690	1.720	1,656,000	1.7013	0.00%
2007-07-24	0	1.700	1.690	1.700	1.680	1.740	3,140,000	5,352,480	1.7046	1.700	1.690	1.700	1.680	1.740	3,140,000	1.7046	-2.30%
2007-07-23	0	1.740	1.720	1.740	1.660	1.750	1,328,000	2,244,920	1.6905	1.740	1.720	1.740	1.660	1.750	1,328,000	1.6905	-0.57%
2007-07-20	0	1.750	1.740	1.750	1.700	1.780	552,435	953,158	1.7254	1.750	1.740	1.750	1.700	1.780	552,435	1.7254	-1.13%
2007-07-19	0	1.770	1.750	1.780	1.700	1.790	1,978,890	3,434,637	1.7356	1.770	1.750	1.780	1.700	1.790	1,978,890	1.7356	1.14%
2007-07-18	0	1.750	1.750	1.780	1.670	1.800	1,829,525	3,215,008	1.7573	1.750	1.750	1.780	1.670	1.800	1,829,525	1.7573	6.06%
2007-07-17	0	1.650	1.640	1.690	1.650	1.680	1,220,000	2,024,040	1.6590	1.650	1.640	1.690	1.650	1.680	1,220,000	1.6590	-2.94%
2007-07-16	0	1.700	1.680	1.700	1.660	1.700	1,516,000	2,546,600	1.6798	1.700	1.680	1.700	1.660	1.700	1,516,000	1.6798	0.00%
2007-07-13	0	1.700	1.700	1.730	1.680	1.730	2,004,000	3,410,400	1.7018	1.700	1.700	1.730	1.680	1.730	2,004,000	1.7018	0.00%
2007-07-12	0	1.700	1.700	1.720	1.650	1.730	1,476,000	2,495,278	1.6906	1.700	1.700	1.720	1.650	1.730	1,476,000	1.6906	0.59%
2007-07-11	0	1.690	1.680	1.700	1.680	1.800	3,016,000	5,168,160	1.7136	1.690	1.680	1.700	1.680	1.800	3,016,000	1.7136	-4.52%
2007-07-10	0	1.770	1.760	1.800	1.720	1.820	2,605,445	4,690,140	1.8001	1.770	1.760	1.800	1.720	1.820	2,605,445	1.8001	-1.67%
2007-07-09	0	1.800	1.800	1.810	1.800	1.830	3,307,305	5,983,297	1.8091	1.800	1.800	1.810	1.800	1.830	3,307,305	1.8091	0.00%
2007-07-06	0	1.800	1.800	1.810	1.780	1.820	2,789,090	5,012,358	1.7971	1.800	1.800	1.810	1.780	1.820	2,789,090	1.7971	0.00%
2007-07-05	0	1.800	1.800	1.810	1.780	1.820	2,296,000	4,129,960	1.7988	1.800	1.800	1.810	1.780	1.820	2,296,000	1.7988	-0.55%
2007-07-04	0	1.810	1.800	1.810	1.780	1.850	8,625,090	15,532,748	1.8009	1.810	1.800	1.810	1.780	1.850	8,625,090	1.8009	0.56%
2007-07-03	0	1.800	1.800	1.810	1.650	1.830	12,417,450	22,258,908	1.7926	1.800	1.800	1.810	1.650	1.830	12,417,450	1.7926	2.27%
2007-06-29	0	1.760	1.750	1.770	1.460	1.760	14,208,400	23,343,460	1.6429	1.760	1.750	1.770	1.460	1.760	14,208,400	1.6429	9.32%
2007-06-28	0	1.610	1.590	1.620	1.580	1.650	3,089,005	4,954,340	1.6039	1.610	1.590	1.620	1.580	1.650	3,089,005	1.6039	1.26%
2007-06-27	0	1.590	1.580	1.600	1.580	1.610	3,100,000	4,950,080	1.5968	1.590	1.580	1.600	1.580	1.610	3,100,000	1.5968	-0.62%
2007-06-26	0	1.600	1.580	1.600	1.550	1.650	3,986,175	6,326,037	1.5870	1.600	1.580	1.600	1.550	1.650	3,986,175	1.5870	-3.03%
2007-06-25	0	1.650	1.650	1.680	1.650	1.680	1,018,895	1,695,890	1.6644	1.650	1.650	1.680	1.650	1.680	1,018,895	1.6644	-1.79%
2007-06-22	0	1.680	1.680	1.690	1.640	1.680	1,012,000	1,676,160	1.6563	1.680	1.680	1.690	1.640	1.680	1,012,000	1.6563	0.00%
2007-06-21	0	1.680	1.670	1.720	1.650	1.720	1,460,000	2,489,520	1.7052	1.680	1.670	1.720	1.650	1.720	1,460,000	1.7052	-0.59%
2007-06-20	0	1.690	1.690	1.720	1.680	1.760	1,957,090	3,329,028	1.7010	1.690	1.690	1.720	1.680	1.760	1,957,090	1.7010	-0.59%
2007-06-18	0	1.700	1.700	1.720	1.670	1.760	2,433,090	4,163,959	1.7114	1.700	1.700	1.720	1.670	1.760	2,433,090	1.7114	-3.95%
2007-06-15	0	1.770	1.750	1.790	1.730	1.790	10,344,650	18,315,038	1.7705	1.770	1.750	1.790	1.730	1.790	10,344,650	1.7705	1.14%
2007-06-14	0	1.750	1.730	1.750	1.720	1.860	7,012,000	12,369,320	1.7640	1.750	1.730	1.750	1.720	1.860	7,012,000	1.7640	-2.78%
2007-06-13	0	1.800	1.800	1.810	1.760	1.800	3,637,405	6,475,011	1.7801	1.800	1.800	1.810	1.760	1.800	3,637,405	1.7801	2.27%
2007-06-12	0	1.760	1.750	1.760	1.710	1.760	4,740,160	8,261,152	1.7428	1.760	1.750	1.760	1.710	1.760	4,740,160	1.7428	1.15%
2007-06-11	0	1.740	1.740	1.750	1.700	1.760	3,013,920	5,270,944	1.7489	1.740	1.740	1.750	1.700	1.760	3,013,920	1.7489	2.35%
2007-06-08	0	1.700	1.690	1.700	1.650	1.740	4,960,870	8,365,284	1.6863	1.700	1.690	1.700	1.650	1.740	4,960,870	1.6863	-1.16%
2007-06-07	0	1.720	1.720	1.740	1.680	1.800	1,472,000	2,566,280	1.7434	1.720	1.720	1.740	1.680	1.800	1,472,000	1.7434	-2.27%
2007-06-06	0	1.760	1.710	1.760	1.650	1.870	13,416,715	23,772,458	1.7719	1.760	1.710	1.760	1.650	1.870	13,416,715	1.7719	0.57%
2007-06-05	0	1.750	1.740	1.750	1.580	1.750	8,056,000	13,558,280	1.6830	1.750	1.740	1.750	1.580	1.750	8,056,000	1.6830	6.71%
2007-06-04	0	1.640	1.630	1.640	1.630	1.760	6,815,955	11,507,045	1.6883	1.640	1.630	1.640	1.630	1.760	6,815,955	1.6883	-5.75%
2007-06-01	0	1.740	1.730	1.740	1.670	1.800	13,839,745	24,024,841	1.7359	1.740	1.730	1.740	1.670	1.800	13,839,745	1.7359	-1.14%
2007-05-31	0	1.760	1.760	1.770	1.750	1.900	14,673,700	26,254,177	1.7892	1.760	1.760	1.770	1.750	1.900	14,673,700	1.7892	-10.66%
2007-05-30	1	-	-	-	-	-	0	0	-	1.970	-	-	-	-	0	-	0.00%
2007-05-29	0	1.970	1.930	1.970	1.900	1.990	5,280,000	10,243,800	1.9401	1.970	1.930	1.970	1.900	1.990	5,280,000	1.9401	-1.50%
2007-05-28	0	2.000	1.980	2.000	1.900	2.010	9,092,435	17,985,707	1.9781	2.000	1.980	2.000	1.900	2.010	9,092,435	1.9781	0.00%
2007-05-25	0	2.000	1.980	2.000	1.920	2.020	9,884,000	19,632,640	1.9863	2.000	1.980	2.000	1.920	2.020	9,884,000	1.9863	-1.96%
2007-05-23	0	2.040	2.030	2.050	1.900	2.050	5,368,000	10,590,960	1.9730	2.040	2.030	2.050	1.900	2.050	5,368,000	1.9730	0.49%
2007-05-22	0	2.030	2.020	2.030	1.990	2.060	2,881,445	5,810,247	2.0164	2.030	2.020	2.030	1.990	2.060	2,881,445	2.0164	1.00%
2007-05-21	0	2.010	1.970	2.030	1.780	2.030	5,908,000	11,241,760	1.9028	2.010	1.970	2.030	1.780	2.030	5,908,000	1.9028	16.86%
2007-05-18	0	1.720	1.720	1.740	1.720	1.900	13,160,000	24,322,360	1.8482	1.720	1.720	1.740	1.720	1.900	13,160,000	1.8482	-9.95%
2007-05-17	0	1.910	1.910	1.950	1.870	2.170	12,207,265	23,874,418	1.9558	1.910	1.910	1.950	1.870	2.170	12,207,265	1.9558	-5.45%
2007-05-16	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2007-05-15	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2007-05-14	0	2.020	2.020	2.030	1.990	2.070	6,400,650	12,905,494	2.0163	2.020	2.020	2.030	1.990	2.070	6,400,650	2.0163	-0.49%
2007-05-11	0	2.030	2.000	2.030	2.000	2.110	3,451,050	7,100,641	2.0575	2.030	2.000	2.030	2.000	2.110	3,451,050	2.0575	-3.79%
2007-05-10	0	2.110	2.100	2.110	1.960	2.110	25,598,360	52,653,560	2.0569	2.110	2.100	2.110	1.960	2.110	25,598,360	2.0569	8.76%
2007-05-09	0	1.940	1.920	1.940	1.870	1.940	8,101,445	15,502,291	1.9135	1.940	1.920	1.940	1.870	1.940	8,101,445	1.9135	3.19%
2007-05-08	0	1.880	1.870	1.880	1.820	1.880	1,155,600	2,149,448	1.8600	1.880	1.870	1.880	1.820	1.880	1,155,600	1.8600	1.08%
2007-05-07	0	1.860	1.850	1.860	1.840	1.880	1,873,085	3,478,575	1.8571	1.860	1.850	1.860	1.840	1.880	1,873,085	1.8571	1.09%
2007-05-04	0	1.840	1.830	1.840	1.800	1.850	3,912,360	7,114,237	1.8184	1.840	1.830	1.840	1.800	1.850	3,912,360	1.8184	1.10%
2007-05-03	0	1.820	1.810	1.820	1.740	1.830	6,870,395	12,345,039	1.7968	1.820	1.810	1.820	1.740	1.830	6,870,395	1.7968	4.00%
2007-05-02	0	1.750	1.740	1.760	1.720	1.780	852,000	1,486,720	1.7450	1.750	1.740	1.760	1.720	1.780	852,000	1.7450	0.57%
2007-04-30	0	1.740	1.730	1.740	1.700	1.750	912,000	1,561,320	1.7120	1.740	1.730	1.740	1.700	1.750	912,000	1.7120	-0.57%
2007-04-27	0	1.750	1.750	1.760	1.700	1.750	6,316,000	10,881,520	1.7228	1.750	1.750	1.760	1.700	1.750	6,316,000	1.7228	-0.57%
2007-04-26	0	1.760	1.750	1.770	1.680	1.760	2,636,000	4,535,040	1.7204	1.760	1.750	1.770	1.680	1.760	2,636,000	1.7204	0.57%
2007-04-25	0	1.750	1.760	1.770	1.620	1.800	12,401,090	21,807,180	1.7585	1.750	1.760	1.770	1.620	1.800	12,401,090	1.7585	9.37%
2007-04-24	0	1.600	1.600	1.640	1.580	1.670	4,069,085	6,620,670	1.6271	1.600	1.600	1.640	1.580	1.670	4,069,085	1.6271	-4.76%
2007-04-23	0	1.680	1.620	1.690	1.620	1.750	2,205,515	3,702,027	1.6785	1.680	1.620	1.690	1.620	1.750	2,205,515	1.6785	1.82%
2007-04-20	0	1.650	1.650	1.670	1.630	1.690	704,000	1,163,520	1.6527	1.650	1.650	1.670	1.630	1.690	704,000	1.6527	-1.20%
2007-04-19	0	1.670	1.650	1.670	1.630	1.690	2,204,000	3,645,520	1.6540	1.670	1.650	1.670	1.630	1.690	2,204,000	1.6540	-1.18%
2007-04-18	0	1.690	1.680	1.720	1.690	1.760	1,416,915	2,432,457	1.7167	1.690	1.680	1.720	1.690	1.760	1,416,915	1.7167	-5.06%
2007-04-17	0	1.780	1.760	1.780	1.750	1.800	1,272,000	2,269,400	1.7841	1.780	1.760	1.780	1.750	1.800	1,272,000	1.7841	-1.11%
2007-04-16	0	1.800	1.780	1.800	1.750	1.800	1,192,000	2,123,080	1.7811	1.800	1.780	1.800	1.750	1.800	1,192,000	1.7811	1.69%
2007-04-13	0	1.770	1.750	1.760	1.760	1.810	1,376,000	2,470,400	1.7953	1.770	1.750	1.760	1.760	1.810	1,376,000	1.7953	-4.32%
2007-04-12	0	1.850	1.800	1.850	1.700	1.850	6,116,355	10,842,531	1.7727	1.850	1.800	1.850	1.700	1.850	6,116,355	1.7727	8.19%
2007-04-11	0	1.710	1.710	1.740	1.700	1.800	3,520,000	6,073,480	1.7254	1.710	1.710	1.740	1.700	1.800	3,520,000	1.7254	-5.00%
2007-04-10	0	1.800	1.800	1.810	1.780	1.900	2,464,635	4,523,683	1.8354	1.800	1.800	1.810	1.780	1.900	2,464,635	1.8354	-3.23%
2007-04-04	0	1.860	1.860	1.920	1.790	1.900	2,896,000	5,377,320	1.8568	1.860	1.860	1.920	1.790	1.900	2,896,000	1.8568	-0.53%
2007-04-03	0	1.870	1.850	1.870	1.640	1.870	5,653,740	9,917,624	1.7542	1.870	1.850	1.870	1.640	1.870	5,653,740	1.7542	12.65%
2007-04-02	0	1.660	1.650	1.660	1.580	1.700	3,444,000	5,647,280	1.6397	1.660	1.650	1.660	1.580	1.700	3,444,000	1.6397	9.93%
2007-03-30	0	1.510	1.500	1.510	1.390	1.510	2,591,330	3,824,793	1.4760	1.510	1.500	1.510	1.390	1.510	2,591,330	1.4760	9.42%
2007-03-29	0	1.380	1.380	1.390	1.370	1.400	939,170	1,301,198	1.3855	1.380	1.380	1.390	1.370	1.400	939,170	1.3855	0.00%
2007-03-28	0	1.380	1.370	1.390	1.330	1.380	1,160,000	1,585,440	1.3668	1.380	1.370	1.390	1.330	1.380	1,160,000	1.3668	2.99%
2007-03-27	0	1.340	1.340	1.380	1.340	1.370	1,536,000	2,073,040	1.3496	1.340	1.340	1.380	1.340	1.370	1,536,000	1.3496	-3.60%
2007-03-26	0	1.390	1.390	1.400	1.330	1.390	1,632,000	2,218,720	1.3595	1.390	1.390	1.400	1.330	1.390	1,632,000	1.3595	0.72%
2007-03-23	0	1.380	1.370	1.380	1.320	1.380	2,012,000	2,744,840	1.3642	1.380	1.370	1.380	1.320	1.380	2,012,000	1.3642	-1.43%
2007-03-22	0	1.400	1.380	1.400	1.300	1.400	2,100,000	2,818,480	1.3421	1.400	1.380	1.400	1.300	1.400	2,100,000	1.3421	6.06%
2007-03-21	0	1.320	1.330	1.360	1.320	1.360	932,000	1,245,280	1.3361	1.320	1.330	1.360	1.320	1.360	932,000	1.3361	-2.94%
2007-03-20	0	1.360	1.350	1.370	1.350	1.390	800,000	1,090,080	1.3626	1.360	1.350	1.370	1.350	1.390	800,000	1.3626	0.00%
2007-03-19	0	1.360	1.350	1.360	1.320	1.370	2,594,130	3,525,489	1.3590	1.360	1.350	1.360	1.320	1.370	2,594,130	1.3590	3.03%
2007-03-16	0	1.320	1.320	1.340	1.300	1.380	2,264,000	3,017,280	1.3327	1.320	1.320	1.340	1.300	1.380	2,264,000	1.3327	1.54%
2007-03-15	0	1.300	1.290	1.310	1.300	1.310	656,000	853,240	1.3007	1.300	1.290	1.310	1.300	1.310	656,000	1.3007	0.00%
2007-03-14	0	1.300	1.300	1.310	1.300	1.340	920,000	1,200,240	1.3046	1.300	1.300	1.310	1.300	1.340	920,000	1.3046	-2.26%
2007-03-13	0	1.330	1.330	1.340	1.330	1.360	1,998,000	2,663,900	1.3333	1.330	1.330	1.340	1.330	1.360	1,998,000	1.3333	-1.48%
2007-03-12	0	1.350	1.340	1.350	1.350	1.390	379,265	518,262	1.3665	1.350	1.340	1.350	1.350	1.390	379,265	1.3665	-2.88%
2007-03-09	0	1.390	1.370	1.390	1.300	1.410	1,036,000	1,414,040	1.3649	1.390	1.370	1.390	1.300	1.410	1,036,000	1.3649	4.51%
2007-03-08	0	1.330	1.320	1.330	1.300	1.350	1,111,620	1,472,401	1.3246	1.330	1.320	1.330	1.300	1.350	1,111,620	1.3246	-0.75%
2007-03-07	0	1.340	1.310	1.340	1.320	1.380	1,136,000	1,527,800	1.3449	1.340	1.310	1.340	1.320	1.380	1,136,000	1.3449	0.00%
2007-03-06	0	1.340	1.330	1.350	1.300	1.340	1,452,000	1,930,040	1.3292	1.340	1.330	1.350	1.300	1.340	1,452,000	1.3292	3.08%
2007-03-05	0	1.300	1.260	1.300	1.230	1.400	2,366,315	3,122,242	1.3195	1.300	1.260	1.300	1.230	1.400	2,366,315	1.3195	-8.45%
2007-03-02	0	1.420	1.420	1.430	1.350	1.480	6,320,000	8,846,120	1.3997	1.420	1.420	1.430	1.350	1.480	6,320,000	1.3997	5.19%
2007-03-01	0	1.350	1.330	1.360	1.330	1.390	1,336,000	1,775,440	1.3289	1.350	1.330	1.360	1.330	1.390	1,336,000	1.3289	-2.88%
2007-02-28	0	1.390	1.350	1.390	1.320	1.430	668,435	916,437	1.3710	1.390	1.350	1.390	1.320	1.430	668,435	1.3710	-2.80%
2007-02-27	0	1.430	1.400	1.430	1.400	1.430	1,155,220	1,639,731	1.4194	1.430	1.400	1.430	1.400	1.430	1,155,220	1.4194	-2.05%
2007-02-26	0	1.460	1.430	1.460	1.310	1.480	1,913,445	2,749,020	1.4367	1.460	1.430	1.460	1.310	1.480	1,913,445	1.4367	5.80%
2007-02-23	0	1.380	1.350	1.400	1.380	1.410	241,735	336,656	1.3927	1.380	1.350	1.400	1.380	1.410	241,735	1.3927	0.73%
2007-02-22	0	1.370	1.360	1.390	1.360	1.420	1,060,000	1,464,200	1.3813	1.370	1.360	1.390	1.360	1.420	1,060,000	1.3813	-2.14%
2007-02-21	0	1.400	1.390	1.400	1.300	1.430	884,100	1,224,330	1.3848	1.400	1.390	1.400	1.300	1.430	884,100	1.3848	1.45%
2007-02-16	0	1.380	1.300	1.380	1.300	1.400	12,428,540	16,884,129	1.3585	1.380	1.300	1.380	1.300	1.400	12,428,540	1.3585	-2.82%
2007-02-15	0	1.420	1.410	1.460	1.420	1.460	1,120,000	1,605,800	1.4338	1.420	1.410	1.460	1.420	1.460	1,120,000	1.4338	-4.70%
2007-02-14	0	1.490	1.480	1.490	1.400	1.500	2,300,000	3,344,800	1.4543	1.490	1.480	1.490	1.400	1.500	2,300,000	1.4543	2.76%
2007-02-13	0	1.450	1.450	1.470	1.450	1.520	1,740,740	2,559,636	1.4704	1.450	1.450	1.470	1.450	1.520	1,740,740	1.4704	-2.68%
2007-02-12	0	1.490	1.470	1.490	1.480	1.500	281,735	420,446	1.4923	1.490	1.470	1.490	1.480	1.500	281,735	1.4923	-0.67%
2007-02-09	0	1.500	1.500	1.520	1.420	1.500	5,884,355	8,635,184	1.4675	1.500	1.500	1.520	1.420	1.500	5,884,355	1.4675	0.00%
2007-02-08	0	1.500	1.500	1.520	1.430	1.500	7,462,180	10,966,517	1.4696	1.500	1.500	1.520	1.430	1.500	7,462,180	1.4696	-1.96%
2007-02-07	0	1.530	1.510	1.530	1.480	1.570	2,360,000	3,606,200	1.5281	1.530	1.510	1.530	1.480	1.570	2,360,000	1.5281	-0.65%
2007-02-06	0	1.540	1.540	1.570	1.450	1.590	900,435	1,384,844	1.5380	1.540	1.540	1.570	1.450	1.590	900,435	1.5380	2.67%
2007-02-05	0	1.500	1.600	1.610	1.400	1.600	5,579,610	8,438,015	1.5123	1.500	1.600	1.610	1.400	1.600	5,579,610	1.5123	-4.46%
2007-02-02	0	1.570	1.560	1.570	1.510	1.600	3,400,000	5,330,000	1.5676	1.570	1.560	1.570	1.510	1.600	3,400,000	1.5676	-0.63%
2007-02-01	0	1.580	1.550	1.580	1.540	1.580	1,620,000	2,515,800	1.5530	1.580	1.550	1.580	1.540	1.580	1,620,000	1.5530	-1.25%
2007-01-31	0	1.600	1.600	1.610	1.520	1.610	2,400,000	3,807,000	1.5863	1.600	1.600	1.610	1.520	1.610	2,400,000	1.5863	0.00%
2007-01-30	0	1.600	1.600	1.610	1.500	1.620	1,735,680	2,708,920	1.5607	1.600	1.600	1.610	1.500	1.620	1,735,680	1.5607	0.00%
2007-01-29	0	1.600	1.600	1.610	1.500	1.660	2,640,000	4,259,400	1.6134	1.600	1.600	1.610	1.500	1.660	2,640,000	1.6134	-3.61%
2007-01-26	0	1.660	1.620	1.670	1.620	1.690	2,400,000	3,961,200	1.6505	1.660	1.620	1.670	1.620	1.690	2,400,000	1.6505	-1.19%
2007-01-25	0	1.680	1.680	1.700	1.650	1.750	2,359,135	4,022,199	1.7049	1.680	1.680	1.700	1.650	1.750	2,359,135	1.7049	6.33%
2007-01-24	0	1.580	1.590	1.720	1.540	2.000	1,910,890	3,413,931	1.7866	1.580	1.590	1.720	1.540	2.000	1,910,890	1.7866	-11.24%
2007-01-23	1	-	-	-	-	-	0	0	-	1.780	-	-	-	-	0	-	0.00%
2007-01-22	1	-	-	-	-	-	0	0	-	1.780	-	-	-	-	0	-	0.00%
2007-01-19	0	1.780	1.740	1.780	1.740	1.790	1,465,010	2,601,617	1.7758	1.780	1.740	1.780	1.740	1.790	1,465,010	1.7758	1.71%
2007-01-18	0	1.750	1.740	1.750	1.680	1.770	3,660,650	6,366,305	1.7391	1.750	1.740	1.750	1.680	1.770	3,660,650	1.7391	1.74%
2007-01-17	0	1.720	1.680	1.730	1.660	1.720	146,535	249,717	1.7041	1.720	1.680	1.730	1.660	1.720	146,535	1.7041	0.00%
2007-01-16	0	1.720	1.700	1.730	1.700	1.740	820,000	1,416,000	1.7268	1.720	1.700	1.730	1.700	1.740	820,000	1.7268	-1.15%
2007-01-15	0	1.740	1.730	1.750	1.700	1.750	711,320	1,216,291	1.7099	1.740	1.730	1.750	1.700	1.750	711,320	1.7099	-0.57%
2007-01-12	0	1.750	1.720	1.760	1.740	1.760	1,503,920	2,630,464	1.7491	1.750	1.720	1.760	1.740	1.760	1,503,920	1.7491	0.00%
2007-01-11	0	1.750	1.750	1.770	1.740	1.780	3,410,890	5,981,513	1.7537	1.750	1.750	1.770	1.740	1.780	3,410,890	1.7537	0.00%
2007-01-10	0	1.750	1.730	1.760	1.690	1.750	8,831,085	15,388,758	1.7426	1.750	1.730	1.760	1.690	1.750	8,831,085	1.7426	4.17%
2007-01-09	0	1.680	1.650	1.690	1.660	1.700	1,210,720	2,041,221	1.6860	1.680	1.650	1.690	1.660	1.700	1,210,720	1.6860	-1.18%
2007-01-08	0	1.700	1.700	1.720	1.700	1.730	526,115	897,486	1.7059	1.700	1.700	1.720	1.700	1.730	526,115	1.7059	-2.30%
2007-01-05	0	1.740	1.720	1.750	1.580	1.740	942,175	1,579,054	1.6760	1.740	1.720	1.750	1.580	1.740	942,175	1.6760	10.13%
2007-01-04	0	1.580	1.580	1.630	1.550	1.800	1,803,265	2,922,249	1.6205	1.580	1.580	1.630	1.550	1.800	1,803,265	1.6205	-3.66%
2007-01-03	0	1.640	1.630	1.640	1.640	1.670	523,965	865,903	1.6526	1.640	1.630	1.640	1.640	1.670	523,965	1.6526	-2.38%
2007-01-02	0	1.680	1.680	1.690	1.680	1.720	930,190	1,576,420	1.6947	1.680	1.680	1.690	1.680	1.720	930,190	1.6947	-2.33%
2006-12-29	0	1.720	1.710	1.750	1.710	1.760	2,109,150	3,675,355	1.7426	1.720	1.710	1.750	1.710	1.760	2,109,150	1.7426	-1.15%
2006-12-28	0	1.740	1.740	1.750	1.720	1.750	1,262,175	2,194,254	1.7385	1.740	1.740	1.750	1.720	1.750	1,262,175	1.7385	0.58%
2006-12-27	0	1.730	1.700	1.740	1.700	1.760	8,043,260	13,990,207	1.7394	1.730	1.700	1.740	1.700	1.760	8,043,260	1.7394	1.76%
2006-12-22	0	1.700	1.670	1.700	1.600	1.700	6,801,090	11,332,344	1.6663	1.700	1.670	1.700	1.600	1.700	6,801,090	1.6663	8.97%
2006-12-21	0	1.560	1.520	1.560	1.480	1.570	6,448,320	9,740,090	1.5105	1.560	1.520	1.560	1.480	1.570	6,448,320	1.5105	4.70%
2006-12-20	0	1.490	1.480	1.490	1.460	1.490	3,140,000	4,640,000	1.4777	1.490	1.480	1.490	1.460	1.490	3,140,000	1.4777	2.05%
2006-12-19	0	1.460	1.440	1.480	1.450	1.500	3,305,440	4,862,347	1.4710	1.460	1.440	1.480	1.450	1.500	3,305,440	1.4710	-0.68%
2006-12-18	0	1.470	1.430	1.470	1.420	1.470	2,468,715	3,540,801	1.4343	1.470	1.430	1.470	1.420	1.470	2,468,715	1.4343	5.00%
2006-12-15	0	1.400	1.400	1.410	1.390	1.420	11,631,735	16,313,223	1.4025	1.400	1.400	1.410	1.390	1.420	11,631,735	1.4025	-1.41%
2006-12-14	0	1.420	1.390	1.430	1.380	1.460	3,023,265	4,283,738	1.4169	1.420	1.390	1.430	1.380	1.460	3,023,265	1.4169	-1.39%
2006-12-13	0	1.440	1.440	1.450	1.410	1.440	960,000	1,372,000	1.4292	1.440	1.440	1.450	1.410	1.440	960,000	1.4292	1.41%
2006-12-12	0	1.420	1.420	1.440	1.400	1.440	780,435	1,110,396	1.4228	1.420	1.420	1.440	1.400	1.440	780,435	1.4228	-1.39%
2006-12-11	0	1.440	1.430	1.440	1.440	1.480	536,555	783,799	1.4608	1.440	1.430	1.440	1.440	1.480	536,555	1.4608	0.70%
2006-12-08	0	1.430	1.430	1.470	1.430	1.470	2,060,000	2,983,600	1.4483	1.430	1.430	1.470	1.430	1.470	2,060,000	1.4483	-0.69%
2006-12-07	0	1.440	1.430	1.440	1.420	1.490	3,060,000	4,436,400	1.4498	1.440	1.430	1.440	1.420	1.490	3,060,000	1.4498	0.00%
2006-12-06	0	1.440	1.450	1.460	1.440	1.510	2,690,000	3,927,800	1.4601	1.440	1.450	1.460	1.440	1.510	2,690,000	1.4601	-0.69%
2006-12-05	0	1.450	1.450	1.460	1.360	1.510	7,763,480	11,234,578	1.4471	1.450	1.450	1.460	1.360	1.510	7,763,480	1.4471	8.21%
2006-12-04	0	1.340	1.340	1.350	1.280	1.350	7,040,000	9,206,800	1.3078	1.340	1.340	1.350	1.280	1.350	7,040,000	1.3078	7.20%
2006-12-01	0	1.250	1.250	1.320	1.170	1.350	4,729,590	6,086,963	1.2870	1.250	1.250	1.320	1.170	1.350	4,729,590	1.2870	0.81%
2006-11-30	0	1.240	1.230	1.250	1.170	1.280	3,980,000	4,861,400	1.2215	1.240	1.230	1.250	1.170	1.280	3,980,000	1.2215	6.90%
2006-11-29	0	1.160	1.150	1.190	1.150	1.220	2,500,000	2,945,400	1.1782	1.160	1.150	1.190	1.150	1.220	2,500,000	1.1782	-3.33%
2006-11-28	0	1.200	1.180	1.220	1.150	1.240	3,702,175	4,501,745	1.2160	1.200	1.180	1.220	1.150	1.240	3,702,175	1.2160	-3.23%
2006-11-27	0	1.240	1.220	1.250	1.220	1.270	5,910,000	7,348,400	1.2434	1.240	1.220	1.250	1.220	1.270	5,910,000	1.2434	3.33%
2006-11-24	0	1.200	1.200	1.230	1.120	1.260	25,160,000	30,614,920	1.2168	1.200	1.200	1.230	1.120	1.260	25,160,000	1.2168	-1.64%
2006-11-23	0	1.220	1.170	1.230	0.880	1.280	24,466,795	26,444,844	1.0808	1.220	1.170	1.230	0.880	1.280	24,466,795	1.0808	35.56%
2006-11-22	0	0.900	0.880	0.910	0.840	0.910	4,740,000	4,215,600	0.8894	0.900	0.880	0.910	0.840	0.910	4,740,000	0.8894	3.45%
2006-11-21	0	0.870	0.850	0.870	0.850	0.900	1,917,430	1,664,002	0.8678	0.870	0.850	0.870	0.850	0.900	1,917,430	0.8678	-2.25%
2006-11-20	0	0.890	0.880	0.890	0.870	0.900	2,402,180	2,144,097	0.8926	0.890	0.880	0.890	0.870	0.900	2,402,180	0.8926	1.14%
2006-11-17	0	0.880	0.880	0.890	0.850	0.920	4,325,435	3,851,587	0.8905	0.880	0.880	0.890	0.850	0.920	4,325,435	0.8905	4.76%
2006-11-16	0	0.840	0.840	0.850	0.740	0.850	4,324,355	3,532,823	0.8170	0.840	0.840	0.850	0.740	0.850	4,324,355	0.8170	10.53%
2006-11-15	0	0.760	0.750	0.770	0.540	0.830	25,532,633	19,136,107	0.7495	0.760	0.750	0.770	0.540	0.830	25,532,633	0.7495	-8.43%
2006-11-14	0	0.830	0.810	0.830	0.820	0.890	4,482,180	3,814,566	0.8511	0.830	0.810	0.830	0.820	0.890	4,482,180	0.8511	-4.60%
2006-11-13	0	0.870	0.860	0.880	0.810	0.910	8,940,655	7,704,917	0.8618	0.870	0.860	0.880	0.810	0.910	8,940,655	0.8618	-4.40%
2006-11-10	0	0.910	0.890	0.920	0.870	0.920	5,680,215	5,069,385	0.8925	0.910	0.890	0.920	0.870	0.920	5,680,215	0.8925	0.00%
2006-11-09	0	0.910	0.900	0.910	0.880	0.960	5,150,850	4,732,965	0.9189	0.910	0.900	0.910	0.880	0.960	5,150,850	0.9189	4.60%
2006-11-08	0	0.870	0.870	0.880	0.810	0.890	5,522,180	4,734,500	0.8574	0.870	0.870	0.880	0.810	0.890	5,522,180	0.8574	6.10%
2006-11-07	0	0.820	0.810	0.830	0.810	0.870	12,094,680	10,046,342	0.8306	0.820	0.810	0.830	0.810	0.870	12,094,680	0.8306	0.00%
2006-11-06	0	0.820	0.820	0.830	0.780	0.940	20,776,180	18,048,507	0.8687	0.820	0.820	0.830	0.780	0.940	20,776,180	0.8687	-3.53%
2006-11-03	0	0.850	0.840	0.850	0.590	0.880	49,625,165	37,927,514	0.7643	0.850	0.840	0.850	0.590	0.880	49,625,165	0.7643	54.55%
2006-11-02	0	0.550	0.550	0.570	0.435	0.560	19,822,175	9,885,566	0.4987	0.550	0.550	0.570	0.435	0.560	19,822,175	0.4987	26.44%
2006-11-01	0	0.435	0.430	0.435	0.385	0.440	7,930,240	3,248,885	0.4097	0.435	0.430	0.435	0.385	0.440	7,930,240	0.4097	14.47%
2006-10-31	0	0.380	0.380	0.385	0.360	0.390	5,440,000	2,065,800	0.3797	0.380	0.380	0.385	0.360	0.390	5,440,000	0.3797	5.56%
2006-10-27	0	0.360	0.360	0.365	0.350	0.390	7,660,915	2,853,929	0.3725	0.360	0.360	0.365	0.350	0.390	7,660,915	0.3725	0.00%
2006-10-26	0	0.360	0.355	0.360	0.350	0.365	4,522,175	1,620,318	0.3583	0.360	0.355	0.360	0.350	0.365	4,522,175	0.3583	1.41%
2006-10-25	0	0.355	0.350	0.360	0.330	0.375	6,440,000	2,237,000	0.3474	0.355	0.350	0.360	0.330	0.375	6,440,000	0.3474	-4.05%
2006-10-24	0	0.370	0.340	0.375	0.350	0.420	5,720,000	2,224,200	0.3888	0.370	0.340	0.375	0.350	0.420	5,720,000	0.3888	2.78%
2006-10-23	0	1.800	1.800	1.820	1.700	1.900	1,033,307	1,865,113	1.8050	0.360	0.360	0.364	0.340	0.380	5,166,535	0.3610	-1.10%
2006-10-20	0	1.820	1.820	1.850	1.660	1.980	2,656,652	5,063,100	1.9058	0.364	0.364	0.370	0.332	0.396	13,283,260	0.3812	-2.15%
2006-10-19	0	1.860	1.830	1.870	1.700	1.880	4,892,718	8,816,181	1.8019	0.372	0.366	0.374	0.340	0.376	24,463,590	0.3604	10.06%
2006-10-18	0	1.690	1.670	1.680	1.450	1.700	6,407,967	10,446,564	1.6302	0.338	0.334	0.336	0.290	0.340	32,039,835	0.3260	24.26%
2006-10-17	1	-	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2006-10-16	1	-	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2006-10-13	1	-	-	-	-	-	0	0	-	0.272	-	-	-	-	0	-	0.00%
2006-10-12	0	1.360	1.350	1.370	1.340	1.380	2,177,481	2,943,010	1.3516	0.272	0.270	0.274	0.268	0.276	10,887,405	0.2703	1.49%
2006-10-11	0	1.340	1.330	1.360	1.300	1.380	1,688,654	2,270,511	1.3446	0.268	0.266	0.272	0.260	0.276	8,443,270	0.2689	1.52%
2006-10-10	0	1.320	1.310	1.350	1.310	1.380	1,371,617	1,845,982	1.3458	0.264	0.262	0.270	0.262	0.276	6,858,085	0.2692	-1.49%
2006-10-09	0	1.340	1.330	1.350	1.330	1.380	1,408,958	1,916,865	1.3605	0.268	0.266	0.270	0.266	0.276	7,044,790	0.2721	-3.60%
2006-10-06	0	1.390	1.370	1.390	1.360	1.440	1,566,536	2,177,333	1.3899	0.278	0.274	0.278	0.272	0.288	7,832,680	0.2780	2.96%
2006-10-05	0	1.350	1.340	1.360	1.330	1.460	4,168,870	5,688,348	1.3645	0.270	0.268	0.272	0.266	0.292	20,844,350	0.2729	-7.53%
2006-10-04	0	1.460	1.450	1.460	1.400	1.580	2,634,179	3,869,765	1.4691	0.292	0.290	0.292	0.280	0.316	13,170,895	0.2938	-2.67%
2006-10-03	0	1.500	1.500	1.510	1.440	1.540	3,411,167	5,090,111	1.4922	0.300	0.300	0.302	0.288	0.308	17,055,835	0.2984	4.90%
2006-09-29	0	1.430	1.420	1.430	1.330	1.500	5,834,178	8,328,238	1.4275	0.286	0.284	0.286	0.266	0.300	29,170,890	0.2855	10.00%
2006-09-28	0	1.300	1.300	1.310	1.100	1.350	4,334,287	5,220,684	1.2045	0.260	0.260	0.262	0.220	0.270	21,671,435	0.2409	19.27%
2006-09-27	0	1.090	1.070	1.100	1.050	1.120	2,827,262	3,081,967	1.0901	0.218	0.214	0.220	0.210	0.224	14,136,310	0.2180	4.81%
2006-09-26	0	1.040	1.010	1.040	0.980	1.070	3,577,132	3,708,652	1.0368	0.208	0.202	0.208	0.196	0.214	17,885,660	0.2074	1.96%
2006-09-25	0	1.020	1.000	1.030	0.990	1.050	4,198,984	4,293,825	1.0226	0.204	0.200	0.206	0.198	0.210	20,994,920	0.2045	4.08%
2006-09-22	0	0.980	0.980	0.990	0.910	0.990	4,481,744	4,283,267	0.9557	0.196	0.196	0.198	0.182	0.198	22,408,720	0.1911	8.89%
2006-09-21	0	0.900	0.890	0.920	0.870	0.980	3,616,305	3,320,438	0.9182	0.180	0.178	0.184	0.174	0.196	18,081,525	0.1836	-5.26%
2006-09-20	0	0.950	0.950	0.980	0.880	0.990	4,193,568	3,958,693	0.9440	0.190	0.190	0.196	0.176	0.198	20,967,840	0.1888	9.20%
2006-09-19	0	0.870	0.870	0.880	0.800	0.870	2,280,000	1,909,200	0.8374	0.174	0.174	0.176	0.160	0.174	11,400,000	0.1675	8.75%
2006-09-18	0	0.800	0.780	0.810	0.750	0.800	3,280,348	2,575,541	0.7851	0.160	0.156	0.162	0.150	0.160	16,401,740	0.1570	-1.23%
2006-09-15	0	0.810	0.810	0.820	0.780	0.820	4,712,000	3,777,200	0.8016	0.162	0.162	0.164	0.156	0.164	23,560,000	0.1603	1.25%
2006-09-14	0	0.800	0.800	0.810	0.760	0.840	4,508,020	3,579,136	0.7939	0.160	0.160	0.162	0.152	0.168	22,540,100	0.1588	0.00%
2006-09-13	0	0.800	0.800	0.810	0.680	0.830	9,890,894	7,672,884	0.7758	0.160	0.160	0.162	0.136	0.166	49,454,470	0.1552	23.08%
2006-09-12	0	0.650	0.650	0.670	0.620	0.660	3,035,242	1,948,050	0.6418	0.130	0.130	0.134	0.124	0.132	15,176,210	0.1284	1.56%
2006-09-11	0	0.640	0.630	0.640	0.610	0.670	5,682,045	3,656,588	0.6435	0.128	0.126	0.128	0.122	0.134	28,410,225	0.1287	4.92%
2006-09-08	0	0.610	0.600	0.610	0.560	0.630	5,040,434	3,010,550	0.5973	0.122	0.120	0.122	0.112	0.126	25,202,170	0.1195	7.02%
2006-09-07	0	0.570	0.570	0.580	0.560	0.580	1,296,000	741,680	0.5723	0.114	0.114	0.116	0.112	0.116	6,480,000	0.1145	1.79%
2006-09-06	0	0.560	0.560	0.580	0.550	0.580	1,856,000	1,055,040	0.5684	0.112	0.112	0.116	0.110	0.116	9,280,000	0.1137	0.00%
2006-09-05	0	0.560	0.540	0.570	0.540	0.570	1,632,000	912,400	0.5591	0.112	0.108	0.114	0.108	0.114	8,160,000	0.1118	1.82%
2006-09-04	0	0.550	0.540	0.560	0.530	0.570	1,745,524	966,488	0.5537	0.110	0.108	0.112	0.106	0.114	8,727,620	0.1107	-6.78%
2006-09-01	0	0.590	0.570	0.590	0.570	0.590	664,000	383,120	0.5770	0.118	0.114	0.118	0.114	0.118	3,320,000	0.1154	3.51%
2006-08-31	0	0.570	0.560	0.570	0.550	0.590	1,264,000	716,960	0.5672	0.114	0.112	0.114	0.110	0.118	6,320,000	0.1134	0.00%
2006-08-30	0	0.570	0.570	0.600	0.560	0.610	4,038,754	2,345,513	0.5808	0.114	0.114	0.120	0.112	0.122	20,193,770	0.1162	-5.00%
2006-08-29	0	0.600	0.590	0.610	0.580	0.640	3,674,179	2,239,802	0.6096	0.120	0.118	0.122	0.116	0.128	18,370,895	0.1219	-3.23%
2006-08-28	0	0.620	0.610	0.630	0.580	0.640	5,640,000	3,442,560	0.6104	0.124	0.122	0.126	0.116	0.128	28,200,000	0.1221	8.77%
2006-08-25	0	0.570	0.560	0.580	0.550	0.580	2,024,000	1,139,360	0.5629	0.114	0.112	0.116	0.110	0.116	10,120,000	0.1126	1.79%
2006-08-24	0	0.560	0.550	0.560	0.530	0.630	8,448,000	4,839,840	0.5729	0.112	0.110	0.112	0.106	0.126	42,240,000	0.1146	-11.11%
2006-08-23	0	0.630	0.620	0.640	0.620	0.680	3,960,000	2,568,480	0.6486	0.126	0.124	0.128	0.124	0.136	19,800,000	0.1297	-4.55%
2006-08-22	0	0.660	0.650	0.670	0.630	0.700	6,624,000	4,461,200	0.6735	0.132	0.130	0.134	0.126	0.140	33,120,000	0.1347	1.54%
2006-08-21	0	0.650	0.640	0.660	0.520	0.660	9,200,000	5,393,680	0.5863	0.130	0.128	0.132	0.104	0.132	46,000,000	0.1173	3.17%
2006-08-18	0	0.630	0.620	0.630	0.570	0.760	16,117,883	11,089,223	0.6880	0.126	0.124	0.126	0.114	0.152	80,589,415	0.1376	-5.97%
2006-08-17	0	0.670	0.660	0.670	0.580	0.710	38,486,350	25,619,330	0.6657	0.134	0.132	0.134	0.116	0.142	192,431,750	0.1331	19.64%
2006-08-16	0	0.560	0.550	0.560	0.420	0.560	37,518,698	18,836,575	0.5021	0.112	0.110	0.112	0.084	0.112	187,593,490	0.1004	38.27%
2006-08-15	0	0.405	0.400	0.405	0.290	0.450	20,584,992	7,992,403	0.3883	0.081	0.080	0.081	0.058	0.090	102,924,960	0.0777	44.64%
2006-08-14	0	0.280	0.280	0.285	0.275	0.305	9,512,000	2,663,920	0.2801	0.056	0.056	0.057	0.055	0.061	47,560,000	0.0560	1.82%
2006-08-11	0	0.275	0.270	0.280	0.235	0.310	8,774,281	2,391,720	0.2726	0.055	0.054	0.056	0.047	0.062	43,871,405	0.0545	14.58%
2006-08-10	0	0.240	0.240	0.245	0.230	0.255	6,450,889	1,546,395	0.2397	0.048	0.048	0.049	0.046	0.051	32,254,445	0.0479	-5.88%
2006-08-09	0	0.255	0.255	0.265	0.250	0.330	5,164,793	1,418,710	0.2747	0.051	0.051	0.053	0.050	0.066	25,823,965	0.0549	-1.92%
2006-08-08	0	0.260	0.250	0.260	0.220	0.305	4,628,793	1,196,838	0.2586	0.052	0.050	0.052	0.044	0.061	23,143,965	0.0517	-20.00%
2006-08-07	0	0.325	0.325	0.350	0.320	0.425	3,002,833	1,146,728	0.3819	0.065	0.065	0.070	0.064	0.085	15,014,165	0.0764	-18.75%
2006-08-04	0	0.400	0.400	0.415	0.370	0.480	2,556,878	1,053,116	0.4119	0.080	0.080	0.083	0.074	0.096	12,784,390	0.0824	-16.67%
2006-08-03	0	0.480	0.470	0.480	0.370	0.650	8,062,701	4,199,866	0.5209	0.096	0.094	0.096	0.074	0.130	40,313,505	0.1042	-4.00%
2006-08-02	0	0.500	0.500	0.540	0.480	1.300	14,290,939	12,021,362	0.8412	0.100	0.100	0.108	0.096	0.260	71,454,695	0.1682	-39.76%
2006-08-01	0	0.830	0.810	0.850	0.077	2.050	55,683,956	6,861,030	0.1232	0.166	0.162	0.170	0.015	0.410	278,419,780	0.0246	1,830.23%
2006-07-31	1	-	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	0.00%
2006-07-28	1	-	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	0.00%
2006-07-27	1	-	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	0.00%
2006-07-26	1	-	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	0.00%
2006-07-25	1	-	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	0.00%
2006-07-24	1	-	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	0.00%
2006-07-21	1	-	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	0.00%
2006-07-20	1	-	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	0.00%
2006-07-19	1	-	-	-	-	-	0	0	-	0.009	-	-	-	-	0	-	0.00%
2006-07-18	0	0.043	0.043	0.080	0.040	0.040	8,217	327	0.0398	0.009	0.009	0.016	0.008	0.008	41,085	0.0080	-15.69%
2006-07-17	0	0.051	0.048	0.051	-	-	0	0	-	0.010	0.010	0.010	-	-	0	-	-8.93%
2006-07-14	0	0.056	0.046	0.056	-	-	0	0	-	0.011	0.009	0.011	-	-	0	-	-9.68%
2006-07-13	0	0.062	0.045	0.062	-	-	0	0	-	0.012	0.009	0.012	-	-	0	-	-4.62%
2006-07-12	0	0.065	0.051	0.065	0.050	0.065	225,226	12,790	0.0568	0.013	0.010	0.013	0.010	0.013	1,126,130	0.0114	-7.14%
2006-07-11	0	0.070	0.045	0.070	-	-	0	0	-	0.014	0.009	0.014	-	-	0	-	0.00%
2006-07-10	0	0.070	0.040	0.090	-	-	0	0	-	0.014	0.008	0.018	-	-	0	-	0.00%
2006-07-07	0	0.070	0.060	0.090	-	-	0	0	-	0.014	0.012	0.018	-	-	0	-	0.00%
2006-07-06	0	0.070	0.050	0.090	-	-	0	0	-	0.014	0.010	0.018	-	-	0	-	0.00%
2006-07-05	0	0.070	0.070	0.090	0.060	0.060	15,600	860	0.0551	0.014	0.014	0.018	0.012	0.012	78,000	0.0110	-22.22%
2006-07-04	0	0.090	0.070	0.090	-	-	0	0	-	0.018	0.014	0.018	-	-	0	-	-10.00%
2006-07-03	0	0.100	-	0.100	-	-	0	0	-	0.020	-	0.020	-	-	0	-	0.00%
2006-06-30	0	0.100	-	0.100	-	-	0	0	-	0.020	-	0.020	-	-	0	-	0.00%
2006-06-29	0	0.100	-	0.100	-	-	0	0	-	0.020	-	0.020	-	-	0	-	0.00%
2006-06-28	0	0.100	-	0.100	-	-	0	0	-	0.020	-	0.020	-	-	0	-	-9.09%
2006-06-27	0	0.110	-	0.110	-	-	0	0	-	0.022	-	0.022	-	-	0	-	-12.00%
2006-06-26	0	0.125	-	0.128	-	-	0	0	-	0.025	-	0.026	-	-	0	-	0.00%
2006-06-23	0	0.125	-	0.125	-	-	0	0	-	0.025	-	0.025	-	-	0	-	-0.79%
2006-06-22	0	0.126	-	0.130	-	-	0	0	-	0.025	-	0.026	-	-	0	-	0.00%
2006-06-21	0	0.126	-	0.130	-	-	0	0	-	0.025	-	0.026	-	-	0	-	0.00%
2006-06-20	0	0.126	-	0.126	-	-	1,961	196	0.0999	0.025	-	0.025	-	-	9,805	0.0200	-0.79%
2006-06-19	0	0.127	0.075	0.127	-	-	0	0	-	0.025	0.015	0.025	-	-	0	-	0.00%
2006-06-16	0	0.127	-	0.130	-	-	0	0	-	0.025	-	0.026	-	-	0	-	0.00%
2006-06-15	0	0.127	-	0.130	-	-	0	0	-	0.025	-	0.026	-	-	0	-	0.00%
2006-06-14	0	0.127	0.080	0.130	-	-	0	0	-	0.025	0.016	0.026	-	-	0	-	0.00%
2006-06-13	0	0.127	0.090	0.127	-	-	0	0	-	0.025	0.018	0.025	-	-	0	-	-5.93%
2006-06-12	0	0.135	-	0.140	-	-	0	0	-	0.027	-	0.028	-	-	0	-	0.00%
2006-06-09	0	0.135	0.120	0.135	0.120	0.135	128,000	16,120	0.1259	0.027	0.024	0.027	0.024	0.027	640,000	0.0252	-6.90%
2006-06-08	0	0.145	0.115	0.145	0.095	0.152	245,509	36,432	0.1484	0.029	0.023	0.029	0.019	0.030	1,227,545	0.0297	43.56%
2006-06-07	0	0.101	0.101	-	-	-	0	0	-	0.020	0.020	-	-	-	0	-	44.29%
2006-06-06	1	-	-	-	-	-	0	0	-	0.014	-	-	-	-	0	-	0.00%
2006-06-05	1	-	-	-	-	-	0	0	-	0.014	-	-	-	-	0	-	0.00%
2006-06-02	1	-	-	-	-	-	0	0	-	0.014	-	-	-	-	0	-	0.00%
2006-06-01	1	-	-	-	-	-	0	0	-	0.014	-	-	-	-	0	-	0.00%
2006-05-30	0	0.070	0.050	-	-	-	0	0	-	0.014	0.010	-	-	-	0	-	0.00%
2006-05-29	0	0.070	0.070	-	-	-	0	0	-	0.014	0.014	-	-	-	0	-	7.69%
2006-05-26	0	0.065	0.065	-	-	-	0	0	-	0.013	0.013	-	-	-	0	-	8.33%
2006-05-25	0	0.060	0.060	-	-	-	0	0	-	0.012	0.012	-	-	-	0	-	20.00%
2006-05-24	0	0.050	0.050	-	-	-	0	0	-	0.010	0.010	-	-	-	0	-	0.00%
2006-05-23	0	0.050	0.035	-	-	-	0	0	-	0.010	0.007	-	-	-	0	-	0.00%
2006-05-22	0	0.050	0.035	-	-	-	0	0	-	0.010	0.007	-	-	-	0	-	0.00%
2006-05-19	0	0.050	0.035	-	-	-	0	0	-	0.010	0.007	-	-	-	0	-	0.00%
2006-05-18	0	0.050	0.032	-	-	-	0	0	-	0.010	0.006	-	-	-	0	-	0.00%
2006-05-17	0	0.050	0.035	-	-	-	0	0	-	0.010	0.007	-	-	-	0	-	0.00%
2006-05-16	0	0.050	0.035	-	-	-	0	0	-	0.010	0.007	-	-	-	0	-	0.00%
2006-05-15	0	0.050	0.036	-	-	-	0	0	-	0.010	0.007	-	-	-	0	-	0.00%
2006-05-12	0	0.050	0.036	-	-	-	0	0	-	0.010	0.007	-	-	-	0	-	0.00%
2006-05-11	0	0.050	0.040	-	-	-	0	0	-	0.010	0.008	-	-	-	0	-	0.00%
2006-05-10	0	0.050	0.040	-	-	-	3,260	98	0.0301	0.010	0.008	-	-	-	16,300	0.0060	0.00%
2006-05-09	0	0.050	0.040	-	-	-	0	0	-	0.010	0.008	-	-	-	0	-	0.00%
2006-05-08	0	0.050	0.040	-	-	-	0	0	-	0.010	0.008	-	-	-	0	-	0.00%
2006-05-04	0	0.050	0.040	-	-	-	0	0	-	0.010	0.008	-	-	-	0	-	0.00%
2006-05-03	0	0.050	0.040	-	-	-	0	0	-	0.010	0.008	-	-	-	0	-	0.00%
2006-05-02	0	0.050	0.041	-	-	-	0	0	-	0.010	0.008	-	-	-	0	-	0.00%
2006-04-28	0	0.050	0.050	0.060	0.040	0.050	24,000	1,120	0.0467	0.010	0.010	0.012	0.008	0.010	120,000	0.0093	-5.66%
2006-04-27	0	0.053	0.050	0.053	-	-	0	0	-	0.011	0.010	0.011	-	-	0	-	0.00%
2006-04-26	0	0.053	0.040	0.053	-	-	0	0	-	0.011	0.008	0.011	-	-	0	-	0.00%
2006-04-25	0	0.053	0.040	-	-	-	0	0	-	0.011	0.008	-	-	-	0	-	0.00%
2006-04-24	0	0.053	0.040	-	-	-	0	0	-	0.011	0.008	-	-	-	0	-	0.00%
2006-04-21	0	0.053	0.041	-	-	-	0	0	-	0.011	0.008	-	-	-	0	-	0.00%
2006-04-20	0	0.053	0.040	-	-	-	0	0	-	0.011	0.008	-	-	-	0	-	0.00%
2006-04-19	0	0.053	0.040	0.053	-	-	0	0	-	0.011	0.008	0.011	-	-	0	-	0.00%
2006-04-18	0	0.053	0.040	0.053	-	-	2,178	65	0.0298	0.011	0.008	0.011	-	-	10,890	0.0060	0.00%
2006-04-13	0	0.053	0.041	0.053	0.053	0.053	24,000	1,272	0.0530	0.011	0.008	0.011	0.011	0.011	120,000	0.0106	0.00%
2006-04-12	0	0.053	-	-	-	-	0	0	-	0.011	-	-	-	-	0	-	0.00%
2006-04-11	0	0.053	0.053	-	-	-	872	39	0.0447	0.011	0.011	-	-	-	4,360	0.0089	8.16%
2006-04-10	0	0.049	0.049	-	-	-	0	0	-	0.010	0.010	-	-	-	0	-	8.89%
2006-04-07	0	0.045	0.035	-	-	-	0	0	-	0.009	0.007	-	-	-	0	-	0.00%
2006-04-06	0	0.045	0.035	-	-	-	218	4	0.0183	0.009	0.007	-	-	-	1,090	0.0037	0.00%
2006-04-04	0	0.045	0.035	-	-	-	0	0	-	0.009	0.007	-	-	-	0	-	0.00%
2006-04-03	0	0.045	0.035	-	-	-	0	0	-	0.009	0.007	-	-	-	0	-	0.00%
2006-03-31	0	0.045	0.035	-	-	-	0	0	-	0.009	0.007	-	-	-	0	-	0.00%
2006-03-30	0	0.045	0.035	-	-	-	0	0	-	0.009	0.007	-	-	-	0	-	0.00%
2006-03-29	0	0.045	0.034	-	-	-	0	0	-	0.009	0.007	-	-	-	0	-	0.00%
2006-03-28	0	0.045	0.045	-	0.045	0.045	35,137	1,565	0.0445	0.009	0.009	-	0.009	0.009	175,685	0.0089	0.00%
2006-03-27	0	0.045	0.034	0.045	-	-	0	0	-	0.009	0.007	0.009	-	-	0	-	0.00%
2006-03-24	0	0.045	0.034	-	-	-	7,408	185	0.0250	0.009	0.007	-	-	-	37,040	0.0050	0.00%
2006-03-23	0	0.045	0.034	-	-	-	0	0	-	0.009	0.007	-	-	-	0	-	0.00%
2006-03-22	0	0.045	0.035	-	-	-	0	0	-	0.009	0.007	-	-	-	0	-	0.00%
2006-03-21	0	0.045	0.035	-	-	-	0	0	-	0.009	0.007	-	-	-	0	-	0.00%
2006-03-20	0	0.045	0.035	-	-	-	0	0	-	0.009	0.007	-	-	-	0	-	0.00%
2006-03-17	0	0.045	0.035	-	-	-	0	0	-	0.009	0.007	-	-	-	0	-	0.00%
2006-03-16	0	0.045	0.036	-	-	-	3,050	92	0.0302	0.009	0.007	-	-	-	15,250	0.0060	0.00%
2006-03-15	0	0.045	0.036	0.045	-	-	0	0	-	0.009	0.007	0.009	-	-	0	-	0.00%
2006-03-14	0	0.045	0.036	0.045	-	-	654	20	0.0306	0.009	0.007	0.009	-	-	3,270	0.0061	-10.00%
2006-03-13	0	0.050	0.036	0.050	-	-	0	0	-	0.010	0.007	0.010	-	-	0	-	0.00%
2006-03-10	0	0.050	0.035	0.050	-	-	0	0	-	0.010	0.007	0.010	-	-	0	-	0.00%
2006-03-09	0	0.050	0.035	0.050	-	-	0	0	-	0.010	0.007	0.010	-	-	0	-	-5.66%
2006-03-08	0	0.053	0.035	-	-	-	0	0	-	0.011	0.007	-	-	-	0	-	0.00%
2006-03-07	0	0.053	0.035	-	-	-	0	0	-	0.011	0.007	-	-	-	0	-	0.00%
2006-03-06	0	0.053	0.035	0.053	-	-	0	0	-	0.011	0.007	0.011	-	-	0	-	0.00%
2006-03-03	0	0.053	0.035	-	-	-	0	0	-	0.011	0.007	-	-	-	0	-	0.00%
2006-03-02	0	0.053	0.035	-	-	-	0	0	-	0.011	0.007	-	-	-	0	-	0.00%
2006-03-01	0	0.053	0.035	0.053	-	-	0	0	-	0.011	0.007	0.011	-	-	0	-	0.00%
2006-02-28	0	0.053	0.035	0.053	-	-	0	0	-	0.011	0.007	0.011	-	-	0	-	0.00%
2006-02-27	0	0.053	-	0.053	-	-	0	0	-	0.011	-	0.011	-	-	0	-	0.00%
2006-02-24	0	0.053	-	0.053	0.053	0.053	176,000	9,328	0.0530	0.011	-	0.011	0.011	0.011	880,000	0.0106	0.00%
2006-02-23	0	0.053	0.053	-	-	-	0	0	-	0.011	0.011	-	-	-	0	-	3.92%
2006-02-22	0	0.051	0.035	-	-	-	0	0	-	0.010	0.007	-	-	-	0	-	0.00%
2006-02-21	0	0.051	0.034	-	-	-	0	0	-	0.010	0.007	-	-	-	0	-	0.00%
2006-02-20	0	0.051	0.035	0.055	-	-	0	0	-	0.010	0.007	0.011	-	-	0	-	0.00%
2006-02-17	0	0.051	0.051	0.060	-	-	0	0	-	0.010	0.010	0.012	-	-	0	-	2.00%
2006-02-16	0	0.050	0.035	0.050	-	-	0	0	-	0.010	0.007	0.010	-	-	0	-	0.00%
2006-02-15	0	0.050	0.035	0.050	-	-	0	0	-	0.010	0.007	0.010	-	-	0	-	-3.85%
2006-02-14	0	0.052	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2006-02-13	0	0.052	0.052	-	-	-	0	0	-	0.010	0.010	-	-	-	0	-	1.96%
2006-02-10	0	0.051	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2006-02-09	0	0.051	-	-	-	-	3,050	95	0.0311	0.010	-	-	-	-	15,250	0.0062	0.00%
2006-02-08	0	0.051	0.051	-	0.051	0.051	8,000	408	0.0510	0.010	0.010	-	0.010	0.010	40,000	0.0102	2.00%
2006-02-07	0	0.050	0.050	-	-	-	0	0	-	0.010	0.010	-	-	-	0	-	4.17%
2006-02-06	0	0.048	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2006-02-03	0	0.048	0.048	-	-	-	0	0	-	0.010	0.010	-	-	-	0	-	6.67%
2006-02-02	0	0.045	-	0.045	-	-	0	0	-	0.009	-	0.009	-	-	0	-	0.00%
2006-02-01	0	0.045	0.045	-	-	-	0	0	-	0.009	0.009	-	-	-	0	-	7.14%
2006-01-27	0	0.042	0.042	-	-	-	0	0	-	0.008	0.008	-	-	-	0	-	5.00%
2006-01-26	0	0.040	-	-	-	-	0	0	-	0.008	-	-	-	-	0	-	0.00%
2006-01-25	0	0.040	0.040	-	0.040	0.040	35,410	1,346	0.0380	0.008	0.008	-	0.008	0.008	177,050	0.0076	0.00%
2006-01-24	0	0.040	-	0.040	-	-	0	0	-	0.008	-	0.008	-	-	0	-	-33.33%
2006-01-23	0	0.060	-	0.060	-	-	0	0	-	0.012	-	0.012	-	-	0	-	0.00%
2006-01-20	0	0.060	-	0.060	-	-	0	0	-	0.012	-	0.012	-	-	0	-	0.00%
2006-01-19	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2006-01-18	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2006-01-17	0	0.060	-	-	-	-	130	4	0.0308	0.012	-	-	-	-	650	0.0062	0.00%
2006-01-16	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2006-01-13	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2006-01-12	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2006-01-11	0	0.060	-	0.060	-	-	0	0	-	0.012	-	0.012	-	-	0	-	0.00%
2006-01-10	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2006-01-09	0	0.060	-	-	-	-	3,511	176	0.0501	0.012	-	-	-	-	17,555	0.0100	0.00%
2006-01-06	0	0.060	0.060	-	0.042	0.060	144,000	6,912	0.0480	0.012	0.012	-	0.008	0.012	720,000	0.0096	0.00%
2006-01-05	0	0.060	0.042	0.060	-	-	0	0	-	0.012	0.008	0.012	-	-	0	-	0.00%
2006-01-04	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2006-01-03	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2005-12-30	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2005-12-29	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2005-12-28	0	0.060	-	0.070	-	-	436	13	0.0298	0.012	-	0.014	-	-	2,180	0.0060	0.00%
2005-12-23	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2005-12-22	0	0.060	-	0.070	-	-	0	0	-	0.012	-	0.014	-	-	0	-	0.00%
2005-12-21	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2005-12-20	0	0.060	-	0.070	-	-	0	0	-	0.012	-	0.014	-	-	0	-	0.00%
2005-12-19	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2005-12-16	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2005-12-15	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2005-12-14	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2005-12-13	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2005-12-12	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2005-12-09	0	0.060	-	-	-	-	435	17	0.0391	0.012	-	-	-	-	2,175	0.0078	0.00%
2005-12-08	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2005-12-07	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2005-12-06	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2005-12-05	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2005-12-02	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2005-12-01	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2005-11-30	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2005-11-29	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2005-11-28	0	0.060	-	0.060	-	-	0	0	-	0.012	-	0.012	-	-	0	-	0.00%
2005-11-25	0	0.060	-	0.063	-	-	0	0	-	0.012	-	0.013	-	-	0	-	0.00%
2005-11-24	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2005-11-23	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2005-11-22	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2005-11-21	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2005-11-18	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2005-11-17	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2005-11-16	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2005-11-15	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2005-11-14	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2005-11-11	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2005-11-10	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2005-11-09	0	0.060	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
2005-11-08	0	0.060	0.057	0.074	0.060	0.060	40,000	2,400	0.0600	0.012	0.011	0.015	0.012	0.012	200,000	0.0120	-18.92%
2005-11-07	0	0.074	-	0.074	-	-	0	0	-	0.015	-	0.015	-	-	0	-	0.00%
2005-11-04	0	0.074	0.060	0.074	-	-	0	0	-	0.015	0.012	0.015	-	-	0	-	0.00%
2005-11-03	0	0.074	-	-	-	-	0	0	-	0.015	-	-	-	-	0	-	0.00%
2005-11-02	0	0.074	-	-	-	-	0	0	-	0.015	-	-	-	-	0	-	0.00%
2005-11-01	0	0.074	-	-	-	-	0	0	-	0.015	-	-	-	-	0	-	0.00%
2005-10-31	0	0.074	-	-	-	-	0	0	-	0.015	-	-	-	-	0	-	0.00%
2005-10-28	0	0.074	-	-	-	-	0	0	-	0.015	-	-	-	-	0	-	0.00%
2005-10-27	0	0.074	-	-	-	-	0	0	-	0.015	-	-	-	-	0	-	0.00%
2005-10-26	0	0.074	-	-	-	-	0	0	-	0.015	-	-	-	-	0	-	0.00%
2005-10-25	0	0.074	-	-	-	-	0	0	-	0.015	-	-	-	-	0	-	0.00%
2005-10-24	0	0.074	-	-	-	-	0	0	-	0.015	-	-	-	-	0	-	0.00%
2005-10-21	0	0.074	-	-	-	-	0	0	-	0.015	-	-	-	-	0	-	0.00%
2005-10-20	0	0.074	-	0.074	-	-	0	0	-	0.015	-	0.015	-	-	0	-	0.00%
2005-10-19	0	0.074	-	-	-	-	0	0	-	0.015	-	-	-	-	0	-	0.00%
2005-10-18	0	0.074	-	0.074	-	-	0	0	-	0.015	-	0.015	-	-	0	-	0.00%
2005-10-17	0	0.074	-	-	-	-	0	0	-	0.015	-	-	-	-	0	-	0.00%
2005-10-14	0	0.074	-	-	-	-	0	0	-	0.015	-	-	-	-	0	-	0.00%
2005-10-13	0	0.074	-	-	-	-	0	0	-	0.015	-	-	-	-	0	-	0.00%
2005-10-12	0	0.074	-	-	-	-	0	0	-	0.015	-	-	-	-	0	-	0.00%
2005-10-10	0	0.074	-	-	-	-	0	0	-	0.015	-	-	-	-	0	-	0.00%
2005-10-07	0	0.074	-	-	-	-	0	0	-	0.015	-	-	-	-	0	-	0.00%
2005-10-06	0	0.074	-	-	-	-	0	0	-	0.015	-	-	-	-	0	-	0.00%
2005-10-05	0	0.074	-	-	-	-	0	0	-	0.015	-	-	-	-	0	-	0.00%
2005-10-04	0	0.074	-	-	0.074	0.074	48,000	3,552	0.0740	0.015	-	-	0.015	0.015	240,000	0.0148	-7.50%
2005-10-03	0	0.080	0.028	-	-	-	0	0	-	0.016	0.006	-	-	-	0	-	0.00%
2005-09-30	0	0.080	-	-	-	-	0	0	-	0.016	-	-	-	-	0	-	0.00%
2005-09-29	0	0.080	0.074	-	-	-	0	0	-	0.016	0.015	-	-	-	0	-	0.00%
2005-09-28	0	0.080	-	-	-	-	0	0	-	0.016	-	-	-	-	0	-	0.00%
2005-09-27	0	0.080	-	-	-	-	0	0	-	0.016	-	-	-	-	0	-	0.00%
2005-09-26	0	0.080	-	-	-	-	0	0	-	0.016	-	-	-	-	0	-	0.00%
2005-09-23	0	0.080	-	-	-	-	0	0	-	0.016	-	-	-	-	0	-	0.00%
2005-09-22	0	0.080	-	-	-	-	0	0	-	0.016	-	-	-	-	0	-	0.00%
2005-09-21	0	0.080	-	-	-	-	0	0	-	0.016	-	-	-	-	0	-	0.00%
2005-09-20	0	0.080	-	-	-	-	0	0	-	0.016	-	-	-	-	0	-	0.00%
2005-09-16	0	0.080	-	-	-	-	0	0	-	0.016	-	-	-	-	0	-	0.00%
2005-09-15	0	0.080	-	-	-	-	0	0	-	0.016	-	-	-	-	0	-	0.00%
2005-09-14	0	0.080	-	0.080	-	-	0	0	-	0.016	-	0.016	-	-	0	-	-5.88%
2005-09-13	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-09-12	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-09-09	0	0.085	-	0.085	-	-	0	0	-	0.017	-	0.017	-	-	0	-	0.00%
2005-09-08	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-09-07	0	0.085	-	0.088	-	-	87	3	0.0345	0.017	-	0.018	-	-	435	0.0069	0.00%
2005-09-06	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-09-05	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-09-02	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-09-01	0	0.085	-	0.085	-	-	0	0	-	0.017	-	0.017	-	-	0	-	0.00%
2005-08-31	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-08-30	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-08-29	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-08-26	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-08-25	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-08-24	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-08-23	0	0.085	-	0.085	-	-	0	0	-	0.017	-	0.017	-	-	0	-	0.00%
2005-08-22	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-08-19	0	0.085	-	0.085	-	-	0	0	-	0.017	-	0.017	-	-	0	-	0.00%
2005-08-18	0	0.085	-	0.085	-	-	0	0	-	0.017	-	0.017	-	-	0	-	0.00%
2005-08-17	0	0.085	-	0.085	-	-	0	0	-	0.017	-	0.017	-	-	0	-	0.00%
2005-08-16	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-08-15	0	0.085	-	-	-	-	4,358	305	0.0700	0.017	-	-	-	-	21,790	0.0140	0.00%
2005-08-12	0	0.085	-	0.095	-	-	0	0	-	0.017	-	0.019	-	-	0	-	0.00%
2005-08-11	0	0.085	-	0.095	-	-	0	0	-	0.017	-	0.019	-	-	0	-	0.00%
2005-08-10	0	0.085	0.085	0.090	-	-	0	0	-	0.017	0.017	0.018	-	-	0	-	0.00%
2005-08-09	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-08-08	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-08-05	0	0.085	-	-	-	-	872	61	0.0700	0.017	-	-	-	-	4,360	0.0140	0.00%
2005-08-04	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-08-03	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-08-02	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-08-01	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-07-29	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-07-28	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-07-27	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-07-26	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-07-25	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-07-22	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-07-21	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-07-20	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-07-19	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-07-18	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-07-15	0	0.085	-	0.085	-	-	0	0	-	0.017	-	0.017	-	-	0	-	0.00%
2005-07-14	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-07-13	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-07-12	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-07-11	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-07-08	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-07-07	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-07-06	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-07-05	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-07-04	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-06-30	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-06-29	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-06-28	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-06-27	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-06-24	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-06-23	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-06-22	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-06-21	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-06-20	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-06-17	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-06-16	0	0.085	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-06-15	0	0.085	-	0.085	-	-	0	0	-	0.017	-	0.017	-	-	0	-	0.00%
2005-06-14	0	0.085	-	-	0.085	0.085	16,000	1,360	0.0850	0.017	-	-	0.017	0.017	80,000	0.0170	-3.41%
2005-06-13	0	0.088	-	-	-	-	0	0	-	0.018	-	-	-	-	0	-	0.00%
2005-06-10	0	0.088	-	-	-	-	0	0	-	0.018	-	-	-	-	0	-	0.00%
2005-06-09	0	0.088	-	-	-	-	0	0	-	0.018	-	-	-	-	0	-	0.00%
2005-06-08	0	0.088	-	-	-	-	0	0	-	0.018	-	-	-	-	0	-	0.00%
2005-06-07	0	0.088	-	-	-	-	0	0	-	0.018	-	-	-	-	0	-	0.00%
2005-06-06	0	0.088	-	-	-	-	0	0	-	0.018	-	-	-	-	0	-	0.00%
2005-06-03	0	0.088	-	-	-	-	0	0	-	0.018	-	-	-	-	0	-	0.00%
2005-06-02	0	0.088	-	-	-	-	43	3	0.0698	0.018	-	-	-	-	215	0.0140	0.00%
2005-06-01	0	0.088	-	-	-	-	0	0	-	0.018	-	-	-	-	0	-	0.00%
2005-05-31	0	0.088	-	-	-	-	0	0	-	0.018	-	-	-	-	0	-	0.00%
2005-05-30	0	0.088	-	0.088	-	-	0	0	-	0.018	-	0.018	-	-	0	-	0.00%
2005-05-27	0	0.088	-	-	-	-	0	0	-	0.018	-	-	-	-	0	-	0.00%
2005-05-26	0	0.088	-	-	-	-	0	0	-	0.018	-	-	-	-	0	-	0.00%
2005-05-25	0	0.088	-	-	-	-	0	0	-	0.018	-	-	-	-	0	-	0.00%
2005-05-24	0	0.088	-	0.090	-	-	0	0	-	0.018	-	0.018	-	-	0	-	0.00%
2005-05-23	0	0.088	-	-	-	-	0	0	-	0.018	-	-	-	-	0	-	0.00%
2005-05-20	0	0.088	-	0.090	-	-	0	0	-	0.018	-	0.018	-	-	0	-	0.00%
2005-05-19	0	0.088	-	0.090	-	-	0	0	-	0.018	-	0.018	-	-	0	-	0.00%
2005-05-18	0	0.088	-	-	-	-	0	0	-	0.018	-	-	-	-	0	-	0.00%
2005-05-17	0	0.088	-	-	-	-	0	0	-	0.018	-	-	-	-	0	-	0.00%
2005-05-13	0	0.088	-	-	-	-	0	0	-	0.018	-	-	-	-	0	-	0.00%
2005-05-12	0	0.088	-	-	-	-	0	0	-	0.018	-	-	-	-	0	-	0.00%
2005-05-11	0	0.088	-	-	-	-	0	0	-	0.018	-	-	-	-	0	-	0.00%
2005-05-10	0	0.088	-	-	-	-	0	0	-	0.018	-	-	-	-	0	-	0.00%
2005-05-09	0	0.088	-	-	-	-	0	0	-	0.018	-	-	-	-	0	-	0.00%
2005-05-06	0	0.088	-	0.091	-	-	0	0	-	0.018	-	0.018	-	-	0	-	0.00%
2005-05-05	0	0.088	-	0.088	-	-	0	0	-	0.018	-	0.018	-	-	0	-	0.00%
2005-05-04	0	0.088	-	0.091	-	-	0	0	-	0.018	-	0.018	-	-	0	-	0.00%
2005-05-03	0	0.088	-	0.091	-	-	0	0	-	0.018	-	0.018	-	-	0	-	0.00%
2005-04-29	0	0.088	-	0.091	-	-	0	0	-	0.018	-	0.018	-	-	0	-	0.00%
2005-04-28	0	0.088	-	0.088	-	-	0	0	-	0.018	-	0.018	-	-	0	-	0.00%
2005-04-27	0	0.088	-	0.088	-	-	0	0	-	0.018	-	0.018	-	-	0	-	0.00%
2005-04-26	0	0.088	-	0.090	-	-	0	0	-	0.018	-	0.018	-	-	0	-	0.00%
2005-04-25	0	0.088	-	0.090	-	-	0	0	-	0.018	-	0.018	-	-	0	-	0.00%
2005-04-22	0	0.088	-	0.090	-	-	0	0	-	0.018	-	0.018	-	-	0	-	0.00%
2005-04-21	0	0.088	-	0.088	-	-	0	0	-	0.018	-	0.018	-	-	0	-	0.00%
2005-04-20	0	0.088	-	0.090	-	-	0	0	-	0.018	-	0.018	-	-	0	-	0.00%
2005-04-19	0	0.088	-	0.090	-	-	0	0	-	0.018	-	0.018	-	-	0	-	0.00%
2005-04-18	0	0.088	-	0.090	-	-	0	0	-	0.018	-	0.018	-	-	0	-	0.00%
2005-04-15	0	0.088	-	-	-	-	0	0	-	0.018	-	-	-	-	0	-	0.00%
2005-04-14	0	0.088	-	0.089	-	-	0	0	-	0.018	-	0.018	-	-	0	-	0.00%
2005-04-13	0	0.088	-	0.089	-	-	0	0	-	0.018	-	0.018	-	-	0	-	0.00%
2005-04-12	0	0.088	-	0.088	-	-	0	0	-	0.018	-	0.018	-	-	0	-	0.00%
2005-04-11	0	0.088	-	0.088	-	-	0	0	-	0.018	-	0.018	-	-	0	-	0.00%
2005-04-08	0	0.088	0.063	0.088	0.089	0.089	8,000	712	0.0890	0.018	0.013	0.018	0.018	0.018	40,000	0.0178	51.72%
2005-04-07	0	0.058	0.058	-	-	-	0	0	-	0.012	0.012	-	-	-	0	-	16.00%
2005-04-06	0	0.050	0.042	-	-	-	0	0	-	0.010	0.008	-	-	-	0	-	0.00%
2005-04-04	0	0.050	0.040	-	-	-	0	0	-	0.010	0.008	-	-	-	0	-	0.00%
2005-04-01	0	0.050	0.041	-	-	-	0	0	-	0.010	0.008	-	-	-	0	-	0.00%
2005-03-31	0	0.050	0.040	-	-	-	0	0	-	0.010	0.008	-	-	-	0	-	0.00%
2005-03-30	0	0.050	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2005-03-29	0	0.050	0.040	-	-	-	0	0	-	0.010	0.008	-	-	-	0	-	0.00%
2005-03-24	0	0.050	0.040	-	-	-	0	0	-	0.010	0.008	-	-	-	0	-	0.00%
2005-03-23	0	0.050	0.040	-	-	-	0	0	-	0.010	0.008	-	-	-	0	-	0.00%
2005-03-22	0	0.050	0.040	-	-	-	697	21	0.0301	0.010	0.008	-	-	-	3,485	0.0060	0.00%
2005-03-21	0	0.050	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2005-03-18	0	0.050	0.042	-	-	-	0	0	-	0.010	0.008	-	-	-	0	-	0.00%
2005-03-17	0	0.050	0.042	-	-	-	0	0	-	0.010	0.008	-	-	-	0	-	0.00%
2005-03-16	0	0.050	0.050	-	0.050	0.050	8,000	400	0.0500	0.010	0.010	-	0.010	0.010	40,000	0.0100	-9.09%
2005-03-15	0	0.055	0.052	0.055	-	-	0	0	-	0.011	0.010	0.011	-	-	0	-	-11.29%
2005-03-14	0	0.062	0.054	0.065	-	-	436	20	0.0459	0.012	0.011	0.013	-	-	2,180	0.0092	0.00%
2005-03-11	0	0.062	-	0.062	-	-	0	0	-	0.012	-	0.012	-	-	0	-	0.00%
2005-03-10	0	0.062	0.056	0.062	-	-	0	0	-	0.012	0.011	0.012	-	-	0	-	-6.06%
2005-03-09	0	0.066	-	0.068	-	-	0	0	-	0.013	-	0.014	-	-	0	-	0.00%
2005-03-08	0	0.066	-	0.066	-	-	174	7	0.0402	0.013	-	0.013	-	-	870	0.0080	-2.94%
2005-03-07	0	0.068	-	-	-	-	0	0	-	0.014	-	-	-	-	0	-	0.00%
2005-03-04	0	0.068	-	0.068	-	-	0	0	-	0.014	-	0.014	-	-	0	-	0.00%
2005-03-03	0	0.068	-	0.068	-	-	0	0	-	0.014	-	0.014	-	-	0	-	0.00%
2005-03-02	0	0.068	-	0.068	-	-	0	0	-	0.014	-	0.014	-	-	0	-	-1.45%
2005-03-01	0	0.069	-	0.070	-	-	0	0	-	0.014	-	0.014	-	-	0	-	0.00%
2005-02-28	0	0.069	0.059	0.070	-	-	0	0	-	0.014	0.012	0.014	-	-	0	-	0.00%
2005-02-25	0	0.069	-	-	-	-	4,357	218	0.0500	0.014	-	-	-	-	21,785	0.0100	0.00%
2005-02-24	0	0.069	-	-	-	-	0	0	-	0.014	-	-	-	-	0	-	0.00%
2005-02-23	0	0.069	-	-	-	-	0	0	-	0.014	-	-	-	-	0	-	0.00%
2005-02-22	0	0.069	-	-	-	-	0	0	-	0.014	-	-	-	-	0	-	0.00%
2005-02-21	0	0.069	-	-	-	-	0	0	-	0.014	-	-	-	-	0	-	0.00%
2005-02-18	0	0.069	-	0.075	-	-	0	0	-	0.014	-	0.015	-	-	0	-	0.00%
2005-02-17	0	0.069	-	-	-	-	0	0	-	0.014	-	-	-	-	0	-	0.00%
2005-02-16	0	0.069	-	-	-	-	0	0	-	0.014	-	-	-	-	0	-	0.00%
2005-02-15	0	0.069	-	-	-	-	0	0	-	0.014	-	-	-	-	0	-	0.00%
2005-02-14	0	0.069	0.059	-	-	-	0	0	-	0.014	0.012	-	-	-	0	-	0.00%
2005-02-08	0	0.069	-	-	-	-	0	0	-	0.014	-	-	-	-	0	-	0.00%
2005-02-07	0	0.069	-	-	-	-	0	0	-	0.014	-	-	-	-	0	-	0.00%
2005-02-04	0	0.069	0.060	0.076	-	-	0	0	-	0.014	0.012	0.015	-	-	0	-	0.00%
2005-02-03	0	0.069	-	0.076	-	-	0	0	-	0.014	-	0.015	-	-	0	-	0.00%
2005-02-02	0	0.069	0.059	0.076	-	-	0	0	-	0.014	0.012	0.015	-	-	0	-	0.00%
2005-02-01	0	0.069	-	0.076	-	-	87	3	0.0345	0.014	-	0.015	-	-	435	0.0069	0.00%
2005-01-31	0	0.069	-	0.076	0.069	0.069	8,000	552	0.0690	0.014	-	0.015	0.014	0.014	40,000	0.0138	0.00%
2005-01-28	0	0.069	0.069	-	0.069	0.069	120,000	8,280	0.0690	0.014	0.014	-	0.014	0.014	600,000	0.0138	-9.21%
2005-01-27	0	0.076	0.072	-	-	-	16,000	1,152	0.0720	0.015	0.014	-	-	-	80,000	0.0144	0.00%
2005-01-26	0	0.076	-	-	-	-	0	0	-	0.015	-	-	-	-	0	-	0.00%
2005-01-25	0	0.076	-	-	-	-	0	0	-	0.015	-	-	-	-	0	-	0.00%
2005-01-24	0	0.076	0.069	-	-	-	0	0	-	0.015	0.014	-	-	-	0	-	0.00%
2005-01-21	0	0.076	0.072	-	-	-	8,497	552	0.0650	0.015	0.014	-	-	-	42,485	0.0130	0.00%
2005-01-20	0	0.076	-	0.084	0.076	0.076	19,611	1,469	0.0749	0.015	-	0.017	0.015	0.015	98,055	0.0150	-9.52%
2005-01-19	0	0.084	-	0.084	-	-	0	0	-	0.017	-	0.017	-	-	0	-	0.00%
2005-01-18	0	0.084	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-01-17	0	0.084	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-01-14	0	0.084	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-01-13	0	0.084	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-01-12	0	0.084	0.076	0.084	-	-	0	0	-	0.017	0.015	0.017	-	-	0	-	0.00%
2005-01-11	0	0.084	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-01-10	0	0.084	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-01-07	0	0.084	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-01-06	0	0.084	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-01-05	0	0.084	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-01-04	0	0.084	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2005-01-03	0	0.084	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2004-12-31	0	0.084	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2004-12-30	0	0.084	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2004-12-29	0	0.084	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2004-12-28	0	0.084	0.084	-	-	-	0	0	-	0.017	0.017	-	-	-	0	-	0.00%
2004-12-24	0	0.084	0.070	-	-	-	0	0	-	0.017	0.014	-	-	-	0	-	0.00%
2004-12-23	0	0.084	0.070	-	-	-	0	0	-	0.017	0.014	-	-	-	0	-	0.00%
2004-12-22	0	0.084	-	-	-	-	0	0	-	0.017	-	-	-	-	0	-	0.00%
2004-12-21	0	0.084	0.076	0.090	0.083	0.084	40,000	3,352	0.0838	0.017	0.015	0.018	0.017	0.017	200,000	0.0168	-6.67%
2004-12-20	0	0.090	-	0.090	-	-	0	0	-	0.018	-	0.018	-	-	0	-	-5.26%
2004-12-17	0	0.095	-	0.098	-	-	0	0	-	0.019	-	0.020	-	-	0	-	0.00%
2004-12-16	0	0.095	-	0.095	-	-	0	0	-	0.019	-	0.019	-	-	0	-	0.00%
2004-12-15	0	0.095	-	0.095	-	-	0	0	-	0.019	-	0.019	-	-	0	-	0.00%
2004-12-14	0	0.095	-	-	-	-	4,358	261	0.0599	0.019	-	-	-	-	21,790	0.0120	0.00%
2004-12-13	0	0.095	-	-	-	-	0	0	-	0.019	-	-	-	-	0	-	0.00%
2004-12-10	0	0.095	0.090	-	0.090	0.095	80,000	7,360	0.0920	0.019	0.018	-	0.018	0.019	400,000	0.0184	-9.52%
2004-12-09	0	0.105	-	-	-	-	0	0	-	0.021	-	-	-	-	0	-	0.00%
2004-12-08	0	0.105	0.090	-	0.105	0.105	8,000	840	0.1050	0.021	0.018	-	0.021	0.021	40,000	0.0210	0.00%
2004-12-07	0	0.105	0.090	-	-	-	5,447	436	0.0800	0.021	0.018	-	-	-	27,235	0.0160	0.00%
2004-12-06	0	0.105	0.090	-	-	-	0	0	-	0.021	0.018	-	-	-	0	-	0.00%
2004-12-03	0	0.105	0.090	-	-	-	0	0	-	0.021	0.018	-	-	-	0	-	0.00%
2004-12-02	0	0.105	-	0.106	-	-	0	0	-	0.021	-	0.021	-	-	0	-	0.00%
2004-12-01	0	0.105	-	-	-	-	0	0	-	0.021	-	-	-	-	0	-	0.00%
2004-11-30	0	0.105	0.097	-	-	-	0	0	-	0.021	0.019	-	-	-	0	-	0.00%
2004-11-29	0	0.105	-	-	0.105	0.105	80,000	8,400	0.1050	0.021	-	-	0.021	0.021	400,000	0.0210	-4.55%
2004-11-26	0	0.110	-	-	-	-	0	0	-	0.022	-	-	-	-	0	-	0.00%
2004-11-25	0	0.110	-	-	-	-	0	0	-	0.022	-	-	-	-	0	-	0.00%
2004-11-24	0	0.110	-	-	-	-	0	0	-	0.022	-	-	-	-	0	-	0.00%
2004-11-23	0	0.110	0.105	-	0.110	0.110	80,000	8,800	0.1100	0.022	0.021	-	0.022	0.022	400,000	0.0220	-1.79%
2004-11-22	0	0.112	0.105	-	-	-	0	0	-	0.022	0.021	-	-	-	0	-	0.00%
2004-11-19	0	0.112	0.112	-	0.112	0.112	40,000	4,480	0.1120	0.022	0.022	-	0.022	0.022	200,000	0.0224	6.67%
2004-11-18	0	0.105	-	0.113	-	-	0	0	-	0.021	-	0.023	-	-	0	-	0.00%
2004-11-17	0	0.105	-	0.105	0.105	0.105	40,871	4,278	0.1047	0.021	-	0.021	0.021	0.021	204,355	0.0209	0.00%
2004-11-16	0	0.105	-	-	-	-	2,179	196	0.0899	0.021	-	-	-	-	10,895	0.0180	0.00%
2004-11-15	0	0.105	0.105	-	0.101	0.101	16,996	1,706	0.1004	0.021	0.021	-	0.020	0.020	84,980	0.0201	-2.78%
2004-11-12	0	0.108	-	0.125	-	-	0	0	-	0.022	-	0.025	-	-	0	-	0.00%
2004-11-11	0	0.108	-	0.125	-	-	261	21	0.0805	0.022	-	0.025	-	-	1,305	0.0161	0.00%
2004-11-10	0	0.108	0.108	0.125	-	-	0	0	-	0.022	0.022	0.025	-	-	0	-	0.93%
2004-11-09	0	0.107	-	0.125	-	-	0	0	-	0.021	-	0.025	-	-	0	-	0.00%
2004-11-08	0	0.107	0.107	0.125	-	-	1,080	108	0.1000	0.021	0.021	0.025	-	-	5,400	0.0200	0.94%
2004-11-05	0	0.106	0.106	0.125	0.106	0.106	24,000	2,544	0.1060	0.021	0.021	0.025	0.021	0.021	120,000	0.0212	0.95%
2004-11-04	0	0.105	-	0.124	-	-	0	0	-	0.021	-	0.025	-	-	0	-	0.00%
2004-11-03	0	0.105	0.099	0.125	-	-	0	0	-	0.021	0.020	0.025	-	-	0	-	0.00%
2004-11-02	0	0.105	-	0.125	-	-	0	0	-	0.021	-	0.025	-	-	0	-	0.00%
2004-11-01	0	0.105	-	0.125	-	-	0	0	-	0.021	-	0.025	-	-	0	-	0.00%
2004-10-29	0	0.105	-	-	-	-	0	0	-	0.021	-	-	-	-	0	-	0.00%
2004-10-28	0	0.105	-	-	-	-	0	0	-	0.021	-	-	-	-	0	-	0.00%
2004-10-27	0	0.105	-	-	-	-	0	0	-	0.021	-	-	-	-	0	-	0.00%
2004-10-26	0	0.105	-	-	-	-	0	0	-	0.021	-	-	-	-	0	-	0.00%
2004-10-25	0	0.105	-	-	-	-	0	0	-	0.021	-	-	-	-	0	-	0.00%
2004-10-21	0	0.105	-	-	-	-	0	0	-	0.021	-	-	-	-	0	-	0.00%
2004-10-20	0	0.105	-	-	-	-	0	0	-	0.021	-	-	-	-	0	-	0.00%
2004-10-19	0	0.105	-	-	-	-	0	0	-	0.021	-	-	-	-	0	-	0.00%
2004-10-18	0	0.105	-	-	-	-	0	0	-	0.021	-	-	-	-	0	-	0.00%
2004-10-15	0	0.105	-	-	-	-	0	0	-	0.021	-	-	-	-	0	-	0.00%
2004-10-14	0	0.105	-	0.105	-	-	0	0	-	0.021	-	0.021	-	-	0	-	0.00%
2004-10-13	0	0.105	-	-	-	-	0	0	-	0.021	-	-	-	-	0	-	0.00%
2004-10-12	0	0.105	-	-	-	-	0	0	-	0.021	-	-	-	-	0	-	0.00%
2004-10-11	0	0.105	-	0.105	-	-	0	0	-	0.021	-	0.021	-	-	0	-	0.00%
2004-10-08	0	0.105	-	-	-	-	0	0	-	0.021	-	-	-	-	0	-	0.00%
2004-10-07	0	0.105	-	-	-	-	0	0	-	0.021	-	-	-	-	0	-	0.00%
2004-10-06	0	0.105	-	-	-	-	0	0	-	0.021	-	-	-	-	0	-	0.00%
2004-10-05	0	0.105	-	0.120	-	-	0	0	-	0.021	-	0.024	-	-	0	-	0.00%
2004-10-04	0	0.105	-	0.120	-	-	0	0	-	0.021	-	0.024	-	-	0	-	0.00%
2004-09-30	0	0.105	-	-	-	-	0	0	-	0.021	-	-	-	-	0	-	0.00%
2004-09-28	0	0.105	-	-	-	-	0	0	-	0.021	-	-	-	-	0	-	0.00%
2004-09-27	0	0.105	-	-	-	-	0	0	-	0.021	-	-	-	-	0	-	0.00%
2004-09-24	0	0.105	0.105	-	0.105	0.105	152,000	15,960	0.1050	0.021	0.021	-	0.021	0.021	760,000	0.0210	2.94%
2004-09-23	0	0.102	-	-	-	-	0	0	-	0.020	-	-	-	-	0	-	0.00%
2004-09-22	0	0.102	0.102	-	-	-	0	0	-	0.020	0.020	-	-	-	0	-	2.00%
2004-09-21	0	0.100	0.100	-	-	-	0	0	-	0.020	0.020	-	-	-	0	-	2.04%
2004-09-20	0	0.098	0.098	-	-	-	0	0	-	0.020	0.020	-	-	-	0	-	8.89%
2004-09-17	0	0.090	0.090	-	-	-	0	0	-	0.018	0.018	-	-	-	0	-	12.50%
2004-09-16	0	0.080	0.080	-	0.056	0.056	16,000	896	0.0560	0.016	0.016	-	0.011	0.011	80,000	0.0112	60.00%
2004-09-15	0	0.050	0.050	-	0.050	0.050	8,000	400	0.0500	0.010	0.010	-	0.010	0.010	40,000	0.0100	-37.50%
2004-09-14	0	0.080	-	0.080	-	-	0	0	-	0.016	-	0.016	-	-	0	-	-33.33%
2004-09-13	0	0.120	-	-	-	-	0	0	-	0.024	-	-	-	-	0	-	0.00%
2004-09-10	0	0.120	-	0.120	0.120	0.120	80,000	9,600	0.1200	0.024	-	0.024	0.024	0.024	400,000	0.0240	0.00%
2004-09-09	0	0.120	-	0.120	-	-	0	0	-	0.024	-	0.024	-	-	0	-	-24.05%
2004-09-08	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-09-07	0	0.158	-	0.165	-	-	0	0	-	0.032	-	0.033	-	-	0	-	0.00%
2004-09-06	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-09-03	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-09-02	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-09-01	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-08-31	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-08-30	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-08-27	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-08-26	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-08-25	0	0.158	-	0.158	-	-	0	0	-	0.032	-	0.032	-	-	0	-	0.00%
2004-08-24	0	0.158	-	0.200	-	-	0	0	-	0.032	-	0.040	-	-	0	-	0.00%
2004-08-23	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-08-20	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-08-19	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-08-18	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-08-17	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-08-16	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-08-13	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-08-12	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-08-11	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-08-10	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-08-09	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-08-06	0	0.158	-	0.158	-	-	0	0	-	0.032	-	0.032	-	-	0	-	0.00%
2004-08-05	0	0.158	0.061	-	-	-	0	0	-	0.032	0.012	-	-	-	0	-	0.00%
2004-08-04	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-08-03	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-08-02	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-07-30	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-07-29	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-07-28	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-07-27	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-07-26	0	0.158	0.078	0.160	-	-	0	0	-	0.032	0.016	0.032	-	-	0	-	0.00%
2004-07-23	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-07-22	0	0.158	0.058	-	-	-	0	0	-	0.032	0.012	-	-	-	0	-	0.00%
2004-07-21	0	0.158	0.050	-	-	-	0	0	-	0.032	0.010	-	-	-	0	-	0.00%
2004-07-20	0	0.158	-	0.158	-	-	0	0	-	0.032	-	0.032	-	-	0	-	0.00%
2004-07-19	0	0.158	-	0.158	-	-	43	5	0.1163	0.032	-	0.032	-	-	215	0.0233	0.00%
2004-07-16	0	0.158	0.098	-	-	-	0	0	-	0.032	0.020	-	-	-	0	-	0.00%
2004-07-15	0	0.158	0.055	-	-	-	0	0	-	0.032	0.011	-	-	-	0	-	0.00%
2004-07-14	0	0.158	0.055	-	-	-	0	0	-	0.032	0.011	-	-	-	0	-	0.00%
2004-07-13	0	0.158	0.055	0.160	-	-	7,844	392	0.0500	0.032	0.011	0.032	-	-	39,220	0.0100	0.00%
2004-07-12	0	0.158	0.053	-	-	-	0	0	-	0.032	0.011	-	-	-	0	-	0.00%
2004-07-09	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-07-08	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-07-07	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-07-06	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-07-05	0	0.158	-	0.158	-	-	0	0	-	0.032	-	0.032	-	-	0	-	0.00%
2004-07-02	0	0.158	-	0.160	-	-	0	0	-	0.032	-	0.032	-	-	0	-	0.00%
2004-06-30	0	0.158	-	0.160	-	-	0	0	-	0.032	-	0.032	-	-	0	-	0.00%
2004-06-29	0	0.158	-	0.162	-	-	0	0	-	0.032	-	0.032	-	-	0	-	0.00%
2004-06-28	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-06-25	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-06-24	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-06-23	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-06-21	0	0.158	-	-	-	-	3,239	486	0.1500	0.032	-	-	-	-	16,195	0.0300	0.00%
2004-06-18	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-06-17	0	0.158	-	-	-	-	80,000	12,640	0.1580	0.032	-	-	-	-	400,000	0.0316	0.00%
2004-06-16	0	0.158	0.030	-	-	-	0	0	-	0.032	0.006	-	-	-	0	-	0.00%
2004-06-15	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-06-14	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-06-11	0	0.158	-	0.158	-	-	0	0	-	0.032	-	0.032	-	-	0	-	0.00%
2004-06-10	0	0.158	-	0.158	-	-	0	0	-	0.032	-	0.032	-	-	0	-	0.00%
2004-06-09	0	0.158	-	0.158	-	-	0	0	-	0.032	-	0.032	-	-	0	-	0.00%
2004-06-08	0	0.158	-	0.158	-	-	0	0	-	0.032	-	0.032	-	-	0	-	0.00%
2004-06-07	0	0.158	-	0.168	-	-	0	0	-	0.032	-	0.034	-	-	0	-	0.00%
2004-06-04	0	0.158	-	0.160	-	-	0	0	-	0.032	-	0.032	-	-	0	-	0.00%
2004-06-03	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-06-02	0	0.158	-	0.160	-	-	0	0	-	0.032	-	0.032	-	-	0	-	0.00%
2004-06-01	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-05-31	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-05-28	0	0.158	-	0.160	-	-	218	28	0.1284	0.032	-	0.032	-	-	1,090	0.0257	0.00%
2004-05-27	0	0.158	-	0.160	-	-	0	0	-	0.032	-	0.032	-	-	0	-	0.00%
2004-05-25	0	0.158	-	-	-	-	872	87	0.0998	0.032	-	-	-	-	4,360	0.0200	0.00%
2004-05-24	0	0.158	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2004-05-21	0	0.158	0.148	0.158	0.148	0.158	200,000	30,656	0.1533	0.032	0.030	0.032	0.030	0.032	1,000,000	0.0307	3.95%
2004-05-20	0	0.152	0.140	0.152	0.140	0.152	208,000	30,040	0.1444	0.030	0.028	0.030	0.028	0.030	1,040,000	0.0289	8.57%
2004-05-19	0	0.140	-	0.140	-	-	0	0	-	0.028	-	0.028	-	-	0	-	0.00%
2004-05-18	0	0.140	-	0.140	-	-	0	0	-	0.028	-	0.028	-	-	0	-	-3.45%
2004-05-17	0	0.145	-	0.145	-	-	0	0	-	0.029	-	0.029	-	-	0	-	0.00%
2004-05-14	0	0.145	-	0.145	-	-	0	0	-	0.029	-	0.029	-	-	0	-	-3.33%
2004-05-13	0	0.150	-	0.150	-	-	0	0	-	0.030	-	0.030	-	-	0	-	-0.66%
2004-05-12	0	0.151	-	0.151	-	-	0	0	-	0.030	-	0.030	-	-	0	-	-0.66%
2004-05-11	0	0.152	-	0.160	-	-	0	0	-	0.030	-	0.032	-	-	0	-	0.00%
2004-05-10	0	0.152	-	0.152	-	-	0	0	-	0.030	-	0.030	-	-	0	-	-0.65%
2004-05-07	0	0.153	-	0.153	-	-	261	26	0.0996	0.031	-	0.031	-	-	1,305	0.0199	-0.65%
2004-05-06	0	0.154	-	0.154	-	-	0	0	-	0.031	-	0.031	-	-	0	-	-0.65%
2004-05-05	0	0.155	-	0.155	-	-	0	0	-	0.031	-	0.031	-	-	0	-	-0.64%
2004-05-04	0	0.156	-	0.156	-	-	0	0	-	0.031	-	0.031	-	-	0	-	-0.64%
2004-05-03	0	0.157	-	0.157	-	-	0	0	-	0.031	-	0.031	-	-	0	-	-0.63%
2004-04-30	0	0.158	-	0.158	-	-	0	0	-	0.032	-	0.032	-	-	0	-	0.00%
2004-04-29	0	0.158	-	0.158	-	-	0	0	-	0.032	-	0.032	-	-	0	-	-0.63%
2004-04-28	0	0.159	-	0.159	0.160	0.160	40,000	6,400	0.1600	0.032	-	0.032	0.032	0.032	200,000	0.0320	-5.92%
2004-04-27	0	0.169	-	0.169	-	-	0	0	-	0.034	-	0.034	-	-	0	-	0.00%
2004-04-26	0	0.169	-	0.169	-	-	0	0	-	0.034	-	0.034	-	-	0	-	0.00%
2004-04-23	0	0.169	-	0.169	-	-	0	0	-	0.034	-	0.034	-	-	0	-	-0.59%
2004-04-22	0	0.170	-	-	0.140	0.170	440,000	65,280	0.1484	0.034	-	-	0.028	0.034	2,200,000	0.0297	0.00%
2004-04-21	0	0.170	-	0.170	-	-	0	0	-	0.034	-	0.034	-	-	0	-	-10.05%
2004-04-20	0	0.189	-	0.189	-	-	0	0	-	0.038	-	0.038	-	-	0	-	-0.53%
2004-04-19	0	0.190	-	0.190	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
2004-04-16	0	0.190	-	0.190	-	-	0	0	-	0.038	-	0.038	-	-	0	-	-2.56%
2004-04-15	0	0.195	-	0.200	-	-	0	0	-	0.039	-	0.040	-	-	0	-	0.00%
2004-04-14	0	0.195	-	0.198	-	-	0	0	-	0.039	-	0.040	-	-	0	-	0.00%
2004-04-13	0	0.195	-	0.198	-	-	0	0	-	0.039	-	0.040	-	-	0	-	0.00%
2004-04-08	0	0.195	-	0.195	-	-	0	0	-	0.039	-	0.039	-	-	0	-	0.00%
2004-04-07	0	0.195	-	0.195	-	-	0	0	-	0.039	-	0.039	-	-	0	-	0.00%
2004-04-06	0	0.195	-	0.195	-	-	0	0	-	0.039	-	0.039	-	-	0	-	-2.01%
2004-04-02	0	0.199	-	0.199	-	-	0	0	-	0.040	-	0.040	-	-	0	-	0.00%
2004-04-01	0	0.199	-	0.200	-	-	0	0	-	0.040	-	0.040	-	-	0	-	0.00%
2004-03-31	0	0.199	-	0.200	-	-	0	0	-	0.040	-	0.040	-	-	0	-	0.00%
2004-03-30	0	0.199	-	0.199	0.200	0.200	217,743	43,514	0.1998	0.040	-	0.040	0.040	0.040	1,088,715	0.0400	-0.50%
2004-03-29	0	0.200	-	0.200	-	-	0	0	-	0.040	-	0.040	-	-	0	-	0.00%
2004-03-26	0	0.200	-	0.200	-	-	0	0	-	0.040	-	0.040	-	-	0	-	0.00%
2004-03-25	0	0.200	-	0.200	-	-	0	0	-	0.040	-	0.040	-	-	0	-	0.00%
2004-03-24	0	0.200	-	0.200	-	-	0	0	-	0.040	-	0.040	-	-	0	-	0.00%
2004-03-23	0	0.200	-	0.200	-	-	0	0	-	0.040	-	0.040	-	-	0	-	0.00%
2004-03-22	0	0.200	-	0.200	-	-	566	85	0.1502	0.040	-	0.040	-	-	2,830	0.0300	0.00%
2004-03-19	0	0.200	-	0.200	-	-	0	0	-	0.040	-	0.040	-	-	0	-	-4.76%
2004-03-18	0	0.210	-	0.210	-	-	10	2	0.2000	0.042	-	0.042	-	-	50	0.0400	0.00%
2004-03-17	0	0.210	-	0.210	-	-	0	0	-	0.042	-	0.042	-	-	0	-	0.00%
2004-03-16	0	0.210	-	0.210	-	-	0	0	-	0.042	-	0.042	-	-	0	-	-4.55%
2004-03-15	0	0.220	-	0.220	-	-	0	0	-	0.044	-	0.044	-	-	0	-	-2.22%
2004-03-12	0	0.225	-	0.225	-	-	0	0	-	0.045	-	0.045	-	-	0	-	0.00%
2004-03-11	0	0.225	-	0.225	-	-	0	0	-	0.045	-	0.045	-	-	0	-	0.00%
2004-03-10	0	0.225	-	0.225	-	-	0	0	-	0.045	-	0.045	-	-	0	-	0.00%
2004-03-09	0	0.225	-	0.225	-	-	0	0	-	0.045	-	0.045	-	-	0	-	-2.17%
2004-03-08	0	0.230	-	0.230	-	-	0	0	-	0.046	-	0.046	-	-	0	-	0.00%
2004-03-05	0	0.230	-	0.230	-	-	24,000	5,520	0.2300	0.046	-	0.046	-	-	120,000	0.0460	0.00%
2004-03-04	0	0.230	-	0.230	-	-	0	0	-	0.046	-	0.046	-	-	0	-	0.00%
2004-03-03	0	0.230	-	0.230	-	-	0	0	-	0.046	-	0.046	-	-	0	-	0.00%
2004-03-02	0	0.230	-	0.230	-	-	2,014	363	0.1802	0.046	-	0.046	-	-	10,070	0.0360	0.00%
2004-03-01	0	0.230	-	0.238	-	-	0	0	-	0.046	-	0.048	-	-	0	-	0.00%
2004-02-27	0	0.230	-	0.230	-	-	0	0	-	0.046	-	0.046	-	-	0	-	0.00%
2004-02-26	0	0.230	-	0.230	0.190	0.230	150,319	30,354	0.2019	0.046	-	0.046	0.038	0.046	751,595	0.0404	9.52%
2004-02-25	0	0.210	0.190	0.218	-	-	0	0	-	0.042	0.038	0.044	-	-	0	-	0.00%
2004-02-24	0	0.210	0.210	-	0.210	0.210	24,261	5,091	0.2098	0.042	0.042	-	0.042	0.042	121,305	0.0420	-2.33%
2004-02-23	0	0.215	-	0.215	-	-	0	0	-	0.043	-	0.043	-	-	0	-	-4.44%
2004-02-20	0	0.225	0.200	0.245	0.225	0.225	11,049	2,349	0.2126	0.045	0.040	0.049	0.045	0.045	55,245	0.0425	-4.26%
2004-02-19	0	0.235	0.225	0.245	-	-	871	183	0.2101	0.047	0.045	0.049	-	-	4,355	0.0420	0.00%
2004-02-18	0	0.235	0.220	0.245	0.235	0.235	304,000	71,440	0.2350	0.047	0.044	0.049	0.047	0.047	1,520,000	0.0470	-4.08%
2004-02-17	0	0.245	0.220	0.250	-	-	0	0	-	0.049	0.044	0.050	-	-	0	-	0.00%
2004-02-16	0	0.245	-	0.245	-	-	0	0	-	0.049	-	0.049	-	-	0	-	0.00%
2004-02-13	0	0.245	0.245	0.255	0.220	0.220	28,663	6,306	0.2200	0.049	0.049	0.051	0.044	0.044	143,315	0.0440	0.00%
2004-02-12	0	0.245	-	0.250	-	-	0	0	-	0.049	-	0.050	-	-	0	-	0.00%
2004-02-11	0	0.245	0.245	0.255	0.245	0.246	512,000	125,480	0.2451	0.049	0.049	0.051	0.049	0.049	2,560,000	0.0490	-1.21%
2004-02-10	0	0.248	0.248	0.255	0.240	0.248	72,000	17,680	0.2456	0.050	0.050	0.051	0.048	0.050	360,000	0.0491	0.00%
2004-02-09	0	0.248	0.248	0.250	0.248	0.248	84,575	20,298	0.2400	0.050	0.050	0.050	0.050	0.050	422,875	0.0480	0.00%
2004-02-06	0	0.248	0.248	0.250	0.248	0.248	86,536	21,376	0.2470	0.050	0.050	0.050	0.050	0.050	432,680	0.0494	-0.40%
2004-02-05	0	0.249	-	0.249	0.249	0.249	104,000	25,896	0.2490	0.050	-	0.050	0.050	0.050	520,000	0.0498	1.63%
2004-02-04	0	0.245	-	0.255	-	-	0	0	-	0.049	-	0.051	-	-	0	-	0.00%
2004-02-03	0	0.245	0.245	0.255	0.237	0.245	105,718	25,931	0.2453	0.049	0.049	0.051	0.047	0.049	528,590	0.0491	0.00%
2004-02-02	0	0.245	-	0.245	0.250	0.250	201,650	50,380	0.2498	0.049	-	0.049	0.050	0.050	1,008,250	0.0500	0.00%
2004-01-30	0	0.245	-	0.250	-	-	0	0	-	0.049	-	0.050	-	-	0	-	0.00%
2004-01-29	0	0.245	0.230	0.250	0.230	0.245	424,000	101,240	0.2388	0.049	0.046	0.050	0.046	0.049	2,120,000	0.0478	2.08%
2004-01-28	0	0.240	0.240	0.249	0.240	0.249	296,000	73,560	0.2485	0.048	0.048	0.050	0.048	0.050	1,480,000	0.0497	-4.00%
2004-01-27	0	0.250	-	0.250	0.250	0.250	432,000	108,000	0.2500	0.050	-	0.050	0.050	0.050	2,160,000	0.0500	-1.96%
2004-01-26	0	0.255	0.245	0.260	0.250	0.260	2,072,000	519,360	0.2507	0.051	0.049	0.052	0.050	0.052	10,360,000	0.0501	2.00%
2004-01-21	0	0.250	-	0.260	0.250	0.260	1,896,000	480,320	0.2533	0.050	-	0.052	0.050	0.052	9,480,000	0.0507	-1.96%
2004-01-20	0	0.255	0.255	0.270	0.250	0.275	4,946,615	1,284,108	0.2596	0.051	0.051	0.054	0.050	0.055	24,733,075	0.0519	-1.92%
2004-01-19	0	0.260	0.255	0.260	0.260	0.500	9,022,364	2,834,543	0.3142	0.052	0.051	0.052	0.052	0.100	45,111,820	0.0628