Prices and Webb-site Total Returns

CM Energy Tech Co., Ltd.: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08149	2005-11-28	2009-06-04	2009-06-05	Docs
HK Main	00206	2009-06-05			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
2026-01-16	0	0.310	0.305	0.310	0.285	0.400	63,831,100	20,355,247	0.3189	0.310	0.305	0.310	0.285	0.400	63,831,100	0.3189	19.23%
2026-01-15	0	0.260	0.255	0.265	0.260	0.265	2,691,000	705,105	0.2620	0.260	0.255	0.265	0.260	0.265	2,691,000	0.2620	-1.89%
2026-01-14	0	0.265	0.265	0.275	0.265	0.275	1,104,000	298,225	0.2701	0.265	0.265	0.275	0.265	0.275	1,104,000	0.2701	-1.85%
2026-01-13	0	0.270	0.270	0.275	0.270	0.280	2,217,000	606,580	0.2736	0.270	0.270	0.275	0.270	0.280	2,217,000	0.2736	1.89%
2026-01-12	0	0.265	0.265	0.270	0.260	0.265	644,000	169,520	0.2632	0.265	0.265	0.270	0.260	0.265	644,000	0.2632	3.92%
2026-01-09	0	0.255	0.250	0.260	0.255	0.260	852,000	218,970	0.2570	0.255	0.250	0.260	0.255	0.260	852,000	0.2570	0.00%
2026-01-08	0	0.255	0.255	0.260	0.250	0.265	1,250,000	319,330	0.2555	0.255	0.255	0.260	0.250	0.265	1,250,000	0.2555	-1.92%
2026-01-07	0	0.260	0.255	0.260	0.255	0.260	120,000	31,150	0.2596	0.260	0.255	0.260	0.255	0.260	120,000	0.2596	1.96%
2026-01-06	0	0.255	0.255	0.265	0.255	0.265	783,000	205,590	0.2626	0.255	0.255	0.265	0.255	0.265	783,000	0.2626	-1.92%
2026-01-05	0	0.260	0.255	0.260	0.255	0.270	960,000	250,585	0.2610	0.260	0.255	0.260	0.255	0.270	960,000	0.2610	0.00%
2026-01-02	0	0.260	0.260	0.265	0.260	0.260	1,000	260	0.2600	0.260	0.260	0.265	0.260	0.260	1,000	0.2600	0.00%
2025-12-31	0	0.260	0.255	0.265	0.260	0.265	813,000	211,855	0.2606	0.260	0.255	0.265	0.260	0.265	813,000	0.2606	0.00%
2025-12-30	0	0.260	0.260	0.270	0.260	0.260	66,000	17,160	0.2600	0.260	0.260	0.270	0.260	0.260	66,000	0.2600	0.00%
2025-12-29	0	0.260	0.260	0.265	0.260	0.265	253,000	66,295	0.2620	0.260	0.260	0.265	0.260	0.265	253,000	0.2620	0.00%
2025-12-24	0	0.260	0.260	0.270	-	-	0	0	-	0.260	0.260	0.270	-	-	0	-	0.00%
2025-12-23	0	0.260	0.260	0.270	0.260	0.265	276,000	72,010	0.2609	0.260	0.260	0.270	0.260	0.265	276,000	0.2609	0.00%
2025-12-22	0	0.260	0.260	0.265	0.260	0.265	208,000	54,760	0.2633	0.260	0.260	0.265	0.260	0.265	208,000	0.2633	-1.89%
2025-12-19	0	0.265	0.265	0.270	0.265	0.270	220,000	59,250	0.2693	0.265	0.265	0.270	0.265	0.270	220,000	0.2693	0.00%
2025-12-18	0	0.265	0.265	0.270	0.265	0.270	17,000	4,575	0.2691	0.265	0.265	0.270	0.265	0.270	17,000	0.2691	-1.85%
2025-12-17	0	0.270	0.270	0.275	0.270	0.280	244,000	67,080	0.2749	0.270	0.270	0.275	0.270	0.280	244,000	0.2749	0.00%
2025-12-16	0	0.270	0.260	0.270	0.250	0.270	854,000	222,320	0.2603	0.270	0.260	0.270	0.250	0.270	854,000	0.2603	3.85%
2025-12-15	0	0.260	0.260	0.275	0.260	0.270	722,000	193,305	0.2677	0.260	0.260	0.275	0.260	0.270	722,000	0.2677	0.00%
2025-12-12	0	0.260	0.260	0.270	0.260	0.265	113,000	29,880	0.2644	0.260	0.260	0.270	0.260	0.265	113,000	0.2644	-1.89%
2025-12-11	0	0.265	0.265	0.285	-	-	0	0	-	0.265	0.265	0.285	-	-	0	-	0.00%
2025-12-10	0	0.265	0.265	0.270	0.260	0.265	201,000	53,125	0.2643	0.265	0.265	0.270	0.260	0.265	201,000	0.2643	0.00%
2025-12-09	0	0.265	0.265	0.270	0.260	0.270	539,000	142,290	0.2640	0.265	0.265	0.270	0.260	0.270	539,000	0.2640	-3.64%
2025-12-08	0	0.275	0.270	0.275	0.275	0.275	1,441,000	396,275	0.2750	0.275	0.270	0.275	0.275	0.275	1,441,000	0.2750	0.00%
2025-12-05	0	0.275	0.275	0.280	0.275	0.280	310,000	86,000	0.2774	0.275	0.275	0.280	0.275	0.280	310,000	0.2774	-1.79%
2025-12-04	0	0.280	0.275	0.280	0.270	0.280	1,089,000	300,310	0.2758	0.280	0.275	0.280	0.270	0.280	1,089,000	0.2758	1.82%
2025-12-03	0	0.275	0.270	0.275	0.270	0.275	561,000	153,930	0.2744	0.275	0.270	0.275	0.270	0.275	561,000	0.2744	-1.79%
2025-12-02	0	0.280	0.280	0.285	0.275	0.285	1,074,000	301,665	0.2809	0.280	0.280	0.285	0.275	0.285	1,074,000	0.2809	0.00%
2025-12-01	0	0.280	0.275	0.280	0.260	0.290	2,998,000	845,895	0.2822	0.280	0.275	0.280	0.260	0.290	2,998,000	0.2822	3.70%
2025-11-28	0	0.270	0.265	0.280	0.260	0.280	1,448,000	390,615	0.2698	0.270	0.265	0.280	0.260	0.280	1,448,000	0.2698	5.88%
2025-11-27	0	0.255	0.255	0.260	0.242	0.255	1,047,000	265,650	0.2537	0.255	0.255	0.260	0.242	0.255	1,047,000	0.2537	6.69%
2025-11-26	0	0.239	0.239	0.242	0.237	0.242	29,000	6,897	0.2378	0.239	0.239	0.242	0.237	0.242	29,000	0.2378	1.70%
2025-11-25	0	0.235	0.235	0.239	0.235	0.238	159,000	37,629	0.2367	0.235	0.235	0.239	0.235	0.238	159,000	0.2367	-1.26%
2025-11-24	0	0.238	0.238	0.242	0.230	0.249	1,285,000	307,657	0.2394	0.238	0.238	0.242	0.230	0.249	1,285,000	0.2394	3.48%
2025-11-21	0	0.230	0.230	0.235	0.230	0.246	1,714,000	409,535	0.2389	0.230	0.230	0.235	0.230	0.246	1,714,000	0.2389	-8.00%
2025-11-20	0	0.250	0.250	0.255	0.250	0.255	185,000	46,845	0.2532	0.250	0.250	0.255	0.250	0.255	185,000	0.2532	0.00%
2025-11-19	0	0.250	0.250	0.260	0.245	0.255	2,661,000	667,686	0.2509	0.250	0.250	0.260	0.245	0.255	2,661,000	0.2509	0.00%
2025-11-18	0	0.250	0.250	0.255	0.250	0.260	1,001,000	252,985	0.2527	0.250	0.250	0.255	0.250	0.260	1,001,000	0.2527	-1.96%
2025-11-17	0	0.255	0.255	0.260	0.255	0.260	403,000	104,460	0.2592	0.255	0.255	0.260	0.255	0.260	403,000	0.2592	0.00%
2025-11-14	0	0.255	0.255	0.260	0.255	0.260	313,000	80,065	0.2558	0.255	0.255	0.260	0.255	0.260	313,000	0.2558	2.00%
2025-11-13	0	0.250	0.250	0.255	0.250	0.255	326,000	82,825	0.2541	0.250	0.250	0.255	0.250	0.255	326,000	0.2541	-1.96%
2025-11-12	0	0.255	0.250	0.255	0.250	0.265	1,629,000	413,755	0.2540	0.255	0.250	0.255	0.250	0.265	1,629,000	0.2540	0.00%
2025-11-11	0	0.255	0.255	0.260	0.255	0.265	223,000	58,045	0.2603	0.255	0.255	0.260	0.255	0.265	223,000	0.2603	-1.92%
2025-11-10	0	0.260	0.260	0.265	0.260	0.260	140,000	36,400	0.2600	0.260	0.260	0.265	0.260	0.260	140,000	0.2600	0.00%
2025-11-07	0	0.260	0.260	0.265	0.260	0.260	434,000	112,840	0.2600	0.260	0.260	0.265	0.260	0.260	434,000	0.2600	0.00%
2025-11-06	0	0.260	0.260	0.265	0.255	0.260	198,000	51,410	0.2596	0.260	0.260	0.265	0.255	0.260	198,000	0.2596	-1.89%
2025-11-05	0	0.265	0.260	0.265	0.260	0.270	2,325,000	610,770	0.2627	0.265	0.260	0.265	0.260	0.270	2,325,000	0.2627	-1.85%
2025-11-04	0	0.270	0.265	0.270	0.265	0.270	2,590,000	698,750	0.2698	0.270	0.265	0.270	0.265	0.270	2,590,000	0.2698	0.00%
2025-11-03	0	0.270	0.270	0.275	0.270	0.270	1,534,526	414,324	0.2700	0.270	0.270	0.275	0.270	0.270	1,534,526	0.2700	0.00%
2025-10-31	0	0.270	0.270	0.275	0.270	0.275	64,000	17,415	0.2721	0.270	0.270	0.275	0.270	0.275	64,000	0.2721	0.00%
2025-10-30	0	0.270	0.270	0.275	0.270	0.275	180,000	49,160	0.2731	0.270	0.270	0.275	0.270	0.275	180,000	0.2731	-1.82%
2025-10-28	0	0.275	0.270	0.275	0.270	0.275	146,000	39,855	0.2730	0.275	0.270	0.275	0.270	0.275	146,000	0.2730	0.00%
2025-10-27	0	0.275	0.270	0.275	0.270	0.275	1,788,000	485,660	0.2716	0.275	0.270	0.275	0.270	0.275	1,788,000	0.2716	1.85%
2025-10-24	0	0.270	0.270	0.275	0.265	0.285	2,676,000	733,045	0.2739	0.270	0.270	0.275	0.265	0.285	2,676,000	0.2739	0.00%
2025-10-23	0	0.270	0.270	0.275	0.270	0.270	543,000	146,610	0.2700	0.270	0.270	0.275	0.270	0.270	543,000	0.2700	0.00%
2025-10-22	0	0.270	0.270	0.275	0.270	0.280	1,448,000	396,450	0.2738	0.270	0.270	0.275	0.270	0.280	1,448,000	0.2738	-3.57%
2025-10-21	0	0.280	0.275	0.280	0.270	0.280	448,000	125,075	0.2792	0.280	0.275	0.280	0.270	0.280	448,000	0.2792	3.70%
2025-10-20	0	0.270	0.270	0.275	0.265	0.270	842,000	226,875	0.2694	0.270	0.270	0.275	0.265	0.270	842,000	0.2694	0.00%
2025-10-17	0	0.270	0.270	0.275	0.270	0.275	714,000	192,850	0.2701	0.270	0.270	0.275	0.270	0.275	714,000	0.2701	0.00%
2025-10-16	0	0.270	0.270	0.275	0.270	0.275	2,050,000	563,740	0.2750	0.270	0.270	0.275	0.270	0.275	2,050,000	0.2750	-1.82%
2025-10-15	0	0.275	0.275	0.280	0.275	0.280	992,000	273,315	0.2755	0.275	0.275	0.280	0.275	0.280	992,000	0.2755	0.00%
2025-10-14	0	0.275	0.275	0.280	0.275	0.290	7,777,000	2,195,215	0.2823	0.275	0.275	0.280	0.275	0.290	7,777,000	0.2823	-1.79%
2025-10-13	0	0.280	0.275	0.280	0.270	0.280	2,173,000	592,750	0.2728	0.280	0.275	0.280	0.270	0.280	2,173,000	0.2728	1.82%
2025-10-10	0	0.275	0.275	0.280	0.275	0.310	7,406,000	2,113,835	0.2854	0.275	0.275	0.280	0.275	0.310	7,406,000	0.2854	-1.79%
2025-10-09	0	0.280	0.280	0.285	0.280	0.285	1,826,000	511,295	0.2800	0.280	0.280	0.285	0.280	0.285	1,826,000	0.2800	0.00%
2025-10-08	0	0.280	0.280	0.285	0.275	0.280	487,000	135,300	0.2778	0.280	0.280	0.285	0.275	0.280	487,000	0.2778	0.00%
2025-10-06	0	0.280	0.275	0.290	0.275	0.285	978,000	274,140	0.2803	0.280	0.275	0.290	0.275	0.285	978,000	0.2803	-1.75%
2025-10-03	0	0.285	0.285	0.290	0.270	0.290	2,423,000	675,320	0.2787	0.285	0.285	0.290	0.270	0.290	2,423,000	0.2787	-1.72%
2025-10-02	0	0.290	0.285	0.290	0.280	0.300	806,000	231,370	0.2871	0.290	0.285	0.290	0.280	0.300	806,000	0.2871	1.75%
2025-09-30	0	0.285	0.280	0.285	0.275	0.290	2,238,000	627,910	0.2806	0.285	0.280	0.285	0.275	0.290	2,238,000	0.2806	0.00%
2025-09-29	0	0.285	0.280	0.285	0.280	0.300	2,704,000	780,700	0.2887	0.285	0.280	0.285	0.280	0.300	2,704,000	0.2887	-1.72%
2025-09-26	0	0.290	0.285	0.290	0.285	0.295	822,000	241,775	0.2941	0.290	0.285	0.290	0.285	0.295	822,000	0.2941	1.75%
2025-09-25	0	0.285	0.280	0.290	0.280	0.290	1,413,000	398,320	0.2819	0.285	0.280	0.290	0.280	0.290	1,413,000	0.2819	0.00%
2025-09-24	0	0.285	0.285	0.290	0.285	0.290	1,374,000	392,265	0.2855	0.285	0.285	0.290	0.285	0.290	1,374,000	0.2855	-3.39%
2025-09-23	0	0.295	0.290	0.295	0.250	0.315	19,243,000	5,321,120	0.2765	0.295	0.290	0.295	0.250	0.315	19,243,000	0.2765	-4.84%
2025-09-22	0	0.310	0.310	0.315	0.300	0.330	10,899,000	3,411,380	0.3130	0.310	0.310	0.315	0.300	0.330	10,899,000	0.3130	1.64%
2025-09-19	0	0.305	0.300	0.305	0.290	0.400	14,126,000	4,559,445	0.3228	0.305	0.300	0.305	0.290	0.400	14,126,000	0.3228	5.17%
2025-09-18	0	0.290	0.285	0.290	0.280	0.290	1,172,000	336,530	0.2871	0.290	0.285	0.290	0.280	0.290	1,172,000	0.2871	3.57%
2025-09-17	0	0.280	0.280	0.285	0.275	0.285	3,591,000	1,005,885	0.2801	0.280	0.280	0.285	0.275	0.285	3,591,000	0.2801	3.70%
2025-09-16	0	0.270	0.270	0.275	0.270	0.275	909,000	248,475	0.2733	0.270	0.270	0.275	0.270	0.275	909,000	0.2733	-1.82%
2025-09-15	0	0.275	0.270	0.275	0.270	0.275	2,199,000	594,750	0.2705	0.275	0.270	0.275	0.270	0.275	2,199,000	0.2705	1.85%
2025-09-12	0	0.270	0.265	0.270	-	-	0	0	-	0.270	0.265	0.270	-	-	0	-	0.00%
2025-09-11	0	0.270	0.265	0.270	0.270	0.275	455,000	123,165	0.2707	0.270	0.265	0.270	0.270	0.275	455,000	0.2707	0.00%
2025-09-10	0	0.270	0.265	0.270	0.260	0.275	577,000	153,550	0.2661	0.270	0.265	0.270	0.260	0.275	577,000	0.2661	1.89%
2025-09-09	0	0.265	0.265	0.270	0.260	0.265	1,002,000	262,830	0.2623	0.265	0.265	0.270	0.260	0.265	1,002,000	0.2623	-1.85%
2025-09-08	0	0.270	0.265	0.270	0.265	0.270	659,000	176,690	0.2681	0.270	0.265	0.270	0.265	0.270	659,000	0.2681	-1.82%
2025-09-05	0	0.275	0.265	0.275	0.260	0.275	1,821,000	482,110	0.2648	0.275	0.265	0.275	0.260	0.275	1,821,000	0.2648	3.77%
2025-09-04	0	0.265	0.260	0.265	0.265	0.275	1,217,000	328,095	0.2696	0.265	0.260	0.265	0.265	0.275	1,217,000	0.2696	-1.85%
2025-09-03	0	0.270	0.260	0.270	0.270	0.275	475,000	128,810	0.2712	0.270	0.260	0.270	0.270	0.275	475,000	0.2712	-1.82%
2025-09-02	0	0.275	0.270	0.275	0.270	0.280	961,000	262,980	0.2737	0.275	0.270	0.275	0.270	0.280	961,000	0.2737	3.77%
2025-09-01	0	0.265	0.265	0.270	0.260	0.275	865,000	231,660	0.2678	0.265	0.265	0.270	0.260	0.275	865,000	0.2678	-1.85%
2025-08-29	0	0.270	0.265	0.270	0.250	0.280	4,759,000	1,250,760	0.2628	0.270	0.265	0.270	0.250	0.280	4,759,000	0.2628	-3.57%
2025-08-28	0	0.280	0.280	0.285	0.255	0.285	2,119,000	569,515	0.2688	0.280	0.280	0.285	0.255	0.285	2,119,000	0.2688	0.00%
2025-08-27	0	0.280	0.270	0.280	0.280	0.300	2,346,000	675,150	0.2878	0.280	0.270	0.280	0.280	0.300	2,346,000	0.2878	0.00%
2025-08-26	0	0.280	0.280	0.285	0.275	0.285	510,000	141,640	0.2777	0.280	0.280	0.285	0.275	0.285	510,000	0.2777	0.00%
2025-08-25	0	0.280	0.280	0.285	0.260	0.285	4,311,000	1,170,915	0.2716	0.280	0.280	0.285	0.260	0.285	4,311,000	0.2716	9.80%
2025-08-22	0	0.255	0.255	0.260	0.250	0.255	1,116,000	282,290	0.2529	0.255	0.255	0.260	0.250	0.255	1,116,000	0.2529	0.00%
2025-08-21	0	0.255	0.250	0.255	0.250	0.260	2,424,000	613,735	0.2532	0.255	0.250	0.255	0.250	0.260	2,424,000	0.2532	3.24%
2025-08-20	0	0.247	0.247	0.255	0.247	0.265	23,687,000	5,977,745	0.2524	0.247	0.247	0.255	0.247	0.265	23,687,000	0.2524	-5.00%
2025-08-19	0	0.260	0.260	0.270	0.260	0.285	9,096,000	2,408,785	0.2648	0.260	0.260	0.270	0.260	0.285	9,096,000	0.2648	-1.89%
2025-08-18	0	0.265	0.260	0.265	0.255	0.270	9,709,000	2,535,500	0.2611	0.265	0.260	0.265	0.255	0.270	9,709,000	0.2611	3.92%
2025-08-15	0	0.255	0.250	0.255	0.244	0.255	4,775,000	1,179,426	0.2470	0.255	0.250	0.255	0.244	0.255	4,775,000	0.2470	2.00%
2025-08-14	0	0.250	0.249	0.250	0.248	0.265	11,124,000	2,802,400	0.2519	0.250	0.249	0.250	0.248	0.265	11,124,000	0.2519	1.21%
2025-08-13	0	0.247	0.247	0.250	0.244	0.340	52,856,000	13,913,352	0.2632	0.247	0.247	0.250	0.244	0.340	52,856,000	0.2632	-5.00%
2025-08-12	0	0.260	0.255	0.260	0.250	0.260	1,864,000	473,115	0.2538	0.260	0.255	0.260	0.250	0.260	1,864,000	0.2538	4.42%
2025-08-11	0	0.249	0.246	0.248	0.230	0.260	10,072,000	2,520,535	0.2503	0.249	0.246	0.248	0.230	0.260	10,072,000	0.2503	7.33%
2025-08-08	0	0.232	0.228	0.233	0.231	0.233	1,335,000	309,985	0.2322	0.232	0.228	0.233	0.231	0.233	1,335,000	0.2322	0.00%
2025-08-07	0	0.232	0.231	0.232	0.227	0.232	368,000	84,548	0.2298	0.232	0.231	0.232	0.227	0.232	368,000	0.2298	1.75%
2025-08-06	0	0.228	0.227	0.228	0.227	0.230	416,000	95,113	0.2286	0.228	0.227	0.228	0.227	0.230	416,000	0.2286	-0.87%
2025-08-05	0	0.230	0.228	0.231	0.229	0.230	388,000	89,170	0.2298	0.230	0.228	0.231	0.229	0.230	388,000	0.2298	0.00%
2025-08-04	0	0.230	0.228	0.230	0.230	0.230	260,000	59,800	0.2300	0.230	0.228	0.230	0.230	0.230	260,000	0.2300	0.00%
2025-08-01	0	0.230	0.226	0.230	0.225	0.230	212,000	48,242	0.2276	0.230	0.226	0.230	0.225	0.230	212,000	0.2276	0.00%
2025-07-31	0	0.230	0.224	0.230	-	-	0	0	-	0.230	0.224	0.230	-	-	0	-	-0.86%
2025-07-30	0	0.232	0.229	0.232	0.229	0.232	326,000	74,949	0.2299	0.232	0.229	0.232	0.229	0.232	326,000	0.2299	0.87%
2025-07-29	0	0.230	0.229	0.230	0.225	0.230	718,000	162,553	0.2264	0.230	0.229	0.230	0.225	0.230	718,000	0.2264	0.44%
2025-07-28	0	0.229	0.228	0.229	0.226	0.232	59,000	13,441	0.2278	0.229	0.228	0.229	0.226	0.232	59,000	0.2278	-0.87%
2025-07-25	0	0.231	0.230	0.232	0.230	0.232	110,000	25,316	0.2301	0.231	0.230	0.232	0.230	0.232	110,000	0.2301	0.43%
2025-07-24	0	0.230	0.230	0.233	0.228	0.233	599,000	137,721	0.2299	0.230	0.230	0.233	0.228	0.233	599,000	0.2299	-1.29%
2025-07-23	0	0.233	0.230	0.233	0.230	0.234	1,876,000	433,104	0.2309	0.233	0.230	0.233	0.230	0.234	1,876,000	0.2309	1.30%
2025-07-22	0	0.230	0.228	0.230	0.228	0.230	1,337,000	307,440	0.2299	0.230	0.228	0.230	0.228	0.230	1,337,000	0.2299	0.00%
2025-07-21	0	0.230	0.225	0.229	0.220	0.230	40,000	8,850	0.2213	0.230	0.225	0.229	0.220	0.230	40,000	0.2213	0.44%
2025-07-18	0	0.229	0.227	0.229	0.226	0.229	1,033,000	233,461	0.2260	0.229	0.227	0.229	0.226	0.229	1,033,000	0.2260	1.33%
2025-07-17	0	0.226	0.226	0.228	0.226	0.230	504,000	114,485	0.2272	0.226	0.226	0.228	0.226	0.230	504,000	0.2272	-1.74%
2025-07-16	0	0.230	0.228	0.230	0.228	0.230	32,000	7,356	0.2299	0.230	0.228	0.230	0.228	0.230	32,000	0.2299	0.88%
2025-07-15	0	0.228	0.228	0.229	0.226	0.234	445,000	102,730	0.2309	0.228	0.228	0.229	0.226	0.234	445,000	0.2309	-2.56%
2025-07-14	0	0.234	0.234	0.235	0.225	0.234	1,315,000	304,112	0.2313	0.234	0.234	0.235	0.225	0.234	1,315,000	0.2313	1.74%
2025-07-11	0	0.230	0.230	0.232	0.225	0.231	899,000	205,800	0.2289	0.230	0.230	0.232	0.225	0.231	899,000	0.2289	0.00%
2025-07-10	0	0.230	0.225	0.232	0.230	0.232	200,000	46,070	0.2304	0.230	0.225	0.232	0.230	0.232	200,000	0.2304	0.00%
2025-07-09	0	0.230	0.229	0.230	0.230	0.230	99,000	22,770	0.2300	0.230	0.229	0.230	0.230	0.230	99,000	0.2300	-0.43%
2025-07-08	0	0.231	0.226	0.231	0.225	0.232	1,334,000	306,048	0.2294	0.231	0.226	0.231	0.225	0.232	1,334,000	0.2294	0.43%
2025-07-07	0	0.230	0.223	0.230	0.221	0.230	157,000	36,101	0.2299	0.230	0.223	0.230	0.221	0.230	157,000	0.2299	4.07%
2025-07-04	0	0.221	0.221	0.228	0.220	0.230	507,000	115,076	0.2270	0.221	0.221	0.228	0.220	0.230	507,000	0.2270	-3.91%
2025-07-03	0	0.230	0.227	0.230	0.227	0.230	38,000	8,650	0.2276	0.230	0.227	0.230	0.227	0.230	38,000	0.2276	1.32%
2025-07-02	0	0.227	0.221	0.230	0.219	0.227	648,000	143,512	0.2215	0.227	0.221	0.230	0.219	0.227	648,000	0.2215	4.13%
2025-06-30	0	0.218	0.218	0.219	0.216	0.220	331,000	71,880	0.2172	0.218	0.218	0.219	0.216	0.220	331,000	0.2172	-3.11%
2025-06-27	0	0.225	0.217	0.233	0.216	0.217	100,000	21,695	0.2170	0.225	0.217	0.233	0.216	0.217	100,000	0.2170	-0.44%
2025-06-26	0	0.226	0.218	0.235	0.226	0.226	10,000	2,260	0.2260	0.226	0.218	0.235	0.226	0.226	10,000	0.2260	-0.44%
2025-06-25	0	0.227	0.224	0.229	0.213	0.228	304,000	67,115	0.2208	0.227	0.224	0.229	0.213	0.228	304,000	0.2208	-0.44%
2025-06-24	0	0.228	0.223	0.232	0.223	0.232	244,000	55,046	0.2256	0.228	0.223	0.232	0.223	0.232	244,000	0.2256	2.70%
2025-06-23	0	0.222	0.222	0.232	0.210	0.220	437,000	95,812	0.2192	0.222	0.222	0.232	0.210	0.220	437,000	0.2192	1.83%
2025-06-20	0	0.218	0.218	0.229	0.217	0.229	144,000	32,036	0.2225	0.218	0.218	0.229	0.217	0.229	144,000	0.2225	-1.36%
2025-06-19	0	0.221	0.215	0.229	0.215	0.223	352,000	77,779	0.2210	0.221	0.215	0.229	0.215	0.223	352,000	0.2210	-3.91%
2025-06-18	0	0.230	0.225	0.230	0.222	0.230	1,003,000	226,573	0.2259	0.230	0.225	0.230	0.222	0.230	1,003,000	0.2259	0.88%
2025-06-17	0	0.228	0.222	0.228	0.228	0.230	243,000	55,670	0.2291	0.228	0.222	0.228	0.228	0.230	243,000	0.2291	-0.87%
2025-06-16	0	0.230	0.223	0.230	0.230	0.232	1,279,000	294,550	0.2303	0.230	0.223	0.230	0.230	0.232	1,279,000	0.2303	0.00%
2025-06-13	0	0.230	0.223	0.230	0.230	0.231	115,000	26,550	0.2309	0.230	0.223	0.230	0.230	0.231	115,000	0.2309	-0.86%
2025-06-12	0	0.232	0.223	0.232	0.235	0.235	111,000	26,085	0.2350	0.232	0.223	0.232	0.235	0.235	111,000	0.2350	0.87%
2025-06-11	0	0.230	0.228	0.230	0.228	0.233	382,000	87,734	0.2297	0.230	0.228	0.230	0.228	0.233	382,000	0.2297	0.88%
2025-06-10	0	0.228	0.228	0.229	0.228	0.229	113,000	25,773	0.2281	0.228	0.228	0.229	0.228	0.229	113,000	0.2281	-0.44%
2025-06-09	0	0.229	0.222	0.229	0.229	0.230	265,000	60,820	0.2295	0.229	0.222	0.229	0.229	0.230	265,000	0.2295	0.00%
2025-06-06	0	0.229	0.222	0.229	0.222	0.232	133,000	30,375	0.2284	0.229	0.222	0.229	0.222	0.232	133,000	0.2284	-1.29%
2025-06-05	0	0.232	0.231	0.232	0.228	0.233	148,000	34,182	0.2310	0.232	0.231	0.232	0.228	0.233	148,000	0.2310	-1.28%
2025-06-04	0	0.235	0.225	0.235	0.222	0.241	278,000	64,907	0.2335	0.235	0.225	0.235	0.222	0.241	278,000	0.2335	-2.49%
2025-06-03	0	0.241	0.220	0.243	0.241	0.242	106,000	25,649	0.2420	0.241	0.220	0.243	0.241	0.242	106,000	0.2420	-1.23%
2025-06-02	0	0.244	0.236	0.244	0.236	0.245	107,000	25,261	0.2361	0.244	0.236	0.244	0.236	0.245	107,000	0.2361	3.39%
2025-05-30	0	0.236	0.230	0.236	0.235	0.236	173,000	40,708	0.2353	0.236	0.230	0.236	0.235	0.236	173,000	0.2353	0.00%
2025-05-29	0	0.236	0.229	0.236	0.229	0.236	191,000	44,894	0.2350	0.236	0.229	0.236	0.229	0.236	191,000	0.2350	0.00%
2025-05-28	0	0.236	0.232	0.236	0.233	0.236	206,000	48,016	0.2331	0.236	0.232	0.236	0.233	0.236	206,000	0.2331	0.00%
2025-05-27	0	0.236	0.235	0.238	0.234	0.248	1,526,000	364,185	0.2387	0.236	0.235	0.238	0.234	0.248	1,526,000	0.2387	-4.84%
2025-05-26	0	0.248	0.234	0.249	0.234	0.248	4,475,000	1,085,968	0.2427	0.248	0.234	0.249	0.234	0.248	4,475,000	0.2427	10.22%
2025-05-23	0	0.235	0.234	0.235	0.235	0.236	1,344,000	315,842	0.2350	0.225	0.224	0.225	0.225	0.226	1,403,733	0.2250	0.00%
2025-05-22	0	0.235	0.232	0.235	0.235	0.236	453,000	106,561	0.2352	0.225	0.222	0.225	0.225	0.226	473,133	0.2252	0.00%
2025-05-21	0	0.235	0.234	0.235	0.232	0.237	4,872,000	1,141,244	0.2342	0.225	0.224	0.225	0.222	0.227	5,088,533	0.2243	0.86%
2025-05-20	0	0.233	0.232	0.233	0.232	0.237	4,171,000	969,303	0.2324	0.223	0.222	0.223	0.222	0.227	4,356,378	0.2225	-0.85%
2025-05-19	0	0.235	0.232	0.236	0.232	0.240	4,105,000	957,929	0.2334	0.225	0.222	0.226	0.222	0.230	4,287,444	0.2234	0.43%
2025-05-16	0	0.234	0.234	0.238	0.230	0.243	2,153,000	508,532	0.2362	0.224	0.224	0.228	0.220	0.233	2,248,689	0.2261	0.43%
2025-05-15	0	0.233	0.233	0.235	0.233	0.234	1,801,000	419,934	0.2332	0.223	0.223	0.225	0.223	0.224	1,881,044	0.2232	0.00%
2025-05-14	0	0.233	0.231	0.233	0.226	0.242	1,756,000	406,573	0.2315	0.223	0.221	0.223	0.216	0.232	1,834,044	0.2217	-4.12%
2025-05-13	0	0.243	0.243	0.244	0.233	0.250	3,607,000	881,572	0.2444	0.233	0.233	0.234	0.223	0.239	3,767,311	0.2340	-1.62%
2025-05-12	0	0.247	0.238	0.247	0.228	0.247	1,046,000	242,607	0.2319	0.236	0.228	0.236	0.218	0.236	1,092,489	0.2221	10.27%
2025-05-09	0	0.224	0.222	0.225	-	-	0	0	-	0.214	0.213	0.215	-	-	0	-	0.90%
2025-05-08	0	0.222	0.222	0.225	0.220	0.222	677,800	150,346	0.2218	0.213	0.213	0.215	0.211	0.213	707,924	0.2124	0.00%
2025-05-07	0	0.222	0.220	0.222	0.220	0.222	115,000	25,504	0.2218	0.213	0.211	0.213	0.211	0.213	120,111	0.2123	0.00%
2025-05-06	0	0.222	0.220	0.222	0.220	0.222	51,000	11,228	0.2202	0.213	0.211	0.213	0.211	0.213	53,267	0.2108	0.00%
2025-05-02	0	0.222	0.220	0.222	0.220	0.223	489,000	108,202	0.2213	0.213	0.211	0.213	0.211	0.214	510,733	0.2119	-1.33%
2025-04-30	0	0.225	0.221	0.230	-	-	0	0	-	0.215	0.212	0.220	-	-	0	-	0.00%
2025-04-29	0	0.225	0.224	0.230	0.221	0.230	315,000	71,305	0.2264	0.215	0.214	0.220	0.212	0.220	329,000	0.2167	-2.17%
2025-04-28	0	0.230	0.230	0.231	0.222	0.233	1,614,000	372,335	0.2307	0.220	0.220	0.221	0.213	0.223	1,685,733	0.2209	-0.86%
2025-04-25	0	0.232	0.231	0.232	0.229	0.233	2,804,000	649,182	0.2315	0.222	0.221	0.222	0.219	0.223	2,928,622	0.2217	1.31%
2025-04-24	0	0.229	0.222	0.229	0.230	0.230	220,000	50,600	0.2300	0.219	0.213	0.219	0.220	0.220	229,778	0.2202	-1.29%
2025-04-23	0	0.232	0.231	0.232	0.226	0.232	488,000	111,523	0.2285	0.222	0.221	0.222	0.216	0.222	509,689	0.2188	2.20%
2025-04-22	0	0.227	0.219	0.227	0.219	0.227	4,000	884	0.2210	0.217	0.210	0.217	0.210	0.217	4,178	0.2116	-1.30%
2025-04-17	0	0.230	0.227	0.230	0.221	0.230	33,000	7,329	0.2221	0.220	0.217	0.220	0.212	0.220	34,467	0.2126	0.88%
2025-04-16	0	0.228	0.228	0.230	0.228	0.228	48,000	10,944	0.2280	0.218	0.218	0.220	0.218	0.218	50,133	0.2183	0.00%
2025-04-15	0	0.228	0.221	0.229	0.218	0.230	288,000	65,512	0.2275	0.218	0.212	0.219	0.209	0.220	300,800	0.2178	-0.44%
2025-04-14	0	0.229	0.229	0.230	0.220	0.220	36,000	7,920	0.2200	0.219	0.219	0.220	0.211	0.211	37,600	0.2106	-1.29%
2025-04-11	0	0.232	0.210	0.232	0.232	0.232	85,000	19,720	0.2320	0.222	0.201	0.222	0.222	0.222	88,778	0.2221	-0.43%
2025-04-10	0	0.233	0.210	0.234	0.223	0.234	68,000	15,185	0.2233	0.223	0.201	0.224	0.214	0.224	71,022	0.2138	0.43%
2025-04-09	0	0.232	0.227	0.233	0.213	0.236	1,152,000	267,447	0.2322	0.222	0.217	0.223	0.204	0.226	1,203,200	0.2223	0.87%
2025-04-08	0	0.230	0.220	0.232	0.230	0.230	51,000	11,728	0.2300	0.220	0.211	0.222	0.220	0.220	53,267	0.2202	0.00%
2025-04-07	0	0.230	0.206	0.230	0.205	0.238	1,361,000	288,057	0.2117	0.220	0.197	0.220	0.196	0.228	1,421,489	0.2026	-2.54%
2025-04-03	0	0.236	0.230	0.237	0.229	0.238	173,000	39,812	0.2301	0.226	0.220	0.227	0.219	0.228	180,689	0.2203	-1.26%
2025-04-02	0	0.239	0.230	0.239	-	-	0	0	-	0.229	0.220	0.229	-	-	0	-	-0.42%
2025-04-01	0	0.240	0.230	0.240	0.233	0.240	97,000	23,078	0.2379	0.230	0.220	0.230	0.223	0.230	101,311	0.2278	0.00%
2025-03-31	0	0.240	0.230	0.240	0.235	0.247	39,000	9,426	0.2417	0.230	0.220	0.230	0.225	0.236	40,733	0.2314	-2.44%
2025-03-28	0	0.246	0.241	0.246	0.246	0.247	1,011,000	248,867	0.2462	0.236	0.231	0.236	0.236	0.236	1,055,933	0.2357	-0.40%
2025-03-27	0	0.247	0.242	0.247	0.247	0.250	443,000	110,627	0.2497	0.236	0.232	0.236	0.236	0.239	462,689	0.2391	0.00%
2025-03-26	0	0.247	0.244	0.247	0.237	0.250	649,000	155,989	0.2404	0.236	0.234	0.236	0.227	0.239	677,844	0.2301	-1.20%
2025-03-25	0	0.250	0.230	0.250	0.244	0.250	3,000	738	0.2460	0.239	0.220	0.239	0.234	0.239	3,133	0.2355	0.00%
2025-03-24	0	0.250	0.240	0.250	0.240	0.250	414,000	103,226	0.2493	0.239	0.230	0.239	0.230	0.239	432,400	0.2387	0.40%
2025-03-21	0	0.249	0.242	0.249	0.220	0.249	277,000	68,004	0.2455	0.238	0.232	0.238	0.211	0.238	289,311	0.2351	0.81%
2025-03-20	0	0.247	0.232	0.247	0.247	0.250	661,000	163,922	0.2480	0.236	0.222	0.236	0.236	0.239	690,378	0.2374	5.11%
2025-03-19	0	0.235	0.227	0.246	0.227	0.235	581,000	134,892	0.2322	0.225	0.217	0.236	0.217	0.225	606,822	0.2223	2.62%
2025-03-18	0	0.229	0.221	0.230	0.224	0.229	81,000	18,149	0.2241	0.219	0.212	0.220	0.214	0.219	84,600	0.2145	0.00%
2025-03-17	0	0.229	0.227	0.230	0.224	0.229	156,000	35,457	0.2273	0.219	0.217	0.220	0.214	0.219	162,933	0.2176	0.88%
2025-03-14	0	0.227	0.221	0.227	0.221	0.227	92,000	20,350	0.2212	0.217	0.212	0.217	0.212	0.217	96,089	0.2118	-0.87%
2025-03-13	0	0.229	0.216	0.229	0.220	0.233	745,000	166,957	0.2241	0.219	0.207	0.219	0.211	0.223	778,111	0.2146	-0.87%
2025-03-12	0	0.231	0.231	0.232	-	-	0	0	-	0.221	0.221	0.222	-	-	0	-	2.21%
2025-03-11	0	0.226	0.220	0.226	0.220	0.226	208,000	46,771	0.2249	0.216	0.211	0.216	0.211	0.216	217,244	0.2153	-0.88%
2025-03-10	0	0.228	0.220	0.230	0.220	0.228	141,000	31,409	0.2228	0.218	0.211	0.220	0.211	0.218	147,267	0.2133	-0.44%
2025-03-07	0	0.229	0.220	0.229	0.220	0.230	390,000	88,113	0.2259	0.219	0.211	0.219	0.211	0.220	407,333	0.2163	0.88%
2025-03-06	0	0.227	0.220	0.227	0.220	0.228	330,000	73,806	0.2237	0.217	0.211	0.217	0.211	0.218	344,667	0.2141	4.13%
2025-03-05	0	0.218	0.218	0.219	0.215	0.220	738,000	160,141	0.2170	0.209	0.209	0.210	0.206	0.211	770,800	0.2078	-0.91%
2025-03-04	0	0.220	0.215	0.220	0.215	0.223	91,000	20,213	0.2221	0.211	0.206	0.211	0.206	0.214	95,044	0.2127	-1.79%
2025-03-03	0	0.224	0.224	0.225	-	-	0	0	-	0.214	0.214	0.215	-	-	0	-	4.19%
2025-02-28	0	0.215	0.209	0.215	0.210	0.220	202,000	43,882	0.2172	0.206	0.200	0.206	0.201	0.211	210,978	0.2080	-2.27%
2025-02-27	0	0.220	0.207	0.220	0.219	0.220	91,000	20,010	0.2199	0.211	0.198	0.211	0.210	0.211	95,044	0.2105	-2.65%
2025-02-26	0	0.226	0.216	0.226	0.203	0.232	668,000	140,327	0.2101	0.216	0.207	0.216	0.194	0.222	697,689	0.2011	-3.42%
2025-02-25	0	0.234	0.234	0.235	-	-	0	0	-	0.224	0.224	0.225	-	-	0	-	5.88%
2025-02-24	0	0.221	0.215	0.223	0.214	0.230	192,000	42,652	0.2221	0.212	0.206	0.214	0.205	0.220	200,533	0.2127	0.45%
2025-02-21	0	0.220	0.213	0.220	0.210	0.220	443,000	93,924	0.2120	0.211	0.204	0.211	0.201	0.211	462,689	0.2030	5.77%
2025-02-20	0	0.208	0.203	0.208	0.203	0.211	483,000	100,149	0.2073	0.199	0.194	0.199	0.194	0.202	504,467	0.1985	-0.48%
2025-02-19	0	0.209	0.209	0.210	0.204	0.211	247,000	51,123	0.2070	0.200	0.200	0.201	0.195	0.202	257,978	0.1982	-0.95%
2025-02-18	0	0.211	0.210	0.211	0.203	0.211	542,000	112,368	0.2073	0.202	0.201	0.202	0.194	0.202	566,089	0.1985	0.48%
2025-02-17	0	0.210	0.203	0.210	0.210	0.210	136,000	28,560	0.2100	0.201	0.194	0.201	0.201	0.201	142,044	0.2011	0.00%
2025-02-14	0	0.210	0.203	0.210	0.210	0.210	80,000	16,800	0.2100	0.201	0.194	0.201	0.201	0.201	83,556	0.2011	-0.47%
2025-02-13	0	0.211	0.203	0.211	0.211	0.211	80,000	16,880	0.2110	0.202	0.194	0.202	0.202	0.202	83,556	0.2020	0.00%
2025-02-12	0	0.211	0.205	0.211	0.204	0.211	158,000	32,993	0.2088	0.202	0.196	0.202	0.195	0.202	165,022	0.1999	0.00%
2025-02-11	0	0.211	0.203	0.211	0.213	0.214	131,000	28,032	0.2140	0.202	0.194	0.202	0.204	0.205	136,822	0.2049	1.93%
2025-02-10	0	0.207	0.204	0.208	0.203	0.208	610,000	125,795	0.2062	0.198	0.195	0.199	0.194	0.199	637,111	0.1974	-0.48%
2025-02-07	0	0.208	0.203	0.208	0.203	0.207	200,000	41,225	0.2061	0.199	0.194	0.199	0.194	0.198	208,889	0.1974	0.00%
2025-02-06	0	0.208	0.208	0.211	0.200	0.203	120,000	24,209	0.2017	0.199	0.199	0.202	0.191	0.194	125,333	0.1932	0.00%
2025-02-05	0	0.208	0.208	0.214	0.202	0.215	78,000	16,503	0.2116	0.199	0.199	0.205	0.193	0.206	81,467	0.2026	-4.59%
2025-02-04	0	0.218	0.202	0.218	0.218	0.219	110,000	23,990	0.2181	0.209	0.193	0.209	0.209	0.210	114,889	0.2088	0.00%
2025-02-03	0	0.218	0.214	0.220	0.202	0.223	438,000	91,280	0.2084	0.209	0.205	0.211	0.193	0.214	457,467	0.1995	1.40%
2025-01-28	0	0.215	0.210	0.216	0.215	0.215	70,000	15,050	0.2150	0.206	0.201	0.207	0.206	0.206	73,111	0.2059	0.00%
2025-01-27	0	0.215	0.213	0.215	0.213	0.215	240,000	51,202	0.2133	0.206	0.204	0.206	0.204	0.206	250,667	0.2043	0.47%
2025-01-24	0	0.214	0.213	0.214	0.210	0.214	294,000	62,160	0.2114	0.205	0.204	0.205	0.201	0.205	307,067	0.2024	0.00%
2025-01-23	0	0.214	0.210	0.214	0.215	0.216	882,000	189,941	0.2154	0.205	0.201	0.205	0.206	0.207	921,200	0.2062	2.88%
2025-01-22	0	0.208	0.208	0.209	0.198	0.208	1,768,000	356,026	0.2014	0.199	0.199	0.200	0.190	0.199	1,846,578	0.1928	-0.48%
2025-01-21	0	0.209	0.209	0.210	0.200	0.211	701,000	141,341	0.2016	0.200	0.200	0.201	0.191	0.202	732,156	0.1930	-2.34%
2025-01-20	0	0.214	0.214	0.215	0.203	0.215	44,000	9,298	0.2113	0.205	0.205	0.206	0.194	0.206	45,956	0.2023	0.47%
2025-01-17	0	0.213	0.213	0.214	0.199	0.214	312,000	65,056	0.2085	0.204	0.204	0.205	0.191	0.205	325,867	0.1996	-0.93%
2025-01-16	0	0.215	0.200	0.216	0.212	0.215	51,000	10,905	0.2138	0.206	0.191	0.207	0.203	0.206	53,267	0.2047	2.87%
2025-01-15	0	0.209	0.200	0.209	0.200	0.214	11,000	2,223	0.2021	0.200	0.191	0.200	0.191	0.205	11,489	0.1935	0.00%
2025-01-14	0	0.209	0.200	0.209	-	-	0	0	-	0.200	0.191	0.200	-	-	0	-	0.00%
2025-01-13	0	0.209	0.200	0.210	0.197	0.209	1,779,000	362,303	0.2037	0.200	0.191	0.201	0.189	0.200	1,858,067	0.1950	0.00%
2025-01-10	0	0.209	0.208	0.210	0.198	0.212	835,000	165,585	0.1983	0.200	0.199	0.201	0.190	0.203	872,111	0.1899	-1.42%
2025-01-09	0	0.212	0.212	0.213	0.202	0.214	61,000	12,380	0.2030	0.203	0.203	0.204	0.193	0.205	63,711	0.1943	-0.93%
2025-01-08	0	0.214	0.200	0.214	0.200	0.214	206,000	43,120	0.2093	0.205	0.191	0.205	0.191	0.205	215,156	0.2004	-0.47%
2025-01-07	0	0.215	0.200	0.215	0.210	0.216	471,000	100,319	0.2130	0.206	0.191	0.206	0.201	0.207	491,933	0.2039	1.90%
2025-01-06	0	0.211	0.205	0.211	0.200	0.216	264,000	56,089	0.2125	0.202	0.196	0.202	0.191	0.207	275,733	0.2034	-2.31%
2025-01-03	0	0.216	0.215	0.216	0.205	0.220	2,606,000	558,389	0.2143	0.207	0.206	0.207	0.196	0.211	2,721,822	0.2052	0.93%
2025-01-02	0	0.214	0.214	0.215	0.196	0.216	2,054,000	422,657	0.2058	0.205	0.205	0.206	0.188	0.207	2,145,289	0.1970	0.94%
2024-12-31	0	0.212	0.212	0.218	0.159	0.250	12,974,000	2,720,686	0.2097	0.203	0.203	0.209	0.152	0.239	13,550,622	0.2008	32.50%
2024-12-30	0	0.160	0.155	0.160	0.150	0.160	1,805,000	284,700	0.1577	0.153	0.148	0.153	0.144	0.153	1,885,222	0.1510	3.23%
2024-12-27	0	0.155	0.150	0.160	0.155	0.155	64,000	9,920	0.1550	0.148	0.144	0.153	0.148	0.148	66,844	0.1484	-3.12%
2024-12-24	0	0.160	0.153	0.160	0.160	0.160	80,000	12,800	0.1600	0.153	0.146	0.153	0.153	0.153	83,556	0.1532	0.00%
2024-12-23	0	0.160	0.156	0.160	0.160	0.160	2,000	320	0.1600	0.153	0.149	0.153	0.153	0.153	2,089	0.1532	0.00%
2024-12-20	0	0.160	0.153	0.160	0.160	0.160	25,000	4,000	0.1600	0.153	0.146	0.153	0.153	0.153	26,111	0.1532	0.00%
2024-12-19	0	0.160	0.153	0.160	-	-	0	0	-	0.153	0.146	0.153	-	-	0	-	0.00%
2024-12-18	0	0.160	0.161	0.162	0.160	0.160	20,000	3,200	0.1600	0.153	0.154	0.155	0.153	0.153	20,889	0.1532	0.00%
2024-12-17	0	0.160	0.168	0.179	0.160	0.161	400,000	64,186	0.1605	0.153	0.161	0.171	0.153	0.154	417,778	0.1536	-8.57%
2024-12-16	0	0.175	0.160	0.175	-	-	0	0	-	0.168	0.153	0.168	-	-	0	-	0.00%
2024-12-13	0	0.175	0.155	0.180	-	-	0	0	-	0.168	0.148	0.172	-	-	0	-	3.55%
2024-12-12	0	0.169	0.169	0.180	0.168	0.168	2,000	336	0.1680	0.162	0.162	0.172	0.161	0.161	2,089	0.1609	0.60%
2024-12-11	0	0.168	0.160	0.168	0.168	0.168	30,000	5,040	0.1680	0.161	0.153	0.161	0.161	0.161	31,333	0.1609	0.00%
2024-12-10	0	0.168	0.160	0.168	0.168	0.168	20,000	3,360	0.1680	0.161	0.153	0.161	0.161	0.161	20,889	0.1609	0.00%
2024-12-09	0	0.168	0.161	0.175	-	-	0	0	-	0.161	0.154	0.168	-	-	0	-	0.00%
2024-12-06	0	0.168	0.162	0.168	0.166	0.173	417,000	70,506	0.1691	0.161	0.155	0.161	0.159	0.166	435,533	0.1619	-1.18%
2024-12-05	0	0.170	0.150	0.170	-	-	0	0	-	0.163	0.144	0.163	-	-	0	-	0.00%
2024-12-04	0	0.170	0.164	0.194	-	-	0	0	-	0.163	0.157	0.186	-	-	0	-	4.29%
2024-12-03	0	0.163	0.160	0.194	0.160	0.180	530,000	85,708	0.1617	0.156	0.153	0.186	0.153	0.172	553,556	0.1548	-10.44%
2024-12-02	0	0.182	0.176	0.196	-	-	0	0	-	0.174	0.169	0.188	-	-	0	-	3.41%
2024-11-29	0	0.176	0.171	0.196	-	-	0	0	-	0.169	0.164	0.188	-	-	0	-	0.00%
2024-11-28	0	0.176	0.171	0.196	-	-	0	0	-	0.169	0.164	0.188	-	-	0	-	0.00%
2024-11-27	0	0.176	0.181	0.185	0.171	0.179	90,000	15,950	0.1772	0.169	0.173	0.177	0.164	0.171	94,000	0.1697	-6.38%
2024-11-26	0	0.188	0.172	0.195	-	-	0	0	-	0.180	0.165	0.187	-	-	0	-	0.00%
2024-11-25	0	0.188	0.169	0.195	0.188	0.188	3,000	564	0.1880	0.180	0.162	0.187	0.180	0.180	3,133	0.1800	4.44%
2024-11-22	0	0.180	0.170	0.189	-	-	0	0	-	0.172	0.163	0.181	-	-	0	-	0.00%
2024-11-21	0	0.180	0.170	0.196	-	-	0	0	-	0.172	0.163	0.188	-	-	0	-	0.00%
2024-11-20	0	0.180	0.167	0.196	0.173	0.180	101,000	18,173	0.1799	0.172	0.160	0.188	0.166	0.172	105,489	0.1723	4.05%
2024-11-19	0	0.173	0.173	0.182	0.173	0.174	270,000	46,819	0.1734	0.166	0.166	0.174	0.166	0.167	282,000	0.1660	-6.49%
2024-11-18	0	0.185	0.175	0.187	0.176	0.187	41,000	7,555	0.1843	0.177	0.168	0.179	0.169	0.179	42,822	0.1764	-2.12%
2024-11-15	0	0.189	0.180	0.189	-	-	0	0	-	0.181	0.172	0.181	-	-	0	-	-0.53%
2024-11-14	0	0.190	0.188	0.190	0.189	0.190	702,000	133,312	0.1899	0.182	0.180	0.182	0.181	0.182	733,200	0.1818	10.47%
2024-11-13	0	0.172	0.165	0.195	-	-	0	0	-	0.165	0.158	0.187	-	-	0	-	0.00%
2024-11-12	0	0.172	0.165	0.196	0.172	0.172	25,000	4,300	0.1720	0.165	0.158	0.188	0.165	0.165	26,111	0.1647	-8.51%
2024-11-11	0	0.188	0.188	0.195	-	-	0	0	-	0.180	0.180	0.187	-	-	0	-	2.73%
2024-11-08	0	0.183	0.183	0.195	0.182	0.182	100,000	18,200	0.1820	0.175	0.175	0.187	0.174	0.174	104,444	0.1743	0.55%
2024-11-07	0	0.182	0.180	0.182	0.180	0.188	445,000	82,021	0.1843	0.174	0.172	0.174	0.172	0.180	464,778	0.1765	-0.55%
2024-11-06	0	0.183	0.183	0.189	0.172	0.172	86,000	14,792	0.1720	0.175	0.175	0.181	0.165	0.165	89,822	0.1647	-6.15%
2024-11-05	0	0.195	0.172	0.195	-	-	0	0	-	0.187	0.165	0.187	-	-	0	-	0.00%
2024-11-04	0	0.195	0.172	0.195	0.187	0.195	105,000	19,999	0.1905	0.187	0.165	0.187	0.179	0.187	109,667	0.1824	3.72%
2024-11-01	0	0.188	0.173	0.193	-	-	0	0	-	0.180	0.166	0.185	-	-	0	-	0.00%
2024-10-31	0	0.188	0.180	0.195	0.180	0.180	25,000	4,500	0.1800	0.180	0.172	0.187	0.172	0.172	26,111	0.1723	2.73%
2024-10-30	0	0.183	0.180	0.183	0.180	0.183	21,000	3,783	0.1801	0.175	0.172	0.175	0.172	0.175	21,933	0.1725	-2.66%
2024-10-29	0	0.188	0.180	0.197	-	-	0	0	-	0.180	0.172	0.189	-	-	0	-	4.44%
2024-10-28	0	0.180	0.180	0.197	-	-	0	0	-	0.172	0.172	0.189	-	-	0	-	0.00%
2024-10-25	0	0.180	0.180	0.194	0.180	0.197	514,000	100,685	0.1959	0.172	0.172	0.186	0.172	0.189	536,844	0.1875	-8.16%
2024-10-24	0	0.196	0.180	0.197	0.196	0.196	4,000	784	0.1960	0.188	0.172	0.189	0.188	0.188	4,178	0.1877	0.00%
2024-10-23	0	0.196	0.180	0.196	-	-	0	0	-	0.188	0.172	0.188	-	-	0	-	0.00%
2024-10-22	0	0.196	0.180	0.196	0.197	0.197	8,000	1,576	0.1970	0.188	0.172	0.188	0.189	0.189	8,356	0.1886	-0.51%
2024-10-21	0	0.197	0.180	0.197	0.197	0.197	1,000	197	0.1970	0.189	0.172	0.189	0.189	0.189	1,044	0.1886	3.68%
2024-10-18	0	0.190	0.172	0.190	-	-	0	0	-	0.182	0.165	0.182	-	-	0	-	0.00%
2024-10-17	0	0.190	0.190	0.213	0.190	0.190	167,000	31,730	0.1900	0.182	0.182	0.204	0.182	0.182	174,422	0.1819	0.00%
2024-10-16	0	0.190	0.172	0.190	0.190	0.190	100,000	19,000	0.1900	0.182	0.165	0.182	0.182	0.182	104,444	0.1819	-3.06%
2024-10-15	0	0.196	0.175	0.196	0.197	0.197	10,000	1,977	0.1977	0.188	0.168	0.188	0.189	0.189	10,444	0.1893	-1.51%
2024-10-14	0	0.199	0.177	0.199	-	-	0	0	-	0.191	0.169	0.191	-	-	0	-	0.00%
2024-10-10	0	0.199	0.165	0.199	0.199	0.199	2,000	398	0.1990	0.191	0.158	0.191	0.191	0.191	2,089	0.1905	-0.50%
2024-10-09	0	0.200	0.180	0.200	0.172	0.200	530,000	104,807	0.1977	0.191	0.172	0.191	0.165	0.191	553,556	0.1893	15.61%
2024-10-08	0	0.173	0.170	0.192	0.173	0.203	525,000	94,758	0.1805	0.166	0.163	0.184	0.166	0.194	548,333	0.1728	-14.78%
2024-10-07	0	0.203	0.189	0.203	0.187	0.204	725,000	140,749	0.1941	0.194	0.181	0.194	0.179	0.195	757,222	0.1859	9.73%
2024-10-04	0	0.185	0.170	0.185	0.178	0.187	1,146,000	209,347	0.1827	0.177	0.163	0.177	0.170	0.179	1,196,933	0.1749	12.12%
2024-10-03	0	0.165	0.165	0.173	0.165	0.186	217,000	37,335	0.1721	0.158	0.158	0.166	0.158	0.178	226,644	0.1647	-10.81%
2024-10-02	0	0.185	0.177	0.185	0.177	0.189	603,000	109,894	0.1822	0.177	0.169	0.177	0.169	0.181	629,800	0.1745	5.71%
2024-09-30	0	0.175	0.157	0.175	0.153	0.175	470,000	79,723	0.1696	0.168	0.150	0.168	0.146	0.168	490,889	0.1624	2.34%
2024-09-27	0	0.171	0.145	0.186	0.127	0.171	439,000	67,454	0.1537	0.164	0.139	0.178	0.122	0.164	458,511	0.1471	12.50%
2024-09-26	0	0.152	0.148	0.152	0.152	0.155	13,000	1,985	0.1527	0.146	0.142	0.146	0.146	0.148	13,578	0.1462	2.70%
2024-09-25	0	0.148	0.147	0.156	0.144	0.148	50,000	7,240	0.1448	0.142	0.141	0.149	0.138	0.142	52,222	0.1386	6.47%
2024-09-24	0	0.139	0.139	0.159	0.135	0.140	116,000	16,132	0.1391	0.133	0.133	0.152	0.129	0.134	121,156	0.1332	0.00%
2024-09-23	0	0.139	0.139	0.150	0.135	0.139	435,000	59,732	0.1373	0.133	0.133	0.144	0.129	0.133	454,333	0.1315	1.46%
2024-09-20	0	0.137	0.132	0.137	0.130	0.137	238,000	31,688	0.1331	0.131	0.126	0.131	0.124	0.131	248,578	0.1275	3.79%
2024-09-19	0	0.132	0.132	0.139	0.125	0.148	2,255,000	304,951	0.1352	0.126	0.126	0.133	0.120	0.142	2,355,222	0.1295	-11.41%
2024-09-17	0	0.149	0.149	0.158	0.148	0.148	31,000	4,588	0.1480	0.143	0.143	0.151	0.142	0.142	32,378	0.1417	2.76%
2024-09-16	0	0.145	0.145	-	0.143	0.143	15,000	2,145	0.1430	0.139	0.139	-	0.137	0.137	15,667	0.1369	1.40%
2024-09-13	0	0.143	0.143	0.145	0.134	0.151	2,556,000	354,724	0.1388	0.137	0.137	0.139	0.128	0.145	2,669,600	0.1329	-7.74%
2024-09-12	0	0.155	0.147	0.155	0.155	0.155	227,000	35,185	0.1550	0.148	0.141	0.148	0.148	0.148	237,089	0.1484	-7.19%
2024-09-11	0	0.167	0.162	0.171	0.161	0.171	281,000	46,763	0.1664	0.160	0.155	0.164	0.154	0.164	293,489	0.1593	-11.64%
2024-09-10	0	0.189	0.171	0.189	-	-	0	0	-	0.181	0.164	0.181	-	-	0	-	0.00%
2024-09-09	0	0.189	0.180	0.190	-	-	0	0	-	0.181	0.172	0.182	-	-	0	-	0.00%
2024-09-05	0	0.189	0.189	0.192	0.180	0.180	100,000	18,000	0.1800	0.181	0.181	0.184	0.172	0.172	104,444	0.1723	-1.56%
2024-09-04	0	0.192	0.175	0.195	0.192	0.192	6,000	1,152	0.1920	0.184	0.168	0.187	0.184	0.184	6,267	0.1838	1.05%
2024-09-03	0	0.190	0.183	0.198	0.183	0.183	74,000	13,542	0.1830	0.182	0.175	0.190	0.175	0.175	77,289	0.1752	3.83%
2024-09-02	0	0.183	0.175	0.196	-	-	0	0	-	0.175	0.168	0.188	-	-	0	-	0.00%
2024-08-30	0	0.183	0.172	0.198	-	-	0	0	-	0.175	0.165	0.190	-	-	0	-	0.00%
2024-08-29	0	0.183	0.181	0.183	0.183	0.185	357,000	65,703	0.1840	0.175	0.173	0.175	0.175	0.177	372,867	0.1762	-5.18%
2024-08-28	0	0.193	0.185	0.193	-	-	0	0	-	0.185	0.177	0.185	-	-	0	-	0.00%
2024-08-27	0	0.193	0.185	0.208	-	-	0	0	-	0.185	0.177	0.199	-	-	0	-	0.00%
2024-08-26	0	0.193	0.191	0.215	-	-	0	0	-	0.185	0.183	0.206	-	-	0	-	0.00%
2024-08-23	0	0.193	0.192	0.207	0.187	0.193	77,000	14,812	0.1924	0.185	0.184	0.198	0.179	0.185	80,422	0.1842	2.12%
2024-08-22	0	0.189	0.198	0.199	0.183	0.183	40,000	7,580	0.1895	0.181	0.190	0.191	0.175	0.175	41,778	0.1814	-3.57%
2024-08-21	0	0.196	0.192	0.203	-	-	0	0	-	0.188	0.184	0.194	-	-	0	-	0.00%
2024-08-20	0	0.196	0.189	0.203	0.191	0.196	128,000	24,762	0.1935	0.188	0.181	0.194	0.183	0.188	133,689	0.1852	2.08%
2024-08-19	0	0.192	0.191	0.200	0.191	0.193	601,000	115,591	0.1923	0.184	0.183	0.191	0.183	0.185	627,711	0.1841	-3.03%
2024-08-16	0	0.198	0.194	0.200	0.190	0.200	353,000	70,036	0.1984	0.190	0.186	0.191	0.182	0.191	368,689	0.1900	-1.00%
2024-08-15	0	0.200	0.200	0.213	0.190	0.205	1,007,000	204,176	0.2028	0.191	0.191	0.204	0.182	0.196	1,051,756	0.1941	-1.48%
2024-08-14	0	0.203	0.200	0.209	-	-	0	0	-	0.194	0.191	0.200	-	-	0	-	0.00%
2024-08-13	0	0.203	0.203	0.215	0.202	0.202	10,000	2,020	0.2020	0.194	0.194	0.206	0.193	0.193	10,444	0.1934	-5.58%
2024-08-12	0	0.215	0.201	0.215	0.215	0.215	154,000	33,110	0.2150	0.206	0.192	0.206	0.206	0.206	160,844	0.2059	0.00%
2024-08-09	0	0.215	0.201	0.215	-	-	0	0	-	0.206	0.192	0.206	-	-	0	-	0.00%
2024-08-08	0	0.215	0.200	0.215	-	-	0	0	-	0.206	0.191	0.206	-	-	0	-	0.00%
2024-08-07	0	0.215	0.208	0.215	0.208	0.215	4,000	846	0.2115	0.206	0.199	0.206	0.199	0.206	4,178	0.2025	2.87%
2024-08-06	0	0.209	0.208	0.219	-	-	0	0	-	0.200	0.199	0.210	-	-	0	-	0.00%
2024-08-05	0	0.209	0.200	0.217	-	-	0	0	-	0.200	0.191	0.208	-	-	0	-	0.00%
2024-08-02	0	0.209	0.209	0.220	0.197	0.210	285,000	57,474	0.2017	0.200	0.200	0.211	0.189	0.201	297,667	0.1931	3.98%
2024-08-01	0	0.201	0.201	0.210	0.201	0.201	25,000	5,025	0.2010	0.192	0.192	0.201	0.192	0.192	26,111	0.1924	0.00%
2024-07-31	0	0.201	0.201	0.210	-	-	0	0	-	0.192	0.192	0.201	-	-	0	-	0.00%
2024-07-30	0	0.201	0.201	0.210	-	-	0	0	-	0.192	0.192	0.201	-	-	0	-	0.00%
2024-07-29	0	0.201	0.201	0.210	0.201	0.201	30,000	6,030	0.2010	0.192	0.192	0.201	0.192	0.192	31,333	0.1924	-2.43%
2024-07-26	0	0.206	0.206	0.210	0.206	0.206	19,000	3,914	0.2060	0.197	0.197	0.201	0.197	0.197	19,844	0.1972	-0.96%
2024-07-25	0	0.208	0.201	0.210	0.200	0.200	253,000	50,600	0.2000	0.199	0.192	0.201	0.191	0.191	264,244	0.1915	-4.59%
2024-07-24	0	0.218	0.200	0.218	-	-	0	0	-	0.209	0.191	0.209	-	-	0	-	0.00%
2024-07-23	0	0.218	0.205	0.220	-	-	0	0	-	0.209	0.196	0.211	-	-	0	-	0.00%
2024-07-22	0	0.218	0.200	0.222	-	-	0	0	-	0.209	0.191	0.213	-	-	0	-	0.00%
2024-07-19	0	0.218	0.200	0.222	0.196	0.218	408,000	85,820	0.2103	0.209	0.191	0.213	0.188	0.209	426,133	0.2014	1.40%
2024-07-18	0	0.215	0.201	0.215	0.209	0.215	54,000	11,310	0.2094	0.206	0.192	0.206	0.200	0.206	56,400	0.2005	2.87%
2024-07-17	0	0.209	0.209	0.218	0.196	0.210	152,000	31,099	0.2046	0.200	0.200	0.209	0.188	0.201	158,756	0.1959	-0.48%
2024-07-16	0	0.210	0.203	0.218	-	-	0	0	-	0.201	0.194	0.209	-	-	0	-	0.00%
2024-07-15	0	0.210	0.210	0.215	0.204	0.210	66,000	13,650	0.2068	0.201	0.201	0.206	0.195	0.201	68,933	0.1980	3.45%
2024-07-12	0	0.203	0.203	0.218	0.203	0.203	5,000	1,015	0.2030	0.194	0.194	0.209	0.194	0.194	5,222	0.1944	0.00%
2024-07-11	0	0.203	0.203	0.210	0.203	0.215	26,000	5,578	0.2145	0.194	0.194	0.201	0.194	0.206	27,156	0.2054	-5.58%
2024-07-10	0	0.215	0.201	0.218	0.215	0.215	24,000	5,160	0.2150	0.206	0.192	0.209	0.206	0.206	25,067	0.2059	5.91%
2024-07-09	0	0.203	0.203	0.215	0.203	0.210	66,000	13,538	0.2051	0.194	0.194	0.206	0.194	0.201	68,933	0.1964	-5.14%
2024-07-08	0	0.214	0.203	0.214	0.214	0.214	35,000	7,490	0.2140	0.205	0.194	0.205	0.205	0.205	36,556	0.2049	0.00%
2024-07-05	0	0.214	0.204	0.215	0.203	0.215	388,000	81,917	0.2111	0.205	0.195	0.206	0.194	0.206	405,244	0.2021	-1.38%
2024-07-04	0	0.217	0.203	0.218	0.217	0.217	25,000	5,425	0.2170	0.208	0.194	0.209	0.208	0.208	26,111	0.2078	0.46%
2024-07-03	0	0.216	0.203	0.220	-	-	0	0	-	0.207	0.194	0.211	-	-	0	-	0.00%
2024-07-02	0	0.216	0.200	0.216	0.198	0.216	938,000	190,525	0.2031	0.207	0.191	0.207	0.190	0.207	979,689	0.1945	3.35%
2024-06-28	0	0.209	0.208	0.213	0.201	0.213	109,000	22,908	0.2102	0.200	0.199	0.204	0.192	0.204	113,844	0.2012	-1.88%
2024-06-27	0	0.213	0.200	0.213	-	-	0	0	-	0.204	0.191	0.204	-	-	0	-	-0.93%
2024-06-26	0	0.215	0.200	0.215	-	-	0	0	-	0.206	0.191	0.206	-	-	0	-	0.00%
2024-06-25	0	0.215	0.200	0.216	0.215	0.215	12,000	2,580	0.2150	0.206	0.191	0.207	0.206	0.206	12,533	0.2059	-0.46%
2024-06-24	0	0.216	0.200	0.216	-	-	0	0	-	0.207	0.191	0.207	-	-	0	-	0.00%
2024-06-21	0	0.216	0.200	0.216	0.216	0.216	2,000	432	0.2160	0.207	0.191	0.207	0.207	0.207	2,089	0.2068	1.41%
2024-06-20	0	0.213	0.200	0.216	0.213	0.213	67,000	14,271	0.2130	0.204	0.191	0.207	0.204	0.204	69,978	0.2039	0.00%
2024-06-19	0	0.213	0.200	0.213	-	-	3,000	639	0.2130	0.204	0.191	0.204	-	-	3,133	0.2039	0.00%
2024-06-18	0	0.213	0.200	0.216	0.213	0.213	50,000	10,650	0.2130	0.204	0.191	0.207	0.204	0.204	52,222	0.2039	0.95%
2024-06-17	0	0.211	0.199	0.216	-	-	0	0	-	0.202	0.191	0.207	-	-	0	-	0.00%
2024-06-14	0	0.211	0.211	0.216	-	-	0	0	-	0.202	0.202	0.207	-	-	0	-	0.48%
2024-06-13	0	0.210	0.210	0.216	0.207	0.216	373,000	78,246	0.2098	0.201	0.201	0.207	0.198	0.207	389,578	0.2008	-2.33%
2024-06-12	0	0.215	0.215	0.220	0.214	0.214	10,000	2,140	0.2140	0.206	0.206	0.211	0.205	0.205	10,444	0.2049	0.94%
2024-06-11	0	0.213	0.213	0.220	0.213	0.213	30,000	6,390	0.2130	0.204	0.204	0.211	0.204	0.204	31,333	0.2039	0.47%
2024-06-07	0	0.212	0.212	0.215	0.210	0.216	124,000	26,291	0.2120	0.203	0.203	0.206	0.201	0.207	129,511	0.2030	-5.36%
2024-06-06	0	0.224	0.216	0.224	0.220	0.224	148,000	32,680	0.2208	0.214	0.207	0.214	0.211	0.214	154,578	0.2114	1.82%
2024-06-05	0	0.220	0.220	0.225	0.220	0.225	242,000	54,163	0.2238	0.211	0.211	0.215	0.211	0.215	252,756	0.2143	-0.45%
2024-06-04	0	0.221	0.221	0.222	0.220	0.221	14,000	3,093	0.2209	0.212	0.212	0.213	0.211	0.212	14,622	0.2115	0.00%
2024-06-03	0	0.221	0.220	0.222	-	-	0	0	-	0.212	0.211	0.213	-	-	0	-	0.00%
2024-05-31	0	0.221	0.221	0.222	0.220	0.223	51,000	11,366	0.2229	0.212	0.212	0.213	0.211	0.214	53,267	0.2134	-1.34%
2024-05-30	0	0.224	0.222	0.224	0.222	0.224	32,000	7,108	0.2221	0.214	0.213	0.214	0.213	0.214	33,422	0.2127	-0.44%
2024-05-29	0	0.225	0.222	0.225	0.224	0.225	62,000	13,910	0.2244	0.215	0.213	0.215	0.214	0.215	64,756	0.2148	0.00%
2024-05-28	0	0.225	0.222	0.225	0.224	0.228	670,000	151,531	0.2262	0.215	0.213	0.215	0.214	0.218	699,778	0.2165	-0.88%
2024-05-27	0	0.227	0.222	0.225	0.224	0.227	295,000	66,557	0.2256	0.217	0.213	0.215	0.214	0.217	308,111	0.2160	0.89%
2024-05-24	0	0.225	0.223	0.225	0.227	0.230	32,000	7,267	0.2271	0.215	0.214	0.215	0.217	0.220	33,422	0.2174	-2.17%
2024-05-23	0	0.230	0.222	0.230	0.225	0.230	1,564,000	357,220	0.2284	0.220	0.213	0.220	0.215	0.220	1,633,511	0.2187	0.00%
2024-05-22	0	0.230	0.223	0.230	0.230	0.230	11,000	2,530	0.2300	0.220	0.214	0.220	0.220	0.220	11,489	0.2202	0.00%
2024-05-21	0	0.230	0.226	0.230	0.233	0.233	436,000	101,588	0.2330	0.220	0.216	0.220	0.223	0.223	455,378	0.2231	2.22%
2024-05-20	0	0.225	0.223	0.232	0.223	0.233	2,518,000	566,642	0.2250	0.215	0.214	0.222	0.214	0.223	2,629,911	0.2155	1.81%
2024-05-17	0	0.221	0.221	0.225	0.221	0.225	883,000	198,591	0.2249	0.212	0.212	0.215	0.212	0.215	922,244	0.2153	-2.21%
2024-05-16	0	0.226	0.221	0.225	0.225	0.227	1,621,000	366,744	0.2262	0.216	0.212	0.215	0.215	0.217	1,693,044	0.2166	0.00%
2024-05-14	0	0.226	0.226	0.237	0.225	0.238	118,000	26,678	0.2261	0.216	0.216	0.227	0.215	0.228	123,244	0.2165	-0.44%
2024-05-13	0	0.227	0.227	0.239	0.227	0.227	17,000	3,859	0.2270	0.217	0.217	0.229	0.217	0.217	17,756	0.2173	-2.16%
2024-05-10	0	0.232	0.220	0.245	-	-	0	0	-	0.222	0.211	0.235	-	-	0	-	0.00%
2024-05-09	0	0.232	0.228	0.232	0.232	0.232	50,000	11,600	0.2320	0.222	0.218	0.222	0.222	0.222	52,222	0.2221	0.00%
2024-05-08	0	0.232	0.232	0.245	0.225	0.232	81,000	18,651	0.2303	0.222	0.222	0.235	0.215	0.222	84,600	0.2205	3.11%
2024-05-07	0	0.225	0.225	0.250	-	-	0	0	-	0.215	0.215	0.239	-	-	0	-	0.45%
2024-05-06	0	0.224	0.224	0.230	0.223	0.229	538,000	121,461	0.2258	0.214	0.214	0.220	0.214	0.219	561,911	0.2162	-2.61%
2024-05-03	0	0.230	0.226	0.230	0.226	0.231	1,133,000	260,617	0.2300	0.220	0.216	0.220	0.216	0.221	1,183,356	0.2202	0.00%
2024-05-02	0	0.230	0.220	0.230	0.230	0.230	381,000	87,630	0.2300	0.220	0.211	0.220	0.220	0.220	397,933	0.2202	-1.29%
2024-04-30	0	0.233	0.232	0.245	0.231	0.245	789,000	183,482	0.2326	0.223	0.222	0.235	0.221	0.235	824,067	0.2227	-2.10%
2024-04-29	0	0.238	0.231	0.238	0.235	0.240	1,273,000	301,075	0.2365	0.228	0.221	0.228	0.225	0.230	1,329,578	0.2264	-0.83%
2024-04-26	0	0.240	0.233	0.240	0.232	0.249	817,000	198,810	0.2433	0.230	0.223	0.230	0.222	0.238	853,311	0.2330	5.26%
2024-04-25	0	0.228	0.227	0.240	-	-	0	0	-	0.218	0.217	0.230	-	-	0	-	0.00%
2024-04-24	0	0.228	0.228	0.232	0.228	0.232	1,033,000	236,421	0.2289	0.218	0.218	0.222	0.218	0.222	1,078,911	0.2191	-2.56%
2024-04-23	0	0.234	0.234	0.235	0.234	0.237	1,712,000	403,829	0.2359	0.224	0.224	0.225	0.224	0.227	1,788,089	0.2258	3.08%
2024-04-22	0	0.227	0.227	0.237	-	-	0	0	-	0.217	0.217	0.227	-	-	0	-	1.34%
2024-04-19	0	0.224	0.224	0.239	0.223	0.232	23,000	5,311	0.2309	0.214	0.214	0.229	0.214	0.222	24,022	0.2211	-3.45%
2024-04-18	0	0.232	0.225	0.239	0.221	0.245	81,000	19,821	0.2447	0.222	0.215	0.229	0.212	0.235	84,600	0.2343	4.50%
2024-04-17	0	0.222	0.218	0.240	-	-	0	0	-	0.213	0.209	0.230	-	-	0	-	0.00%
2024-04-16	0	0.222	0.222	0.240	-	-	0	0	-	0.213	0.213	0.230	-	-	0	-	0.45%
2024-04-15	0	0.221	0.221	0.232	0.221	0.230	12,000	2,751	0.2293	0.212	0.212	0.222	0.212	0.220	12,533	0.2195	0.45%
2024-04-12	0	0.220	0.220	0.230	0.218	0.230	65,000	14,710	0.2263	0.211	0.211	0.220	0.209	0.220	67,889	0.2167	-3.08%
2024-04-11	0	0.227	0.227	0.239	-	-	0	0	-	0.217	0.217	0.229	-	-	0	-	1.34%
2024-04-10	0	0.224	0.224	0.239	-	-	0	0	-	0.214	0.214	0.229	-	-	0	-	0.00%
2024-04-09	0	0.224	0.224	0.239	0.223	0.239	106,000	25,268	0.2384	0.214	0.214	0.229	0.214	0.229	110,711	0.2282	-2.61%
2024-04-08	0	0.230	0.230	0.236	0.230	0.236	387,000	90,144	0.2329	0.220	0.220	0.226	0.220	0.226	404,200	0.2230	2.22%
2024-04-05	0	0.225	0.220	0.225	0.216	0.225	464,000	101,635	0.2190	0.215	0.211	0.215	0.207	0.215	484,622	0.2097	2.27%
2024-04-03	0	0.220	0.220	0.225	0.220	0.225	411,000	91,060	0.2216	0.211	0.211	0.215	0.211	0.215	429,267	0.2121	0.00%
2024-04-02	0	0.220	0.220	0.225	0.220	0.226	577,000	129,505	0.2244	0.211	0.211	0.215	0.211	0.216	602,644	0.2149	-1.79%
2024-03-28	0	0.224	0.224	0.225	0.220	0.232	1,071,000	241,070	0.2251	0.214	0.214	0.215	0.211	0.222	1,118,600	0.2155	-0.44%
2024-03-27	0	0.225	0.225	0.227	0.225	0.233	192,000	44,041	0.2294	0.215	0.215	0.217	0.215	0.223	200,533	0.2196	0.90%
2024-03-26	0	0.223	0.223	0.235	0.223	0.224	309,000	69,083	0.2236	0.214	0.214	0.225	0.214	0.214	322,733	0.2141	0.00%
2024-03-25	0	0.223	0.223	0.230	0.223	0.240	149,000	35,550	0.2386	0.214	0.214	0.220	0.214	0.230	155,622	0.2284	-7.08%
2024-03-22	0	0.240	0.240	0.245	0.237	0.240	531,000	127,071	0.2393	0.230	0.230	0.235	0.227	0.230	554,600	0.2291	3.00%
2024-03-21	0	0.233	0.231	0.233	0.233	0.233	463,000	107,879	0.2330	0.223	0.221	0.223	0.223	0.223	483,578	0.2231	2.64%
2024-03-20	0	0.227	0.227	0.233	0.227	0.233	724,000	168,632	0.2329	0.217	0.217	0.223	0.217	0.223	756,178	0.2230	-1.73%
2024-03-19	0	0.231	0.231	0.232	0.230	0.240	1,170,000	270,822	0.2315	0.221	0.221	0.222	0.220	0.230	1,222,000	0.2216	0.43%
2024-03-18	0	0.230	0.226	0.240	0.226	0.230	2,050,000	469,300	0.2289	0.220	0.216	0.230	0.216	0.220	2,141,111	0.2192	0.88%
2024-03-15	0	0.228	0.228	0.240	0.228	0.230	403,000	92,403	0.2293	0.218	0.218	0.230	0.218	0.220	420,911	0.2195	-1.72%
2024-03-14	0	0.232	0.228	0.232	0.228	0.232	940,000	216,264	0.2301	0.222	0.218	0.222	0.218	0.222	981,778	0.2203	1.75%
2024-03-13	0	0.228	0.228	0.233	0.226	0.236	965,000	224,908	0.2331	0.218	0.218	0.223	0.216	0.226	1,007,889	0.2231	-2.15%
2024-03-12	0	0.233	0.226	0.233	0.232	0.238	91,000	21,206	0.2330	0.223	0.216	0.223	0.222	0.228	95,044	0.2231	1.30%
2024-03-11	0	0.230	0.226	0.230	0.233	0.233	2,000	466	0.2330	0.220	0.216	0.220	0.223	0.223	2,089	0.2231	1.77%
2024-03-08	0	0.226	0.225	0.233	0.225	0.226	48,000	10,837	0.2258	0.216	0.215	0.223	0.215	0.216	50,133	0.2162	1.35%
2024-03-07	0	0.223	0.223	0.225	0.223	0.225	207,000	46,490	0.2246	0.214	0.214	0.215	0.214	0.215	216,200	0.2150	0.00%
2024-03-06	0	0.223	0.223	0.225	-	-	0	0	-	0.214	0.214	0.215	-	-	0	-	0.45%
2024-03-05	0	0.222	0.222	0.225	0.222	0.225	699,000	157,093	0.2247	0.213	0.213	0.215	0.213	0.215	730,067	0.2152	-1.33%
2024-03-04	0	0.225	0.223	0.225	0.222	0.225	1,117,000	250,946	0.2247	0.215	0.214	0.215	0.213	0.215	1,166,644	0.2151	0.00%
2024-03-01	0	0.225	0.222	0.225	0.225	0.225	273,000	61,425	0.2250	0.215	0.213	0.215	0.215	0.215	285,133	0.2154	0.00%
2024-02-29	0	0.225	0.225	0.240	0.225	0.230	1,807,000	409,220	0.2265	0.215	0.215	0.230	0.215	0.220	1,887,311	0.2168	-2.17%
2024-02-28	0	0.230	0.230	0.237	0.228	0.230	290,000	66,520	0.2294	0.220	0.220	0.227	0.218	0.220	302,889	0.2196	-2.95%
2024-02-27	0	0.237	0.235	0.240	0.236	0.240	188,000	44,530	0.2369	0.227	0.225	0.230	0.226	0.230	196,356	0.2268	0.85%
2024-02-26	0	0.235	0.228	0.236	0.235	0.236	121,000	28,472	0.2353	0.225	0.218	0.226	0.225	0.226	126,378	0.2253	0.00%
2024-02-23	0	0.235	0.235	0.236	0.235	0.240	16,000	3,775	0.2359	0.225	0.225	0.226	0.225	0.230	16,711	0.2259	0.00%
2024-02-22	0	0.235	0.231	0.235	0.235	0.240	12,000	2,821	0.2351	0.225	0.221	0.225	0.225	0.230	12,533	0.2251	0.00%
2024-02-21	0	0.235	0.230	0.235	0.230	0.235	17,000	3,915	0.2303	0.225	0.220	0.225	0.220	0.225	17,756	0.2205	3.07%
2024-02-20	0	0.228	0.228	0.230	0.228	0.229	736,000	167,937	0.2282	0.218	0.218	0.220	0.218	0.219	768,711	0.2185	0.44%
2024-02-19	0	0.227	0.227	0.228	0.227	0.229	1,049,000	239,279	0.2281	0.217	0.217	0.218	0.217	0.219	1,095,622	0.2184	-0.44%
2024-02-16	0	0.228	0.228	0.235	0.227	0.227	20,000	4,540	0.2270	0.218	0.218	0.225	0.217	0.217	20,889	0.2173	-2.98%
2024-02-15	0	0.235	0.227	0.235	0.235	0.235	6,000	1,410	0.2350	0.225	0.217	0.225	0.225	0.225	6,267	0.2250	1.73%
2024-02-14	0	0.231	0.231	0.236	0.230	0.236	1,002,000	233,396	0.2329	0.221	0.221	0.226	0.220	0.226	1,046,533	0.2230	-0.86%
2024-02-09	0	0.233	0.226	0.233	0.233	0.233	7,000	1,631	0.2330	0.223	0.216	0.223	0.223	0.223	7,311	0.2231	2.19%
2024-02-08	0	0.228	0.225	0.233	0.225	0.226	101,000	22,735	0.2251	0.218	0.215	0.223	0.215	0.216	105,489	0.2155	-2.15%
2024-02-07	0	0.233	0.226	0.236	0.226	0.233	33,000	7,598	0.2302	0.223	0.216	0.226	0.216	0.223	34,467	0.2204	-1.27%
2024-02-06	0	0.236	0.225	0.237	-	-	0	0	-	0.226	0.215	0.227	-	-	0	-	-0.42%
2024-02-05	0	0.237	0.230	0.239	0.230	0.238	32,000	7,378	0.2306	0.227	0.220	0.229	0.220	0.228	33,422	0.2208	5.33%
2024-02-02	0	0.225	0.225	0.234	0.224	0.236	420,000	94,430	0.2248	0.215	0.215	0.224	0.214	0.226	438,667	0.2153	-1.75%
2024-02-01	0	0.229	0.228	0.240	0.228	0.239	1,579,000	365,670	0.2316	0.219	0.218	0.230	0.218	0.229	1,649,178	0.2217	-4.18%
2024-01-31	0	0.239	0.228	0.239	0.238	0.239	206,000	49,072	0.2382	0.229	0.218	0.229	0.228	0.229	215,156	0.2281	5.29%
2024-01-30	0	0.227	0.227	0.245	-	-	0	0	-	0.217	0.217	0.235	-	-	0	-	0.00%
2024-01-29	0	0.227	0.224	0.245	0.222	0.227	710,000	159,880	0.2252	0.217	0.214	0.235	0.213	0.217	741,556	0.2156	0.00%
2024-01-26	0	0.227	0.227	0.240	0.227	0.227	1,000	227	0.2270	0.217	0.217	0.230	0.217	0.217	1,044	0.2173	-5.42%
2024-01-25	0	0.240	0.226	0.240	0.232	0.245	83,000	19,269	0.2322	0.230	0.216	0.230	0.222	0.235	86,689	0.2223	3.45%
2024-01-24	0	0.232	0.232	0.245	0.222	0.232	323,000	73,904	0.2288	0.222	0.222	0.235	0.213	0.222	337,356	0.2191	2.20%
2024-01-23	0	0.227	0.223	0.227	0.227	0.227	300,000	68,100	0.2270	0.217	0.214	0.217	0.217	0.217	313,333	0.2173	0.89%
2024-01-22	0	0.225	0.224	0.230	0.224	0.225	286,000	64,222	0.2246	0.215	0.214	0.220	0.214	0.215	298,711	0.2150	0.00%
2024-01-19	0	0.225	0.225	0.232	0.225	0.225	101,000	22,725	0.2250	0.215	0.215	0.222	0.215	0.215	105,489	0.2154	0.45%
2024-01-18	0	0.224	0.224	0.232	0.223	0.225	48,000	10,717	0.2233	0.214	0.214	0.222	0.214	0.215	50,133	0.2138	-0.44%
2024-01-17	0	0.225	0.225	0.228	0.224	0.230	224,000	50,587	0.2258	0.215	0.215	0.218	0.214	0.220	233,956	0.2162	-2.17%
2024-01-16	0	0.230	0.225	0.230	0.225	0.230	354,000	79,800	0.2254	0.220	0.215	0.220	0.215	0.220	369,733	0.2158	-0.43%
2024-01-15	0	0.231	0.225	0.233	0.225	0.236	130,000	30,370	0.2336	0.221	0.215	0.223	0.215	0.226	135,778	0.2237	-1.70%
2024-01-12	0	0.235	0.224	0.235	0.224	0.238	350,000	79,342	0.2267	0.225	0.214	0.225	0.214	0.228	365,556	0.2170	0.86%
2024-01-11	0	0.233	0.228	0.237	0.225	0.247	256,000	58,097	0.2269	0.223	0.218	0.227	0.215	0.236	267,378	0.2173	-2.92%
2024-01-10	0	0.240	0.226	0.242	0.240	0.240	505,000	121,195	0.2400	0.230	0.216	0.232	0.230	0.230	527,444	0.2298	2.13%
2024-01-09	0	0.235	0.226	0.235	-	-	0	0	-	0.225	0.216	0.225	-	-	0	-	-1.67%
2024-01-08	0	0.239	0.226	0.239	0.226	0.239	218,000	49,406	0.2266	0.229	0.216	0.229	0.216	0.229	227,689	0.2170	3.02%
2024-01-05	0	0.232	0.224	0.242	0.224	0.243	829,000	186,335	0.2248	0.222	0.214	0.232	0.214	0.233	865,844	0.2152	-0.85%
2024-01-04	0	0.234	0.225	0.234	0.225	0.234	2,263,000	511,796	0.2262	0.224	0.215	0.224	0.215	0.224	2,363,578	0.2165	0.86%
2024-01-03	0	0.232	0.231	0.232	0.232	0.243	1,031,000	240,672	0.2334	0.222	0.221	0.222	0.222	0.233	1,076,822	0.2235	-4.53%
2024-01-02	0	0.243	0.243	0.260	0.243	0.250	22,000	5,486	0.2494	0.233	0.233	0.249	0.233	0.239	22,978	0.2388	-2.80%
2023-12-29	0	0.250	0.250	0.260	0.243	0.255	47,000	11,692	0.2488	0.239	0.239	0.249	0.233	0.244	49,089	0.2382	0.00%
2023-12-28	0	0.250	0.243	0.250	0.250	0.250	34,000	8,500	0.2500	0.239	0.233	0.239	0.239	0.239	35,511	0.2394	2.04%
2023-12-27	0	0.245	0.243	0.245	0.243	0.245	71,000	17,347	0.2443	0.235	0.233	0.235	0.233	0.235	74,156	0.2339	0.82%
2023-12-22	0	0.243	0.237	0.243	0.236	0.250	1,114,000	266,939	0.2396	0.233	0.227	0.233	0.226	0.239	1,163,511	0.2294	3.85%
2023-12-21	0	0.234	0.226	0.234	-	-	0	0	-	0.224	0.216	0.224	-	-	0	-	-0.85%
2023-12-20	0	0.236	0.226	0.236	0.231	0.236	114,000	26,792	0.2350	0.226	0.216	0.226	0.221	0.226	119,067	0.2250	2.16%
2023-12-19	0	0.231	0.226	0.235	0.231	0.237	62,000	14,452	0.2331	0.221	0.216	0.225	0.221	0.227	64,756	0.2232	-1.70%
2023-12-18	0	0.235	0.225	0.235	0.234	0.236	25,000	5,854	0.2342	0.225	0.215	0.225	0.224	0.226	26,111	0.2242	4.44%
2023-12-15	0	0.225	0.225	0.235	0.225	0.226	1,367,000	307,625	0.2250	0.215	0.215	0.225	0.215	0.216	1,427,756	0.2155	0.00%
2023-12-14	0	0.225	0.223	0.225	0.222	0.225	644,000	144,211	0.2239	0.215	0.214	0.215	0.213	0.215	672,622	0.2144	0.45%
2023-12-13	0	0.224	0.224	0.225	0.224	0.225	217,000	48,797	0.2249	0.214	0.214	0.215	0.214	0.215	226,644	0.2153	0.00%
2023-12-12	0	0.224	0.223	0.225	0.223	0.244	950,000	217,181	0.2286	0.214	0.214	0.215	0.214	0.234	992,222	0.2189	-3.03%
2023-12-11	0	0.231	0.230	0.231	0.222	0.231	451,000	101,175	0.2243	0.221	0.220	0.221	0.213	0.221	471,044	0.2148	2.67%
2023-12-08	0	0.225	0.223	0.225	0.225	0.225	418,000	94,050	0.2250	0.215	0.214	0.215	0.215	0.215	436,578	0.2154	0.00%
2023-12-07	0	0.225	0.222	0.225	0.222	0.226	493,000	110,923	0.2250	0.215	0.213	0.215	0.213	0.216	514,911	0.2154	0.00%
2023-12-06	0	0.225	0.222	0.225	0.225	0.240	809,000	183,140	0.2264	0.215	0.213	0.215	0.215	0.230	844,956	0.2167	-0.44%
2023-12-05	0	0.226	0.226	0.235	0.225	0.230	587,000	133,739	0.2278	0.216	0.216	0.225	0.215	0.220	613,089	0.2181	-3.83%
2023-12-04	0	0.235	0.235	0.244	0.235	0.245	720,000	175,776	0.2441	0.225	0.225	0.234	0.225	0.235	752,000	0.2337	-4.08%
2023-12-01	0	0.245	0.242	0.250	0.245	0.260	1,294,000	324,185	0.2505	0.235	0.232	0.239	0.235	0.249	1,351,511	0.2399	-3.92%
2023-11-30	0	0.255	0.239	0.245	0.221	0.255	596,000	141,071	0.2367	0.244	0.229	0.235	0.212	0.244	622,489	0.2266	13.84%
2023-11-29	0	0.224	0.224	0.225	0.224	0.230	1,816,000	409,900	0.2257	0.214	0.214	0.215	0.214	0.220	1,896,711	0.2161	-4.68%
2023-11-28	0	0.235	0.231	0.239	0.235	0.255	3,092,000	756,864	0.2448	0.225	0.221	0.229	0.225	0.244	3,229,422	0.2344	-5.62%
2023-11-27	0	0.249	0.249	0.250	0.240	0.250	830,000	201,985	0.2434	0.238	0.238	0.239	0.230	0.239	866,889	0.2330	5.96%
2023-11-24	0	0.235	0.235	0.240	-	-	0	0	-	0.225	0.225	0.230	-	-	0	-	0.00%
2023-11-23	0	0.235	0.235	0.240	-	-	0	0	-	0.225	0.225	0.230	-	-	0	-	0.00%
2023-11-22	0	0.235	0.235	0.240	0.235	0.235	198,000	46,530	0.2350	0.225	0.225	0.230	0.225	0.225	206,800	0.2250	-1.26%
2023-11-21	0	0.238	0.232	0.240	0.230	0.238	265,000	62,158	0.2346	0.228	0.222	0.230	0.220	0.228	276,778	0.2246	0.42%
2023-11-20	0	0.237	0.228	0.238	0.237	0.237	22,000	5,214	0.2370	0.227	0.218	0.228	0.227	0.227	22,978	0.2269	3.04%
2023-11-17	0	0.230	0.222	0.237	0.230	0.231	62,000	14,304	0.2307	0.220	0.213	0.227	0.220	0.221	64,756	0.2209	-2.95%
2023-11-16	0	0.237	0.230	0.237	0.237	0.237	3,000	711	0.2370	0.227	0.220	0.227	0.227	0.227	3,133	0.2269	0.00%
2023-11-15	0	0.237	0.221	0.237	0.237	0.237	307,000	72,759	0.2370	0.227	0.212	0.227	0.227	0.227	320,644	0.2269	0.00%
2023-11-14	0	0.237	0.226	0.237	0.221	0.237	361,000	81,487	0.2257	0.227	0.216	0.227	0.212	0.227	377,044	0.2161	3.04%
2023-11-13	0	0.230	0.223	0.237	-	-	0	0	-	0.220	0.214	0.227	-	-	0	-	4.07%
2023-11-10	0	0.221	0.221	0.225	0.221	0.221	50,000	11,050	0.2210	0.212	0.212	0.215	0.212	0.212	52,222	0.2116	0.00%
2023-11-09	0	0.221	0.221	0.225	0.220	0.225	98,000	21,660	0.2210	0.212	0.212	0.215	0.211	0.215	102,356	0.2116	-1.78%
2023-11-08	0	0.225	0.222	0.225	0.225	0.226	269,000	60,668	0.2255	0.215	0.213	0.215	0.215	0.216	280,956	0.2159	-0.44%
2023-11-07	0	0.226	0.223	0.228	0.225	0.226	800,000	180,200	0.2253	0.216	0.214	0.218	0.215	0.216	835,556	0.2157	-1.74%
2023-11-06	0	0.230	0.230	0.235	0.230	0.235	150,000	34,750	0.2317	0.220	0.220	0.225	0.220	0.225	156,667	0.2218	-2.13%
2023-11-03	0	0.235	0.225	0.235	0.235	0.240	440,000	104,606	0.2377	0.225	0.215	0.225	0.225	0.230	459,556	0.2276	-2.08%
2023-11-02	0	0.240	0.223	0.240	0.240	0.240	63,000	15,120	0.2400	0.230	0.214	0.230	0.230	0.230	65,800	0.2298	0.00%
2023-11-01	0	0.240	0.225	0.240	-	-	0	0	-	0.230	0.215	0.230	-	-	0	-	0.00%
2023-10-31	0	0.240	0.225	0.240	0.239	0.240	201,000	48,239	0.2400	0.230	0.215	0.230	0.229	0.230	209,933	0.2298	0.42%
2023-10-30	0	0.239	0.230	0.239	0.240	0.240	50,000	12,000	0.2400	0.229	0.220	0.229	0.230	0.230	52,222	0.2298	-0.42%
2023-10-27	0	0.240	0.240	0.244	0.235	0.242	1,054,000	254,493	0.2415	0.230	0.230	0.234	0.225	0.232	1,100,844	0.2312	4.35%
2023-10-26	0	0.230	0.225	0.240	0.225	0.225	375,000	84,375	0.2250	0.220	0.215	0.230	0.215	0.215	391,667	0.2154	2.22%
2023-10-25	0	0.225	0.218	0.240	-	-	0	0	-	0.215	0.209	0.230	-	-	0	-	2.27%
2023-10-24	0	0.220	0.217	0.230	0.219	0.223	2,096,000	461,470	0.2202	0.211	0.208	0.220	0.210	0.214	2,189,156	0.2108	-2.22%
2023-10-20	0	0.225	0.225	0.240	0.223	0.225	114,000	25,430	0.2231	0.215	0.215	0.230	0.214	0.215	119,067	0.2136	-0.44%
2023-10-19	0	0.226	0.226	0.240	0.225	0.225	65,000	14,625	0.2250	0.216	0.216	0.230	0.215	0.215	67,889	0.2154	-7.00%
2023-10-18	0	0.243	0.239	0.243	0.238	0.245	80,000	19,593	0.2449	0.233	0.229	0.233	0.228	0.235	83,556	0.2345	3.40%
2023-10-17	0	0.235	0.235	0.245	0.235	0.235	208,000	48,880	0.2350	0.225	0.225	0.235	0.225	0.225	217,244	0.2250	-4.08%
2023-10-16	0	0.245	0.230	0.245	0.234	0.245	2,000	479	0.2395	0.235	0.220	0.235	0.224	0.235	2,089	0.2293	3.81%
2023-10-13	0	0.236	0.230	0.242	-	-	0	0	-	0.226	0.220	0.232	-	-	0	-	0.00%
2023-10-12	0	0.236	0.236	0.243	0.235	0.235	400,000	94,000	0.2350	0.226	0.226	0.233	0.225	0.225	417,778	0.2250	-0.84%
2023-10-11	0	0.238	0.238	0.240	0.238	0.238	214,000	50,932	0.2380	0.228	0.228	0.230	0.228	0.228	223,511	0.2279	-0.83%
2023-10-10	0	0.240	0.228	0.240	-	-	0	0	-	0.230	0.218	0.230	-	-	0	-	0.00%
2023-10-09	0	0.240	0.225	0.240	0.240	0.240	1,000	240	0.2400	0.230	0.215	0.230	0.230	0.230	1,044	0.2298	0.00%
2023-10-06	0	0.240	0.222	0.240	0.232	0.240	120,000	28,520	0.2377	0.230	0.213	0.230	0.222	0.230	125,333	0.2276	3.45%
2023-10-05	0	0.232	0.221	0.239	-	-	0	0	-	0.222	0.212	0.229	-	-	0	-	0.00%
2023-10-04	0	0.232	0.228	0.232	0.232	0.232	147,000	34,104	0.2320	0.222	0.218	0.222	0.222	0.222	153,533	0.2221	-5.31%
2023-10-03	0	0.245	0.232	0.245	-	-	0	0	-	0.235	0.222	0.235	-	-	0	-	0.00%
2023-09-29	0	0.245	0.232	0.245	0.245	0.245	100,000	24,500	0.2450	0.235	0.222	0.235	0.235	0.235	104,444	0.2346	2.08%
2023-09-28	0	0.240	0.233	0.245	-	-	0	0	-	0.230	0.223	0.235	-	-	0	-	0.00%
2023-09-27	0	0.240	0.235	0.244	-	-	0	0	-	0.230	0.225	0.234	-	-	0	-	0.00%
2023-09-26	0	0.240	0.232	0.248	0.240	0.240	200,000	48,000	0.2400	0.230	0.222	0.237	0.230	0.230	208,889	0.2298	-1.23%
2023-09-25	0	0.243	0.232	0.245	-	-	0	0	-	0.233	0.222	0.235	-	-	0	-	0.00%
2023-09-22	0	0.243	0.231	0.244	0.240	0.243	195,000	46,920	0.2406	0.233	0.221	0.234	0.230	0.233	203,667	0.2304	1.25%
2023-09-21	0	0.240	0.229	0.241	0.240	0.240	100,000	24,000	0.2400	0.230	0.219	0.231	0.230	0.230	104,444	0.2298	-2.04%
2023-09-20	0	0.245	0.232	0.245	0.245	0.246	157,000	38,466	0.2450	0.235	0.222	0.235	0.235	0.236	163,978	0.2346	0.00%
2023-09-19	0	0.245	0.232	0.245	-	-	600	136	0.2267	0.235	0.222	0.235	-	-	627	0.2170	0.00%
2023-09-18	0	0.245	0.245	0.255	0.245	0.245	65,000	15,925	0.2450	0.235	0.235	0.244	0.235	0.235	67,889	0.2346	0.00%
2023-09-15	0	0.245	0.215	0.250	-	-	0	0	-	0.235	0.206	0.239	-	-	0	-	0.00%
2023-09-14	0	0.245	0.245	0.250	0.245	0.250	950,000	234,448	0.2468	0.235	0.235	0.239	0.235	0.239	992,222	0.2363	-1.61%
2023-09-13	0	0.249	0.215	0.249	0.249	0.250	102,000	25,499	0.2500	0.238	0.206	0.238	0.238	0.239	106,533	0.2394	-0.40%
2023-09-12	0	0.250	-	0.255	0.250	0.250	1,000	250	0.2500	0.239	-	0.244	0.239	0.239	1,044	0.2394	0.00%
2023-09-11	0	0.250	0.237	0.260	0.237	0.250	524,000	129,812	0.2477	0.239	0.227	0.249	0.227	0.239	547,289	0.2372	-3.85%
2023-09-07	0	0.260	0.241	0.260	0.250	0.260	567,000	143,855	0.2537	0.249	0.231	0.249	0.239	0.249	592,200	0.2429	4.42%
2023-09-06	0	0.249	0.218	0.250	-	-	0	0	-	0.238	0.209	0.239	-	-	0	-	0.00%
2023-09-05	0	0.249	0.232	0.249	0.249	0.250	351,000	87,746	0.2500	0.238	0.222	0.238	0.238	0.239	366,600	0.2394	-0.40%
2023-09-04	0	0.250	0.215	0.255	-	-	0	0	-	0.239	0.206	0.244	-	-	0	-	0.00%
2023-08-31	0	0.250	0.245	0.250	0.250	0.250	157,000	39,250	0.2500	0.239	0.235	0.239	0.239	0.239	163,978	0.2394	0.00%
2023-08-30	0	0.250	0.247	0.255	0.215	0.300	2,365,000	600,924	0.2541	0.239	0.236	0.244	0.206	0.287	2,470,111	0.2433	25.00%
2023-08-29	0	0.200	0.200	0.213	-	-	0	0	-	0.191	0.191	0.204	-	-	0	-	0.00%
2023-08-28	0	0.200	0.200	0.215	0.200	0.215	387,000	78,639	0.2032	0.191	0.191	0.206	0.191	0.206	404,200	0.1946	-2.44%
2023-08-25	0	0.205	0.200	0.210	-	-	0	0	-	0.196	0.191	0.201	-	-	0	-	2.50%
2023-08-24	0	0.200	0.200	0.205	0.200	0.200	1,000	200	0.2000	0.191	0.191	0.196	0.191	0.191	1,044	0.1915	-2.44%
2023-08-23	0	0.205	0.200	0.205	-	-	0	0	-	0.196	0.191	0.196	-	-	0	-	0.00%
2023-08-22	0	0.205	0.193	0.205	0.192	0.208	324,000	62,695	0.1935	0.196	0.185	0.196	0.184	0.199	338,400	0.1853	5.67%
2023-08-21	0	0.194	0.194	0.208	0.190	0.190	5,000	950	0.1900	0.186	0.186	0.199	0.182	0.182	5,222	0.1819	-3.00%
2023-08-18	0	0.200	0.190	0.208	-	-	0	0	-	0.191	0.182	0.199	-	-	0	-	0.00%
2023-08-17	0	0.200	0.195	0.208	0.200	0.200	540,000	108,000	0.2000	0.191	0.187	0.199	0.191	0.191	564,000	0.1915	-0.99%
2023-08-16	0	0.202	0.195	0.208	0.202	0.203	547,000	110,608	0.2022	0.193	0.187	0.199	0.193	0.194	571,311	0.1936	0.00%
2023-08-15	0	0.202	0.198	0.208	-	-	0	0	-	0.193	0.190	0.199	-	-	0	-	0.00%
2023-08-14	0	0.202	0.202	0.208	0.202	0.202	28,000	5,656	0.2020	0.193	0.193	0.199	0.193	0.193	29,244	0.1934	0.00%
2023-08-11	0	0.202	0.196	0.205	-	-	0	0	-	0.193	0.188	0.196	-	-	0	-	0.00%
2023-08-10	0	0.202	0.202	0.205	0.202	0.202	100,000	20,200	0.2020	0.193	0.193	0.196	0.193	0.193	104,444	0.1934	0.50%
2023-08-09	0	0.201	0.195	0.205	0.201	0.201	10,000	2,010	0.2010	0.192	0.187	0.196	0.192	0.192	10,444	0.1924	-1.95%
2023-08-08	0	0.205	0.202	0.205	0.205	0.205	1,000	205	0.2050	0.196	0.193	0.196	0.196	0.196	1,044	0.1963	0.00%
2023-08-07	0	0.205	0.205	0.208	-	-	0	0	-	0.196	0.196	0.199	-	-	0	-	0.00%
2023-08-04	0	0.205	0.202	0.205	0.202	0.208	170,000	35,031	0.2061	0.196	0.193	0.196	0.193	0.199	177,556	0.1973	0.99%
2023-08-03	0	0.203	0.203	0.205	0.203	0.205	50,000	10,248	0.2050	0.194	0.194	0.196	0.194	0.196	52,222	0.1962	-0.49%
2023-08-02	0	0.204	0.204	0.205	0.203	0.205	149,000	30,325	0.2035	0.195	0.195	0.196	0.194	0.196	155,622	0.1949	0.49%
2023-08-01	0	0.203	0.203	0.225	0.203	0.205	120,000	24,498	0.2042	0.194	0.194	0.215	0.194	0.196	125,333	0.1955	-0.98%
2023-07-31	0	0.205	0.203	0.205	0.205	0.206	323,000	66,240	0.2051	0.196	0.194	0.196	0.196	0.197	337,356	0.1964	0.00%
2023-07-28	0	0.205	0.205	0.208	0.201	0.210	298,000	60,925	0.2044	0.196	0.196	0.199	0.192	0.201	311,244	0.1957	-2.38%
2023-07-27	0	0.210	0.208	0.210	0.208	0.210	470,000	98,256	0.2091	0.201	0.199	0.201	0.199	0.201	490,889	0.2002	-2.33%
2023-07-26	0	0.215	0.205	0.215	0.216	0.216	10,000	2,160	0.2160	0.206	0.196	0.206	0.207	0.207	10,444	0.2068	-1.38%
2023-07-25	0	0.218	0.201	0.220	0.215	0.218	160,000	34,553	0.2160	0.209	0.192	0.211	0.206	0.209	167,111	0.2068	4.31%
2023-07-24	0	0.209	0.195	0.215	-	-	0	0	-	0.200	0.187	0.206	-	-	0	-	0.00%
2023-07-21	0	0.209	0.200	0.212	0.200	0.209	514,000	104,383	0.2031	0.200	0.191	0.203	0.191	0.200	536,844	0.1944	0.00%
2023-07-20	0	0.209	0.205	0.215	0.205	0.209	684,000	142,690	0.2086	0.200	0.196	0.206	0.196	0.200	714,400	0.1997	-3.24%
2023-07-19	0	0.216	0.208	0.216	0.216	0.220	66,000	14,405	0.2183	0.207	0.199	0.207	0.207	0.211	68,933	0.2090	-1.82%
2023-07-18	0	0.220	0.208	0.220	-	-	0	0	-	0.211	0.199	0.211	-	-	0	-	-1.35%
2023-07-14	0	0.223	0.208	0.223	-	-	90,000	20,970	0.2330	0.214	0.199	0.214	-	-	94,000	0.2231	0.00%
2023-07-13	0	0.223	0.209	0.229	0.220	0.224	74,000	16,502	0.2230	0.214	0.200	0.219	0.211	0.214	77,289	0.2135	1.36%
2023-07-12	0	0.220	0.215	0.220	0.220	0.220	110,000	24,200	0.2200	0.211	0.206	0.211	0.211	0.211	114,889	0.2106	0.00%
2023-07-11	0	0.220	0.215	0.225	-	-	0	0	-	0.211	0.206	0.215	-	-	0	-	2.33%
2023-07-10	0	0.215	0.215	0.233	-	-	0	0	-	0.206	0.206	0.223	-	-	0	-	0.00%
2023-07-07	0	0.215	0.208	0.233	-	-	0	0	-	0.206	0.199	0.223	-	-	0	-	0.00%
2023-07-06	0	0.215	0.208	0.219	0.215	0.215	100,000	21,500	0.2150	0.206	0.199	0.210	0.206	0.206	104,444	0.2059	0.00%
2023-07-05	0	0.215	0.215	0.230	-	-	0	0	-	0.206	0.206	0.220	-	-	0	-	0.00%
2023-07-04	0	0.215	0.208	0.232	0.215	0.215	50,000	10,750	0.2150	0.206	0.199	0.222	0.206	0.206	52,222	0.2059	0.00%
2023-07-03	0	0.215	0.208	0.233	-	-	0	0	-	0.206	0.199	0.223	-	-	0	-	0.00%
2023-06-30	0	0.215	0.208	0.215	-	-	0	0	-	0.206	0.199	0.206	-	-	0	-	0.00%
2023-06-29	0	0.215	0.208	0.215	-	-	0	0	-	0.206	0.199	0.206	-	-	0	-	0.00%
2023-06-28	0	0.215	0.208	0.221	0.215	0.215	36,000	7,740	0.2150	0.206	0.199	0.212	0.206	0.206	37,600	0.2059	-3.15%
2023-06-27	0	0.222	0.210	0.222	0.206	0.222	40,000	8,547	0.2137	0.213	0.201	0.213	0.197	0.213	41,778	0.2046	0.91%
2023-06-26	0	0.220	0.209	0.220	0.220	0.220	2,000	440	0.2200	0.211	0.200	0.211	0.211	0.211	2,089	0.2106	7.32%
2023-06-23	0	0.205	0.205	0.218	0.203	0.212	81,000	16,770	0.2070	0.196	0.196	0.209	0.194	0.203	84,600	0.1982	-6.82%
2023-06-21	0	0.220	0.212	0.220	0.220	0.220	142,000	31,240	0.2200	0.211	0.203	0.211	0.211	0.211	148,311	0.2106	0.00%
2023-06-20	0	0.220	0.212	0.220	-	-	0	0	-	0.211	0.203	0.211	-	-	0	-	0.00%
2023-06-19	0	0.220	0.212	0.220	0.220	0.220	1,000	220	0.2200	0.211	0.203	0.211	0.211	0.211	1,044	0.2106	0.00%
2023-06-16	0	0.220	0.212	0.220	0.222	0.222	4,000	888	0.2220	0.211	0.203	0.211	0.213	0.213	4,178	0.2126	-0.90%
2023-06-15	0	0.222	0.212	0.222	0.210	0.222	183,000	40,498	0.2213	0.213	0.203	0.213	0.201	0.213	191,133	0.2119	4.23%
2023-06-14	0	0.213	0.213	0.223	0.213	0.223	4,000	882	0.2205	0.204	0.204	0.214	0.204	0.214	4,178	0.2111	0.95%
2023-06-13	0	0.211	0.210	0.221	0.211	0.211	45,000	9,495	0.2110	0.202	0.201	0.212	0.202	0.202	47,000	0.2020	-5.38%
2023-06-12	0	0.223	0.211	0.223	0.223	0.223	20,000	4,460	0.2230	0.214	0.202	0.214	0.214	0.214	20,889	0.2135	0.00%
2023-06-09	0	0.223	0.211	0.223	-	-	0	0	-	0.214	0.202	0.214	-	-	0	-	0.00%
2023-06-08	0	0.223	0.211	0.223	-	-	0	0	-	0.214	0.202	0.214	-	-	0	-	0.00%
2023-06-07	0	0.223	0.215	0.223	0.211	0.223	72,000	15,834	0.2199	0.214	0.206	0.214	0.202	0.214	75,200	0.2106	0.00%
2023-06-06	0	0.223	0.217	0.223	0.216	0.223	68,000	14,807	0.2178	0.214	0.208	0.214	0.207	0.214	71,022	0.2085	0.00%
2023-06-05	0	0.223	0.210	0.223	-	-	0	0	-	0.214	0.201	0.214	-	-	0	-	0.00%
2023-06-02	0	0.223	0.216	0.223	0.215	0.225	223,000	48,571	0.2178	0.214	0.207	0.214	0.206	0.215	232,911	0.2085	-0.89%
2023-06-01	0	0.225	0.210	0.225	0.225	0.230	200,000	45,500	0.2275	0.215	0.201	0.215	0.215	0.220	208,889	0.2178	0.00%
2023-05-31	0	0.225	0.210	0.225	0.225	0.225	100,000	22,500	0.2250	0.215	0.201	0.215	0.215	0.215	104,444	0.2154	0.00%
2023-05-30	0	0.225	0.210	0.225	0.225	0.225	127,000	28,575	0.2250	0.215	0.201	0.215	0.215	0.215	132,644	0.2154	0.00%
2023-05-29	0	0.225	0.220	0.235	-	-	0	0	-	0.215	0.211	0.225	-	-	0	-	0.00%
2023-05-25	0	0.225	0.220	0.240	0.225	0.225	292,000	65,700	0.2250	0.215	0.211	0.230	0.215	0.215	304,978	0.2154	0.45%
2023-05-24	0	0.224	0.224	0.241	0.224	0.224	80,000	17,920	0.2240	0.214	0.214	0.231	0.214	0.214	83,556	0.2145	-0.44%
2023-05-23	0	0.235	0.225	0.235	0.225	0.235	531,000	119,505	0.2251	0.215	0.206	0.215	0.206	0.215	579,249	0.2063	-2.49%
2023-05-22	0	0.241	0.221	0.241	-	-	0	0	-	0.221	0.203	0.221	-	-	0	-	0.00%
2023-05-19	0	0.241	0.221	0.241	-	-	0	0	-	0.221	0.203	0.221	-	-	0	-	0.00%
2023-05-18	0	0.241	0.221	0.241	-	-	0	0	-	0.221	0.203	0.221	-	-	0	-	-0.41%
2023-05-17	0	0.242	0.221	0.243	-	-	0	0	-	0.222	0.203	0.223	-	-	0	-	-0.41%
2023-05-16	0	0.243	0.221	0.248	-	-	0	0	-	0.223	0.203	0.227	-	-	0	-	-0.41%
2023-05-15	0	0.244	0.220	0.245	0.218	0.244	150,000	34,000	0.2267	0.224	0.202	0.225	0.200	0.224	163,630	0.2078	3.39%
2023-05-12	0	0.236	0.221	0.244	-	-	0	0	-	0.216	0.203	0.224	-	-	0	-	0.00%
2023-05-11	0	0.236	0.220	0.240	-	-	0	0	-	0.216	0.202	0.220	-	-	0	-	0.00%
2023-05-10	0	0.236	0.230	0.236	0.226	0.238	152,000	35,364	0.2327	0.216	0.211	0.216	0.207	0.218	165,811	0.2133	6.79%
2023-05-09	0	0.221	0.221	0.237	0.221	0.225	30,000	6,710	0.2237	0.203	0.203	0.217	0.203	0.206	32,726	0.2050	-7.92%
2023-05-08	0	0.240	0.225	0.240	0.225	0.240	345,000	78,126	0.2265	0.220	0.206	0.220	0.206	0.220	376,348	0.2076	5.26%
2023-05-05	0	0.228	0.216	0.228	0.228	0.230	44,000	10,116	0.2299	0.209	0.198	0.209	0.209	0.211	47,998	0.2108	0.00%
2023-05-04	0	0.228	0.214	0.229	0.210	0.232	1,005,000	214,769	0.2137	0.209	0.196	0.210	0.193	0.213	1,096,319	0.1959	-0.87%
2023-05-03	0	0.230	0.215	0.234	0.220	0.230	121,000	27,400	0.2264	0.211	0.197	0.215	0.202	0.211	131,995	0.2076	4.55%
2023-05-02	0	0.220	0.220	0.255	0.220	0.230	211,000	46,532	0.2205	0.202	0.202	0.234	0.202	0.211	230,172	0.2022	-5.98%
2023-04-28	0	0.234	0.225	0.235	0.212	0.239	2,413,000	541,013	0.2242	0.215	0.206	0.215	0.194	0.219	2,632,255	0.2055	-2.50%
2023-04-27	0	0.240	0.232	0.248	0.232	0.235	800,000	185,612	0.2320	0.220	0.213	0.227	0.213	0.215	872,691	0.2127	1.69%
2023-04-26	0	0.236	0.236	0.248	0.235	0.239	200,000	47,086	0.2354	0.216	0.216	0.227	0.215	0.219	218,173	0.2158	-1.67%
2023-04-25	0	0.240	0.236	0.255	-	-	0	0	-	0.220	0.216	0.234	-	-	0	-	0.00%
2023-04-24	0	0.240	0.240	0.250	0.240	0.240	25,000	6,000	0.2400	0.220	0.220	0.229	0.220	0.220	27,272	0.2200	-2.04%
2023-04-21	0	0.245	0.238	0.250	-	-	0	0	-	0.225	0.218	0.229	-	-	0	-	0.00%
2023-04-20	0	0.245	0.240	0.255	0.235	0.250	987,000	240,842	0.2440	0.225	0.220	0.234	0.215	0.229	1,076,683	0.2237	-3.92%
2023-04-19	0	0.255	0.237	0.255	0.236	0.255	235,000	55,615	0.2367	0.234	0.217	0.234	0.216	0.234	256,353	0.2169	0.00%
2023-04-18	0	0.255	0.235	0.255	0.245	0.260	202,000	49,670	0.2459	0.234	0.215	0.234	0.225	0.238	220,355	0.2254	4.08%
2023-04-17	0	0.245	0.232	0.245	0.233	0.246	1,273,000	301,679	0.2370	0.225	0.213	0.225	0.214	0.226	1,388,670	0.2172	0.00%
2023-04-14	0	0.245	0.245	0.255	0.243	0.243	150,000	36,450	0.2430	0.225	0.225	0.234	0.223	0.223	163,630	0.2228	-5.77%
2023-04-13	0	0.260	0.243	0.260	0.244	0.260	241,000	60,665	0.2517	0.238	0.223	0.238	0.224	0.238	262,898	0.2308	0.00%
2023-04-12	0	0.260	0.237	0.260	0.250	0.260	86,000	22,265	0.2589	0.238	0.217	0.238	0.229	0.238	93,814	0.2373	6.12%
2023-04-11	0	0.245	0.238	0.250	0.235	0.245	1,184,000	279,421	0.2360	0.225	0.218	0.229	0.215	0.225	1,291,583	0.2163	0.00%
2023-04-06	0	0.245	0.235	0.255	-	-	0	0	-	0.225	0.215	0.234	-	-	0	-	0.00%
2023-04-04	0	0.245	0.236	0.255	-	-	0	0	-	0.225	0.216	0.234	-	-	0	-	0.00%
2023-04-03	0	0.245	0.240	0.250	0.238	0.250	367,000	89,660	0.2443	0.225	0.220	0.229	0.218	0.229	400,347	0.2240	3.38%
2023-03-31	0	0.237	0.226	0.255	0.237	0.237	36,000	8,532	0.2370	0.217	0.207	0.234	0.217	0.217	39,271	0.2173	0.42%
2023-03-30	0	0.236	0.229	0.236	0.236	0.236	61,000	14,396	0.2360	0.216	0.210	0.216	0.216	0.216	66,543	0.2163	-0.42%
2023-03-29	0	0.237	0.230	0.237	0.230	0.243	278,000	64,878	0.2334	0.217	0.211	0.217	0.211	0.223	303,260	0.2139	-2.87%
2023-03-28	0	0.244	0.232	0.244	0.232	0.244	341,000	80,120	0.2350	0.224	0.213	0.224	0.213	0.224	371,985	0.2154	-2.01%
2023-03-27	0	0.249	0.234	0.249	0.232	0.249	1,164,000	273,112	0.2346	0.228	0.215	0.228	0.213	0.228	1,269,766	0.2151	13.18%
2023-03-24	0	0.220	0.213	0.233	0.220	0.220	10,000	2,200	0.2200	0.202	0.195	0.214	0.202	0.202	10,909	0.2017	-4.35%
2023-03-23	0	0.230	0.230	0.233	0.209	0.209	6,000	1,254	0.2090	0.211	0.211	0.214	0.192	0.192	6,545	0.1916	0.00%
2023-03-22	0	0.230	0.218	0.232	0.219	0.230	278,000	63,324	0.2278	0.211	0.200	0.213	0.201	0.211	303,260	0.2088	5.02%
2023-03-21	0	0.219	0.206	0.219	0.205	0.219	206,000	42,362	0.2056	0.201	0.189	0.201	0.188	0.201	224,718	0.1885	4.78%
2023-03-20	0	0.209	0.209	0.210	0.209	0.210	73,000	15,289	0.2094	0.192	0.192	0.193	0.192	0.193	79,633	0.1920	-4.57%
2023-03-17	0	0.219	0.211	0.230	0.219	0.219	3,000	657	0.2190	0.201	0.193	0.211	0.201	0.201	3,273	0.2008	-3.10%
2023-03-16	0	0.226	0.202	0.230	-	-	80,000	17,040	0.2130	0.207	0.185	0.211	-	-	87,269	0.1953	0.00%
2023-03-15	0	0.226	0.216	0.226	0.210	0.230	73,000	15,468	0.2119	0.207	0.198	0.207	0.193	0.211	79,633	0.1942	5.12%
2023-03-14	0	0.215	0.202	0.237	-	-	0	0	-	0.197	0.185	0.217	-	-	0	-	0.00%
2023-03-13	0	0.215	0.206	0.218	0.210	0.220	174,000	36,831	0.2117	0.197	0.189	0.200	0.193	0.202	189,810	0.1940	-5.70%
2023-03-10	0	0.228	0.205	0.228	-	-	0	0	-	0.209	0.188	0.209	-	-	0	-	0.00%
2023-03-09	0	0.228	0.203	0.240	-	-	0	0	-	0.209	0.186	0.220	-	-	0	-	4.59%
2023-03-08	0	0.218	0.210	0.239	-	-	0	0	-	0.200	0.193	0.219	-	-	0	-	0.00%
2023-03-07	0	0.218	0.218	0.240	0.210	0.220	462,000	97,551	0.2111	0.200	0.200	0.220	0.193	0.202	503,979	0.1936	-0.91%
2023-03-06	0	0.220	0.214	0.220	0.220	0.220	278,000	61,160	0.2200	0.202	0.196	0.202	0.202	0.202	303,260	0.2017	-2.22%
2023-03-03	0	0.225	0.225	0.230	0.223	0.223	40,000	8,920	0.2230	0.206	0.206	0.211	0.204	0.204	43,635	0.2044	-2.17%
2023-03-02	0	0.230	0.220	0.240	0.221	0.226	24,000	5,379	0.2241	0.211	0.202	0.220	0.203	0.207	26,181	0.2055	-0.86%
2023-03-01	0	0.232	0.215	0.235	0.231	0.232	71,000	16,451	0.2317	0.213	0.197	0.215	0.212	0.213	77,451	0.2124	8.92%
2023-02-28	0	0.213	0.213	0.230	0.213	0.223	17,000	3,718	0.2187	0.195	0.195	0.211	0.195	0.204	18,545	0.2005	0.47%
2023-02-27	0	0.212	0.212	0.217	-	-	0	0	-	0.194	0.194	0.199	-	-	0	-	0.47%
2023-02-24	0	0.211	0.210	0.218	0.210	0.211	110,000	23,200	0.2109	0.193	0.193	0.200	0.193	0.193	119,995	0.1933	0.96%
2023-02-23	0	0.209	0.209	0.218	0.209	0.212	120,000	25,350	0.2113	0.192	0.192	0.200	0.192	0.194	130,904	0.1937	-0.95%
2023-02-22	0	0.211	0.206	0.218	0.208	0.219	168,000	35,878	0.2136	0.193	0.189	0.200	0.191	0.201	183,265	0.1958	1.44%
2023-02-21	0	0.208	0.208	0.215	0.203	0.225	3,138,800	665,440	0.2120	0.191	0.191	0.197	0.186	0.206	3,424,005	0.1943	-9.57%
2023-02-20	0	0.230	0.225	0.230	0.222	0.232	652,000	147,786	0.2267	0.211	0.206	0.211	0.204	0.213	711,243	0.2078	-6.88%
2023-02-17	0	0.247	0.230	0.250	-	-	0	0	-	0.226	0.211	0.229	-	-	0	-	0.00%
2023-02-16	0	0.247	0.230	0.248	0.249	0.249	70,000	17,430	0.2490	0.226	0.211	0.227	0.228	0.228	76,360	0.2283	7.39%
2023-02-15	0	0.230	0.223	0.255	-	-	0	0	-	0.211	0.204	0.234	-	-	0	-	0.00%
2023-02-14	0	0.230	0.230	0.246	0.230	0.230	30,000	6,900	0.2300	0.211	0.211	0.226	0.211	0.211	32,726	0.2108	-0.43%
2023-02-13	0	0.231	0.225	0.249	0.231	0.232	40,000	9,250	0.2313	0.212	0.206	0.228	0.212	0.213	43,635	0.2120	-0.43%
2023-02-10	0	0.232	0.232	0.240	0.232	0.232	150,000	34,800	0.2320	0.213	0.213	0.220	0.213	0.213	163,630	0.2127	-3.33%
2023-02-09	0	0.240	0.235	0.255	-	-	0	0	-	0.220	0.215	0.234	-	-	0	-	2.13%
2023-02-08	0	0.235	0.235	0.255	0.235	0.235	1,000	235	0.2350	0.215	0.215	0.234	0.215	0.215	1,091	0.2154	0.00%
2023-02-07	0	0.235	0.235	0.255	0.235	0.235	7,000	1,645	0.2350	0.215	0.215	0.234	0.215	0.215	7,636	0.2154	-1.67%
2023-02-06	0	0.239	0.235	0.243	-	-	0	0	-	0.219	0.215	0.223	-	-	0	-	0.00%
2023-02-03	0	0.239	0.235	0.243	-	-	0	0	-	0.219	0.215	0.223	-	-	0	-	0.00%
2023-02-02	0	0.239	0.235	0.239	0.239	0.241	6,000	1,444	0.2407	0.219	0.215	0.219	0.219	0.221	6,545	0.2206	0.00%
2023-02-01	0	0.239	0.239	0.242	-	-	0	0	-	0.219	0.219	0.222	-	-	0	-	0.00%
2023-01-31	0	0.239	0.239	0.243	0.239	0.239	25,000	5,975	0.2390	0.219	0.219	0.223	0.219	0.219	27,272	0.2191	-1.24%
2023-01-30	0	0.242	0.239	0.242	-	-	0	0	-	0.222	0.219	0.222	-	-	0	-	0.00%
2023-01-27	0	0.242	0.230	0.242	0.242	0.243	44,000	10,691	0.2430	0.222	0.211	0.222	0.222	0.223	47,998	0.2227	0.41%
2023-01-26	0	0.241	0.241	0.244	0.241	0.244	111,000	27,051	0.2437	0.221	0.221	0.224	0.221	0.224	121,086	0.2234	0.42%
2023-01-20	0	0.240	0.223	0.255	-	-	0	0	-	0.220	0.204	0.234	-	-	0	-	0.00%
2023-01-19	0	0.240	0.223	0.245	0.240	0.240	30,000	7,200	0.2400	0.220	0.204	0.225	0.220	0.220	32,726	0.2200	0.00%
2023-01-18	0	0.240	0.223	0.250	-	-	0	0	-	0.220	0.204	0.229	-	-	0	-	4.35%
2023-01-17	0	0.230	0.223	0.250	-	-	0	0	-	0.211	0.204	0.229	-	-	0	-	0.00%
2023-01-16	0	0.230	0.223	0.231	0.230	0.231	150,000	34,610	0.2307	0.211	0.204	0.212	0.211	0.212	163,630	0.2115	-0.43%
2023-01-13	0	0.231	0.230	0.249	0.231	0.231	20,000	4,620	0.2310	0.212	0.211	0.228	0.212	0.212	21,817	0.2118	-1.70%
2023-01-12	0	0.235	0.223	0.245	0.235	0.238	218,000	51,593	0.2367	0.215	0.204	0.225	0.215	0.218	237,808	0.2170	-1.67%
2023-01-11	0	0.239	0.236	0.250	-	-	30,000	7,140	0.2380	0.219	0.216	0.229	-	-	32,726	0.2182	0.00%
2023-01-10	0	0.239	0.235	0.239	0.240	0.240	30,000	7,200	0.2400	0.219	0.215	0.219	0.220	0.220	32,726	0.2200	-2.05%
2023-01-09	0	0.244	0.235	0.250	-	-	0	0	-	0.224	0.215	0.229	-	-	0	-	0.00%
2023-01-06	0	0.244	0.235	0.250	0.235	0.235	10,000	2,350	0.2350	0.224	0.215	0.229	0.215	0.215	10,909	0.2154	0.00%
2023-01-05	0	0.244	0.232	0.245	0.244	0.250	82,000	20,404	0.2488	0.224	0.213	0.225	0.224	0.229	89,451	0.2281	-0.41%
2023-01-04	0	0.245	0.230	0.245	0.222	0.249	91,000	20,717	0.2277	0.225	0.211	0.225	0.204	0.228	99,269	0.2087	8.41%
2023-01-03	0	0.226	0.225	0.240	0.226	0.235	30,000	6,870	0.2290	0.207	0.206	0.220	0.207	0.215	32,726	0.2099	-5.83%
2022-12-30	0	0.240	0.230	0.240	0.230	0.240	77,000	17,779	0.2309	0.220	0.211	0.220	0.211	0.220	83,997	0.2117	9.09%
2022-12-29	0	0.220	0.220	0.235	0.220	0.220	110,000	24,200	0.2200	0.202	0.202	0.215	0.202	0.202	119,995	0.2017	-4.35%
2022-12-28	0	0.230	0.230	0.240	0.229	0.230	160,000	36,788	0.2299	0.211	0.211	0.220	0.210	0.211	174,538	0.2108	0.00%
2022-12-23	0	0.230	0.221	0.243	-	-	0	0	-	0.211	0.203	0.223	-	-	0	-	0.00%
2022-12-22	0	0.230	0.221	0.240	-	-	0	0	-	0.211	0.203	0.220	-	-	0	-	0.00%
2022-12-21	0	0.230	0.221	0.242	-	-	0	0	-	0.211	0.203	0.222	-	-	0	-	0.00%
2022-12-20	0	0.230	0.221	0.242	-	-	0	0	-	0.211	0.203	0.222	-	-	0	-	0.00%
2022-12-19	0	0.230	0.221	0.244	-	-	0	0	-	0.211	0.203	0.224	-	-	0	-	0.00%
2022-12-16	0	0.230	0.221	0.242	-	-	0	0	-	0.211	0.203	0.222	-	-	0	-	0.00%
2022-12-15	0	0.230	0.230	0.240	0.224	0.240	624,000	142,427	0.2282	0.211	0.211	0.220	0.205	0.220	680,699	0.2092	3.14%
2022-12-14	0	0.223	0.223	0.224	0.221	0.223	56,000	12,484	0.2229	0.204	0.204	0.205	0.203	0.204	61,088	0.2044	-0.45%
2022-12-13	0	0.224	0.221	0.224	0.223	0.224	348,000	77,804	0.2236	0.205	0.203	0.205	0.204	0.205	379,621	0.2050	0.00%
2022-12-12	0	0.224	0.223	0.224	0.223	0.225	2,122,000	475,279	0.2240	0.205	0.204	0.205	0.204	0.206	2,314,814	0.2053	-2.61%
2022-12-09	0	0.230	0.230	0.238	-	-	0	0	-	0.211	0.211	0.218	-	-	0	-	0.88%
2022-12-08	0	0.228	0.228	0.260	0.228	0.239	184,000	42,323	0.2300	0.209	0.209	0.238	0.209	0.219	200,719	0.2109	-5.00%
2022-12-07	0	0.240	0.230	0.250	0.240	0.241	225,000	54,025	0.2401	0.220	0.211	0.229	0.220	0.221	245,444	0.2201	-4.00%
2022-12-06	0	0.250	0.220	0.250	-	-	0	0	-	0.229	0.202	0.229	-	-	0	-	0.00%
2022-12-05	0	0.250	0.224	0.250	0.226	0.255	42,000	10,496	0.2499	0.229	0.205	0.229	0.207	0.234	45,816	0.2291	11.11%
2022-12-02	0	0.225	0.210	0.225	-	-	0	0	-	0.206	0.193	0.206	-	-	0	-	0.00%
2022-12-01	0	0.225	0.225	0.239	0.225	0.225	1,000	225	0.2250	0.206	0.206	0.219	0.206	0.206	1,091	0.2063	0.00%
2022-11-30	0	0.225	0.225	0.240	0.225	0.225	2,000	450	0.2250	0.206	0.206	0.220	0.206	0.206	2,182	0.2063	-1.75%
2022-11-29	0	0.229	0.210	0.240	0.229	0.229	32,000	7,328	0.2290	0.210	0.193	0.220	0.210	0.210	34,908	0.2099	0.00%
2022-11-28	0	0.229	0.210	0.240	0.229	0.229	30,000	6,870	0.2290	0.210	0.193	0.220	0.210	0.210	32,726	0.2099	0.00%
2022-11-25	0	0.229	0.228	0.240	-	-	0	0	-	0.210	0.209	0.220	-	-	0	-	0.00%
2022-11-24	0	0.229	0.229	0.234	0.228	0.229	554,000	126,767	0.2288	0.210	0.210	0.215	0.209	0.210	604,339	0.2098	4.09%
2022-11-23	0	0.220	0.220	0.233	0.220	0.221	107,000	23,633	0.2209	0.202	0.202	0.214	0.202	0.203	116,722	0.2025	-2.65%
2022-11-22	0	0.226	0.223	0.228	0.221	0.232	379,000	84,698	0.2235	0.207	0.204	0.209	0.203	0.213	413,438	0.2049	-5.44%
2022-11-21	0	0.239	0.211	0.239	-	-	0	0	-	0.219	0.193	0.219	-	-	0	-	-0.42%
2022-11-18	0	0.240	0.211	0.240	-	-	0	0	-	0.220	0.193	0.220	-	-	0	-	0.00%
2022-11-17	0	0.240	0.233	0.240	0.230	0.240	86,000	20,450	0.2378	0.220	0.214	0.220	0.211	0.220	93,814	0.2180	0.00%
2022-11-16	0	0.240	0.229	0.240	-	-	0	0	-	0.220	0.210	0.220	-	-	0	-	0.00%
2022-11-15	0	0.240	0.227	0.240	0.235	0.240	106,000	25,290	0.2386	0.220	0.208	0.220	0.215	0.220	115,632	0.2187	-1.23%
2022-11-14	0	0.243	0.233	0.245	0.225	0.233	269,000	61,574	0.2289	0.223	0.214	0.225	0.206	0.214	293,442	0.2098	-0.82%
2022-11-11	0	0.245	0.235	0.240	0.228	0.245	117,000	27,482	0.2349	0.225	0.215	0.220	0.209	0.225	127,631	0.2153	4.70%
2022-11-10	0	0.234	0.231	0.245	-	-	0	0	-	0.215	0.212	0.225	-	-	0	-	0.00%
2022-11-09	0	0.234	0.232	0.234	0.234	0.234	100,000	23,400	0.2340	0.215	0.213	0.215	0.215	0.215	109,086	0.2145	0.00%
2022-11-08	0	0.234	0.230	0.234	0.233	0.234	100,000	23,382	0.2338	0.215	0.211	0.215	0.214	0.215	109,086	0.2143	0.00%
2022-11-07	0	0.234	0.230	0.238	-	-	0	0	-	0.215	0.211	0.218	-	-	0	-	0.00%
2022-11-04	0	0.234	0.233	0.241	0.233	0.234	169,000	39,495	0.2337	0.215	0.214	0.221	0.214	0.215	184,356	0.2142	0.00%
2022-11-03	0	0.234	0.202	0.234	0.234	0.234	230,200	53,858	0.2340	0.215	0.185	0.215	0.215	0.215	251,117	0.2145	-0.43%
2022-11-02	0	0.235	0.235	0.239	0.202	0.225	99,000	21,395	0.2161	0.215	0.215	0.219	0.185	0.206	107,996	0.1981	-2.08%
2022-11-01	0	0.240	0.227	0.240	-	-	0	0	-	0.220	0.208	0.220	-	-	0	-	0.00%
2022-10-31	0	0.240	0.222	0.244	0.240	0.240	50,000	12,000	0.2400	0.220	0.204	0.224	0.220	0.220	54,543	0.2200	2.13%
2022-10-28	0	0.235	0.225	0.239	0.235	0.237	76,000	17,863	0.2350	0.215	0.206	0.219	0.215	0.217	82,906	0.2155	0.00%
2022-10-27	0	0.235	0.232	0.244	-	-	0	0	-	0.215	0.213	0.224	-	-	0	-	0.00%
2022-10-26	0	0.235	0.230	0.238	0.234	0.235	178,000	41,727	0.2344	0.215	0.211	0.218	0.215	0.215	194,174	0.2149	-1.26%
2022-10-25	0	0.238	0.230	0.238	0.235	0.240	390,000	92,948	0.2383	0.218	0.211	0.218	0.215	0.220	425,437	0.2185	-0.83%
2022-10-24	0	0.240	0.230	0.244	-	-	0	0	-	0.220	0.211	0.224	-	-	0	-	0.00%
2022-10-21	0	0.240	0.235	0.244	0.235	0.240	51,000	11,990	0.2351	0.220	0.215	0.224	0.215	0.220	55,634	0.2155	0.00%
2022-10-20	0	0.240	0.231	0.244	0.225	0.235	150,000	34,744	0.2316	0.220	0.212	0.224	0.206	0.215	163,630	0.2123	0.00%
2022-10-19	0	0.240	0.226	0.247	0.225	0.229	328,000	74,402	0.2268	0.220	0.207	0.226	0.206	0.210	357,803	0.2079	0.00%
2022-10-18	0	0.240	0.232	0.244	0.231	0.240	127,000	29,468	0.2320	0.220	0.213	0.224	0.212	0.220	138,540	0.2127	-1.64%
2022-10-17	0	0.244	0.229	0.247	0.223	0.244	19,000	4,559	0.2399	0.224	0.210	0.226	0.204	0.224	20,726	0.2200	-2.01%
2022-10-14	0	0.249	0.236	0.250	0.240	0.249	38,000	9,294	0.2446	0.228	0.216	0.229	0.220	0.228	41,453	0.2242	4.62%
2022-10-13	0	0.238	0.235	0.244	0.238	0.239	104,000	24,766	0.2381	0.218	0.215	0.224	0.218	0.219	113,450	0.2183	-2.86%
2022-10-12	0	0.245	0.241	0.250	0.240	0.250	676,000	166,540	0.2464	0.225	0.221	0.229	0.220	0.229	737,424	0.2258	-5.77%
2022-10-11	0	0.260	0.250	0.260	0.250	0.260	346,000	88,650	0.2562	0.238	0.229	0.238	0.229	0.238	377,439	0.2349	0.00%
2022-10-10	0	0.260	0.250	0.270	0.240	0.260	401,000	101,849	0.2540	0.238	0.229	0.248	0.220	0.238	437,437	0.2328	-1.89%
2022-10-07	0	0.265	0.250	0.270	0.260	0.265	68,000	18,005	0.2648	0.243	0.229	0.248	0.238	0.243	74,179	0.2427	1.92%
2022-10-06	0	0.260	0.243	0.265	0.260	0.260	1,000	260	0.2600	0.238	0.223	0.243	0.238	0.238	1,091	0.2383	1.96%
2022-10-05	0	0.255	0.245	0.265	0.246	0.255	4,000	993	0.2483	0.234	0.225	0.243	0.226	0.234	4,363	0.2276	2.00%
2022-10-03	0	0.250	0.238	0.260	-	-	0	0	-	0.229	0.218	0.238	-	-	0	-	0.00%
2022-09-30	0	0.250	0.238	0.260	-	-	0	0	-	0.229	0.218	0.238	-	-	0	-	0.00%
2022-09-29	0	0.250	0.238	0.265	0.250	0.250	142,000	35,525	0.2502	0.229	0.218	0.243	0.229	0.229	154,903	0.2293	-7.41%
2022-09-28	0	0.270	0.255	0.270	0.255	0.270	251,000	67,380	0.2684	0.248	0.234	0.248	0.234	0.248	273,807	0.2461	0.00%
2022-09-27	0	0.270	0.250	0.270	0.260	0.270	655,000	174,550	0.2665	0.248	0.229	0.248	0.238	0.248	714,516	0.2443	1.89%
2022-09-26	0	0.265	0.250	0.270	0.250	0.265	260,000	68,000	0.2615	0.243	0.229	0.248	0.229	0.243	283,625	0.2398	-1.85%
2022-09-23	0	0.270	0.250	0.270	-	-	0	0	-	0.248	0.229	0.248	-	-	0	-	0.00%
2022-09-22	0	0.270	0.230	0.270	0.250	0.270	266,000	69,180	0.2601	0.248	0.211	0.248	0.229	0.248	290,170	0.2384	3.85%
2022-09-21	0	0.260	0.230	0.270	-	-	0	0	-	0.238	0.211	0.248	-	-	0	-	0.00%
2022-09-20	0	0.260	0.255	0.265	0.255	0.270	245,000	65,865	0.2688	0.238	0.234	0.243	0.234	0.248	267,262	0.2464	-1.89%
2022-09-19	0	0.265	0.255	0.275	0.250	0.270	337,000	89,640	0.2660	0.243	0.234	0.252	0.229	0.248	367,621	0.2438	0.00%
2022-09-16	0	0.265	0.240	0.270	0.265	0.270	729,000	195,205	0.2678	0.243	0.220	0.248	0.243	0.248	795,240	0.2455	0.00%
2022-09-15	0	0.265	0.255	0.270	-	-	0	0	-	0.243	0.234	0.248	-	-	0	-	0.00%
2022-09-14	0	0.265	0.255	0.270	0.246	0.270	358,000	95,090	0.2656	0.243	0.234	0.248	0.226	0.248	390,529	0.2435	-1.85%
2022-09-13	0	0.270	0.242	0.270	0.242	0.275	428,000	116,457	0.2721	0.248	0.222	0.248	0.222	0.252	466,890	0.2494	1.89%
2022-09-09	0	0.265	0.245	0.270	0.246	0.270	41,000	10,823	0.2640	0.243	0.225	0.248	0.226	0.248	44,725	0.2420	1.92%
2022-09-08	0	0.260	0.250	0.270	0.240	0.255	96,000	23,325	0.2430	0.238	0.229	0.248	0.220	0.234	104,723	0.2227	1.96%
2022-09-07	0	0.255	0.240	0.260	0.241	0.241	1,000	241	0.2410	0.234	0.220	0.238	0.221	0.221	1,091	0.2209	6.25%
2022-09-06	0	0.240	0.240	0.260	0.238	0.238	110,000	26,180	0.2380	0.220	0.220	0.238	0.218	0.218	119,995	0.2182	-9.43%
2022-09-05	0	0.265	0.238	0.270	-	-	0	0	-	0.243	0.218	0.248	-	-	0	-	0.00%
2022-09-02	0	0.265	0.240	0.270	-	-	0	0	-	0.243	0.220	0.248	-	-	0	-	0.00%
2022-09-01	0	0.265	0.238	0.265	-	-	0	0	-	0.243	0.218	0.243	-	-	0	-	0.00%
2022-08-31	0	0.265	0.245	0.275	0.249	0.255	1,135,000	285,736	0.2517	0.243	0.225	0.252	0.228	0.234	1,238,131	0.2308	3.92%
2022-08-30	0	0.255	0.243	0.260	0.237	0.250	62,000	14,866	0.2398	0.234	0.223	0.238	0.217	0.229	67,634	0.2198	-1.92%
2022-08-29	0	0.260	0.250	0.260	-	-	0	0	-	0.238	0.229	0.238	-	-	0	-	-1.89%
2022-08-26	0	0.265	0.250	0.270	0.265	0.265	30,000	7,950	0.2650	0.243	0.229	0.248	0.243	0.243	32,726	0.2429	1.92%
2022-08-25	0	0.260	0.255	0.270	-	-	0	0	-	0.238	0.234	0.248	-	-	0	-	0.00%
2022-08-24	0	0.260	0.260	0.265	0.250	0.250	20,000	5,000	0.2500	0.238	0.238	0.243	0.229	0.229	21,817	0.2292	-1.89%
2022-08-23	0	0.265	0.250	0.270	0.255	0.265	322,000	85,150	0.2644	0.243	0.229	0.248	0.234	0.243	351,258	0.2424	0.00%
2022-08-22	0	0.265	0.250	0.270	0.265	0.265	38,000	10,070	0.2650	0.243	0.229	0.248	0.243	0.243	41,453	0.2429	6.00%
2022-08-19	0	0.250	0.250	0.270	0.250	0.265	111,000	28,950	0.2608	0.229	0.229	0.248	0.229	0.243	121,086	0.2391	-5.66%
2022-08-18	0	0.265	0.250	0.270	0.239	0.265	55,000	13,953	0.2537	0.243	0.229	0.248	0.219	0.243	59,998	0.2326	-1.85%
2022-08-17	0	0.270	0.236	0.270	-	-	0	0	-	0.248	0.216	0.248	-	-	0	-	0.00%
2022-08-16	0	0.270	0.260	0.270	0.260	0.270	219,000	58,230	0.2659	0.248	0.238	0.248	0.238	0.248	238,899	0.2437	5.88%
2022-08-15	0	0.255	0.231	0.270	-	-	0	0	-	0.234	0.212	0.248	-	-	0	-	0.00%
2022-08-12	0	0.255	0.240	0.260	0.240	0.255	194,000	49,455	0.2549	0.234	0.220	0.238	0.220	0.234	211,628	0.2337	0.00%
2022-08-11	0	0.255	0.240	0.260	0.230	0.255	139,000	33,851	0.2435	0.234	0.220	0.238	0.211	0.234	151,630	0.2232	2.00%
2022-08-10	0	0.250	0.230	0.255	-	-	1,000	231	0.2310	0.229	0.211	0.234	-	-	1,091	0.2118	2.04%
2022-08-09	0	0.245	0.233	0.260	-	-	0	0	-	0.225	0.214	0.238	-	-	0	-	2.94%
2022-08-08	0	0.238	0.235	0.238	-	-	0	0	-	0.218	0.215	0.218	-	-	0	-	-0.83%
2022-08-05	0	0.240	0.235	0.250	0.240	0.240	20,000	4,800	0.2400	0.220	0.215	0.229	0.220	0.220	21,817	0.2200	-2.04%
2022-08-04	0	0.245	0.240	0.270	-	-	0	0	-	0.225	0.220	0.248	-	-	0	-	0.00%
2022-08-03	0	0.245	0.238	0.245	0.243	0.250	270,000	66,574	0.2466	0.225	0.218	0.225	0.223	0.229	294,533	0.2260	-2.00%
2022-08-02	0	0.250	0.242	0.250	0.247	0.285	38,000	9,602	0.2527	0.229	0.222	0.229	0.226	0.261	41,453	0.2316	-3.85%
2022-08-01	0	0.260	0.255	0.270	0.255	0.315	1,028,000	292,540	0.2846	0.238	0.234	0.248	0.234	0.289	1,121,408	0.2609	4.00%
2022-07-29	0	0.250	0.233	0.250	-	-	0	0	-	0.229	0.214	0.229	-	-	0	-	0.00%
2022-07-28	0	0.250	0.233	0.250	-	-	0	0	-	0.229	0.214	0.229	-	-	0	-	0.00%
2022-07-27	0	0.250	0.245	0.250	0.250	0.250	107,000	26,750	0.2500	0.229	0.225	0.229	0.229	0.229	116,722	0.2292	0.00%
2022-07-26	0	0.250	0.233	0.270	-	-	0	0	-	0.229	0.214	0.248	-	-	0	-	2.04%
2022-07-25	0	0.245	0.235	0.250	0.245	0.245	50,000	12,250	0.2450	0.225	0.215	0.229	0.225	0.225	54,543	0.2246	-2.00%
2022-07-22	0	0.250	0.238	0.250	-	-	0	0	-	0.229	0.218	0.229	-	-	0	-	0.00%
2022-07-21	0	0.250	0.231	0.270	-	-	0	0	-	0.229	0.212	0.248	-	-	0	-	0.00%
2022-07-20	0	0.250	0.231	0.270	-	-	0	0	-	0.229	0.212	0.248	-	-	0	-	0.00%
2022-07-19	0	0.250	0.231	0.275	0.229	0.235	104,000	24,236	0.2330	0.229	0.212	0.252	0.210	0.215	113,450	0.2136	0.00%
2022-07-18	0	0.250	0.229	0.250	-	-	0	0	-	0.229	0.210	0.229	-	-	0	-	0.00%
2022-07-15	0	0.250	0.229	0.250	-	-	0	0	-	0.229	0.210	0.229	-	-	0	-	0.00%
2022-07-14	0	0.250	0.227	0.275	-	-	0	0	-	0.229	0.208	0.252	-	-	0	-	0.00%
2022-07-13	0	0.250	0.227	0.275	-	-	0	0	-	0.229	0.208	0.252	-	-	0	-	0.00%
2022-07-12	0	0.250	0.230	0.265	-	-	0	0	-	0.229	0.211	0.243	-	-	0	-	2.88%
2022-07-11	0	0.243	0.235	0.245	0.231	0.239	41,000	9,749	0.2378	0.223	0.215	0.225	0.212	0.219	44,725	0.2180	-0.82%
2022-07-08	0	0.245	0.231	0.270	-	-	0	0	-	0.225	0.212	0.248	-	-	0	-	0.00%
2022-07-07	0	0.245	0.232	0.260	0.230	0.255	2,000	485	0.2425	0.225	0.213	0.238	0.211	0.234	2,182	0.2223	5.60%
2022-07-06	0	0.232	0.228	0.236	0.228	0.231	200,000	45,810	0.2291	0.213	0.209	0.216	0.209	0.212	218,173	0.2100	-3.33%
2022-07-05	0	0.240	0.226	0.270	-	-	0	0	-	0.220	0.207	0.248	-	-	0	-	0.00%
2022-07-04	0	0.240	0.230	0.240	0.240	0.245	80,000	19,350	0.2419	0.220	0.211	0.220	0.220	0.225	87,269	0.2217	-5.88%
2022-06-30	0	0.255	0.227	0.255	0.255	0.255	2,000	510	0.2550	0.234	0.208	0.234	0.234	0.234	2,182	0.2338	0.00%
2022-06-29	0	0.255	0.225	0.260	0.255	0.255	70,000	17,850	0.2550	0.234	0.206	0.238	0.234	0.234	76,360	0.2338	-1.92%
2022-06-28	0	0.260	0.235	0.265	0.260	0.260	1,000	260	0.2600	0.238	0.215	0.243	0.238	0.238	1,091	0.2383	4.00%
2022-06-27	0	0.250	0.255	0.260	0.233	0.233	20,000	4,660	0.2330	0.229	0.234	0.238	0.214	0.214	21,817	0.2136	7.76%
2022-06-24	0	0.232	0.232	0.260	0.228	0.228	24,000	5,472	0.2280	0.213	0.213	0.238	0.209	0.209	26,181	0.2090	-7.20%
2022-06-23	0	0.250	0.230	0.250	0.250	0.250	33,000	8,250	0.2500	0.229	0.211	0.229	0.229	0.229	35,999	0.2292	4.17%
2022-06-22	0	0.240	0.230	0.250	0.227	0.227	2,000	454	0.2270	0.220	0.211	0.229	0.208	0.208	2,182	0.2081	1.27%
2022-06-21	0	0.237	0.227	0.241	0.220	0.238	138,000	31,164	0.2258	0.217	0.208	0.221	0.202	0.218	150,539	0.2070	-1.25%
2022-06-20	0	0.240	0.223	0.250	-	-	0	0	-	0.220	0.204	0.229	-	-	0	-	0.00%
2022-06-17	0	0.240	0.220	0.245	-	-	0	0	-	0.220	0.202	0.225	-	-	0	-	0.00%
2022-06-16	0	0.240	0.230	0.255	0.240	0.240	100,000	24,000	0.2400	0.220	0.211	0.234	0.220	0.220	109,086	0.2200	0.00%
2022-06-15	0	0.240	0.240	0.255	0.230	0.270	151,000	35,745	0.2367	0.220	0.220	0.234	0.211	0.248	164,720	0.2170	2.13%
2022-06-14	0	0.235	0.230	0.280	0.235	0.238	118,000	28,009	0.2374	0.215	0.211	0.257	0.215	0.218	128,722	0.2176	-3.69%
2022-06-13	0	0.244	0.244	0.275	0.243	0.244	64,000	15,582	0.2435	0.224	0.224	0.252	0.223	0.224	69,815	0.2232	0.83%
2022-06-10	0	0.242	0.239	0.255	0.242	0.242	30,000	7,260	0.2420	0.222	0.219	0.234	0.222	0.222	32,726	0.2218	-5.10%
2022-06-09	0	0.255	0.250	0.255	-	-	16,000	4,080	0.2550	0.234	0.229	0.234	-	-	17,454	0.2338	-1.92%
2022-06-08	0	0.260	0.230	0.265	-	-	0	0	-	0.238	0.211	0.243	-	-	0	-	0.00%
2022-06-07	0	0.260	0.255	0.265	0.255	0.260	4,000	1,030	0.2575	0.238	0.234	0.243	0.234	0.238	4,363	0.2361	-1.89%
2022-06-06	0	0.265	0.255	0.265	0.250	0.270	771,000	200,060	0.2595	0.243	0.234	0.243	0.229	0.248	841,056	0.2379	3.92%
2022-06-02	0	0.255	0.255	0.280	0.245	0.280	437,000	109,315	0.2501	0.234	0.234	0.257	0.225	0.257	476,708	0.2293	2.41%
2022-06-01	0	0.249	0.243	0.250	0.250	0.250	510,000	127,500	0.2500	0.228	0.223	0.229	0.229	0.229	556,341	0.2292	2.89%
2022-05-31	0	0.242	0.242	0.255	0.242	0.245	129,000	31,488	0.2441	0.222	0.222	0.234	0.222	0.225	140,721	0.2238	-1.22%
2022-05-30	0	0.245	0.233	0.245	-	-	0	0	-	0.225	0.214	0.225	-	-	0	-	0.00%
2022-05-27	0	0.245	0.234	0.247	-	-	0	0	-	0.225	0.215	0.226	-	-	0	-	0.00%
2022-05-26	0	0.245	0.230	0.245	0.248	0.248	1,000	248	0.2480	0.225	0.211	0.225	0.227	0.227	1,091	0.2273	-1.21%
2022-05-25	0	0.248	0.230	0.250	0.248	0.255	21,000	5,266	0.2508	0.227	0.211	0.229	0.227	0.234	22,908	0.2299	-0.80%
2022-05-24	0	0.250	0.230	0.255	0.250	0.250	36,000	8,832	0.2453	0.229	0.211	0.234	0.229	0.229	39,271	0.2249	3.31%
2022-05-23	0	0.242	0.230	0.242	0.242	0.242	100,000	24,200	0.2420	0.222	0.211	0.222	0.222	0.222	109,086	0.2218	3.86%
2022-05-20	0	0.233	0.233	0.239	0.232	0.233	210,000	48,805	0.2324	0.214	0.214	0.219	0.213	0.214	229,081	0.2130	-2.92%
2022-05-19	0	0.240	0.240	0.242	0.240	0.240	44,000	10,560	0.2400	0.220	0.220	0.222	0.220	0.220	47,998	0.2200	0.00%
2022-05-18	0	0.240	0.240	0.242	0.240	0.243	49,000	11,850	0.2418	0.220	0.220	0.222	0.220	0.223	53,452	0.2217	2.13%
2022-05-17	0	0.235	0.235	0.249	0.230	0.231	141,000	32,483	0.2304	0.215	0.215	0.228	0.211	0.212	153,812	0.2112	2.17%
2022-05-16	0	0.230	0.229	0.250	0.221	0.230	110,000	25,201	0.2291	0.211	0.210	0.229	0.203	0.211	119,995	0.2100	0.88%
2022-05-13	0	0.228	0.228	0.245	0.227	0.228	182,000	41,415	0.2276	0.209	0.209	0.225	0.208	0.209	198,537	0.2086	0.44%
2022-05-12	0	0.227	0.227	0.238	0.220	0.227	467,000	104,552	0.2239	0.208	0.208	0.218	0.202	0.208	509,434	0.2052	0.00%
2022-05-11	0	0.227	0.226	0.240	0.225	0.227	120,000	27,100	0.2258	0.208	0.207	0.220	0.206	0.208	130,904	0.2070	0.89%
2022-05-10	0	0.225	0.225	0.240	0.225	0.231	227,000	52,130	0.2296	0.206	0.206	0.220	0.206	0.212	247,626	0.2105	-5.06%
2022-05-06	0	0.237	0.230	0.240	0.230	0.237	133,000	31,482	0.2367	0.217	0.211	0.220	0.211	0.217	145,085	0.2170	-2.07%
2022-05-05	0	0.242	0.230	0.250	0.240	0.246	371,000	90,335	0.2435	0.222	0.211	0.229	0.220	0.226	404,711	0.2232	-1.22%
2022-05-04	0	0.245	0.240	0.249	0.240	0.245	111,000	26,785	0.2413	0.225	0.220	0.228	0.220	0.225	121,086	0.2212	1.66%
2022-05-03	0	0.241	0.232	0.249	0.230	0.247	1,089,000	258,897	0.2377	0.221	0.213	0.228	0.211	0.226	1,187,951	0.2179	-1.23%
2022-04-29	0	0.244	0.244	0.255	0.243	0.244	665,000	162,013	0.2436	0.224	0.224	0.234	0.223	0.224	725,425	0.2233	-0.41%
2022-04-28	0	0.245	0.242	0.249	0.242	0.242	217,000	52,514	0.2420	0.225	0.222	0.228	0.222	0.222	236,718	0.2218	1.24%
2022-04-27	0	0.242	0.235	0.245	0.245	0.245	4,000	980	0.2450	0.222	0.215	0.225	0.225	0.225	4,363	0.2246	-3.20%
2022-04-26	0	0.250	0.242	0.260	0.242	0.250	44,000	10,928	0.2484	0.229	0.222	0.238	0.222	0.229	47,998	0.2277	2.88%
2022-04-25	0	0.243	0.243	0.250	0.243	0.255	500,000	123,634	0.2473	0.223	0.223	0.229	0.223	0.234	545,432	0.2267	-2.80%
2022-04-22	0	0.250	0.250	0.265	-	-	0	0	-	0.229	0.229	0.243	-	-	0	-	2.04%
2022-04-21	0	0.245	0.245	0.265	0.245	0.260	385,000	97,130	0.2523	0.225	0.225	0.243	0.225	0.238	419,983	0.2313	-7.55%
2022-04-20	0	0.265	0.250	0.265	0.265	0.265	3,000	795	0.2650	0.243	0.229	0.243	0.243	0.243	3,273	0.2429	-1.85%
2022-04-19	0	0.270	0.265	0.270	0.270	0.270	1,000	270	0.2700	0.248	0.243	0.248	0.248	0.248	1,091	0.2475	-1.82%
2022-04-14	0	0.275	0.270	0.275	0.280	0.280	30,000	8,400	0.2800	0.252	0.248	0.252	0.257	0.257	32,726	0.2567	-1.79%
2022-04-13	0	0.280	0.280	0.300	0.275	0.275	86,000	23,650	0.2750	0.257	0.257	0.275	0.252	0.252	93,814	0.2521	1.82%
2022-04-12	0	0.275	0.270	0.275	0.285	0.295	87,000	25,015	0.2875	0.252	0.248	0.252	0.261	0.270	94,905	0.2636	-1.79%
2022-04-11	0	0.280	0.270	0.295	0.270	0.280	30,000	8,585	0.2862	0.257	0.248	0.270	0.248	0.257	32,726	0.2623	-3.45%
2022-04-08	0	0.290	0.270	0.290	-	-	0	0	-	0.266	0.248	0.266	-	-	0	-	0.00%
2022-04-07	0	0.290	0.265	0.300	0.290	0.290	13,000	3,770	0.2900	0.266	0.243	0.275	0.266	0.266	14,181	0.2658	0.00%
2022-04-06	0	0.290	0.265	0.290	0.290	0.290	99,000	28,710	0.2900	0.266	0.243	0.266	0.266	0.266	107,996	0.2658	1.75%
2022-04-04	0	0.285	0.265	0.285	0.285	0.285	153,000	43,605	0.2850	0.261	0.243	0.261	0.261	0.261	166,902	0.2613	5.56%
2022-04-01	0	0.270	0.270	0.290	0.270	0.270	14,000	3,780	0.2700	0.248	0.248	0.266	0.248	0.248	15,272	0.2475	1.89%
2022-03-31	0	0.265	0.265	0.290	0.265	0.280	553,000	147,580	0.2669	0.243	0.243	0.266	0.243	0.257	603,248	0.2446	-5.36%
2022-03-30	0	0.280	0.270	0.290	-	-	0	0	-	0.257	0.248	0.266	-	-	0	-	0.00%
2022-03-29	0	0.280	0.265	0.280	0.265	0.280	100,000	26,575	0.2658	0.257	0.243	0.257	0.243	0.257	109,086	0.2436	3.70%
2022-03-28	0	0.270	0.250	0.270	0.270	0.270	500,000	135,000	0.2700	0.248	0.229	0.248	0.248	0.248	545,432	0.2475	-1.82%
2022-03-25	0	0.275	0.275	0.290	0.275	0.275	102,000	28,050	0.2750	0.252	0.252	0.266	0.252	0.252	111,268	0.2521	-3.51%
2022-03-24	0	0.285	0.280	0.300	-	-	0	0	-	0.261	0.257	0.275	-	-	0	-	0.00%
2022-03-23	0	0.285	0.275	0.300	0.270	0.285	484,000	137,640	0.2844	0.261	0.252	0.275	0.248	0.261	527,978	0.2607	3.64%
2022-03-22	0	0.275	0.275	0.295	0.270	0.275	195,000	53,350	0.2736	0.252	0.252	0.270	0.248	0.252	212,719	0.2508	0.00%
2022-03-21	0	0.275	0.245	0.300	-	-	0	0	-	0.252	0.225	0.275	-	-	0	-	0.00%
2022-03-18	0	0.275	0.265	0.285	0.260	0.275	97,000	25,850	0.2665	0.252	0.243	0.261	0.238	0.252	105,814	0.2443	-6.78%
2022-03-17	0	0.295	0.265	0.295	0.295	0.295	92,000	27,140	0.2950	0.270	0.243	0.270	0.270	0.270	100,360	0.2704	15.69%
2022-03-16	0	0.255	0.241	0.275	0.240	0.255	445,000	109,497	0.2461	0.234	0.221	0.252	0.220	0.234	485,435	0.2256	4.08%
2022-03-15	0	0.245	0.232	0.245	0.250	0.275	485,000	128,500	0.2649	0.225	0.213	0.225	0.229	0.252	529,069	0.2429	-2.00%
2022-03-14	0	0.250	0.250	0.270	0.250	0.280	518,000	133,620	0.2580	0.229	0.229	0.248	0.229	0.257	565,068	0.2365	-10.71%
2022-03-11	0	0.280	0.270	0.280	0.265	0.280	53,000	14,795	0.2792	0.257	0.248	0.257	0.243	0.257	57,816	0.2559	-3.45%
2022-03-10	0	0.290	0.280	0.300	0.280	0.300	396,000	112,065	0.2830	0.266	0.257	0.275	0.257	0.275	431,982	0.2594	-1.69%
2022-03-09	0	0.295	0.290	0.295	0.285	0.315	180,000	52,600	0.2922	0.270	0.266	0.270	0.261	0.289	196,356	0.2679	-6.35%
2022-03-08	0	0.315	0.280	0.315	-	-	0	0	-	0.289	0.257	0.289	-	-	0	-	0.00%
2022-03-07	0	0.315	0.305	0.315	0.305	0.330	88,000	27,025	0.3071	0.289	0.280	0.289	0.280	0.303	95,996	0.2815	-4.55%
2022-03-04	0	0.330	0.285	0.330	-	-	0	0	-	0.303	0.261	0.303	-	-	0	-	-1.49%
2022-03-03	0	0.335	0.320	0.335	0.335	0.335	18,000	6,030	0.3350	0.307	0.293	0.307	0.307	0.307	19,636	0.3071	4.69%
2022-03-02	0	0.320	0.305	0.335	-	-	0	0	-	0.293	0.280	0.307	-	-	0	-	0.00%
2022-03-01	0	0.320	0.310	0.320	0.310	0.335	295,000	97,940	0.3320	0.293	0.284	0.293	0.284	0.307	321,805	0.3043	-4.48%
2022-02-28	0	0.335	0.335	0.360	0.335	0.335	12,000	4,020	0.3350	0.307	0.307	0.330	0.307	0.307	13,090	0.3071	-4.29%
2022-02-25	0	0.350	0.345	0.350	0.340	0.350	103,000	35,620	0.3458	0.321	0.316	0.321	0.312	0.321	112,359	0.3170	-1.41%
2022-02-24	0	0.355	0.355	0.360	0.340	0.355	75,000	25,590	0.3412	0.325	0.325	0.330	0.312	0.325	81,815	0.3128	1.43%
2022-02-23	0	0.350	0.350	0.365	-	-	0	0	-	0.321	0.321	0.335	-	-	0	-	0.00%
2022-02-22	0	0.350	0.350	0.360	0.350	0.360	319,000	113,880	0.3570	0.321	0.321	0.330	0.321	0.330	347,986	0.3273	0.00%
2022-02-21	0	0.350	0.350	0.360	-	-	0	0	-	0.321	0.321	0.330	-	-	0	-	0.00%
2022-02-18	0	0.350	0.365	0.370	0.345	0.350	144,000	50,210	0.3487	0.321	0.335	0.339	0.316	0.321	157,084	0.3196	0.00%
2022-02-17	0	0.350	0.350	0.355	0.350	0.360	534,000	188,160	0.3524	0.321	0.321	0.325	0.321	0.330	582,521	0.3230	-2.78%
2022-02-16	0	0.360	0.350	0.365	0.360	0.360	185,000	66,600	0.3600	0.330	0.321	0.335	0.330	0.330	201,810	0.3300	-2.70%
2022-02-15	0	0.370	0.360	0.370	0.365	0.385	492,000	184,670	0.3753	0.339	0.330	0.339	0.335	0.353	536,705	0.3441	0.00%
2022-02-14	0	0.370	0.370	0.375	0.360	0.380	46,000	17,440	0.3791	0.339	0.339	0.344	0.330	0.348	50,180	0.3476	5.71%
2022-02-11	0	0.350	0.350	0.370	0.350	0.350	73,000	25,550	0.3500	0.321	0.321	0.339	0.321	0.321	79,633	0.3208	0.00%
2022-02-10	0	0.350	0.350	0.360	0.350	0.360	184,000	65,620	0.3566	0.321	0.321	0.330	0.321	0.330	200,719	0.3269	-2.78%
2022-02-09	0	0.360	0.360	0.365	0.355	0.365	816,000	291,405	0.3571	0.330	0.330	0.335	0.325	0.335	890,145	0.3274	-1.37%
2022-02-08	0	0.365	0.365	0.370	0.365	0.365	259,000	94,535	0.3650	0.335	0.335	0.339	0.335	0.335	282,534	0.3346	0.00%
2022-02-07	0	0.365	0.365	0.370	0.365	0.380	560,000	206,350	0.3685	0.335	0.335	0.339	0.335	0.348	610,884	0.3378	-3.95%
2022-02-04	0	0.380	0.370	0.380	0.360	0.380	212,000	76,855	0.3625	0.348	0.339	0.348	0.330	0.348	231,263	0.3323	4.11%
2022-01-31	0	0.365	0.360	0.365	-	-	38,000	13,680	0.3600	0.335	0.330	0.335	-	-	41,453	0.3300	-1.35%
2022-01-28	0	0.370	0.355	0.370	0.355	0.370	374,000	135,330	0.3618	0.339	0.325	0.339	0.325	0.339	407,983	0.3317	0.00%
2022-01-27	0	0.370	0.370	0.375	0.365	0.370	1,635,000	602,850	0.3687	0.339	0.339	0.344	0.335	0.339	1,783,563	0.3380	-3.90%
2022-01-26	0	0.385	0.365	0.390	0.385	0.385	130,000	50,050	0.3850	0.353	0.335	0.358	0.353	0.353	141,812	0.3529	0.00%
2022-01-25	0	0.385	0.360	0.385	0.365	0.385	104,000	38,020	0.3656	0.353	0.330	0.353	0.335	0.353	113,450	0.3351	4.05%
2022-01-24	0	0.370	0.370	0.385	0.370	0.370	393,000	145,410	0.3700	0.339	0.339	0.353	0.339	0.339	428,710	0.3392	-2.63%
2022-01-21	0	0.380	0.380	0.390	0.375	0.380	899,000	340,225	0.3784	0.348	0.348	0.358	0.344	0.348	980,687	0.3469	-2.56%
2022-01-20	0	0.390	0.370	0.395	0.375	0.390	441,000	168,240	0.3815	0.358	0.339	0.362	0.344	0.358	481,071	0.3497	0.00%
2022-01-19	0	0.390	0.390	0.395	0.385	0.390	552,000	215,225	0.3899	0.358	0.358	0.362	0.353	0.358	602,157	0.3574	-2.50%
2022-01-18	0	0.400	0.390	0.400	0.390	0.400	87,000	34,615	0.3979	0.367	0.358	0.367	0.358	0.367	94,905	0.3647	1.27%
2022-01-17	0	0.395	0.390	0.395	0.385	0.395	197,000	76,510	0.3884	0.362	0.358	0.362	0.353	0.362	214,900	0.3560	2.60%
2022-01-14	0	0.385	0.380	0.395	0.380	0.390	705,000	269,590	0.3824	0.353	0.348	0.362	0.348	0.358	769,059	0.3505	-3.75%
2022-01-13	0	0.400	0.390	0.405	0.400	0.405	298,000	119,400	0.4007	0.367	0.358	0.371	0.367	0.371	325,078	0.3673	0.00%
2022-01-12	0	0.400	0.395	0.400	0.390	0.400	342,000	136,080	0.3979	0.367	0.362	0.367	0.358	0.367	373,076	0.3648	5.26%
2022-01-11	0	0.380	0.390	0.400	0.375	0.385	106,000	40,750	0.3844	0.348	0.358	0.367	0.344	0.353	115,632	0.3524	-3.80%
2022-01-10	0	0.395	0.375	0.395	0.395	0.395	50,000	19,750	0.3950	0.362	0.344	0.362	0.362	0.362	54,543	0.3621	0.00%
2022-01-07	0	0.395	0.395	0.400	0.390	0.395	120,000	47,350	0.3946	0.362	0.362	0.367	0.358	0.362	130,904	0.3617	-1.25%
2022-01-06	0	0.400	0.385	0.400	0.375	0.405	1,180,000	457,120	0.3874	0.367	0.353	0.367	0.344	0.371	1,287,220	0.3551	-1.23%
2022-01-05	0	0.405	0.385	0.405	0.385	0.410	1,200,000	471,105	0.3926	0.371	0.353	0.371	0.353	0.376	1,309,037	0.3599	-2.41%
2022-01-04	0	0.415	0.410	0.415	0.410	0.450	2,845,000	1,204,030	0.4232	0.380	0.376	0.380	0.376	0.413	3,103,509	0.3880	-4.60%
2022-01-03	0	0.435	0.430	0.435	0.400	0.450	6,777,000	2,950,835	0.4354	0.399	0.394	0.399	0.367	0.413	7,392,787	0.3992	8.75%
2021-12-31	0	0.400	0.400	0.410	0.380	0.410	1,602,000	626,140	0.3908	0.367	0.367	0.376	0.348	0.376	1,747,564	0.3583	5.26%
2021-12-30	0	0.380	0.375	0.380	0.370	0.380	943,000	355,350	0.3768	0.348	0.344	0.348	0.339	0.348	1,028,685	0.3454	1.33%
2021-12-29	0	0.375	0.360	0.375	0.365	0.375	160,000	58,710	0.3669	0.344	0.330	0.344	0.335	0.344	174,538	0.3364	0.00%
2021-12-28	0	0.375	0.360	0.375	0.365	0.375	546,000	200,400	0.3670	0.344	0.330	0.344	0.335	0.344	595,612	0.3365	2.74%
2021-12-24	0	0.365	0.365	0.370	0.360	0.370	23,000	8,315	0.3615	0.335	0.335	0.339	0.330	0.339	25,090	0.3314	-1.35%
2021-12-23	0	0.370	0.360	0.375	0.365	0.370	174,000	64,800	0.3724	0.339	0.330	0.344	0.335	0.339	189,810	0.3414	1.37%
2021-12-22	0	0.365	0.365	0.370	0.365	0.370	236,000	87,315	0.3700	0.335	0.335	0.339	0.335	0.339	257,444	0.3392	-2.67%
2021-12-21	0	0.375	0.370	0.375	0.365	0.375	516,000	189,125	0.3665	0.344	0.339	0.344	0.335	0.344	562,886	0.3360	0.00%
2021-12-20	0	0.375	0.360	0.375	0.355	0.380	1,126,000	418,675	0.3718	0.344	0.330	0.344	0.325	0.348	1,228,313	0.3409	1.35%
2021-12-17	0	0.370	0.345	0.370	0.345	0.370	528,000	189,540	0.3590	0.339	0.316	0.339	0.316	0.339	575,976	0.3291	4.23%
2021-12-16	0	0.355	0.340	0.360	0.340	0.355	180,000	63,390	0.3522	0.325	0.312	0.330	0.312	0.325	196,356	0.3228	1.43%
2021-12-15	0	0.350	0.340	0.350	0.340	0.360	645,000	223,445	0.3464	0.321	0.312	0.321	0.312	0.330	703,607	0.3176	-1.41%
2021-12-14	0	0.355	0.345	0.355	0.340	0.360	1,088,000	380,400	0.3496	0.325	0.316	0.325	0.312	0.330	1,186,860	0.3205	0.00%
2021-12-13	0	0.355	0.350	0.355	0.345	0.365	145,000	51,105	0.3524	0.325	0.321	0.325	0.316	0.335	158,175	0.3231	-2.74%
2021-12-10	0	0.365	0.345	0.365	0.365	0.365	50,000	18,250	0.3650	0.335	0.316	0.335	0.335	0.335	54,543	0.3346	0.00%
2021-12-09	0	0.365	0.350	0.365	0.345	0.365	30,000	10,670	0.3557	0.335	0.321	0.335	0.316	0.335	32,726	0.3260	1.39%
2021-12-08	0	0.360	0.345	0.360	0.340	0.360	1,316,000	468,805	0.3562	0.330	0.316	0.330	0.312	0.330	1,435,577	0.3266	2.86%
2021-12-07	0	0.350	0.335	0.355	0.335	0.370	1,153,000	412,025	0.3574	0.321	0.307	0.325	0.307	0.339	1,257,766	0.3276	4.48%
2021-12-06	0	0.335	0.330	0.335	0.330	0.360	1,190,000	409,605	0.3442	0.307	0.303	0.307	0.303	0.330	1,298,128	0.3155	-2.90%
2021-12-03	0	0.345	0.345	0.355	0.315	0.370	7,220,000	2,529,820	0.3504	0.316	0.316	0.325	0.289	0.339	7,876,040	0.3212	15.00%
2021-12-02	0	0.300	0.270	0.300	0.255	0.300	1,151,000	315,640	0.2742	0.275	0.248	0.275	0.234	0.275	1,255,585	0.2514	15.38%
2021-12-01	0	0.260	0.242	0.260	0.250	0.270	329,000	84,285	0.2562	0.238	0.222	0.238	0.229	0.248	358,894	0.2348	4.00%
2021-11-30	0	0.250	0.240	0.250	0.250	0.255	140,000	35,500	0.2536	0.229	0.220	0.229	0.229	0.234	152,721	0.2325	0.00%
2021-11-29	0	0.250	0.240	0.250	0.250	0.250	70,000	17,500	0.2500	0.229	0.220	0.229	0.229	0.229	76,360	0.2292	0.00%
2021-11-26	0	0.250	0.250	0.255	0.250	0.270	387,000	99,725	0.2577	0.229	0.229	0.234	0.229	0.248	422,164	0.2362	-1.96%
2021-11-25	0	0.255	0.255	0.270	0.250	0.270	139,000	34,930	0.2513	0.234	0.234	0.248	0.229	0.248	151,630	0.2304	2.00%
2021-11-24	0	0.250	0.250	0.270	0.250	0.270	184,000	48,270	0.2623	0.229	0.229	0.248	0.229	0.248	200,719	0.2405	0.00%
2021-11-23	0	0.250	0.250	0.265	0.250	0.255	244,000	61,930	0.2538	0.229	0.229	0.243	0.229	0.234	266,171	0.2327	0.00%
2021-11-22	0	0.250	0.240	0.250	0.241	0.255	272,000	68,582	0.2521	0.229	0.220	0.229	0.221	0.234	296,715	0.2311	-1.96%
2021-11-19	0	0.255	0.250	0.270	0.249	0.265	679,000	170,653	0.2513	0.234	0.229	0.248	0.228	0.243	740,697	0.2304	0.00%
2021-11-18	0	0.255	0.255	0.265	0.255	0.265	52,000	13,605	0.2616	0.234	0.234	0.243	0.234	0.243	56,725	0.2398	-3.77%
2021-11-17	0	0.265	0.255	0.270	0.260	0.265	137,000	35,655	0.2603	0.243	0.234	0.248	0.238	0.243	149,448	0.2386	-1.85%
2021-11-16	0	0.270	0.265	0.270	0.260	0.270	305,000	80,440	0.2637	0.248	0.243	0.248	0.238	0.248	332,714	0.2418	1.89%
2021-11-15	0	0.265	0.260	0.265	0.260	0.290	577,000	155,870	0.2701	0.243	0.238	0.243	0.238	0.266	629,429	0.2476	-8.62%
2021-11-12	0	0.290	0.275	0.290	-	-	0	0	-	0.266	0.252	0.266	-	-	0	-	0.00%
2021-11-11	0	0.290	0.275	0.290	0.275	0.290	106,000	29,765	0.2808	0.266	0.252	0.266	0.252	0.266	115,632	0.2574	-1.69%
2021-11-10	0	0.295	0.275	0.300	0.280	0.300	25,000	7,040	0.2816	0.270	0.252	0.275	0.257	0.275	27,272	0.2581	1.72%
2021-11-09	0	0.290	0.280	0.295	0.290	0.300	6,000	1,750	0.2917	0.266	0.257	0.270	0.266	0.275	6,545	0.2674	1.75%
2021-11-08	0	0.285	0.285	0.305	-	-	0	0	-	0.261	0.261	0.280	-	-	0	-	1.79%
2021-11-05	0	0.280	0.280	0.295	0.280	0.295	930,000	269,925	0.2902	0.257	0.257	0.270	0.257	0.270	1,014,504	0.2661	-5.08%
2021-11-04	0	0.295	0.275	0.295	0.280	0.315	1,500,000	440,120	0.2934	0.270	0.252	0.270	0.257	0.289	1,636,296	0.2690	-1.67%
2021-11-03	0	0.300	0.280	0.300	0.285	0.300	657,000	189,950	0.2891	0.275	0.257	0.275	0.261	0.275	716,698	0.2650	5.26%
2021-11-02	0	0.285	0.275	0.290	0.270	0.315	3,685,000	1,079,355	0.2929	0.261	0.252	0.266	0.248	0.289	4,019,835	0.2685	3.64%
2021-11-01	0	0.275	0.265	0.275	0.265	0.285	1,538,000	417,845	0.2717	0.252	0.243	0.252	0.243	0.261	1,677,749	0.2491	0.00%
2021-10-29	0	0.275	0.265	0.270	0.270	0.285	1,033,000	281,755	0.2728	0.252	0.243	0.248	0.248	0.261	1,126,863	0.2500	0.00%
2021-10-28	0	0.275	0.275	0.280	0.270	0.280	742,000	206,830	0.2787	0.252	0.252	0.257	0.248	0.257	809,421	0.2555	0.00%
2021-10-27	0	0.275	0.275	0.280	0.270	0.285	999,000	272,105	0.2724	0.252	0.252	0.257	0.248	0.261	1,089,773	0.2497	-5.17%
2021-10-26	0	0.290	0.280	0.290	0.285	0.290	592,000	170,485	0.2880	0.266	0.257	0.266	0.261	0.266	645,792	0.2640	3.57%
2021-10-25	0	0.280	0.275	0.280	0.260	0.310	2,599,000	728,465	0.2803	0.257	0.252	0.257	0.238	0.284	2,835,156	0.2569	-11.11%
2021-10-22	0	0.315	0.310	0.315	0.315	0.325	635,000	204,015	0.3213	0.289	0.284	0.289	0.289	0.298	692,699	0.2945	0.00%
2021-10-21	0	0.315	0.310	0.315	0.310	0.320	397,000	125,285	0.3156	0.289	0.284	0.289	0.284	0.293	433,073	0.2893	-1.56%
2021-10-20	0	0.320	0.315	0.320	0.315	0.325	1,137,000	362,820	0.3191	0.293	0.289	0.293	0.289	0.298	1,240,313	0.2925	-5.88%
2021-10-19	0	0.340	0.330	0.340	0.330	0.340	289,000	96,450	0.3337	0.312	0.303	0.312	0.303	0.312	315,260	0.3059	0.00%
2021-10-18	0	0.340	0.330	0.340	0.325	0.340	346,000	113,825	0.3290	0.312	0.303	0.312	0.298	0.312	377,439	0.3016	0.00%
2021-10-15	0	0.340	0.335	0.340	0.330	0.340	840,000	279,240	0.3324	0.312	0.307	0.312	0.303	0.312	916,326	0.3047	1.49%
2021-10-12	0	0.335	0.330	0.335	0.325	0.340	716,000	238,535	0.3331	0.307	0.303	0.307	0.298	0.312	781,059	0.3054	1.52%
2021-10-11	0	0.330	0.325	0.330	0.330	0.380	2,686,000	909,665	0.3387	0.303	0.298	0.303	0.303	0.348	2,930,061	0.3105	-8.33%
2021-10-08	0	0.360	0.355	0.360	0.340	0.385	2,797,000	989,550	0.3538	0.330	0.325	0.330	0.312	0.353	3,051,147	0.3243	-4.00%
2021-10-07	0	0.375	0.365	0.375	0.360	0.390	3,227,000	1,200,630	0.3721	0.344	0.335	0.344	0.330	0.358	3,520,219	0.3411	-2.60%
2021-10-06	0	0.385	0.380	0.385	0.345	0.410	23,674,000	9,200,500	0.3886	0.353	0.348	0.353	0.316	0.376	25,825,119	0.3563	8.45%
2021-10-05	0	0.355	0.350	0.355	0.320	0.375	18,962,000	6,640,600	0.3502	0.325	0.321	0.325	0.293	0.344	20,684,967	0.3210	10.94%
2021-10-04	0	0.320	0.320	0.345	0.315	0.335	224,000	72,545	0.3239	0.293	0.293	0.316	0.289	0.307	244,354	0.2969	-7.25%
2021-09-30	0	0.345	0.320	0.345	0.325	0.350	680,000	224,200	0.3297	0.316	0.293	0.316	0.298	0.321	741,788	0.3022	0.00%
2021-09-29	0	0.345	0.335	0.345	0.335	0.350	876,000	301,210	0.3438	0.316	0.307	0.316	0.307	0.321	955,597	0.3152	-1.43%
2021-09-28	0	0.350	0.335	0.350	0.335	0.370	2,575,000	885,765	0.3440	0.321	0.307	0.321	0.307	0.339	2,808,975	0.3153	-2.78%
2021-09-27	0	0.360	0.345	0.360	0.340	0.365	480,000	165,790	0.3454	0.330	0.316	0.330	0.312	0.335	523,615	0.3166	1.41%
2021-09-24	0	0.355	0.350	0.360	0.350	0.375	1,037,000	377,305	0.3638	0.325	0.321	0.330	0.321	0.344	1,131,226	0.3335	1.43%
2021-09-23	0	0.350	0.350	0.360	0.345	0.370	826,000	293,415	0.3552	0.321	0.321	0.330	0.316	0.339	901,054	0.3256	7.69%
2021-09-21	0	0.325	0.325	0.335	0.320	0.335	659,275	214,246	0.3250	0.298	0.298	0.307	0.293	0.307	719,179	0.2979	1.56%
2021-09-20	0	0.320	0.320	0.340	0.310	0.345	1,523,000	477,865	0.3138	0.293	0.293	0.312	0.284	0.316	1,661,386	0.2876	-7.25%
2021-09-17	0	0.345	0.330	0.345	0.335	0.365	183,000	64,420	0.3520	0.316	0.303	0.316	0.307	0.335	199,628	0.3227	-2.82%
2021-09-16	0	0.355	0.350	0.355	0.335	0.415	5,956,000	2,270,600	0.3812	0.325	0.321	0.325	0.307	0.380	6,497,187	0.3495	-2.74%
2021-09-15	0	0.365	0.345	0.365	0.345	0.370	972,000	344,160	0.3541	0.335	0.316	0.335	0.316	0.339	1,060,320	0.3246	0.00%
2021-09-14	0	0.365	0.365	0.375	0.360	0.390	4,132,000	1,523,085	0.3686	0.335	0.335	0.344	0.330	0.358	4,507,451	0.3379	1.39%
2021-09-13	0	0.360	0.345	0.360	0.350	0.375	573,000	207,675	0.3624	0.330	0.316	0.330	0.321	0.344	625,065	0.3322	0.00%
2021-09-10	0	0.360	0.350	0.360	0.300	0.365	3,339,000	1,135,100	0.3400	0.330	0.321	0.330	0.275	0.335	3,642,396	0.3116	10.77%
2021-09-09	0	0.325	0.300	0.325	0.280	0.325	1,254,000	378,585	0.3019	0.298	0.275	0.298	0.257	0.298	1,367,944	0.2768	8.33%
2021-09-08	0	0.300	0.285	0.300	0.280	0.305	928,000	269,985	0.2909	0.275	0.261	0.275	0.257	0.280	1,012,322	0.2667	3.45%
2021-09-07	0	0.290	0.275	0.290	0.285	0.290	230,000	65,590	0.2852	0.266	0.252	0.266	0.261	0.266	250,899	0.2614	0.00%
2021-09-06	0	0.290	0.280	0.290	-	-	0	0	-	0.266	0.257	0.266	-	-	0	-	0.00%
2021-09-03	0	0.290	0.280	0.290	0.285	0.290	1,126,000	321,490	0.2855	0.266	0.257	0.266	0.261	0.266	1,228,313	0.2617	1.75%
2021-09-02	0	0.285	0.270	0.285	0.270	0.285	144,000	38,950	0.2705	0.261	0.248	0.261	0.248	0.261	157,084	0.2480	1.79%
2021-09-01	0	0.280	0.270	0.280	0.265	0.285	1,043,000	279,215	0.2677	0.257	0.248	0.257	0.243	0.261	1,137,771	0.2454	5.66%
2021-08-31	0	0.265	0.265	0.280	0.260	0.275	1,150,000	304,750	0.2650	0.243	0.243	0.257	0.238	0.252	1,254,494	0.2429	-1.85%
2021-08-30	0	0.270	0.270	0.285	0.265	0.290	290,000	82,850	0.2857	0.248	0.248	0.261	0.243	0.266	316,351	0.2619	-5.26%
2021-08-27	0	0.285	0.265	0.285	0.270	0.285	391,000	108,030	0.2763	0.261	0.243	0.261	0.248	0.261	426,528	0.2533	5.56%
2021-08-26	0	0.270	0.260	0.270	0.250	0.270	187,000	49,545	0.2649	0.248	0.238	0.248	0.229	0.248	203,992	0.2429	3.85%
2021-08-25	0	0.260	0.255	0.260	0.250	0.260	546,000	139,550	0.2556	0.238	0.234	0.238	0.229	0.238	595,612	0.2343	0.00%
2021-08-24	0	0.260	0.250	0.275	0.260	0.260	45,000	11,700	0.2600	0.238	0.229	0.252	0.238	0.238	49,089	0.2383	0.00%
2021-08-23	0	0.260	0.250	0.260	0.260	0.260	57,000	14,820	0.2600	0.238	0.229	0.238	0.238	0.238	62,179	0.2383	0.00%
2021-08-20	0	0.260	0.250	0.265	0.250	0.260	538,000	134,730	0.2504	0.238	0.229	0.243	0.229	0.238	586,885	0.2296	0.00%
2021-08-19	0	0.260	0.260	0.265	0.260	0.260	48,000	12,480	0.2600	0.238	0.238	0.243	0.238	0.238	52,361	0.2383	-1.89%
2021-08-18	0	0.265	0.255	0.265	0.255	0.285	530,000	138,170	0.2607	0.243	0.234	0.243	0.234	0.261	578,158	0.2390	-3.64%
2021-08-17	0	0.275	0.270	0.275	0.265	0.280	1,118,000	306,290	0.2740	0.252	0.248	0.252	0.243	0.257	1,219,586	0.2511	-1.79%
2021-08-16	0	0.280	0.260	0.285	0.260	0.285	1,233,000	332,125	0.2694	0.257	0.238	0.261	0.238	0.261	1,345,036	0.2469	0.00%
2021-08-13	0	0.280	0.260	0.280	0.270	0.285	88,000	24,090	0.2738	0.257	0.238	0.257	0.248	0.261	95,996	0.2509	3.70%
2021-08-12	0	0.270	0.255	0.275	0.275	0.275	11,000	3,025	0.2750	0.248	0.234	0.252	0.252	0.252	12,000	0.2521	-1.82%
2021-08-11	0	0.275	0.255	0.275	0.275	0.275	6,000	1,650	0.2750	0.252	0.234	0.252	0.252	0.252	6,545	0.2521	5.77%
2021-08-10	0	0.260	0.250	0.260	-	-	0	0	-	0.238	0.229	0.238	-	-	0	-	0.00%
2021-08-09	0	0.260	0.255	0.260	0.260	0.260	100,000	26,000	0.2600	0.238	0.234	0.238	0.238	0.238	109,086	0.2383	-5.45%
2021-08-06	0	0.275	0.255	0.275	0.250	0.275	346,000	88,415	0.2555	0.252	0.234	0.252	0.229	0.252	377,439	0.2342	-3.51%
2021-08-05	0	0.285	0.260	0.285	-	-	0	0	-	0.261	0.238	0.261	-	-	0	-	0.00%
2021-08-04	0	0.285	0.270	0.285	0.275	0.285	773,000	214,195	0.2771	0.261	0.248	0.261	0.252	0.261	843,238	0.2540	1.79%
2021-08-03	0	0.280	0.265	0.290	0.265	0.290	991,000	272,000	0.2745	0.257	0.243	0.266	0.243	0.266	1,081,046	0.2516	0.00%
2021-08-02	0	0.280	0.260	0.280	0.250	0.280	334,000	88,820	0.2659	0.257	0.238	0.257	0.229	0.257	364,349	0.2438	-1.75%
2021-07-30	0	0.285	0.255	0.285	0.260	0.285	343,000	90,830	0.2648	0.261	0.234	0.261	0.238	0.261	374,166	0.2428	0.00%
2021-07-29	0	0.285	0.260	0.285	0.250	0.290	603,000	167,510	0.2778	0.261	0.238	0.261	0.229	0.266	657,791	0.2547	3.64%
2021-07-28	0	0.275	0.238	0.275	0.237	0.280	116,000	32,050	0.2763	0.252	0.218	0.252	0.217	0.257	126,540	0.2533	5.77%
2021-07-27	0	0.260	0.238	0.275	0.260	0.275	99,000	26,775	0.2705	0.238	0.218	0.252	0.238	0.252	107,996	0.2479	-3.70%
2021-07-26	0	0.270	0.260	0.280	0.270	0.270	100,000	27,000	0.2700	0.248	0.238	0.257	0.248	0.248	109,086	0.2475	-3.57%
2021-07-23	0	0.280	0.260	0.280	0.275	0.280	400,000	110,705	0.2768	0.257	0.238	0.257	0.252	0.257	436,346	0.2537	3.70%
2021-07-22	0	0.270	0.260	0.270	0.250	0.270	2,429,000	631,420	0.2600	0.248	0.238	0.248	0.229	0.248	2,649,709	0.2383	8.00%
2021-07-21	0	0.250	0.236	0.250	0.249	0.255	913,000	227,741	0.2494	0.229	0.216	0.229	0.228	0.234	995,959	0.2287	0.00%
2021-07-20	0	0.250	0.236	0.250	0.250	0.255	205,000	51,325	0.2504	0.229	0.216	0.229	0.229	0.234	223,627	0.2295	0.00%
2021-07-19	0	0.250	0.238	0.255	0.238	0.255	297,000	71,948	0.2422	0.229	0.218	0.234	0.218	0.234	323,987	0.2221	0.00%
2021-07-16	0	0.250	0.243	0.250	0.243	0.255	585,500	144,478	0.2468	0.229	0.223	0.229	0.223	0.234	638,701	0.2262	0.81%
2021-07-15	0	0.248	0.241	0.248	0.240	0.249	261,000	63,514	0.2433	0.227	0.221	0.227	0.220	0.228	284,716	0.2231	0.00%
2021-07-14	0	0.248	0.242	0.248	0.238	0.248	517,000	124,896	0.2416	0.227	0.222	0.227	0.218	0.227	563,977	0.2215	-0.80%
2021-07-13	0	0.250	0.244	0.250	0.234	0.250	3,983,000	975,787	0.2450	0.229	0.224	0.229	0.215	0.229	4,344,912	0.2246	7.30%
2021-07-12	0	0.233	0.207	0.233	0.206	0.236	266,000	56,667	0.2130	0.214	0.190	0.214	0.189	0.216	290,170	0.1953	13.11%
2021-07-09	0	0.206	0.206	0.217	0.205	0.219	536,000	117,370	0.2190	0.189	0.189	0.199	0.188	0.201	584,703	0.2007	-6.36%
2021-07-08	0	0.220	0.212	0.222	0.212	0.224	727,000	159,604	0.2195	0.202	0.194	0.204	0.194	0.205	793,058	0.2013	-5.98%
2021-07-07	0	0.234	0.217	0.234	0.220	0.237	345,000	76,454	0.2216	0.215	0.199	0.215	0.202	0.217	376,348	0.2031	-1.27%
2021-07-06	0	0.237	0.221	0.237	0.227	0.237	83,000	18,851	0.2271	0.217	0.203	0.217	0.208	0.217	90,542	0.2082	-4.05%
2021-07-05	0	0.247	0.227	0.247	0.247	0.247	1,000	247	0.2470	0.226	0.208	0.226	0.226	0.226	1,091	0.2264	3.78%
2021-07-02	0	0.238	0.227	0.238	0.238	0.239	17,000	4,061	0.2389	0.218	0.208	0.218	0.218	0.219	18,545	0.2190	0.00%
2021-06-30	0	0.238	0.227	0.238	0.235	0.245	115,000	27,109	0.2357	0.218	0.208	0.218	0.215	0.225	125,449	0.2161	-2.06%
2021-06-29	0	0.243	0.239	0.244	0.244	0.244	35,000	8,540	0.2440	0.223	0.219	0.224	0.224	0.224	38,180	0.2237	-1.22%
2021-06-28	0	0.246	0.239	0.246	0.242	0.250	593,000	145,010	0.2445	0.226	0.219	0.226	0.222	0.229	646,882	0.2242	1.65%
2021-06-25	0	0.242	0.239	0.242	0.242	0.243	374,000	90,677	0.2425	0.222	0.219	0.222	0.222	0.223	407,983	0.2223	2.11%
2021-06-24	0	0.237	0.226	0.240	0.233	0.239	70,000	16,430	0.2347	0.217	0.207	0.220	0.214	0.219	76,360	0.2152	7.24%
2021-06-23	0	0.221	0.221	0.233	0.221	0.241	761,000	171,983	0.2260	0.203	0.203	0.214	0.203	0.221	830,148	0.2072	-5.15%
2021-06-22	0	0.233	0.227	0.234	0.227	0.236	91,000	21,305	0.2341	0.214	0.208	0.215	0.208	0.216	99,269	0.2146	2.64%
2021-06-21	0	0.227	0.226	0.231	0.225	0.243	687,000	159,500	0.2322	0.208	0.207	0.212	0.206	0.223	749,424	0.2128	-5.02%
2021-06-18	0	0.239	0.239	0.244	0.239	0.240	60,000	14,396	0.2399	0.219	0.219	0.224	0.219	0.220	65,452	0.2199	-0.42%
2021-06-17	0	0.240	0.240	0.245	0.240	0.245	146,000	35,405	0.2425	0.220	0.220	0.225	0.220	0.225	159,266	0.2223	0.42%
2021-06-16	0	0.239	0.229	0.239	0.229	0.240	856,000	199,652	0.2332	0.219	0.210	0.219	0.210	0.220	933,780	0.2138	3.91%
2021-06-15	0	0.230	0.222	0.230	0.220	0.237	1,167,000	265,203	0.2273	0.211	0.204	0.211	0.202	0.217	1,273,039	0.2083	0.00%
2021-06-11	0	0.230	0.225	0.230	0.230	0.232	119,000	27,521	0.2313	0.211	0.206	0.211	0.211	0.213	129,813	0.2120	0.44%
2021-06-10	0	0.229	0.219	0.232	0.218	0.235	438,000	97,868	0.2234	0.210	0.201	0.213	0.200	0.215	477,799	0.2048	-4.58%
2021-06-09	0	0.240	0.222	0.240	0.240	0.240	21,000	5,040	0.2400	0.220	0.204	0.220	0.220	0.220	22,908	0.2200	1.27%
2021-06-08	0	0.237	0.218	0.237	0.221	0.238	465,000	105,053	0.2259	0.217	0.200	0.217	0.203	0.218	507,252	0.2071	-0.42%
2021-06-07	0	0.238	0.210	0.238	-	-	0	0	-	0.218	0.193	0.218	-	-	0	-	0.00%
2021-06-04	0	0.238	0.222	0.239	0.221	0.238	2,000	459	0.2295	0.218	0.204	0.219	0.203	0.218	2,182	0.2104	0.00%
2021-06-03	0	0.238	0.232	0.240	0.238	0.241	270,000	64,680	0.2396	0.218	0.213	0.220	0.218	0.221	294,533	0.2196	-1.24%
2021-06-02	0	0.241	0.225	0.241	0.225	0.243	2,058,000	480,447	0.2335	0.221	0.206	0.221	0.206	0.223	2,244,999	0.2140	4.78%
2021-06-01	0	0.230	0.230	0.243	0.230	0.243	121,000	28,075	0.2320	0.211	0.211	0.223	0.211	0.223	131,995	0.2127	1.32%
2021-05-31	0	0.227	0.227	0.232	0.227	0.242	684,000	156,877	0.2294	0.208	0.208	0.213	0.208	0.222	746,151	0.2102	-5.02%
2021-05-28	0	0.239	0.225	0.240	0.227	0.246	101,000	24,086	0.2385	0.219	0.206	0.220	0.208	0.226	110,177	0.2186	-0.42%
2021-05-27	0	0.240	0.228	0.242	-	-	0	0	-	0.220	0.209	0.222	-	-	0	-	0.00%
2021-05-26	0	0.240	0.224	0.240	0.218	0.243	639,000	149,708	0.2343	0.220	0.205	0.220	0.200	0.223	697,062	0.2148	-2.04%
2021-05-25	0	0.245	0.210	0.245	0.220	0.246	102,000	22,466	0.2203	0.225	0.193	0.225	0.202	0.226	111,268	0.2019	13.43%
2021-05-24	0	0.216	0.207	0.218	0.204	0.218	110,000	22,692	0.2063	0.198	0.190	0.200	0.187	0.200	119,995	0.1891	-6.09%
2021-05-21	0	0.230	0.200	0.230	-	-	0	0	-	0.211	0.183	0.211	-	-	0	-	0.00%
2021-05-20	0	0.230	0.215	0.230	-	-	0	0	-	0.211	0.197	0.211	-	-	0	-	0.00%
2021-05-18	0	0.230	0.203	0.230	0.230	0.230	2,000	460	0.2300	0.211	0.186	0.211	0.211	0.211	2,182	0.2108	3.60%
2021-05-17	0	0.222	0.199	0.222	-	-	13,000	2,886	0.2220	0.204	0.182	0.204	-	-	14,181	0.2035	-3.48%
2021-05-14	0	0.230	0.199	0.230	-	-	0	0	-	0.211	0.182	0.211	-	-	0	-	0.00%
2021-05-13	0	0.230	0.199	0.230	-	-	0	0	-	0.211	0.182	0.211	-	-	0	-	0.00%
2021-05-12	0	0.230	0.215	0.230	0.221	0.230	46,000	10,175	0.2212	0.211	0.197	0.211	0.203	0.211	50,180	0.2028	4.55%
2021-05-11	0	0.220	0.220	0.230	0.220	0.221	603,000	132,671	0.2200	0.202	0.202	0.211	0.202	0.203	657,791	0.2017	-6.78%
2021-05-10	0	0.236	0.226	0.238	0.226	0.242	1,338,000	309,593	0.2314	0.216	0.207	0.218	0.207	0.222	1,459,576	0.2121	-2.48%
2021-05-07	0	0.242	0.220	0.242	0.230	0.248	875,000	209,040	0.2389	0.222	0.202	0.222	0.211	0.227	954,506	0.2190	-0.41%
2021-05-06	0	0.243	0.231	0.243	0.203	0.255	1,784,000	391,231	0.2193	0.223	0.212	0.223	0.186	0.234	1,946,102	0.2010	20.90%
2021-05-05	0	0.201	0.201	0.209	0.201	0.201	25,000	5,025	0.2010	0.184	0.184	0.192	0.184	0.184	27,272	0.1843	0.50%
2021-05-04	0	0.200	0.200	0.210	0.200	0.200	4,000	800	0.2000	0.183	0.183	0.193	0.183	0.183	4,363	0.1833	0.00%
2021-05-03	0	0.200	0.175	0.210	-	-	0	0	-	0.183	0.160	0.193	-	-	0	-	0.00%
2021-04-30	0	0.200	0.187	0.210	-	-	0	0	-	0.183	0.171	0.193	-	-	0	-	0.00%
2021-04-29	0	0.200	0.196	0.200	0.199	0.200	51,000	10,150	0.1990	0.183	0.180	0.183	0.182	0.183	55,634	0.1824	2.04%
2021-04-28	0	0.196	0.195	0.200	-	-	0	0	-	0.180	0.179	0.183	-	-	0	-	0.00%
2021-04-27	0	0.196	0.195	0.196	0.195	0.196	44,000	8,618	0.1959	0.180	0.179	0.180	0.179	0.180	47,998	0.1795	0.00%
2021-04-26	0	0.196	0.196	0.200	0.181	0.200	94,000	18,022	0.1917	0.180	0.180	0.183	0.166	0.183	102,541	0.1758	-2.00%
2021-04-23	0	0.200	0.190	0.210	0.200	0.200	30,000	6,000	0.2000	0.183	0.174	0.193	0.183	0.183	32,726	0.1833	-4.31%
2021-04-22	0	0.209	0.167	0.209	0.209	0.209	5,000	1,045	0.2090	0.192	0.153	0.192	0.192	0.192	5,454	0.1916	8.85%
2021-04-21	0	0.192	0.182	0.209	-	-	0	0	-	0.176	0.167	0.192	-	-	0	-	0.00%
2021-04-20	0	0.192	0.192	0.209	0.192	0.192	6,000	1,152	0.1920	0.176	0.176	0.192	0.176	0.176	6,545	0.1760	0.00%
2021-04-19	0	0.192	0.192	0.209	-	-	0	0	-	0.176	0.176	0.192	-	-	0	-	0.52%
2021-04-16	0	0.191	0.165	0.209	-	-	0	0	-	0.175	0.151	0.192	-	-	0	-	0.00%
2021-04-15	0	0.191	0.165	0.209	-	-	0	0	-	0.175	0.151	0.192	-	-	0	-	0.00%
2021-04-14	0	0.191	0.190	0.210	0.191	0.191	1,000	191	0.1910	0.175	0.174	0.193	0.175	0.175	1,091	0.1751	-0.52%
2021-04-13	0	0.192	0.192	0.210	0.192	0.196	20,000	3,912	0.1956	0.176	0.176	0.193	0.176	0.180	21,817	0.1793	-6.34%
2021-04-12	0	0.205	0.196	0.210	-	-	0	0	-	0.188	0.180	0.193	-	-	0	-	0.00%
2021-04-09	0	0.205	0.196	0.210	0.205	0.205	32,000	6,560	0.2050	0.188	0.180	0.193	0.188	0.188	34,908	0.1879	-2.38%
2021-04-08	0	0.210	0.197	0.214	-	-	0	0	-	0.193	0.181	0.196	-	-	0	-	0.00%
2021-04-07	0	0.210	0.196	0.215	0.210	0.210	17,000	3,570	0.2100	0.193	0.180	0.197	0.193	0.193	18,545	0.1925	0.00%
2021-04-01	0	0.210	0.200	0.216	-	-	0	0	-	0.193	0.183	0.198	-	-	0	-	0.00%
2021-03-31	0	0.210	0.200	0.218	-	-	0	0	-	0.193	0.183	0.200	-	-	0	-	0.00%
2021-03-30	0	0.210	0.210	0.218	0.206	0.210	89,000	18,534	0.2082	0.193	0.193	0.200	0.189	0.193	97,087	0.1909	-0.94%
2021-03-29	0	0.212	0.203	0.214	0.210	0.215	90,000	19,275	0.2142	0.194	0.186	0.196	0.193	0.197	98,178	0.1963	7.61%
2021-03-26	0	0.197	0.187	0.222	-	-	0	0	-	0.181	0.171	0.204	-	-	0	-	0.00%
2021-03-25	0	0.197	0.197	0.217	0.196	0.197	133,000	26,181	0.1968	0.181	0.181	0.199	0.180	0.181	145,085	0.1805	1.03%
2021-03-24	0	0.195	0.195	0.196	0.195	0.196	589,000	115,354	0.1958	0.179	0.179	0.180	0.179	0.180	642,519	0.1795	0.52%
2021-03-23	0	0.194	0.191	0.195	0.190	0.195	110,000	21,023	0.1911	0.178	0.175	0.179	0.174	0.179	119,995	0.1752	-0.51%
2021-03-22	0	0.195	0.195	0.205	0.190	0.200	295,000	57,609	0.1953	0.179	0.179	0.188	0.174	0.183	321,805	0.1790	-2.50%
2021-03-19	0	0.200	0.200	0.215	-	-	0	0	-	0.183	0.183	0.197	-	-	0	-	0.00%
2021-03-18	0	0.200	0.200	0.214	0.196	0.196	22,000	4,312	0.1960	0.183	0.183	0.196	0.180	0.180	23,999	0.1797	0.00%
2021-03-17	0	0.200	0.200	0.220	-	-	0	0	-	0.183	0.183	0.202	-	-	0	-	2.04%
2021-03-16	0	0.196	0.196	0.210	0.195	0.200	311,000	61,686	0.1983	0.180	0.180	0.193	0.179	0.183	339,259	0.1818	-2.00%
2021-03-15	0	0.200	0.200	0.224	0.195	0.200	20,000	3,935	0.1968	0.183	0.183	0.205	0.179	0.183	21,817	0.1804	2.56%
2021-03-12	0	0.195	0.195	0.205	0.195	0.206	123,000	24,238	0.1971	0.179	0.179	0.188	0.179	0.189	134,176	0.1806	-5.34%
2021-03-11	0	0.206	0.206	0.207	0.206	0.206	17,000	3,502	0.2060	0.189	0.189	0.190	0.189	0.189	18,545	0.1888	0.00%
2021-03-10	0	0.206	0.206	0.216	0.206	0.206	100,000	20,600	0.2060	0.189	0.189	0.198	0.189	0.189	109,086	0.1888	-4.63%
2021-03-09	0	0.216	0.206	0.219	0.215	0.220	100,000	21,780	0.2178	0.198	0.189	0.201	0.197	0.202	109,086	0.1997	4.85%
2021-03-08	0	0.206	0.206	0.220	0.206	0.206	500,000	103,000	0.2060	0.189	0.189	0.202	0.189	0.189	545,432	0.1888	0.98%
2021-03-05	0	0.204	0.204	0.224	-	-	0	0	-	0.187	0.187	0.205	-	-	0	-	0.00%
2021-03-04	0	0.204	0.195	0.219	-	-	0	0	-	0.187	0.179	0.201	-	-	0	-	0.00%
2021-03-03	0	0.204	0.195	0.229	-	-	0	0	-	0.187	0.179	0.210	-	-	0	-	0.00%
2021-03-02	0	0.204	0.192	0.229	-	-	0	0	-	0.187	0.176	0.210	-	-	0	-	0.00%
2021-03-01	0	0.204	0.199	0.229	-	-	0	0	-	0.187	0.182	0.210	-	-	0	-	0.00%
2021-02-26	0	0.204	0.200	0.229	0.204	0.204	100,000	20,400	0.2040	0.187	0.183	0.210	0.187	0.187	109,086	0.1870	-3.77%
2021-02-25	0	0.212	0.204	0.218	0.208	0.212	113,000	23,853	0.2111	0.194	0.187	0.200	0.191	0.194	123,268	0.1935	3.92%
2021-02-24	0	0.204	0.196	0.210	0.195	0.214	1,348,000	277,450	0.2058	0.187	0.180	0.193	0.179	0.196	1,470,485	0.1887	-6.42%
2021-02-23	0	0.218	0.218	0.226	0.208	0.229	1,817,000	390,937	0.2152	0.200	0.200	0.207	0.191	0.210	1,982,100	0.1972	-4.80%
2021-02-22	0	0.229	0.227	0.235	0.226	0.229	56,000	12,769	0.2280	0.210	0.208	0.215	0.207	0.210	61,088	0.2090	-0.43%
2021-02-19	0	0.230	0.230	0.246	0.226	0.231	178,000	40,926	0.2299	0.211	0.211	0.226	0.207	0.212	194,174	0.2108	-2.54%
2021-02-18	0	0.236	0.226	0.236	0.226	0.260	154,000	35,999	0.2338	0.216	0.207	0.216	0.207	0.238	167,993	0.2143	-2.48%
2021-02-17	0	0.242	0.238	0.242	0.229	0.260	2,332,000	569,269	0.2441	0.222	0.218	0.222	0.210	0.238	2,543,895	0.2238	12.04%
2021-02-16	0	0.216	0.216	0.229	0.211	0.211	104,000	21,944	0.2110	0.198	0.198	0.210	0.193	0.193	113,450	0.1934	-6.90%
2021-02-11	0	0.232	0.207	0.229	0.220	0.232	300,000	68,028	0.2268	0.213	0.190	0.210	0.202	0.213	327,259	0.2079	7.41%
2021-02-10	0	0.216	0.207	0.216	0.216	0.216	10,000	2,160	0.2160	0.198	0.190	0.198	0.198	0.198	10,909	0.1980	0.00%
2021-02-09	0	0.216	0.210	0.218	0.205	0.216	570,000	120,170	0.2108	0.198	0.193	0.200	0.188	0.198	621,793	0.1933	3.85%
2021-02-08	0	0.208	0.206	0.208	0.207	0.208	105,000	21,835	0.2080	0.191	0.189	0.191	0.190	0.191	114,541	0.1906	-0.95%
2021-02-05	0	0.210	0.210	0.219	0.200	0.210	266,000	54,670	0.2055	0.193	0.193	0.201	0.183	0.193	290,170	0.1884	0.00%
2021-02-04	0	0.210	0.210	0.215	0.210	0.219	39,000	8,373	0.2147	0.193	0.193	0.197	0.193	0.201	42,544	0.1968	0.00%
2021-02-03	0	0.210	0.185	0.210	0.210	0.210	50,000	10,500	0.2100	0.193	0.170	0.193	0.193	0.193	54,543	0.1925	0.00%
2021-02-02	0	0.210	0.185	0.210	0.210	0.210	64,000	13,440	0.2100	0.193	0.170	0.193	0.193	0.193	69,815	0.1925	0.00%
2021-02-01	0	0.210	0.184	0.224	-	-	0	0	-	0.193	0.169	0.205	-	-	0	-	0.00%
2021-01-29	0	0.210	0.190	0.223	0.210	0.220	12,000	2,570	0.2142	0.193	0.174	0.204	0.193	0.202	13,090	0.1963	6.60%
2021-01-28	0	0.197	0.190	0.214	-	-	0	0	-	0.181	0.174	0.196	-	-	0	-	0.00%
2021-01-27	0	0.197	0.197	0.214	0.197	0.197	25,000	4,925	0.1970	0.181	0.181	0.196	0.181	0.181	27,272	0.1806	0.00%
2021-01-26	0	0.197	0.185	0.203	0.197	0.208	355,000	73,125	0.2060	0.181	0.170	0.186	0.181	0.191	387,257	0.1888	-8.37%
2021-01-25	0	0.215	0.208	0.215	0.207	0.215	1,345,000	285,749	0.2125	0.197	0.191	0.197	0.190	0.197	1,467,212	0.1948	-0.92%
2021-01-22	0	0.217	0.221	0.222	0.217	0.217	187,000	40,579	0.2170	0.199	0.203	0.204	0.199	0.199	203,992	0.1989	-0.91%
2021-01-21	0	0.219	0.219	0.222	0.215	0.216	374,000	80,464	0.2151	0.201	0.201	0.204	0.197	0.198	407,983	0.1972	-1.35%
2021-01-20	0	0.222	0.222	0.229	0.220	0.222	144,000	31,942	0.2218	0.204	0.204	0.210	0.202	0.204	157,084	0.2033	0.00%
2021-01-19	0	0.222	0.222	0.230	-	-	0	0	-	0.204	0.204	0.211	-	-	0	-	0.00%
2021-01-18	0	0.222	0.222	0.227	0.222	0.226	620,000	139,474	0.2250	0.204	0.204	0.208	0.204	0.207	676,336	0.2062	-2.63%
2021-01-15	0	0.228	0.228	0.248	0.222	0.233	666,000	152,021	0.2283	0.209	0.209	0.227	0.204	0.214	726,516	0.2092	-8.06%
2021-01-14	0	0.248	0.238	0.248	0.222	0.248	295,000	70,121	0.2377	0.227	0.218	0.227	0.204	0.227	321,805	0.2179	6.90%
2021-01-13	0	0.232	0.223	0.235	-	-	0	0	-	0.213	0.204	0.215	-	-	0	-	-1.28%
2021-01-12	0	0.235	0.230	0.236	0.222	0.236	230,000	52,660	0.2290	0.215	0.211	0.216	0.204	0.216	250,899	0.2099	5.38%
2021-01-11	0	0.223	0.223	0.232	0.223	0.227	340,000	76,944	0.2263	0.204	0.204	0.213	0.204	0.208	370,894	0.2075	-1.76%
2021-01-08	0	0.227	0.227	0.237	0.225	0.227	47,000	10,635	0.2263	0.208	0.208	0.217	0.206	0.208	51,271	0.2074	-3.40%
2021-01-07	0	0.235	0.225	0.239	0.232	0.235	24,000	5,610	0.2338	0.215	0.206	0.219	0.213	0.215	26,181	0.2143	3.07%
2021-01-06	0	0.228	0.228	0.235	0.228	0.228	251,000	57,228	0.2280	0.209	0.209	0.215	0.209	0.209	273,807	0.2090	1.33%
2021-01-05	0	0.225	0.225	0.236	0.225	0.227	45,000	10,135	0.2252	0.206	0.206	0.216	0.206	0.208	49,089	0.2065	-0.88%
2021-01-04	0	0.227	0.227	0.237	0.220	0.250	1,437,000	323,830	0.2254	0.208	0.208	0.217	0.202	0.229	1,567,572	0.2066	-14.34%
2020-12-31	0	0.265	0.228	0.270	0.245	0.270	1,170,000	300,935	0.2572	0.243	0.209	0.248	0.225	0.248	1,276,311	0.2358	6.43%
2020-12-30	0	0.249	0.228	0.255	0.220	0.249	300,000	68,076	0.2269	0.228	0.209	0.234	0.202	0.228	327,259	0.2080	10.18%
2020-12-29	0	0.226	0.226	0.232	0.226	0.232	201,000	46,426	0.2310	0.207	0.207	0.213	0.207	0.213	219,264	0.2117	-2.59%
2020-12-28	0	0.232	0.232	0.244	0.224	0.232	436,000	99,820	0.2289	0.213	0.213	0.224	0.205	0.213	475,617	0.2099	-7.20%
2020-12-24	0	0.250	0.225	0.270	-	-	0	0	-	0.229	0.206	0.248	-	-	0	-	0.00%
2020-12-23	0	0.250	0.246	0.255	0.250	0.255	663,000	166,665	0.2514	0.229	0.226	0.234	0.229	0.234	723,243	0.2304	-9.09%
2020-12-22	0	0.275	0.255	0.275	-	-	0	0	-	0.252	0.234	0.252	-	-	0	-	0.00%
2020-12-21	0	0.275	0.265	0.275	0.250	0.275	1,654,000	451,340	0.2729	0.252	0.243	0.252	0.229	0.252	1,804,289	0.2501	3.77%
2020-12-18	0	0.265	0.249	0.275	0.245	0.270	1,154,000	300,045	0.2600	0.243	0.228	0.252	0.225	0.248	1,258,857	0.2383	8.16%
2020-12-17	0	0.245	0.221	0.245	0.225	0.245	531,000	125,799	0.2369	0.225	0.203	0.225	0.206	0.225	579,249	0.2172	7.46%
2020-12-16	0	0.228	0.228	0.239	0.228	0.228	120,000	27,360	0.2280	0.209	0.209	0.219	0.209	0.209	130,904	0.2090	0.00%
2020-12-15	0	0.228	0.228	0.238	0.227	0.240	477,000	112,941	0.2368	0.209	0.209	0.218	0.208	0.220	520,342	0.2171	3.17%
2020-12-14	0	0.221	0.221	0.238	0.221	0.221	5,000	1,105	0.2210	0.203	0.203	0.218	0.203	0.203	5,454	0.2026	-3.91%
2020-12-11	0	0.230	0.229	0.230	0.229	0.230	198,000	45,442	0.2295	0.211	0.210	0.211	0.210	0.211	215,991	0.2104	6.98%
2020-12-10	0	0.215	0.215	0.230	0.215	0.215	20,000	4,300	0.2150	0.197	0.197	0.211	0.197	0.197	21,817	0.1971	-1.83%
2020-12-09	0	0.219	0.208	0.225	-	-	0	0	-	0.201	0.191	0.206	-	-	0	-	0.00%
2020-12-08	0	0.219	0.208	0.230	-	-	0	0	-	0.201	0.191	0.211	-	-	0	-	0.00%
2020-12-07	0	0.219	0.219	0.230	0.218	0.219	72,000	15,756	0.2188	0.201	0.201	0.211	0.200	0.201	78,542	0.2006	0.00%
2020-12-04	0	0.219	0.210	0.219	-	-	0	0	-	0.201	0.193	0.201	-	-	0	-	-0.45%
2020-12-03	0	0.220	0.220	0.230	-	-	0	0	-	0.202	0.202	0.211	-	-	0	-	0.00%
2020-12-02	0	0.220	0.220	0.240	0.220	0.227	426,000	95,392	0.2239	0.202	0.202	0.220	0.202	0.208	464,708	0.2053	2.80%
2020-12-01	0	0.214	0.210	0.227	-	-	0	0	-	0.196	0.193	0.208	-	-	0	-	0.00%
2020-11-30	0	0.214	0.207	0.230	0.210	0.227	166,000	37,192	0.2240	0.196	0.190	0.211	0.193	0.208	181,083	0.2054	-7.36%
2020-11-27	0	0.231	0.227	0.255	-	-	0	0	-	0.212	0.208	0.234	-	-	0	-	0.00%
2020-11-26	0	0.231	0.230	0.255	0.231	0.231	25,000	5,775	0.2310	0.212	0.211	0.234	0.212	0.212	27,272	0.2118	-3.75%
2020-11-25	0	0.240	0.240	0.250	0.225	0.240	125,000	29,381	0.2350	0.220	0.220	0.229	0.206	0.220	136,358	0.2155	3.45%
2020-11-24	0	0.232	0.218	0.233	0.215	0.232	364,000	81,626	0.2242	0.213	0.200	0.214	0.197	0.213	397,075	0.2056	5.45%
2020-11-23	0	0.220	0.215	0.231	-	-	0	0	-	0.202	0.197	0.212	-	-	0	-	0.00%
2020-11-20	0	0.220	0.220	0.231	0.220	0.224	1,055,000	235,096	0.2228	0.202	0.202	0.212	0.202	0.205	1,150,862	0.2043	-8.33%
2020-11-19	0	0.240	0.222	0.255	-	-	0	0	-	0.220	0.204	0.234	-	-	0	-	0.00%
2020-11-18	0	0.240	0.222	0.250	0.240	0.240	38,000	9,120	0.2400	0.220	0.204	0.229	0.220	0.220	41,453	0.2200	0.00%
2020-11-17	0	0.240	0.240	0.260	0.240	0.240	1,000	240	0.2400	0.220	0.220	0.238	0.220	0.220	1,091	0.2200	0.00%
2020-11-16	0	0.240	0.222	0.240	-	-	0	0	-	0.220	0.204	0.220	-	-	0	-	0.00%
2020-11-13	0	0.240	0.222	0.240	-	-	0	0	-	0.220	0.204	0.220	-	-	0	-	0.00%
2020-11-12	0	0.240	0.237	0.240	-	-	0	0	-	0.220	0.217	0.220	-	-	0	-	0.00%
2020-11-11	0	0.240	0.237	0.255	0.237	0.240	20,000	4,794	0.2397	0.220	0.217	0.234	0.217	0.220	21,817	0.2197	0.00%
2020-11-10	0	0.240	0.237	0.255	0.237	0.240	219,000	51,533	0.2353	0.220	0.217	0.234	0.217	0.220	238,899	0.2157	0.84%
2020-11-09	0	0.238	0.220	0.238	-	-	0	0	-	0.218	0.202	0.218	-	-	0	-	0.00%
2020-11-06	0	0.238	0.220	0.243	-	-	0	0	-	0.218	0.202	0.223	-	-	0	-	0.00%
2020-11-05	0	0.238	0.216	0.244	0.216	0.216	1,000	216	0.2160	0.218	0.198	0.224	0.198	0.198	1,091	0.1980	-2.46%
2020-11-04	0	0.244	0.216	0.260	-	-	0	0	-	0.224	0.198	0.238	-	-	0	-	0.00%
2020-11-03	0	0.244	0.213	0.244	-	-	0	0	-	0.224	0.195	0.224	-	-	0	-	-1.61%
2020-11-02	0	0.248	0.248	0.260	0.233	0.248	133,000	31,639	0.2379	0.227	0.227	0.238	0.214	0.227	145,085	0.2181	6.44%
2020-10-30	0	0.233	0.218	0.248	0.233	0.233	20,000	4,660	0.2330	0.214	0.200	0.227	0.214	0.214	21,817	0.2136	-2.51%
2020-10-29	0	0.239	0.230	0.244	0.230	0.239	69,000	15,933	0.2309	0.219	0.211	0.224	0.211	0.219	75,270	0.2117	3.91%
2020-10-28	0	0.230	0.220	0.235	0.212	0.230	71,000	15,413	0.2171	0.211	0.202	0.215	0.194	0.211	77,451	0.1990	-3.36%
2020-10-27	0	0.238	0.218	0.238	0.238	0.241	446,000	110,966	0.2488	0.218	0.200	0.218	0.218	0.221	486,525	0.2281	-4.03%
2020-10-23	0	0.248	0.241	0.260	0.248	0.248	9,000	2,232	0.2480	0.227	0.221	0.238	0.227	0.227	9,818	0.2273	0.00%
2020-10-22	0	0.248	0.239	0.249	0.239	0.249	72,000	17,264	0.2398	0.227	0.219	0.228	0.219	0.228	78,542	0.2198	-0.40%
2020-10-21	0	0.249	0.236	0.249	-	-	0	0	-	0.228	0.216	0.228	-	-	0	-	-0.40%
2020-10-20	0	0.250	0.244	0.255	0.241	0.243	100,000	24,252	0.2425	0.229	0.224	0.234	0.221	0.223	109,086	0.2223	0.00%
2020-10-19	0	0.250	0.231	0.270	0.241	0.241	2,000	482	0.2410	0.229	0.212	0.248	0.221	0.221	2,182	0.2209	0.40%
2020-10-16	0	0.249	0.234	0.249	0.249	0.250	101,000	25,249	0.2500	0.228	0.215	0.228	0.228	0.229	110,177	0.2292	-0.40%
2020-10-15	0	0.250	0.230	0.250	0.250	0.250	4,000	1,000	0.2500	0.229	0.211	0.229	0.229	0.229	4,363	0.2292	0.00%
2020-10-14	0	0.250	0.225	0.260	-	-	0	0	-	0.229	0.206	0.238	-	-	0	-	0.00%
2020-10-12	0	0.250	0.250	0.260	0.250	0.250	78,000	19,500	0.2500	0.229	0.229	0.238	0.229	0.229	85,087	0.2292	0.00%
2020-10-09	0	0.250	0.230	0.250	-	-	0	0	-	0.229	0.211	0.229	-	-	0	-	0.00%
2020-10-08	0	0.250	0.230	0.250	0.250	0.250	40,000	10,000	0.2500	0.229	0.211	0.229	0.229	0.229	43,635	0.2292	-1.96%
2020-10-07	0	0.255	0.235	0.255	-	-	0	0	-	0.234	0.215	0.234	-	-	0	-	0.00%
2020-10-06	0	0.255	0.243	0.260	0.250	0.255	200,000	50,650	0.2533	0.234	0.223	0.238	0.229	0.234	218,173	0.2322	3.24%
2020-10-05	0	0.247	0.237	0.248	0.237	0.250	120,000	29,804	0.2484	0.226	0.217	0.227	0.217	0.229	130,904	0.2277	-3.14%
2020-09-30	0	0.255	0.250	0.255	0.250	0.265	1,539,000	386,955	0.2514	0.234	0.229	0.234	0.229	0.243	1,678,840	0.2305	-1.92%
2020-09-29	0	0.260	0.255	0.265	0.255	0.270	121,000	31,335	0.2590	0.238	0.234	0.243	0.234	0.248	131,995	0.2374	-3.70%
2020-09-28	0	0.270	0.260	0.275	0.260	0.270	123,000	32,630	0.2653	0.248	0.238	0.252	0.238	0.248	134,176	0.2432	-3.57%
2020-09-25	0	0.280	0.260	0.280	0.265	0.280	540,000	145,545	0.2695	0.257	0.238	0.257	0.243	0.257	589,067	0.2471	-1.75%
2020-09-24	0	0.285	0.270	0.285	-	-	0	0	-	0.261	0.248	0.261	-	-	0	-	-1.72%
2020-09-23	0	0.290	0.270	0.290	0.280	0.295	5,161,000	1,498,770	0.2904	0.266	0.248	0.266	0.257	0.270	5,629,950	0.2662	5.45%
2020-09-22	0	0.275	0.270	0.275	0.260	0.275	206,000	56,530	0.2744	0.252	0.248	0.252	0.238	0.252	224,718	0.2516	-1.79%
2020-09-21	0	0.280	0.275	0.280	0.260	0.280	442,000	118,780	0.2687	0.257	0.252	0.257	0.238	0.257	482,162	0.2463	0.00%
2020-09-18	0	0.280	0.260	0.280	0.275	0.280	300,000	83,300	0.2777	0.257	0.238	0.257	0.252	0.257	327,259	0.2545	1.82%
2020-09-17	0	0.275	0.270	0.275	0.275	0.280	210,000	58,000	0.2762	0.252	0.248	0.252	0.252	0.257	229,081	0.2532	0.00%
2020-09-16	0	0.275	0.270	0.275	0.270	0.275	200,000	54,900	0.2745	0.252	0.248	0.252	0.248	0.252	218,173	0.2516	1.85%
2020-09-15	0	0.270	0.265	0.270	0.260	0.270	273,000	71,760	0.2629	0.248	0.243	0.248	0.238	0.248	297,806	0.2410	3.85%
2020-09-14	0	0.260	0.255	0.275	0.260	0.280	3,666,000	1,012,160	0.2761	0.238	0.234	0.252	0.238	0.257	3,999,108	0.2531	-5.45%
2020-09-11	0	0.275	0.255	0.275	0.250	0.275	1,881,000	499,960	0.2658	0.252	0.234	0.252	0.229	0.252	2,051,916	0.2437	1.85%
2020-09-10	0	0.270	0.270	0.275	0.255	0.270	277,000	73,640	0.2658	0.248	0.248	0.252	0.234	0.248	302,169	0.2437	1.89%
2020-09-09	0	0.265	0.250	0.265	0.250	0.265	508,000	130,250	0.2564	0.243	0.229	0.243	0.229	0.243	554,159	0.2350	-3.64%
2020-09-08	0	0.275	0.240	0.275	0.237	0.275	1,330,000	345,288	0.2596	0.252	0.220	0.252	0.217	0.252	1,450,849	0.2380	10.44%
2020-09-07	0	0.249	0.245	0.249	0.245	0.265	987,000	249,290	0.2526	0.228	0.225	0.228	0.225	0.243	1,076,683	0.2315	-7.78%
2020-09-04	0	0.270	0.260	0.270	0.260	0.275	1,461,000	396,860	0.2716	0.248	0.238	0.248	0.238	0.252	1,593,753	0.2490	-3.57%
2020-09-03	0	0.280	0.275	0.280	0.275	0.280	210,000	58,500	0.2786	0.257	0.252	0.257	0.252	0.257	229,081	0.2554	0.00%
2020-09-02	0	0.280	0.275	0.280	0.275	0.280	220,000	61,500	0.2795	0.257	0.252	0.257	0.252	0.257	239,990	0.2563	-1.75%
2020-09-01	0	0.285	0.265	0.285	0.260	0.285	1,309,000	356,375	0.2722	0.261	0.243	0.261	0.238	0.261	1,427,941	0.2496	1.79%
2020-08-31	0	0.280	0.275	0.280	0.244	0.280	1,287,000	330,850	0.2571	0.257	0.252	0.257	0.224	0.257	1,403,942	0.2357	1.82%
2020-08-28	0	0.275	0.265	0.275	0.265	0.300	272,000	74,840	0.2751	0.252	0.243	0.252	0.243	0.275	296,715	0.2522	-8.33%
2020-08-27	0	0.300	0.265	0.300	0.275	0.300	337,000	96,830	0.2873	0.275	0.243	0.275	0.252	0.275	367,621	0.2634	1.69%
2020-08-26	0	0.295	0.285	0.300	0.275	0.300	443,000	127,375	0.2875	0.270	0.261	0.275	0.252	0.275	483,253	0.2636	0.00%
2020-08-25	0	0.295	0.290	0.295	0.275	0.305	2,310,000	668,155	0.2892	0.270	0.266	0.270	0.252	0.280	2,519,896	0.2652	1.72%
2020-08-24	0	0.290	0.285	0.290	0.270	0.290	1,129,000	323,210	0.2863	0.266	0.261	0.266	0.248	0.266	1,231,586	0.2624	3.57%
2020-08-21	0	0.280	0.270	0.280	0.265	0.280	1,624,000	436,455	0.2688	0.257	0.248	0.257	0.243	0.257	1,771,563	0.2464	-1.75%
2020-08-20	0	0.285	0.265	0.285	0.245	0.295	2,078,000	562,652	0.2708	0.261	0.243	0.261	0.225	0.270	2,266,816	0.2482	3.64%
2020-08-19	0	0.275	0.275	0.280	0.240	0.275	2,262,000	581,802	0.2572	0.252	0.252	0.257	0.220	0.252	2,467,535	0.2358	16.53%
2020-08-18	0	0.236	0.223	0.239	0.225	0.245	719,000	169,130	0.2352	0.216	0.204	0.219	0.206	0.225	784,331	0.2156	0.00%
2020-08-17	0	0.236	0.229	0.238	0.223	0.237	25,000	5,739	0.2296	0.216	0.210	0.218	0.204	0.217	27,272	0.2104	3.06%
2020-08-14	0	0.229	0.222	0.235	0.227	0.229	100,000	22,751	0.2275	0.210	0.204	0.215	0.208	0.210	109,086	0.2086	1.33%
2020-08-13	0	0.226	0.220	0.228	0.221	0.230	128,000	28,768	0.2248	0.207	0.202	0.209	0.203	0.211	139,631	0.2060	4.15%
2020-08-12	0	0.217	0.216	0.224	0.217	0.225	1,080,000	233,949	0.2166	0.199	0.198	0.205	0.199	0.206	1,178,133	0.1986	-5.65%
2020-08-11	0	0.230	0.218	0.230	0.215	0.230	256,000	55,474	0.2167	0.211	0.200	0.211	0.197	0.211	279,261	0.1986	4.55%
2020-08-10	0	0.220	0.220	0.233	0.220	0.226	59,000	13,159	0.2230	0.202	0.202	0.214	0.202	0.207	64,361	0.2045	-0.90%
2020-08-07	0	0.222	0.221	0.227	0.222	0.222	617,000	136,974	0.2220	0.204	0.203	0.208	0.204	0.204	673,063	0.2035	-2.63%
2020-08-06	0	0.228	0.222	0.233	0.221	0.228	213,000	47,454	0.2228	0.209	0.204	0.214	0.203	0.209	232,354	0.2042	3.17%
2020-08-05	0	0.221	0.220	0.227	0.221	0.221	50,000	11,050	0.2210	0.203	0.202	0.208	0.203	0.203	54,543	0.2026	-0.90%
2020-08-04	0	0.223	0.222	0.228	0.223	0.228	86,800	19,762	0.2277	0.204	0.204	0.209	0.204	0.209	94,687	0.2087	-2.19%
2020-08-03	0	0.228	0.223	0.230	0.228	0.228	302,000	68,856	0.2280	0.209	0.204	0.211	0.209	0.209	329,441	0.2090	-0.87%
2020-07-31	0	0.230	0.228	0.235	0.230	0.230	150,000	34,500	0.2300	0.211	0.209	0.215	0.211	0.211	163,630	0.2108	-4.17%
2020-07-30	0	0.240	0.235	0.240	0.229	0.240	225,000	53,085	0.2359	0.220	0.215	0.220	0.210	0.220	245,444	0.2163	-0.41%
2020-07-29	0	0.241	0.226	0.241	-	-	0	0	-	0.221	0.207	0.221	-	-	0	-	0.00%
2020-07-28	0	0.241	0.225	0.241	0.237	0.243	1,467,000	350,315	0.2388	0.221	0.206	0.221	0.217	0.223	1,600,298	0.2189	0.00%
2020-07-27	0	0.241	0.226	0.243	-	-	0	0	-	0.221	0.207	0.223	-	-	0	-	0.00%
2020-07-24	0	0.241	0.236	0.241	0.225	0.241	395,000	92,629	0.2345	0.221	0.216	0.221	0.206	0.221	430,891	0.2150	0.00%
2020-07-23	0	0.241	0.240	0.241	0.240	0.241	100,000	24,087	0.2409	0.221	0.220	0.221	0.220	0.221	109,086	0.2208	2.55%
2020-07-22	0	0.235	0.216	0.235	0.228	0.235	581,000	135,352	0.2330	0.215	0.198	0.215	0.209	0.215	633,792	0.2136	3.07%
2020-07-21	0	0.228	0.220	0.228	0.213	0.229	902,000	202,825	0.2249	0.209	0.202	0.209	0.195	0.210	983,960	0.2061	3.17%
2020-07-20	0	0.221	0.221	0.226	0.220	0.227	439,000	97,925	0.2231	0.203	0.203	0.207	0.202	0.208	478,889	0.2045	-3.49%
2020-07-17	0	0.229	0.225	0.229	0.226	0.238	757,000	174,354	0.2303	0.210	0.206	0.210	0.207	0.218	825,784	0.2111	-4.18%
2020-07-16	0	0.239	0.239	0.245	0.228	0.239	279,000	65,126	0.2334	0.219	0.219	0.225	0.209	0.219	304,351	0.2140	0.00%
2020-07-15	0	0.239	0.231	0.239	0.220	0.240	837,000	191,080	0.2283	0.219	0.212	0.219	0.202	0.220	913,053	0.2093	-0.83%
2020-07-14	0	0.241	0.235	0.241	0.239	0.243	545,000	131,170	0.2407	0.221	0.215	0.221	0.219	0.223	594,521	0.2206	2.55%
2020-07-13	0	0.235	0.235	0.238	0.235	0.245	302,000	73,307	0.2427	0.215	0.215	0.218	0.215	0.225	329,441	0.2225	-4.08%
2020-07-10	0	0.245	0.240	0.245	0.220	0.245	1,104,000	257,023	0.2328	0.225	0.220	0.225	0.202	0.225	1,204,314	0.2134	-1.61%
2020-07-09	0	0.249	0.248	0.249	0.235	0.248	1,230,000	293,232	0.2384	0.228	0.227	0.228	0.215	0.227	1,341,763	0.2185	5.96%
2020-07-08	0	0.235	0.222	0.235	0.219	0.231	416,000	95,902	0.2305	0.215	0.204	0.215	0.201	0.212	453,800	0.2113	0.00%
2020-07-07	0	0.235	0.235	0.238	0.222	0.235	405,000	92,994	0.2296	0.215	0.215	0.218	0.204	0.215	441,800	0.2105	1.73%
2020-07-06	0	0.231	0.231	0.232	0.216	0.232	1,029,000	228,727	0.2223	0.212	0.212	0.213	0.198	0.213	1,122,499	0.2038	-1.28%
2020-07-03	0	0.234	0.232	0.234	0.225	0.232	371,000	84,495	0.2277	0.215	0.213	0.215	0.206	0.213	404,711	0.2088	1.74%
2020-07-02	0	0.230	0.230	0.234	0.215	0.230	727,000	162,935	0.2241	0.211	0.211	0.215	0.197	0.211	793,058	0.2055	-1.71%
2020-06-30	0	0.234	0.234	0.241	0.214	0.224	197,000	42,995	0.2182	0.215	0.215	0.221	0.196	0.205	214,900	0.2001	0.00%
2020-06-29	0	0.234	0.204	0.236	0.224	0.234	258,000	58,394	0.2263	0.215	0.187	0.216	0.205	0.215	281,443	0.2075	2.63%
2020-06-26	0	0.228	0.228	0.234	0.217	0.229	871,000	195,955	0.2250	0.209	0.209	0.215	0.199	0.210	950,143	0.2062	-1.72%
2020-06-24	0	0.232	0.232	0.238	0.215	0.229	929,000	205,119	0.2208	0.213	0.213	0.218	0.197	0.210	1,013,413	0.2024	2.65%
2020-06-23	0	0.226	0.233	0.238	0.218	0.233	245,000	55,583	0.2269	0.207	0.214	0.218	0.200	0.214	267,262	0.2080	-3.83%
2020-06-22	0	0.235	0.232	0.235	0.210	0.241	1,684,000	389,482	0.2313	0.215	0.213	0.215	0.193	0.221	1,837,015	0.2120	14.63%
2020-06-19	0	0.205	0.205	0.213	0.205	0.245	5,231,000	1,159,379	0.2216	0.188	0.188	0.195	0.188	0.225	5,706,311	0.2032	-17.34%
2020-06-18	0	0.248	0.235	0.248	-	-	0	0	-	0.227	0.215	0.227	-	-	0	-	-0.80%
2020-06-17	0	0.250	0.235	0.250	0.245	0.250	301,000	74,675	0.2481	0.229	0.215	0.229	0.225	0.229	328,350	0.2274	0.00%
2020-06-16	0	0.250	0.248	0.250	0.230	0.250	326,000	80,857	0.2480	0.229	0.227	0.229	0.211	0.229	355,622	0.2274	1.63%
2020-06-15	0	0.246	0.224	0.249	-	-	0	0	-	0.226	0.205	0.228	-	-	0	-	0.00%
2020-06-12	0	0.246	0.240	0.246	0.246	0.246	22,000	5,412	0.2460	0.226	0.220	0.226	0.226	0.226	23,999	0.2255	0.00%
2020-06-11	0	0.246	0.240	0.250	0.240	0.250	210,000	51,618	0.2458	0.226	0.220	0.229	0.220	0.229	229,081	0.2253	-1.60%
2020-06-10	0	0.250	0.248	0.250	0.248	0.250	300,000	74,750	0.2492	0.229	0.227	0.229	0.227	0.229	327,259	0.2284	0.40%
2020-06-09	0	0.249	0.248	0.249	0.249	0.250	854,000	213,450	0.2499	0.228	0.227	0.228	0.228	0.229	931,598	0.2291	1.22%
2020-06-08	0	0.246	0.235	0.250	0.245	0.250	500,000	123,500	0.2470	0.226	0.215	0.229	0.225	0.229	545,432	0.2264	-1.60%
2020-06-05	0	0.250	0.239	0.250	0.234	0.250	241,000	58,635	0.2433	0.229	0.219	0.229	0.215	0.229	262,898	0.2230	2.88%
2020-06-04	0	0.243	0.243	0.250	0.225	0.250	1,003,000	238,050	0.2373	0.223	0.223	0.229	0.206	0.229	1,094,137	0.2176	-2.80%
2020-06-03	0	0.250	0.234	0.250	0.250	0.250	150,000	37,250	0.2483	0.229	0.215	0.229	0.229	0.229	163,630	0.2276	0.00%
2020-06-02	0	0.250	0.247	0.250	0.247	0.250	200,000	49,663	0.2483	0.229	0.226	0.229	0.226	0.229	218,173	0.2276	-1.96%
2020-06-01	0	0.255	0.215	0.255	0.244	0.255	300,000	74,700	0.2490	0.234	0.197	0.234	0.224	0.234	327,259	0.2283	4.51%
2020-05-29	0	0.244	0.229	0.244	0.229	0.250	575,000	135,592	0.2358	0.224	0.210	0.224	0.210	0.229	627,247	0.2162	-1.61%
2020-05-28	0	0.248	0.245	0.249	0.203	0.250	354,000	81,290	0.2296	0.227	0.225	0.228	0.186	0.229	386,166	0.2105	-0.80%
2020-05-27	0	0.250	0.250	0.255	0.242	0.250	252,000	61,712	0.2449	0.229	0.229	0.234	0.222	0.229	274,898	0.2245	2.04%
2020-05-26	0	0.245	0.245	0.250	0.245	0.248	533,000	131,074	0.2459	0.225	0.225	0.229	0.225	0.227	581,431	0.2254	-2.00%
2020-05-25	0	0.250	0.235	0.250	-	-	0	0	-	0.229	0.215	0.229	-	-	0	-	0.00%
2020-05-22	0	0.250	0.231	0.250	0.230	0.250	1,614,000	384,486	0.2382	0.229	0.212	0.229	0.211	0.229	1,760,655	0.2184	0.00%
2020-05-21	0	0.250	0.240	0.250	0.250	0.250	360,000	90,300	0.2508	0.229	0.220	0.229	0.229	0.229	392,711	0.2299	-1.96%
2020-05-20	0	0.255	0.240	0.255	0.242	0.255	666,000	165,386	0.2483	0.234	0.220	0.234	0.222	0.234	726,516	0.2276	2.00%
2020-05-19	0	0.250	0.250	0.255	0.235	0.250	1,193,000	294,716	0.2470	0.229	0.229	0.234	0.215	0.229	1,301,401	0.2265	2.04%
2020-05-18	0	0.245	0.201	0.245	0.245	0.245	200,000	49,000	0.2450	0.225	0.184	0.225	0.225	0.225	218,173	0.2246	0.00%
2020-05-15	0	0.245	0.236	0.245	0.239	0.248	2,203,000	541,250	0.2457	0.225	0.216	0.225	0.219	0.227	2,403,174	0.2252	2.08%
2020-05-14	0	0.240	0.230	0.240	0.222	0.245	524,000	124,938	0.2384	0.220	0.211	0.220	0.204	0.225	571,613	0.2186	-3.23%
2020-05-13	0	0.248	0.245	0.248	0.241	0.246	270,000	65,660	0.2432	0.227	0.225	0.227	0.221	0.226	294,533	0.2229	0.00%
2020-05-12	0	0.248	0.240	0.248	0.240	0.248	256,000	62,548	0.2443	0.227	0.220	0.227	0.220	0.227	279,261	0.2240	1.22%
2020-05-11	0	0.245	0.230	0.245	0.245	0.247	200,000	49,100	0.2455	0.225	0.211	0.225	0.225	0.226	218,173	0.2251	0.00%
2020-05-08	0	0.245	0.180	0.248	0.245	0.249	302,000	74,516	0.2467	0.225	0.165	0.227	0.225	0.228	329,441	0.2262	-1.61%
2020-05-07	0	0.249	0.245	0.249	0.241	0.249	658,000	160,734	0.2443	0.228	0.225	0.228	0.221	0.228	717,789	0.2239	2.47%
2020-05-06	0	0.243	0.240	0.243	0.238	0.245	360,000	87,086	0.2419	0.223	0.220	0.223	0.218	0.225	392,711	0.2218	-0.82%
2020-05-05	0	0.245	0.179	0.245	0.240	0.245	360,000	86,990	0.2416	0.225	0.164	0.225	0.220	0.225	392,711	0.2215	2.08%
2020-05-04	0	0.240	0.235	0.240	0.231	0.240	240,000	56,400	0.2350	0.220	0.215	0.220	0.212	0.220	261,807	0.2154	0.00%
2020-04-29	0	0.240	0.235	0.245	0.220	0.240	1,660,000	385,087	0.2320	0.220	0.215	0.225	0.202	0.220	1,810,835	0.2127	6.67%
2020-04-28	0	0.225	0.215	0.225	0.220	0.225	602,000	134,136	0.2228	0.206	0.197	0.206	0.202	0.206	656,700	0.2043	4.65%
2020-04-27	0	0.215	0.214	0.220	0.215	0.215	84,000	18,060	0.2150	0.197	0.196	0.202	0.197	0.197	91,633	0.1971	2.38%
2020-04-24	0	0.210	0.210	0.212	0.200	0.204	426,000	85,448	0.2006	0.193	0.193	0.194	0.183	0.187	464,708	0.1839	3.96%
2020-04-23	0	0.202	0.200	0.211	0.192	0.202	1,540,000	299,204	0.1943	0.185	0.183	0.193	0.176	0.185	1,679,931	0.1781	4.66%
2020-04-22	0	0.193	0.170	0.193	0.193	0.196	200,000	39,050	0.1953	0.177	0.156	0.177	0.177	0.180	218,173	0.1790	-1.53%
2020-04-21	0	0.196	0.177	0.196	0.196	0.196	150,000	29,400	0.1960	0.180	0.162	0.180	0.180	0.180	163,630	0.1797	0.00%
2020-04-20	0	0.196	0.194	0.196	0.190	0.196	1,409,000	272,277	0.1932	0.180	0.178	0.180	0.174	0.180	1,537,028	0.1771	12.00%
2020-04-17	0	0.175	0.170	0.193	0.175	0.195	250,000	48,170	0.1927	0.160	0.156	0.177	0.160	0.179	272,716	0.1766	-10.26%
2020-04-16	0	0.195	0.195	0.200	0.175	0.190	138,000	25,229	0.1828	0.179	0.179	0.183	0.160	0.174	150,539	0.1676	3.17%
2020-04-15	0	0.189	0.166	0.189	0.189	0.190	100,000	18,950	0.1895	0.173	0.152	0.173	0.173	0.174	109,086	0.1737	-0.53%
2020-04-14	0	0.190	0.161	0.190	0.189	0.190	613,000	116,007	0.1892	0.174	0.148	0.174	0.173	0.174	668,700	0.1735	0.00%
2020-04-09	0	0.190	0.188	0.190	0.190	0.196	690,000	133,662	0.1937	0.174	0.172	0.174	0.174	0.180	752,696	0.1776	-3.06%
2020-04-08	0	0.196	0.170	0.196	0.190	0.197	300,000	58,650	0.1955	0.180	0.156	0.180	0.174	0.181	327,259	0.1792	0.51%
2020-04-07	0	0.195	0.190	0.195	0.190	0.197	465,000	90,640	0.1949	0.179	0.174	0.179	0.174	0.181	507,252	0.1787	1.56%
2020-04-06	0	0.192	0.165	0.192	0.191	0.192	345,000	66,180	0.1918	0.176	0.151	0.176	0.175	0.176	376,348	0.1758	0.00%
2020-04-03	0	0.192	0.194	0.199	0.181	0.192	200,000	38,070	0.1904	0.176	0.178	0.182	0.166	0.176	218,173	0.1745	0.00%
2020-04-02	0	0.192	0.186	0.192	0.189	0.193	250,000	47,745	0.1910	0.176	0.171	0.176	0.173	0.177	272,716	0.1751	9.09%
2020-04-01	0	0.176	0.176	0.188	0.171	0.171	69,000	11,799	0.1710	0.161	0.161	0.172	0.157	0.157	75,270	0.1568	0.00%
2020-03-31	0	0.176	0.182	0.191	0.175	0.192	332,000	58,927	0.1775	0.161	0.167	0.175	0.160	0.176	362,167	0.1627	-8.33%
2020-03-30	0	0.192	0.182	0.193	0.161	0.202	1,469,000	261,403	0.1779	0.176	0.167	0.177	0.148	0.185	1,602,480	0.1631	19.25%
2020-03-27	0	0.161	0.165	0.180	0.161	0.186	2,587,000	458,134	0.1771	0.148	0.151	0.165	0.148	0.171	2,822,066	0.1623	0.63%
2020-03-26	0	0.160	0.156	0.185	0.151	0.156	238,000	36,493	0.1533	0.147	0.143	0.170	0.138	0.143	259,626	0.1406	5.96%
2020-03-25	0	0.151	0.150	0.158	0.150	0.151	194,000	29,120	0.1501	0.138	0.138	0.145	0.138	0.138	211,628	0.1376	0.67%
2020-03-24	0	0.150	0.136	0.150	0.149	0.150	180,000	26,965	0.1498	0.138	0.125	0.138	0.137	0.138	196,356	0.1373	4.17%
2020-03-23	0	0.144	0.144	0.173	0.141	0.144	143,000	20,523	0.1435	0.132	0.132	0.159	0.129	0.132	155,994	0.1316	2.13%
2020-03-20	0	0.141	0.141	0.174	0.111	0.141	1,864,000	256,822	0.1378	0.129	0.129	0.160	0.102	0.129	2,033,371	0.1263	0.71%
2020-03-19	0	0.140	0.123	0.140	0.137	0.152	1,295,000	185,135	0.1430	0.128	0.113	0.128	0.126	0.139	1,412,669	0.1311	-7.28%
2020-03-18	0	0.151	0.150	0.160	0.151	0.181	197,000	34,617	0.1757	0.138	0.138	0.147	0.138	0.166	214,900	0.1611	-16.11%
2020-03-17	0	0.180	0.179	0.180	0.179	0.181	1,199,000	215,871	0.1800	0.165	0.164	0.165	0.164	0.166	1,307,946	0.1650	-2.17%
2020-03-16	0	0.184	0.178	0.184	0.181	0.184	449,000	81,647	0.1818	0.169	0.163	0.169	0.166	0.169	489,798	0.1667	-4.66%
2020-03-13	0	0.193	0.160	0.193	0.193	0.194	30,000	5,810	0.1937	0.177	0.147	0.177	0.177	0.178	32,726	0.1775	-1.53%
2020-03-12	0	0.196	0.191	0.196	0.196	0.200	630,000	125,002	0.1984	0.180	0.175	0.180	0.180	0.183	687,244	0.1819	-2.97%
2020-03-11	0	0.202	0.200	0.209	0.202	0.202	340,000	68,680	0.2020	0.185	0.183	0.192	0.185	0.185	370,894	0.1852	0.50%
2020-03-10	0	0.201	0.201	0.211	0.200	0.216	835,000	170,402	0.2041	0.184	0.184	0.193	0.183	0.198	910,872	0.1871	-7.80%
2020-03-09	0	0.218	0.217	0.223	0.218	0.223	536,000	119,518	0.2230	0.200	0.199	0.204	0.200	0.204	584,703	0.2044	-9.17%
2020-03-06	0	0.240	0.240	0.245	0.240	0.240	9,000	2,160	0.2400	0.220	0.220	0.225	0.220	0.220	9,818	0.2200	0.00%
2020-03-05	0	0.240	0.240	0.245	0.230	0.245	424,000	102,107	0.2408	0.220	0.220	0.225	0.211	0.225	462,526	0.2208	3.90%
2020-03-04	0	0.231	0.230	0.245	0.230	0.240	994,000	232,706	0.2341	0.212	0.211	0.225	0.211	0.220	1,084,319	0.2146	-3.75%
2020-03-03	0	0.240	0.240	0.249	0.235	0.241	547,000	130,459	0.2385	0.220	0.220	0.228	0.215	0.221	596,703	0.2186	2.13%
2020-03-02	0	0.235	0.235	0.238	0.228	0.235	7,000	1,603	0.2290	0.215	0.215	0.218	0.209	0.215	7,636	0.2099	-1.67%
2020-02-28	0	0.239	0.229	0.239	0.227	0.239	265,000	61,635	0.2326	0.219	0.210	0.219	0.208	0.219	289,079	0.2132	-2.45%
2020-02-27	0	0.245	0.240	0.245	0.231	0.245	223,000	53,867	0.2416	0.225	0.220	0.225	0.212	0.225	243,263	0.2214	1.66%
2020-02-26	0	0.241	0.237	0.249	0.235	0.250	243,000	58,587	0.2411	0.221	0.217	0.228	0.215	0.229	265,080	0.2210	-3.21%
2020-02-25	0	0.249	0.245	0.250	0.236	0.255	428,000	103,996	0.2430	0.228	0.225	0.229	0.216	0.234	466,890	0.2227	-0.40%
2020-02-24	0	0.250	0.240	0.260	0.250	0.255	590,000	148,250	0.2513	0.229	0.220	0.238	0.229	0.234	643,610	0.2303	-3.85%
2020-02-21	0	0.260	0.250	0.260	0.255	0.265	270,000	69,990	0.2592	0.238	0.229	0.238	0.234	0.243	294,533	0.2376	-1.89%
2020-02-20	0	0.265	0.255	0.265	0.250	0.270	321,000	83,410	0.2598	0.243	0.234	0.243	0.229	0.248	350,167	0.2382	6.00%
2020-02-19	0	0.250	0.249	0.250	0.245	0.255	515,000	128,198	0.2489	0.229	0.228	0.229	0.225	0.234	561,795	0.2282	-1.96%
2020-02-18	0	0.255	0.255	0.260	0.250	0.255	282,000	71,630	0.2540	0.234	0.234	0.238	0.229	0.234	307,624	0.2328	2.00%
2020-02-17	0	0.250	0.250	0.260	0.240	0.255	160,000	39,700	0.2481	0.229	0.229	0.238	0.220	0.234	174,538	0.2275	-1.96%
2020-02-14	0	0.255	0.250	0.255	0.250	0.255	90,000	22,750	0.2528	0.234	0.229	0.234	0.229	0.234	98,178	0.2317	2.00%
2020-02-13	0	0.250	0.240	0.250	0.233	0.250	608,000	149,802	0.2464	0.229	0.220	0.229	0.214	0.229	663,245	0.2259	2.04%
2020-02-12	0	0.245	0.238	0.245	0.238	0.245	241,000	57,663	0.2393	0.225	0.218	0.225	0.218	0.225	262,898	0.2193	0.41%
2020-02-11	0	0.244	0.237	0.248	0.236	0.244	166,000	39,444	0.2376	0.224	0.217	0.227	0.216	0.224	181,083	0.2178	3.39%
2020-02-10	0	0.236	0.235	0.260	0.236	0.237	62,000	14,652	0.2363	0.216	0.215	0.238	0.216	0.217	67,634	0.2166	-0.42%
2020-02-07	0	0.237	0.236	0.248	0.236	0.248	481,000	116,482	0.2422	0.217	0.216	0.227	0.216	0.227	524,706	0.2220	-7.06%
2020-02-06	0	0.255	0.250	0.255	0.242	0.255	215,000	53,350	0.2481	0.234	0.229	0.234	0.222	0.234	234,536	0.2275	8.51%
2020-02-05	0	0.235	0.233	0.235	0.235	0.240	280,000	66,250	0.2366	0.215	0.214	0.215	0.215	0.220	305,442	0.2169	-6.00%
2020-02-04	0	0.250	0.233	0.250	0.243	0.250	110,000	27,030	0.2457	0.229	0.214	0.229	0.223	0.229	119,995	0.2253	2.88%
2020-02-03	0	0.243	0.231	0.246	0.240	0.246	100,000	24,228	0.2423	0.223	0.212	0.226	0.220	0.226	109,086	0.2221	1.25%
2020-01-31	0	0.240	0.235	0.244	0.223	0.240	501,000	117,263	0.2341	0.220	0.215	0.224	0.204	0.220	546,523	0.2146	-1.23%
2020-01-30	0	0.243	0.233	0.243	0.238	0.260	1,153,000	284,570	0.2468	0.223	0.214	0.223	0.218	0.238	1,257,766	0.2263	-6.54%
2020-01-29	0	0.260	0.260	0.275	0.255	0.270	1,135,000	296,280	0.2610	0.238	0.238	0.252	0.234	0.248	1,238,131	0.2393	-3.70%
2020-01-24	0	0.270	0.265	0.280	0.255	0.270	590,000	155,085	0.2629	0.248	0.243	0.257	0.234	0.248	643,610	0.2410	1.89%
2020-01-23	0	0.265	0.260	0.265	0.260	0.280	1,009,000	269,840	0.2674	0.243	0.238	0.243	0.238	0.257	1,100,682	0.2452	-5.36%
2020-01-22	0	0.280	0.275	0.300	0.280	0.280	136,000	38,080	0.2800	0.257	0.252	0.275	0.257	0.257	148,358	0.2567	1.82%
2020-01-21	0	0.275	0.275	0.280	0.275	0.280	315,000	88,095	0.2797	0.252	0.252	0.257	0.252	0.257	343,622	0.2564	-5.17%
2020-01-20	0	0.290	0.285	0.295	0.280	0.295	285,000	82,475	0.2894	0.266	0.261	0.270	0.257	0.270	310,896	0.2653	-1.69%
2020-01-17	0	0.295	0.290	0.305	0.285	0.295	618,000	179,870	0.2911	0.270	0.266	0.280	0.261	0.270	674,154	0.2668	0.00%
2020-01-16	0	0.295	0.285	0.295	0.255	0.310	3,695,000	1,034,440	0.2800	0.270	0.261	0.270	0.234	0.284	4,030,743	0.2566	3.51%
2020-01-15	0	0.285	0.280	0.285	0.275	0.290	1,551,000	436,850	0.2817	0.261	0.257	0.261	0.252	0.266	1,691,930	0.2582	-5.00%
2020-01-14	0	0.300	0.290	0.305	0.290	0.320	1,416,000	428,980	0.3030	0.275	0.266	0.280	0.266	0.293	1,544,664	0.2777	-6.25%
2020-01-13	0	0.320	0.305	0.320	0.300	0.325	2,138,000	660,050	0.3087	0.293	0.280	0.293	0.275	0.298	2,332,268	0.2830	0.00%
2020-01-10	0	0.320	0.320	0.340	0.315	0.335	1,177,000	380,270	0.3231	0.293	0.293	0.312	0.289	0.307	1,283,947	0.2962	-4.48%
2020-01-09	0	0.335	0.330	0.335	0.330	0.340	390,000	130,220	0.3339	0.307	0.303	0.307	0.303	0.312	425,437	0.3061	1.52%
2020-01-08	0	0.330	0.325	0.330	0.320	0.335	703,000	230,520	0.3279	0.303	0.298	0.303	0.293	0.307	766,878	0.3006	-2.94%
2020-01-07	0	0.340	0.340	0.350	0.340	0.340	148,000	50,320	0.3400	0.312	0.312	0.321	0.312	0.312	161,448	0.3117	-4.23%
2020-01-06	0	0.355	0.335	0.360	0.340	0.355	137,000	47,115	0.3439	0.325	0.307	0.330	0.312	0.325	149,448	0.3153	0.00%
2020-01-03	0	0.355	0.345	0.355	0.345	0.360	455,000	158,125	0.3475	0.325	0.316	0.325	0.316	0.330	496,343	0.3186	-1.39%
2020-01-02	0	0.360	0.360	0.365	0.360	0.370	21,000	7,660	0.3648	0.330	0.330	0.335	0.330	0.339	22,908	0.3344	-1.37%
2019-12-31	0	0.365	0.360	0.365	0.345	0.370	1,100,000	396,940	0.3609	0.335	0.330	0.335	0.316	0.339	1,199,951	0.3308	2.82%
2019-12-30	0	0.355	0.350	0.355	0.345	0.360	234,000	82,730	0.3535	0.325	0.321	0.325	0.316	0.330	255,262	0.3241	-1.39%
2019-12-27	0	0.360	0.355	0.365	0.360	0.365	501,000	181,860	0.3630	0.330	0.325	0.335	0.330	0.335	546,523	0.3328	1.41%
2019-12-24	0	0.355	0.345	0.360	0.355	0.360	100,000	35,700	0.3570	0.325	0.316	0.330	0.325	0.330	109,086	0.3273	0.00%
2019-12-23	0	0.355	0.345	0.355	0.350	0.360	220,000	78,420	0.3565	0.325	0.316	0.325	0.321	0.330	239,990	0.3268	0.00%
2019-12-20	0	0.355	0.350	0.355	0.350	0.360	245,000	87,320	0.3564	0.325	0.321	0.325	0.321	0.330	267,262	0.3267	1.43%
2019-12-19	0	0.350	0.350	0.355	0.350	0.350	20,000	7,000	0.3500	0.321	0.321	0.325	0.321	0.321	21,817	0.3208	-4.11%
2019-12-18	0	0.365	0.350	0.365	0.350	0.365	1,137,000	401,555	0.3532	0.335	0.321	0.335	0.321	0.335	1,240,313	0.3238	1.39%
2019-12-17	0	0.360	0.345	0.360	0.340	0.365	281,000	99,745	0.3550	0.330	0.316	0.330	0.312	0.335	306,533	0.3254	-1.37%
2019-12-16	0	0.365	0.360	0.365	0.365	0.370	584,000	215,160	0.3684	0.335	0.330	0.335	0.335	0.339	637,065	0.3377	0.00%
2019-12-13	0	0.365	0.360	0.365	0.345	0.365	456,000	163,405	0.3583	0.335	0.330	0.335	0.316	0.335	497,434	0.3285	1.39%
2019-12-12	0	0.360	0.355	0.365	0.355	0.365	460,000	165,355	0.3595	0.330	0.325	0.335	0.325	0.335	501,798	0.3295	1.41%
2019-12-11	0	0.355	0.345	0.355	0.345	0.355	490,000	170,460	0.3479	0.325	0.316	0.325	0.316	0.325	534,523	0.3189	2.90%
2019-12-10	0	0.345	0.345	0.350	0.345	0.365	440,000	157,100	0.3570	0.316	0.316	0.321	0.316	0.335	479,980	0.3273	-5.48%
2019-12-09	0	0.365	0.350	0.365	0.360	0.365	301,000	109,335	0.3632	0.335	0.321	0.335	0.330	0.335	328,350	0.3330	1.39%
2019-12-06	0	0.360	0.345	0.360	0.350	0.360	400,000	141,615	0.3540	0.330	0.316	0.330	0.321	0.330	436,346	0.3245	1.41%
2019-12-05	0	0.355	0.350	0.355	0.350	0.355	303,000	106,925	0.3529	0.325	0.321	0.325	0.321	0.325	330,532	0.3235	2.90%
2019-12-04	0	0.345	0.345	0.350	0.345	0.350	83,000	28,885	0.3480	0.316	0.316	0.321	0.316	0.321	90,542	0.3190	-2.82%
2019-12-03	0	0.355	0.345	0.355	0.345	0.360	818,000	291,345	0.3562	0.325	0.316	0.325	0.316	0.330	892,327	0.3265	1.43%
2019-12-02	0	0.350	0.350	0.355	0.330	0.350	652,000	224,205	0.3439	0.321	0.321	0.325	0.303	0.321	711,243	0.3152	4.48%
2019-11-29	0	0.335	0.330	0.335	0.310	0.335	764,000	247,770	0.3243	0.307	0.303	0.307	0.284	0.307	833,420	0.2973	4.69%
2019-11-28	0	0.320	0.305	0.320	0.300	0.335	1,187,000	369,110	0.3110	0.293	0.280	0.293	0.275	0.307	1,294,856	0.2851	-4.48%
2019-11-27	0	0.335	0.330	0.335	0.330	0.345	364,000	123,160	0.3384	0.307	0.303	0.307	0.303	0.316	397,075	0.3102	-2.90%
2019-11-26	0	0.345	0.345	0.350	0.345	0.350	152,000	52,680	0.3466	0.316	0.316	0.321	0.316	0.321	165,811	0.3177	0.00%
2019-11-25	0	0.345	0.345	0.350	0.345	0.355	167,000	59,015	0.3534	0.316	0.316	0.321	0.316	0.325	182,174	0.3239	-1.43%
2019-11-22	0	0.350	0.345	0.350	0.335	0.355	888,000	305,815	0.3444	0.321	0.316	0.321	0.307	0.325	968,687	0.3157	0.00%
2019-11-21	0	0.350	0.350	0.355	0.340	0.350	207,000	71,250	0.3442	0.321	0.321	0.325	0.312	0.321	225,809	0.3155	0.00%
2019-11-20	0	0.350	0.350	0.355	0.340	0.350	346,000	120,720	0.3489	0.321	0.321	0.325	0.312	0.321	377,439	0.3198	0.00%
2019-11-19	0	0.350	0.345	0.350	0.335	0.350	288,000	99,590	0.3458	0.321	0.316	0.321	0.307	0.321	314,169	0.3170	2.94%
2019-11-18	0	0.340	0.335	0.340	0.330	0.340	479,000	161,040	0.3362	0.312	0.307	0.312	0.303	0.312	522,524	0.3082	1.49%
2019-11-15	0	0.335	0.315	0.335	0.315	0.350	1,734,000	574,670	0.3314	0.307	0.289	0.307	0.289	0.321	1,891,559	0.3038	0.00%
2019-11-14	0	0.335	0.325	0.340	0.315	0.345	1,767,000	588,570	0.3331	0.307	0.298	0.312	0.289	0.316	1,927,557	0.3053	-5.63%
2019-11-13	0	0.355	0.350	0.355	0.345	0.360	227,000	79,815	0.3516	0.325	0.321	0.325	0.316	0.330	247,626	0.3223	-2.74%
2019-11-12	0	0.365	0.355	0.365	0.350	0.365	688,000	245,830	0.3573	0.335	0.325	0.335	0.321	0.335	750,515	0.3275	1.39%
2019-11-11	0	0.360	0.340	0.360	0.345	0.360	3,835,000	1,342,885	0.3502	0.330	0.312	0.330	0.316	0.330	4,183,464	0.3210	-2.70%
2019-11-08	0	0.370	0.370	0.375	0.360	0.380	417,000	154,220	0.3698	0.339	0.339	0.344	0.330	0.348	454,890	0.3390	0.00%
2019-11-07	0	0.370	0.365	0.370	0.345	0.370	1,082,000	381,055	0.3522	0.339	0.335	0.339	0.316	0.339	1,180,315	0.3228	1.37%
2019-11-06	0	0.365	0.355	0.365	0.350	0.380	1,408,000	506,010	0.3594	0.335	0.325	0.335	0.321	0.348	1,535,937	0.3294	-2.67%
2019-11-05	0	0.375	0.365	0.375	0.355	0.385	2,861,000	1,046,775	0.3659	0.344	0.335	0.344	0.325	0.353	3,120,962	0.3354	-2.60%
2019-11-04	0	0.385	0.385	0.390	0.330	0.390	11,119,000	4,102,335	0.3689	0.353	0.353	0.358	0.303	0.358	12,129,319	0.3382	20.31%
2019-11-01	0	0.320	0.315	0.325	0.290	0.330	3,590,000	1,096,925	0.3056	0.293	0.289	0.298	0.266	0.303	3,916,202	0.2801	0.00%
2019-10-31	0	0.320	0.315	0.325	0.250	0.350	17,668,000	5,706,825	0.3230	0.293	0.289	0.298	0.229	0.321	19,273,389	0.2961	30.61%
2019-10-30	0	0.245	0.245	0.250	0.245	0.265	273,000	69,300	0.2538	0.225	0.225	0.229	0.225	0.243	297,806	0.2327	-5.77%
2019-10-29	0	0.260	0.260	0.265	0.260	0.265	131,000	34,710	0.2650	0.238	0.238	0.243	0.238	0.243	142,903	0.2429	0.00%
2019-10-28	0	0.260	0.260	0.265	0.260	0.265	83,000	21,695	0.2614	0.238	0.238	0.243	0.238	0.243	90,542	0.2396	-1.89%
2019-10-25	0	0.265	0.255	0.270	0.265	0.265	451,000	119,515	0.2650	0.243	0.234	0.248	0.243	0.243	491,980	0.2429	0.00%
2019-10-24	0	0.265	0.260	0.265	0.260	0.265	107,000	28,050	0.2621	0.243	0.238	0.243	0.238	0.243	116,722	0.2403	1.92%
2019-10-23	0	0.260	0.255	0.270	0.260	0.260	127,000	33,020	0.2600	0.238	0.234	0.248	0.238	0.238	138,540	0.2383	-3.70%
2019-10-22	0	0.270	0.255	0.270	0.250	0.270	762,000	197,155	0.2587	0.248	0.234	0.248	0.229	0.248	831,239	0.2372	8.00%
2019-10-21	0	0.250	0.245	0.250	0.250	0.255	250,000	62,505	0.2500	0.229	0.225	0.229	0.229	0.234	272,716	0.2292	0.00%
2019-10-18	0	0.250	0.247	0.255	0.250	0.250	21,000	5,250	0.2500	0.229	0.226	0.234	0.229	0.229	22,908	0.2292	1.63%
2019-10-17	0	0.246	0.245	0.246	0.246	0.249	123,000	30,391	0.2471	0.226	0.225	0.226	0.226	0.228	134,176	0.2265	-1.20%
2019-10-16	0	0.249	0.249	0.260	0.240	0.255	358,000	90,117	0.2517	0.228	0.228	0.238	0.220	0.234	390,529	0.2308	1.63%
2019-10-15	0	0.245	0.248	0.250	0.241	0.250	75,000	18,389	0.2452	0.225	0.227	0.229	0.221	0.229	81,815	0.2248	-3.92%
2019-10-14	0	0.255	0.250	0.255	0.250	0.255	222,000	56,395	0.2540	0.234	0.229	0.234	0.229	0.234	242,172	0.2329	4.08%
2019-10-11	0	0.245	0.235	0.245	0.231	0.245	95,000	22,752	0.2395	0.225	0.215	0.225	0.212	0.225	103,632	0.2195	7.46%
2019-10-10	0	0.228	0.226	0.230	0.220	0.232	158,000	36,290	0.2297	0.209	0.207	0.211	0.202	0.213	172,357	0.2106	3.17%
2019-10-09	0	0.221	0.221	0.229	0.221	0.239	446,000	102,315	0.2294	0.203	0.203	0.210	0.203	0.219	486,525	0.2103	-0.45%
2019-10-08	0	0.222	0.222	0.228	0.221	0.230	444,000	98,943	0.2228	0.204	0.204	0.209	0.203	0.211	484,344	0.2043	-3.48%
2019-10-04	0	0.230	0.225	0.229	0.225	0.236	272,000	63,096	0.2320	0.211	0.206	0.210	0.206	0.216	296,715	0.2126	-2.13%
2019-10-03	0	0.235	0.235	0.243	0.233	0.235	211,000	49,583	0.2350	0.215	0.215	0.223	0.214	0.215	230,172	0.2154	-2.08%
2019-10-02	0	0.240	0.237	0.242	0.231	0.240	230,000	54,787	0.2382	0.220	0.217	0.222	0.212	0.220	250,899	0.2184	-0.83%
2019-09-30	0	0.242	0.240	0.249	0.232	0.242	1,084,000	257,945	0.2380	0.222	0.220	0.228	0.213	0.222	1,182,497	0.2181	-2.81%
2019-09-27	0	0.249	0.247	0.249	0.246	0.270	2,484,000	625,730	0.2519	0.228	0.226	0.228	0.226	0.248	2,709,707	0.2309	-4.23%
2019-09-26	0	0.260	0.265	0.270	0.260	0.275	1,633,000	438,950	0.2688	0.238	0.243	0.248	0.238	0.252	1,781,381	0.2464	-8.77%
2019-09-25	0	0.285	0.275	0.285	0.270	0.290	704,000	196,635	0.2793	0.261	0.252	0.261	0.248	0.266	767,968	0.2560	-1.72%
2019-09-24	0	0.290	0.285	0.290	0.280	0.295	990,000	283,215	0.2861	0.266	0.261	0.266	0.257	0.270	1,079,956	0.2622	0.00%
2019-09-23	0	0.290	0.285	0.290	0.290	0.325	1,694,000	521,755	0.3080	0.266	0.261	0.266	0.266	0.298	1,847,924	0.2823	-3.33%
2019-09-20	0	0.300	0.295	0.310	0.300	0.335	2,507,000	797,685	0.3182	0.275	0.270	0.284	0.275	0.307	2,734,797	0.2917	-4.76%
2019-09-19	0	0.315	0.305	0.315	0.305	0.355	5,032,000	1,651,885	0.3283	0.289	0.280	0.289	0.280	0.325	5,489,229	0.3009	-4.55%
2019-09-18	0	0.330	0.325	0.330	0.275	0.345	15,344,000	4,908,995	0.3199	0.303	0.298	0.303	0.252	0.316	16,738,220	0.2933	13.79%
2019-09-17	0	0.290	0.280	0.290	0.250	0.290	3,755,000	1,029,245	0.2741	0.266	0.257	0.266	0.229	0.266	4,096,195	0.2513	9.43%
2019-09-16	0	0.265	0.265	0.270	0.244	0.300	7,348,000	2,045,627	0.2784	0.243	0.243	0.248	0.224	0.275	8,015,670	0.2552	16.74%
2019-09-13	0	0.227	0.221	0.227	-	-	0	0	-	0.208	0.203	0.208	-	-	0	-	-0.44%
2019-09-12	0	0.228	0.228	0.235	0.228	0.228	36,000	8,208	0.2280	0.209	0.209	0.215	0.209	0.209	39,271	0.2090	0.44%
2019-09-11	0	0.227	0.227	0.228	0.226	0.230	563,000	128,301	0.2279	0.208	0.208	0.209	0.207	0.211	614,157	0.2089	1.34%
2019-09-10	0	0.224	0.224	0.230	0.221	0.227	141,000	31,922	0.2264	0.205	0.205	0.211	0.203	0.208	153,812	0.2075	-4.27%
2019-09-09	0	0.234	0.222	0.238	0.222	0.234	601,000	134,428	0.2237	0.215	0.204	0.218	0.204	0.215	655,609	0.2050	-2.09%
2019-09-06	0	0.239	0.224	0.225	-	-	0	0	-	0.219	0.205	0.206	-	-	0	-	0.00%
2019-09-05	0	0.239	0.231	0.239	0.224	0.240	718,000	167,425	0.2332	0.219	0.212	0.219	0.205	0.220	783,240	0.2138	6.70%
2019-09-04	0	0.224	0.222	0.226	0.221	0.224	958,000	213,207	0.2226	0.205	0.204	0.207	0.203	0.205	1,045,048	0.2040	-0.88%
2019-09-03	0	0.226	0.221	0.238	0.222	0.227	129,000	29,210	0.2264	0.207	0.203	0.218	0.204	0.208	140,721	0.2076	-5.44%
2019-09-02	0	0.239	0.226	0.239	-	-	0	0	-	0.219	0.207	0.219	-	-	0	-	0.00%
2019-08-30	0	0.239	0.230	0.240	0.228	0.250	3,142,000	737,609	0.2348	0.219	0.211	0.220	0.209	0.229	3,427,495	0.2152	7.66%
2019-08-29	0	0.222	0.220	0.222	0.205	0.222	2,495,000	532,273	0.2133	0.204	0.202	0.204	0.188	0.204	2,721,706	0.1956	9.90%
2019-08-28	0	0.202	0.202	0.206	0.202	0.217	401,000	85,518	0.2133	0.185	0.185	0.189	0.185	0.199	437,437	0.1955	0.50%
2019-08-27	0	0.201	0.201	0.214	0.201	0.201	228,000	45,828	0.2010	0.184	0.184	0.196	0.184	0.184	248,717	0.1843	0.00%
2019-08-26	0	0.201	0.199	0.205	0.197	0.201	435,000	86,421	0.1987	0.184	0.182	0.188	0.181	0.184	474,526	0.1821	-1.47%
2019-08-23	0	0.204	0.200	0.204	0.200	0.217	328,000	65,963	0.2011	0.187	0.183	0.187	0.183	0.199	357,803	0.1844	-2.39%
2019-08-22	0	0.209	0.205	0.209	0.198	0.222	1,439,000	292,436	0.2032	0.192	0.188	0.192	0.182	0.204	1,569,754	0.1863	0.97%
2019-08-21	0	0.207	0.202	0.207	0.200	0.207	485,000	98,148	0.2024	0.190	0.185	0.190	0.183	0.190	529,069	0.1855	1.97%
2019-08-20	0	0.203	0.203	0.205	0.202	0.203	556,000	112,825	0.2029	0.186	0.186	0.188	0.185	0.186	606,520	0.1860	1.50%
2019-08-19	0	0.200	0.200	0.211	0.197	0.200	129,000	25,573	0.1982	0.183	0.183	0.193	0.181	0.183	140,721	0.1817	-0.50%
2019-08-16	0	0.201	0.201	0.210	0.201	0.212	21,000	4,331	0.2062	0.184	0.184	0.193	0.184	0.194	22,908	0.1891	-8.22%
2019-08-15	0	0.219	0.200	0.219	0.206	0.231	92,000	19,043	0.2070	0.201	0.183	0.201	0.189	0.212	100,360	0.1897	6.31%
2019-08-14	0	0.206	0.200	0.206	0.198	0.211	2,061,000	418,560	0.2031	0.189	0.183	0.189	0.182	0.193	2,248,271	0.1862	3.00%
2019-08-13	0	0.200	0.200	0.204	0.200	0.218	1,743,000	358,011	0.2054	0.183	0.183	0.187	0.183	0.200	1,901,376	0.1883	-9.91%
2019-08-12	0	0.222	0.222	0.225	0.220	0.227	296,503	65,798	0.2219	0.204	0.204	0.206	0.202	0.208	323,445	0.2034	-3.06%
2019-08-09	0	0.229	0.222	0.232	0.222	0.232	954,000	215,953	0.2264	0.210	0.204	0.213	0.204	0.213	1,040,684	0.2075	-1.72%
2019-08-08	0	0.233	0.226	0.233	0.226	0.234	730,000	169,213	0.2318	0.214	0.207	0.214	0.207	0.215	796,331	0.2125	3.10%
2019-08-07	0	0.226	0.226	0.227	0.218	0.230	1,270,000	281,762	0.2219	0.207	0.207	0.208	0.200	0.211	1,385,398	0.2034	-1.74%
2019-08-06	0	0.230	0.230	0.236	0.227	0.240	1,018,000	233,294	0.2292	0.211	0.211	0.216	0.208	0.220	1,110,500	0.2101	-5.74%
2019-08-05	0	0.244	0.244	0.249	0.243	0.265	1,311,000	332,490	0.2536	0.224	0.224	0.228	0.223	0.243	1,430,123	0.2325	-9.63%
2019-08-02	0	0.270	0.265	0.270	0.260	0.280	1,802,000	483,100	0.2681	0.248	0.243	0.248	0.238	0.257	1,965,737	0.2458	-6.90%
2019-08-01	0	0.290	0.290	0.295	0.290	0.295	161,000	46,940	0.2916	0.266	0.266	0.270	0.266	0.270	175,629	0.2673	0.00%
2019-07-31	0	0.290	0.285	0.290	0.290	0.300	270,000	79,800	0.2956	0.266	0.261	0.266	0.266	0.275	294,533	0.2709	0.00%
2019-07-30	0	0.290	0.275	0.290	0.285	0.295	241,000	70,840	0.2939	0.266	0.252	0.266	0.261	0.270	262,898	0.2695	0.00%
2019-07-29	0	0.290	0.290	0.300	0.290	0.300	375,000	109,575	0.2922	0.266	0.266	0.275	0.266	0.275	409,074	0.2679	-3.33%
2019-07-26	0	0.300	0.295	0.305	0.300	0.300	330,000	99,000	0.3000	0.275	0.270	0.280	0.275	0.275	359,985	0.2750	0.00%
2019-07-25	0	0.300	0.300	0.305	0.300	0.305	734,000	220,700	0.3007	0.275	0.275	0.280	0.275	0.280	800,694	0.2756	-1.64%
2019-07-24	0	0.305	0.300	0.310	0.300	0.305	1,117,000	339,650	0.3041	0.280	0.275	0.284	0.275	0.280	1,218,495	0.2787	1.67%
2019-07-23	0	0.300	0.295	0.300	0.295	0.300	47,000	13,955	0.2969	0.275	0.270	0.275	0.270	0.275	51,271	0.2722	0.00%
2019-07-22	0	0.300	0.300	0.305	0.300	0.315	509,000	155,025	0.3046	0.275	0.275	0.280	0.275	0.289	555,250	0.2792	-3.23%
2019-07-19	0	0.310	0.305	0.310	0.300	0.310	192,000	58,045	0.3023	0.284	0.280	0.284	0.275	0.284	209,446	0.2771	1.64%
2019-07-18	0	0.305	0.305	0.315	0.305	0.310	227,000	69,735	0.3072	0.280	0.280	0.289	0.280	0.284	247,626	0.2816	1.67%
2019-07-17	0	0.300	0.300	0.310	0.300	0.305	50,000	15,070	0.3014	0.275	0.275	0.284	0.275	0.280	54,543	0.2763	0.00%
2019-07-16	0	0.300	0.295	0.320	0.300	0.300	455,000	136,500	0.3000	0.275	0.270	0.293	0.275	0.275	496,343	0.2750	0.00%
2019-07-15	0	0.300	0.300	0.320	0.300	0.300	30,000	9,000	0.3000	0.275	0.275	0.293	0.275	0.275	32,726	0.2750	0.00%
2019-07-12	0	0.300	0.300	0.325	0.300	0.310	160,000	48,860	0.3054	0.275	0.275	0.298	0.275	0.284	174,538	0.2799	-3.23%
2019-07-11	0	0.310	0.310	0.320	0.305	0.310	533,000	164,575	0.3088	0.284	0.284	0.293	0.280	0.284	581,431	0.2831	-3.12%
2019-07-10	0	0.320	0.315	0.320	0.320	0.330	180,000	57,660	0.3203	0.293	0.289	0.293	0.293	0.303	196,356	0.2937	-1.54%
2019-07-09	0	0.325	0.320	0.325	0.300	0.335	3,878,000	1,251,460	0.3227	0.298	0.293	0.298	0.275	0.307	4,230,371	0.2958	8.33%
2019-07-08	0	0.300	0.300	0.310	0.300	0.300	80,000	24,000	0.3000	0.275	0.275	0.284	0.275	0.275	87,269	0.2750	-3.23%
2019-07-05	0	0.310	0.310	0.320	0.300	0.310	428,000	131,065	0.3062	0.284	0.284	0.293	0.275	0.284	466,890	0.2807	-1.59%
2019-07-04	0	0.315	0.315	0.320	0.315	0.320	68,000	21,620	0.3179	0.289	0.289	0.293	0.289	0.293	74,179	0.2915	-1.56%
2019-07-03	0	0.320	0.315	0.320	0.320	0.320	371,000	118,720	0.3200	0.293	0.289	0.293	0.293	0.293	404,711	0.2933	-1.54%
2019-07-02	0	0.325	0.325	0.330	0.325	0.335	514,000	169,900	0.3305	0.298	0.298	0.303	0.298	0.307	560,704	0.3030	-2.99%
2019-06-28	0	0.335	0.335	0.340	0.295	0.355	5,511,000	1,856,780	0.3369	0.307	0.307	0.312	0.270	0.325	6,011,753	0.3089	9.84%
2019-06-27	0	0.305	0.295	0.305	0.295	0.310	712,000	218,140	0.3064	0.280	0.270	0.280	0.270	0.284	776,695	0.2809	1.67%
2019-06-26	0	0.300	0.295	0.300	0.295	0.305	136,000	40,585	0.2984	0.275	0.270	0.275	0.270	0.280	148,358	0.2736	-3.23%
2019-06-25	0	0.310	0.305	0.315	0.305	0.315	445,000	136,030	0.3057	0.284	0.280	0.289	0.280	0.289	485,435	0.2802	-3.12%
2019-06-24	0	0.320	0.305	0.320	0.320	0.345	61,000	19,745	0.3237	0.293	0.280	0.293	0.293	0.316	66,543	0.2967	1.59%
2019-06-21	0	0.315	0.310	0.330	0.290	0.340	1,387,000	431,090	0.3108	0.289	0.284	0.303	0.266	0.312	1,513,029	0.2849	5.00%
2019-06-20	0	0.300	0.295	0.310	0.295	0.320	544,000	165,775	0.3047	0.275	0.270	0.284	0.270	0.293	593,430	0.2794	-6.25%
2019-06-19	0	0.320	0.305	0.320	0.305	0.320	54,000	16,825	0.3116	0.293	0.280	0.293	0.280	0.293	58,907	0.2856	4.92%
2019-06-18	0	0.305	0.300	0.315	0.300	0.320	497,000	151,395	0.3046	0.280	0.275	0.289	0.275	0.293	542,160	0.2792	-1.61%
2019-06-17	0	0.310	0.310	0.320	0.310	0.325	648,000	206,850	0.3192	0.284	0.284	0.293	0.284	0.298	706,880	0.2926	-1.59%
2019-06-14	0	0.315	0.310	0.315	0.315	0.325	592,000	187,930	0.3174	0.289	0.284	0.289	0.289	0.298	645,792	0.2910	-5.97%
2019-06-13	0	0.335	0.320	0.335	0.315	0.335	590,000	190,900	0.3236	0.307	0.293	0.307	0.289	0.307	643,610	0.2966	4.69%
2019-06-12	0	0.320	0.320	0.330	0.315	0.355	1,188,000	388,530	0.3270	0.293	0.293	0.303	0.289	0.325	1,295,947	0.2998	-3.03%
2019-06-11	0	0.330	0.330	0.340	0.330	0.345	35,000	11,565	0.3304	0.303	0.303	0.312	0.303	0.316	38,180	0.3029	0.00%
2019-06-10	0	0.330	0.330	0.345	0.325	0.365	844,000	283,255	0.3356	0.303	0.303	0.316	0.298	0.335	920,689	0.3077	6.45%
2019-06-06	0	0.310	0.310	0.330	0.310	0.330	272,000	85,760	0.3153	0.284	0.284	0.303	0.284	0.303	296,715	0.2890	0.00%
2019-06-05	0	0.310	0.310	0.325	0.310	0.310	170,000	52,700	0.3100	0.284	0.284	0.298	0.284	0.284	185,447	0.2842	0.00%
2019-06-04	0	0.310	0.310	0.320	0.310	0.315	306,000	94,990	0.3104	0.284	0.284	0.293	0.284	0.289	333,804	0.2846	0.00%
2019-06-03	0	0.310	0.310	0.315	0.310	0.325	640,000	202,285	0.3161	0.284	0.284	0.289	0.284	0.298	698,153	0.2897	-6.06%
2019-05-31	0	0.330	0.325	0.340	0.330	0.370	1,905,000	646,735	0.3395	0.303	0.298	0.312	0.303	0.339	2,078,096	0.3112	-5.71%
2019-05-30	0	0.350	0.345	0.360	0.345	0.375	762,000	264,885	0.3476	0.321	0.316	0.330	0.316	0.344	831,239	0.3187	-1.41%
2019-05-29	0	0.355	0.350	0.370	0.350	0.355	62,000	21,735	0.3506	0.325	0.321	0.339	0.321	0.325	67,634	0.3214	-4.05%
2019-05-28	0	0.370	0.350	0.370	0.375	0.380	99,000	37,215	0.3759	0.339	0.321	0.339	0.344	0.348	107,996	0.3446	5.71%
2019-05-27	0	0.350	0.335	0.360	0.350	0.350	85,000	29,750	0.3500	0.321	0.307	0.330	0.321	0.321	92,723	0.3208	-2.78%
2019-05-24	0	0.360	0.355	0.360	0.365	0.365	2,000	730	0.3650	0.330	0.325	0.330	0.335	0.335	2,182	0.3346	-2.70%
2019-05-23	0	0.370	0.350	0.370	0.330	0.375	1,286,000	462,355	0.3595	0.339	0.321	0.339	0.303	0.344	1,402,851	0.3296	2.78%
2019-05-22	0	0.360	0.345	0.360	0.340	0.360	100,000	34,810	0.3481	0.330	0.316	0.330	0.312	0.330	109,086	0.3191	2.86%
2019-05-21	0	0.350	0.345	0.350	0.350	0.360	3,000	1,070	0.3567	0.321	0.316	0.321	0.321	0.330	3,273	0.3270	1.45%
2019-05-20	0	0.345	0.340	0.350	0.340	0.350	286,000	99,645	0.3484	0.316	0.312	0.321	0.312	0.321	311,987	0.3194	-6.76%
2019-05-17	0	0.370	0.340	0.370	0.340	0.375	1,586,000	564,270	0.3558	0.339	0.312	0.339	0.312	0.344	1,730,111	0.3261	2.78%
2019-05-16	0	0.360	0.345	0.360	0.345	0.370	70,000	24,825	0.3546	0.330	0.316	0.330	0.316	0.339	76,360	0.3251	0.00%
2019-05-15	0	0.360	0.340	0.360	0.345	0.365	225,000	79,965	0.3554	0.330	0.312	0.330	0.316	0.335	245,444	0.3258	4.35%
2019-05-14	0	0.345	0.335	0.345	0.330	0.350	983,000	336,830	0.3427	0.316	0.307	0.316	0.303	0.321	1,072,320	0.3141	2.99%
2019-05-10	0	0.335	0.330	0.335	0.330	0.385	483,000	163,125	0.3377	0.307	0.303	0.307	0.303	0.353	526,887	0.3096	1.52%
2019-05-09	0	0.330	0.325	0.330	0.320	0.350	4,055,000	1,340,740	0.3306	0.303	0.298	0.303	0.293	0.321	4,423,454	0.3031	-7.04%
2019-05-08	0	0.355	0.355	0.365	0.350	0.375	3,261,000	1,194,670	0.3664	0.325	0.325	0.335	0.321	0.344	3,557,308	0.3358	-7.79%
2019-05-07	0	0.385	0.380	0.385	0.370	0.390	2,991,000	1,135,570	0.3797	0.353	0.348	0.353	0.339	0.358	3,262,775	0.3480	-1.28%
2019-05-06	0	0.390	0.385	0.395	0.385	0.400	1,551,000	604,830	0.3900	0.358	0.353	0.362	0.353	0.367	1,691,930	0.3575	-6.02%
2019-05-03	0	0.415	0.415	0.425	0.400	0.425	1,005,000	411,895	0.4098	0.380	0.380	0.390	0.367	0.390	1,096,319	0.3757	2.47%
2019-05-02	0	0.405	0.400	0.410	0.395	0.415	1,823,000	741,315	0.4066	0.371	0.367	0.376	0.362	0.380	1,988,645	0.3728	-2.41%
2019-04-30	0	0.415	0.415	0.425	0.415	0.420	857,000	359,305	0.4193	0.380	0.380	0.390	0.380	0.385	934,871	0.3843	-1.19%
2019-04-29	0	0.420	0.415	0.420	0.410	0.435	5,165,000	2,179,600	0.4220	0.385	0.380	0.385	0.376	0.399	5,634,314	0.3868	2.44%
2019-04-26	0	0.410	0.405	0.410	0.405	0.440	5,058,000	2,117,455	0.4186	0.376	0.371	0.376	0.371	0.403	5,517,591	0.3838	-6.82%
2019-04-25	0	0.440	0.435	0.440	0.400	0.450	6,952,000	2,992,255	0.4304	0.403	0.399	0.403	0.367	0.413	7,583,688	0.3946	8.64%
2019-04-24	0	0.405	0.400	0.415	0.390	0.415	2,065,000	823,050	0.3986	0.371	0.367	0.380	0.358	0.380	2,252,635	0.3654	-1.22%
2019-04-23	0	0.410	0.395	0.410	0.380	0.410	4,921,000	1,931,910	0.3926	0.376	0.362	0.376	0.348	0.376	5,368,143	0.3599	2.50%
2019-04-18	0	0.400	0.400	0.405	0.395	0.405	3,624,000	1,452,660	0.4008	0.367	0.367	0.371	0.362	0.371	3,953,292	0.3675	-2.44%
2019-04-17	0	0.410	0.410	0.415	0.405	0.425	1,819,000	739,365	0.4065	0.376	0.376	0.380	0.371	0.390	1,984,282	0.3726	-2.38%
2019-04-16	0	0.420	0.410	0.420	0.405	0.430	3,190,000	1,313,105	0.4116	0.385	0.376	0.385	0.371	0.394	3,479,857	0.3773	0.00%
2019-04-15	0	0.420	0.420	0.430	0.420	0.435	1,181,000	501,150	0.4243	0.385	0.385	0.394	0.385	0.399	1,288,311	0.3890	-1.18%
2019-04-12	0	0.425	0.420	0.430	0.420	0.425	596,000	253,245	0.4249	0.390	0.385	0.394	0.385	0.390	650,155	0.3895	0.00%
2019-04-11	0	0.425	0.425	0.430	0.420	0.435	1,562,000	666,230	0.4265	0.390	0.390	0.394	0.385	0.399	1,703,930	0.3910	-2.30%
2019-04-10	0	0.435	0.430	0.435	0.430	0.440	1,561,000	678,920	0.4349	0.399	0.394	0.399	0.394	0.403	1,702,839	0.3987	-1.14%
2019-04-09	0	0.440	0.440	0.445	0.440	0.445	885,000	390,740	0.4415	0.403	0.403	0.408	0.403	0.408	965,415	0.4047	-1.12%
2019-04-08	0	0.445	0.440	0.445	0.435	0.445	1,940,000	853,885	0.4401	0.408	0.403	0.408	0.399	0.408	2,116,277	0.4035	1.14%
2019-04-04	0	0.440	0.435	0.440	0.440	0.450	1,318,000	583,420	0.4427	0.403	0.399	0.403	0.403	0.413	1,437,759	0.4058	-1.12%
2019-04-03	0	0.445	0.440	0.445	0.435	0.460	4,870,000	2,180,940	0.4478	0.408	0.403	0.408	0.399	0.422	5,312,509	0.4105	1.14%
2019-04-02	0	0.440	0.435	0.440	0.435	0.445	2,871,000	1,258,860	0.4385	0.403	0.399	0.403	0.399	0.408	3,131,871	0.4020	0.00%
2019-04-01	0	0.440	0.440	0.445	0.430	0.445	2,222,000	972,070	0.4375	0.403	0.403	0.408	0.394	0.408	2,423,900	0.4010	1.15%
2019-03-29	0	0.435	0.435	0.440	0.430	0.440	3,131,000	1,361,865	0.4350	0.399	0.399	0.403	0.394	0.403	3,415,496	0.3987	-2.25%
2019-03-28	0	0.445	0.445	0.450	0.430	0.460	3,576,000	1,617,140	0.4522	0.408	0.408	0.413	0.394	0.422	3,900,930	0.4146	2.30%
2019-03-27	0	0.435	0.435	0.440	0.430	0.445	1,406,000	613,960	0.4367	0.399	0.399	0.403	0.394	0.408	1,533,755	0.4003	-1.14%
2019-03-26	0	0.440	0.435	0.440	0.430	0.440	638,000	279,305	0.4378	0.403	0.399	0.403	0.394	0.403	695,971	0.4013	2.33%
2019-03-25	0	0.430	0.430	0.435	0.425	0.435	619,000	266,485	0.4305	0.394	0.394	0.399	0.390	0.399	675,245	0.3946	-2.27%
2019-03-22	0	0.440	0.440	0.445	0.435	0.450	2,061,000	902,925	0.4381	0.403	0.403	0.408	0.399	0.413	2,248,271	0.4016	-1.12%
2019-03-21	0	0.445	0.445	0.455	0.445	0.460	1,173,000	525,575	0.4481	0.408	0.408	0.417	0.408	0.422	1,279,584	0.4107	-2.20%
2019-03-20	0	0.455	0.450	0.460	0.445	0.470	1,798,000	821,930	0.4571	0.417	0.413	0.422	0.408	0.431	1,961,374	0.4191	-1.09%
2019-03-19	0	0.460	0.455	0.460	0.435	0.465	1,775,000	801,860	0.4518	0.422	0.417	0.422	0.399	0.426	1,936,284	0.4141	4.55%
2019-03-18	0	0.440	0.435	0.445	0.435	0.445	1,334,000	583,945	0.4377	0.403	0.399	0.408	0.399	0.408	1,455,213	0.4013	-1.12%
2019-03-15	0	0.445	0.445	0.450	0.435	0.445	1,119,000	492,530	0.4402	0.408	0.408	0.413	0.399	0.408	1,220,677	0.4035	0.00%
2019-03-14	0	0.445	0.440	0.445	0.435	0.465	6,380,000	2,882,420	0.4518	0.408	0.403	0.408	0.399	0.426	6,959,714	0.4142	2.30%
2019-03-13	0	0.435	0.430	0.435	0.435	0.445	852,000	372,365	0.4370	0.399	0.394	0.399	0.399	0.408	929,416	0.4006	-1.14%
2019-03-12	0	0.440	0.440	0.445	0.435	0.450	3,066,000	1,349,560	0.4402	0.403	0.403	0.408	0.399	0.413	3,344,590	0.4035	-2.22%
2019-03-11	0	0.450	0.445	0.450	0.430	0.450	2,895,000	1,285,945	0.4442	0.413	0.408	0.413	0.394	0.413	3,158,052	0.4072	2.27%
2019-03-08	0	0.440	0.440	0.445	0.435	0.465	8,860,000	3,984,560	0.4497	0.403	0.403	0.408	0.399	0.426	9,665,057	0.4123	-6.38%
2019-03-07	0	0.470	0.465	0.470	0.465	0.495	7,221,000	3,452,070	0.4781	0.431	0.426	0.431	0.426	0.454	7,877,130	0.4382	-5.05%
2019-03-06	0	0.495	0.490	0.495	0.490	0.510	2,871,000	1,416,740	0.4935	0.454	0.449	0.454	0.449	0.468	3,131,871	0.4524	-2.94%
2019-03-05	0	0.510	0.500	0.510	0.495	0.520	9,091,000	4,579,120	0.5037	0.468	0.458	0.468	0.454	0.477	9,917,046	0.4617	2.00%
2019-03-04	0	0.500	0.490	0.500	0.490	0.510	1,663,000	827,025	0.4973	0.458	0.449	0.458	0.449	0.468	1,814,107	0.4559	0.00%
2019-03-01	0	0.500	0.500	0.510	0.500	0.510	1,001,000	504,820	0.5043	0.458	0.458	0.468	0.458	0.468	1,091,955	0.4623	0.00%
2019-02-28	0	0.500	0.500	0.510	0.490	0.520	4,667,000	2,358,385	0.5053	0.458	0.458	0.468	0.449	0.477	5,091,063	0.4632	2.04%
2019-02-27	0	0.490	0.490	0.495	0.490	0.510	1,494,000	741,210	0.4961	0.449	0.449	0.454	0.449	0.468	1,629,751	0.4548	-2.00%
2019-02-26	0	0.500	0.500	0.510	0.495	0.520	9,311,002	4,673,280	0.5019	0.458	0.458	0.468	0.454	0.477	10,157,039	0.4601	1.01%
2019-02-25	0	0.495	0.495	0.500	0.485	0.520	6,896,000	3,417,410	0.4956	0.454	0.454	0.458	0.445	0.477	7,522,600	0.4543	-2.94%
2019-02-22	0	0.510	0.500	0.510	0.460	0.530	14,190,000	7,115,475	0.5014	0.468	0.458	0.468	0.422	0.486	15,479,363	0.4597	3.03%
2019-02-21	0	0.495	0.490	0.495	0.490	0.510	4,495,000	2,242,445	0.4989	0.454	0.449	0.454	0.449	0.468	4,903,435	0.4573	-2.94%
2019-02-20	0	0.510	0.500	0.510	0.490	0.550	16,509,000	8,386,835	0.5080	0.468	0.458	0.468	0.449	0.504	18,009,077	0.4657	-3.77%
2019-02-19	0	0.530	0.520	0.530	0.520	0.570	8,597,000	4,636,590	0.5393	0.486	0.477	0.486	0.477	0.523	9,378,160	0.4944	-3.64%
2019-02-18	0	0.550	0.550	0.560	0.530	0.620	18,312,000	10,486,100	0.5726	0.504	0.504	0.513	0.486	0.568	19,975,905	0.5249	-6.78%
2019-02-15	0	0.590	0.580	0.590	0.580	0.660	34,365,990	20,936,293	0.6092	0.541	0.532	0.541	0.532	0.605	37,488,628	0.5585	-7.81%
2019-02-14	0	0.640	0.630	0.640	0.560	0.650	13,077,000	8,098,550	0.6193	0.587	0.578	0.587	0.513	0.596	14,265,231	0.5677	12.28%
2019-02-13	0	0.570	0.560	0.580	0.550	0.580	5,612,000	3,156,970	0.5625	0.523	0.513	0.532	0.504	0.532	6,121,930	0.5157	0.00%
2019-02-12	0	0.570	0.560	0.570	0.550	0.620	20,010,000	11,629,670	0.5812	0.523	0.513	0.523	0.504	0.568	21,828,193	0.5328	-1.72%
2019-02-11	0	0.580	0.570	0.580	0.510	0.620	23,296,000	13,354,560	0.5733	0.532	0.523	0.532	0.468	0.568	25,412,772	0.5255	13.73%
2019-02-08	0	0.510	0.500	0.510	0.440	0.510	8,988,002	4,384,530	0.4878	0.468	0.458	0.468	0.403	0.468	9,804,690	0.4472	9.68%
2019-02-04	0	0.465	0.460	0.465	0.405	0.475	10,995,000	4,989,780	0.4538	0.426	0.422	0.426	0.371	0.435	11,994,052	0.4160	10.71%
2019-02-01	0	0.420	0.420	0.425	0.405	0.455	6,308,000	2,676,730	0.4243	0.385	0.385	0.390	0.371	0.417	6,881,171	0.3890	-9.68%
2019-01-31	0	0.465	0.460	0.470	0.455	0.480	1,007,000	467,915	0.4647	0.426	0.422	0.431	0.417	0.440	1,098,500	0.4260	-2.11%
2019-01-30	0	0.475	0.475	0.485	0.475	0.520	1,588,000	771,625	0.4859	0.435	0.435	0.445	0.435	0.477	1,732,292	0.4454	-5.00%
2019-01-29	0	0.500	0.495	0.500	0.475	0.520	4,324,000	2,135,900	0.4940	0.458	0.454	0.458	0.435	0.477	4,716,897	0.4528	-3.85%
2019-01-28	0	0.520	0.510	0.520	0.510	0.570	2,624,160	1,410,654	0.5376	0.477	0.468	0.477	0.468	0.523	2,862,602	0.4928	-3.70%
2019-01-25	0	0.540	0.530	0.540	0.455	0.540	9,699,796	4,882,442	0.5034	0.495	0.486	0.495	0.417	0.495	10,581,160	0.4614	18.68%
2019-01-24	0	0.455	0.450	0.460	0.440	0.490	3,340,000	1,546,530	0.4630	0.417	0.413	0.422	0.403	0.449	3,643,486	0.4245	1.11%
2019-01-23	0	0.450	0.440	0.450	0.415	0.485	8,231,010	3,628,179	0.4408	0.413	0.403	0.413	0.380	0.445	8,978,914	0.4041	7.14%
2019-01-22	0	0.420	0.415	0.420	0.405	0.440	5,656,800	2,357,737	0.4168	0.385	0.380	0.385	0.371	0.403	6,170,801	0.3821	3.70%
2019-01-21	0	0.405	0.395	0.405	0.390	0.405	2,082,000	823,850	0.3957	0.371	0.362	0.371	0.358	0.371	2,271,179	0.3627	1.25%
2019-01-18	0	0.400	0.390	0.400	0.395	0.405	911,000	362,890	0.3983	0.367	0.358	0.367	0.362	0.371	993,777	0.3652	-1.23%
2019-01-17	0	0.405	0.400	0.405	0.395	0.405	1,000,000	398,645	0.3986	0.371	0.367	0.371	0.362	0.371	1,090,864	0.3654	1.25%
2019-01-16	0	0.400	0.400	0.405	0.400	0.410	767,000	310,770	0.4052	0.367	0.367	0.371	0.367	0.376	836,693	0.3714	-1.23%
2019-01-15	0	0.405	0.405	0.410	0.400	0.430	2,845,000	1,160,760	0.4080	0.371	0.371	0.376	0.367	0.394	3,103,509	0.3740	-3.57%
2019-01-14	0	0.420	0.410	0.425	0.405	0.425	242,000	101,235	0.4183	0.385	0.376	0.390	0.371	0.390	263,989	0.3835	3.70%
2019-01-11	0	0.405	0.405	0.420	0.400	0.405	90,000	36,400	0.4044	0.371	0.371	0.385	0.367	0.371	98,178	0.3708	-3.57%
2019-01-10	0	0.420	0.405	0.420	0.400	0.425	529,000	221,305	0.4183	0.385	0.371	0.385	0.367	0.390	577,067	0.3835	0.00%
2019-01-09	0	0.420	0.400	0.420	0.400	0.420	417,000	172,800	0.4144	0.385	0.367	0.385	0.367	0.385	454,890	0.3799	3.70%
2019-01-08	0	0.405	0.405	0.415	0.400	0.400	12,000	4,800	0.4000	0.371	0.371	0.380	0.367	0.367	13,090	0.3667	-2.41%
2019-01-07	0	0.415	0.415	0.420	0.415	0.415	244,000	101,260	0.4150	0.380	0.380	0.385	0.380	0.380	266,171	0.3804	0.00%
2019-01-04	0	0.415	0.400	0.420	0.395	0.415	2,378,000	969,525	0.4077	0.380	0.367	0.385	0.362	0.380	2,594,075	0.3737	-2.35%
2019-01-03	0	0.425	0.420	0.445	0.425	0.430	268,000	114,400	0.4269	0.390	0.385	0.408	0.390	0.394	292,352	0.3913	-7.61%
2019-01-02	0	0.460	0.420	0.460	-	-	0	0	-	0.422	0.385	0.422	-	-	0	-	-1.08%
2018-12-31	0	0.480	0.430	0.480	0.430	0.480	412,000	187,245	0.4545	0.426	0.382	0.426	0.382	0.426	463,934	0.4036	12.94%
2018-12-28	0	0.425	0.410	0.430	0.425	0.430	173,000	74,015	0.4278	0.377	0.364	0.382	0.377	0.382	194,807	0.3799	-1.16%
2018-12-27	0	0.430	0.410	0.430	-	-	0	0	-	0.382	0.364	0.382	-	-	0	-	0.00%
2018-12-24	0	0.430	0.410	0.430	0.420	0.480	242,000	101,720	0.4203	0.382	0.364	0.382	0.373	0.426	272,505	0.3733	2.38%
2018-12-21	0	0.420	0.410	0.420	0.410	0.425	420,000	174,900	0.4164	0.373	0.364	0.373	0.364	0.377	472,942	0.3698	-2.33%
2018-12-20	0	0.430	0.425	0.430	0.425	0.480	250,000	107,355	0.4294	0.382	0.377	0.382	0.377	0.426	281,513	0.3813	1.18%
2018-12-19	0	0.425	0.425	0.430	0.420	0.440	315,000	135,810	0.4311	0.377	0.377	0.382	0.373	0.391	354,707	0.3829	-3.41%
2018-12-18	0	0.440	0.430	0.440	0.440	0.440	20,000	8,800	0.4400	0.391	0.382	0.391	0.391	0.391	22,521	0.3907	0.00%
2018-12-17	0	0.440	0.430	0.440	-	-	0	0	-	0.391	0.382	0.391	-	-	0	-	0.00%
2018-12-14	0	0.440	0.435	0.445	0.435	0.440	228,000	100,180	0.4394	0.391	0.386	0.395	0.386	0.391	256,740	0.3902	0.00%
2018-12-13	0	0.440	0.435	0.440	0.435	0.440	510,000	223,400	0.4380	0.391	0.386	0.391	0.386	0.391	574,287	0.3890	1.15%
2018-12-12	0	0.435	0.435	0.445	0.435	0.435	81,000	35,235	0.4350	0.386	0.386	0.395	0.386	0.386	91,210	0.3863	-2.25%
2018-12-11	0	0.445	0.440	0.445	-	-	0	0	-	0.395	0.391	0.395	-	-	0	-	0.00%
2018-12-10	0	0.445	0.425	0.445	-	-	0	0	-	0.395	0.377	0.395	-	-	0	-	0.00%
2018-12-07	0	0.445	0.440	0.445	0.440	0.445	296,000	131,645	0.4447	0.395	0.391	0.395	0.391	0.395	333,312	0.3950	1.14%
2018-12-06	0	0.440	0.430	0.440	0.430	0.440	683,000	297,700	0.4359	0.391	0.382	0.391	0.382	0.391	769,094	0.3871	-2.22%
2018-12-05	0	0.450	0.440	0.450	0.430	0.470	1,355,000	604,445	0.4461	0.400	0.391	0.400	0.382	0.417	1,525,802	0.3961	-2.17%
2018-12-04	0	0.460	0.460	0.495	0.455	0.455	83,000	37,765	0.4550	0.409	0.409	0.440	0.404	0.404	93,462	0.4041	-8.00%
2018-12-03	0	0.500	0.450	0.500	0.500	0.500	50,000	25,000	0.5000	0.444	0.400	0.444	0.444	0.444	56,303	0.4440	0.00%
2018-11-30	0	0.500	0.455	0.500	-	-	0	0	-	0.444	0.404	0.444	-	-	0	-	0.00%
2018-11-29	0	0.500	0.450	0.500	-	-	0	0	-	0.444	0.400	0.444	-	-	0	-	0.00%
2018-11-28	0	0.500	0.450	0.500	0.500	0.500	200,010	100,005	0.5000	0.444	0.400	0.444	0.444	0.444	225,222	0.4440	0.00%
2018-11-27	0	0.500	0.450	0.500	0.500	0.500	503,000	251,500	0.5000	0.444	0.400	0.444	0.444	0.444	566,405	0.4440	0.00%
2018-11-26	0	0.500	0.450	0.500	0.500	0.500	400,000	200,000	0.5000	0.444	0.400	0.444	0.444	0.444	450,421	0.4440	0.00%
2018-11-23	0	0.500	0.470	0.500	0.500	0.500	200,000	100,000	0.5000	0.444	0.417	0.444	0.444	0.444	225,211	0.4440	0.00%
2018-11-22	0	0.500	0.495	0.500	0.480	0.500	420,000	208,000	0.4952	0.444	0.440	0.444	0.426	0.444	472,942	0.4398	0.00%
2018-11-21	0	0.500	0.450	0.500	0.495	0.500	200,000	99,890	0.4995	0.444	0.400	0.444	0.440	0.444	225,211	0.4435	1.01%
2018-11-20	0	0.495	0.480	0.500	0.495	0.500	508,000	253,975	0.5000	0.440	0.426	0.444	0.440	0.444	572,035	0.4440	-1.00%
2018-11-19	0	0.500	0.455	0.500	0.500	0.500	290,000	145,000	0.5000	0.444	0.404	0.444	0.444	0.444	326,555	0.4440	0.00%
2018-11-16	0	0.500	0.500	0.510	0.500	0.500	319,000	159,500	0.5000	0.444	0.444	0.453	0.444	0.444	359,211	0.4440	2.04%
2018-11-15	0	0.490	0.490	0.500	0.480	0.500	521,000	259,400	0.4979	0.435	0.435	0.444	0.426	0.444	586,674	0.4422	-2.00%
2018-11-14	0	0.500	0.500	0.510	0.490	0.500	488,000	241,800	0.4955	0.444	0.444	0.453	0.435	0.444	549,514	0.4400	0.00%
2018-11-13	0	0.500	0.450	0.500	0.495	0.500	240,000	119,980	0.4999	0.444	0.400	0.444	0.440	0.444	270,253	0.4440	0.00%
2018-11-12	0	0.500	0.480	0.500	0.480	0.500	1,341,000	663,135	0.4945	0.444	0.426	0.444	0.426	0.444	1,510,038	0.4392	6.38%
2018-11-09	0	0.470	0.455	0.470	0.450	0.485	98,100	45,684	0.4657	0.417	0.404	0.417	0.400	0.431	110,466	0.4136	-2.08%
2018-11-08	0	0.480	0.470	0.510	0.480	0.530	280,000	139,950	0.4998	0.426	0.417	0.453	0.426	0.471	315,295	0.4439	-2.04%
2018-11-07	0	0.490	0.490	0.500	0.490	0.490	50,000	24,500	0.4900	0.435	0.435	0.444	0.435	0.435	56,303	0.4351	0.00%
2018-11-06	0	0.490	0.490	0.510	0.490	0.490	1,000	490	0.4900	0.435	0.435	0.453	0.435	0.435	1,126	0.4351	0.00%
2018-11-05	0	0.490	0.445	0.500	0.490	0.520	41,000	20,800	0.5073	0.435	0.395	0.444	0.435	0.462	46,168	0.4505	0.00%
2018-11-02	0	0.490	0.490	0.495	0.480	0.495	144,000	70,515	0.4897	0.435	0.435	0.440	0.426	0.440	162,152	0.4349	2.08%
2018-11-01	0	0.480	0.445	0.500	0.480	0.480	10,000	4,800	0.4800	0.426	0.395	0.444	0.426	0.426	11,261	0.4263	0.00%
2018-10-31	0	0.480	0.445	0.480	0.465	0.480	71,000	33,230	0.4680	0.426	0.395	0.426	0.413	0.426	79,950	0.4156	2.13%
2018-10-30	0	0.470	0.445	0.470	0.480	0.480	10,000	4,800	0.4800	0.417	0.395	0.417	0.426	0.426	11,261	0.4263	5.62%
2018-10-29	0	0.445	0.445	0.485	0.445	0.480	74,000	33,970	0.4591	0.395	0.395	0.431	0.395	0.426	83,328	0.4077	-6.32%
2018-10-26	0	0.475	0.455	0.490	0.475	0.550	161,000	78,585	0.4881	0.422	0.404	0.435	0.422	0.488	181,295	0.4335	-1.04%
2018-10-25	0	0.480	0.435	0.480	0.430	0.480	124,000	53,870	0.4344	0.426	0.386	0.426	0.382	0.426	139,631	0.3858	5.49%
2018-10-24	0	0.455	0.455	0.495	0.455	0.460	333,000	151,765	0.4558	0.404	0.404	0.440	0.404	0.409	374,976	0.4047	-1.09%
2018-10-23	0	0.460	0.460	0.490	0.455	0.480	90,000	42,300	0.4700	0.409	0.409	0.435	0.404	0.426	101,345	0.4174	-6.12%
2018-10-22	0	0.490	0.480	0.500	0.480	0.500	170,000	82,075	0.4828	0.435	0.426	0.444	0.426	0.444	191,429	0.4287	2.08%
2018-10-19	0	0.480	0.480	0.500	0.470	0.495	199,000	96,925	0.4871	0.426	0.426	0.444	0.417	0.440	224,085	0.4325	-4.00%
2018-10-18	0	0.500	0.480	0.580	-	-	0	0	-	0.444	0.426	0.515	-	-	0	-	0.00%
2018-10-16	0	0.500	0.490	0.540	0.495	0.500	351,000	175,495	0.5000	0.444	0.435	0.480	0.440	0.444	395,245	0.4440	0.00%
2018-10-15	0	0.500	0.470	0.520	0.500	0.500	1,000	500	0.5000	0.444	0.417	0.462	0.444	0.444	1,126	0.4440	-1.96%
2018-10-12	0	0.510	0.510	0.520	0.500	0.510	305,000	155,400	0.5095	0.453	0.453	0.462	0.444	0.453	343,446	0.4525	0.00%
2018-10-11	0	0.510	0.460	0.520	0.500	0.510	158,000	80,180	0.5075	0.453	0.409	0.462	0.444	0.453	177,916	0.4507	-5.56%
2018-10-10	0	0.540	0.510	0.540	0.540	0.540	100,000	54,000	0.5400	0.480	0.453	0.480	0.480	0.480	112,605	0.4796	0.00%
2018-10-09	0	0.540	0.530	0.550	0.500	0.550	506,000	271,840	0.5372	0.480	0.471	0.488	0.444	0.488	569,783	0.4771	5.88%
2018-10-08	0	0.510	0.510	0.530	0.510	0.530	62,000	32,620	0.5261	0.453	0.453	0.471	0.453	0.471	69,815	0.4672	-8.93%
2018-10-05	0	0.560	0.540	0.570	-	-	0	0	-	0.497	0.480	0.506	-	-	0	-	0.00%
2018-10-04	0	0.560	0.550	0.590	0.560	0.560	83,000	46,480	0.5600	0.497	0.488	0.524	0.497	0.497	93,462	0.4973	-5.08%
2018-10-03	0	0.590	0.560	0.590	0.590	0.590	8,000	4,720	0.5900	0.524	0.497	0.524	0.524	0.524	9,008	0.5240	-3.28%
2018-10-02	0	0.610	0.580	0.630	-	-	0	0	-	0.542	0.515	0.559	-	-	0	-	0.00%
2018-09-28	0	0.610	0.560	0.630	0.610	0.630	40,000	24,800	0.6200	0.542	0.497	0.559	0.542	0.559	45,042	0.5506	0.00%
2018-09-27	0	0.610	0.580	0.610	0.610	0.610	40,000	24,400	0.6100	0.542	0.515	0.542	0.542	0.542	45,042	0.5417	1.67%
2018-09-26	0	0.600	0.590	0.600	0.570	0.610	615,000	364,580	0.5928	0.533	0.524	0.533	0.506	0.542	692,523	0.5265	7.14%
2018-09-24	0	0.560	0.530	0.560	0.570	0.570	60,000	34,200	0.5700	0.497	0.471	0.497	0.506	0.506	67,563	0.5062	-1.75%
2018-09-21	0	0.570	0.510	0.580	0.570	0.570	205,000	116,850	0.5700	0.506	0.453	0.515	0.506	0.506	230,841	0.5062	0.00%
2018-09-20	0	0.570	0.510	0.570	0.570	0.580	300,000	172,800	0.5760	0.506	0.453	0.506	0.506	0.515	337,816	0.5115	1.79%
2018-09-19	0	0.560	0.510	0.580	0.560	0.570	417,000	234,020	0.5612	0.497	0.453	0.515	0.497	0.506	469,564	0.4984	0.00%
2018-09-18	0	0.560	0.540	0.560	-	-	0	0	-	0.497	0.480	0.497	-	-	0	-	0.00%
2018-09-17	0	0.560	0.500	0.560	0.560	0.560	100,000	56,000	0.5600	0.497	0.444	0.497	0.497	0.497	112,605	0.4973	0.00%
2018-09-14	0	0.560	0.500	0.560	-	-	0	0	-	0.497	0.444	0.497	-	-	0	-	-1.75%
2018-09-13	0	0.570	0.530	0.570	0.550	0.570	1,055,000	595,410	0.5644	0.506	0.471	0.506	0.488	0.506	1,187,986	0.5012	14.00%
2018-09-12	0	0.500	0.455	0.550	0.500	0.500	80,000	40,000	0.5000	0.444	0.404	0.488	0.444	0.444	90,084	0.4440	-1.96%
2018-09-11	0	0.510	0.510	0.550	0.500	0.510	144,000	72,400	0.5028	0.453	0.453	0.488	0.444	0.453	162,152	0.4465	-3.77%
2018-09-10	0	0.530	0.490	0.530	0.540	0.550	128,000	69,840	0.5456	0.471	0.435	0.471	0.480	0.488	144,135	0.4845	3.92%
2018-09-07	0	0.510	0.510	0.540	0.480	0.510	99,000	49,500	0.5000	0.453	0.453	0.480	0.426	0.453	111,479	0.4440	0.00%
2018-09-06	0	0.510	0.510	0.540	0.510	0.520	40,000	20,790	0.5198	0.453	0.453	0.480	0.453	0.462	45,042	0.4616	-5.56%
2018-09-05	0	0.540	0.500	0.600	0.540	0.550	550,000	297,500	0.5409	0.480	0.444	0.533	0.480	0.488	619,329	0.4804	0.00%
2018-09-04	0	0.540	0.520	0.540	-	-	0	0	-	0.480	0.462	0.480	-	-	0	-	0.00%
2018-09-03	0	0.540	0.540	0.590	0.500	0.520	39,000	20,030	0.5136	0.480	0.480	0.524	0.444	0.462	43,916	0.4561	-5.26%
2018-08-31	0	0.570	0.530	0.580	0.530	0.590	48,000	27,520	0.5733	0.506	0.471	0.515	0.471	0.524	54,051	0.5092	-3.39%
2018-08-30	0	0.590	0.590	0.640	0.590	0.650	1,384,000	874,860	0.6321	0.524	0.524	0.568	0.524	0.577	1,558,458	0.5614	-3.28%
2018-08-29	0	0.610	0.610	0.620	0.450	0.620	3,672,000	2,103,910	0.5730	0.542	0.542	0.551	0.400	0.551	4,134,868	0.5088	24.49%
2018-08-28	0	0.490	0.485	0.490	0.440	0.580	4,268,000	2,177,780	0.5103	0.435	0.431	0.435	0.391	0.515	4,805,996	0.4531	8.89%
2018-08-27	0	0.450	0.450	0.470	0.450	0.470	117,000	53,940	0.4610	0.400	0.400	0.417	0.400	0.417	131,748	0.4094	-1.10%
2018-08-24	0	0.455	0.450	0.455	0.440	0.455	445,000	199,085	0.4474	0.404	0.400	0.404	0.391	0.404	501,094	0.3973	-5.21%
2018-08-23	0	0.480	0.450	0.480	-	-	0	0	-	0.426	0.400	0.426	-	-	0	-	-2.04%
2018-08-22	0	0.490	0.435	0.490	0.430	0.490	47,000	20,570	0.4377	0.435	0.386	0.435	0.382	0.435	52,925	0.3887	6.52%
2018-08-21	0	0.460	0.460	0.500	0.460	0.460	2,000	920	0.4600	0.409	0.409	0.444	0.409	0.409	2,252	0.4085	0.00%
2018-08-20	0	0.460	0.445	0.500	-	-	0	0	-	0.409	0.395	0.444	-	-	0	-	0.00%
2018-08-17	0	0.460	0.445	0.460	0.445	0.460	99,000	44,720	0.4517	0.409	0.395	0.409	0.395	0.409	111,479	0.4012	1.10%
2018-08-16	0	0.455	0.455	0.460	0.455	0.475	23,000	10,845	0.4715	0.404	0.404	0.409	0.404	0.422	25,899	0.4187	-5.21%
2018-08-15	0	0.480	0.455	0.480	0.480	0.480	22,000	10,560	0.4800	0.426	0.404	0.426	0.426	0.426	24,773	0.4263	0.00%
2018-08-14	0	0.480	0.480	0.500	0.480	0.500	13,000	6,280	0.4831	0.426	0.426	0.444	0.426	0.444	14,639	0.4290	-4.00%
2018-08-13	0	0.500	0.480	0.510	-	-	0	0	-	0.444	0.426	0.453	-	-	0	-	0.00%
2018-08-10	0	0.500	0.480	0.500	-	-	0	0	-	0.444	0.426	0.444	-	-	0	-	0.00%
2018-08-09	0	0.500	0.485	0.510	0.480	0.500	318,000	157,815	0.4963	0.444	0.431	0.453	0.426	0.444	358,085	0.4407	-3.85%
2018-08-08	0	0.520	0.480	0.520	0.495	0.530	192,000	95,990	0.4999	0.462	0.426	0.462	0.440	0.471	216,202	0.4440	1.96%
2018-08-07	0	0.510	0.470	0.520	0.475	0.560	682,000	335,500	0.4919	0.453	0.417	0.462	0.422	0.497	767,968	0.4369	7.37%
2018-08-06	0	0.475	0.460	0.475	0.460	0.480	227,000	105,210	0.4635	0.422	0.409	0.422	0.409	0.426	255,614	0.4116	1.06%
2018-08-03	0	0.470	0.470	0.480	0.470	0.490	189,000	88,850	0.4701	0.417	0.417	0.426	0.417	0.435	212,824	0.4175	-5.05%
2018-08-02	0	0.495	0.475	0.500	-	-	0	0	-	0.440	0.422	0.444	-	-	0	-	0.00%
2018-08-01	0	0.495	0.480	0.495	0.475	0.550	69,000	33,970	0.4923	0.440	0.426	0.440	0.422	0.488	77,698	0.4372	0.00%
2018-07-31	0	0.495	0.475	0.495	0.475	0.495	28,000	13,455	0.4805	0.440	0.422	0.440	0.422	0.440	31,529	0.4267	0.00%
2018-07-30	0	0.495	0.490	0.495	0.480	0.495	165,000	80,645	0.4888	0.440	0.435	0.440	0.426	0.440	185,799	0.4340	-1.00%
2018-07-27	0	0.500	0.490	0.500	-	-	0	0	-	0.444	0.435	0.444	-	-	0	-	0.00%
2018-07-26	0	0.500	0.480	0.500	0.485	0.530	1,005,000	495,815	0.4933	0.444	0.426	0.444	0.431	0.471	1,131,684	0.4381	-5.66%
2018-07-25	0	0.530	0.530	0.550	0.530	0.540	80,000	42,800	0.5350	0.471	0.471	0.488	0.471	0.480	90,084	0.4751	1.92%
2018-07-24	0	0.520	0.520	0.590	-	-	0	0	-	0.462	0.462	0.524	-	-	0	-	1.96%
2018-07-23	0	0.510	0.510	0.530	0.510	0.510	30,000	15,300	0.5100	0.453	0.453	0.471	0.453	0.453	33,782	0.4529	0.00%
2018-07-20	0	0.510	0.510	0.530	0.510	0.510	86,000	43,860	0.5100	0.453	0.453	0.471	0.453	0.453	96,841	0.4529	-3.77%
2018-07-19	0	0.530	0.510	0.530	-	-	0	0	-	0.471	0.453	0.471	-	-	0	-	0.00%
2018-07-18	0	0.530	0.510	0.540	-	-	0	0	-	0.471	0.453	0.480	-	-	0	-	0.00%
2018-07-17	0	0.530	0.520	0.530	0.530	0.550	75,000	40,350	0.5380	0.471	0.462	0.471	0.471	0.488	84,454	0.4778	0.00%
2018-07-16	0	0.530	0.530	0.600	-	-	0	0	-	0.471	0.471	0.533	-	-	0	-	0.00%
2018-07-13	0	0.530	0.520	0.550	0.510	0.530	102,000	52,610	0.5158	0.471	0.462	0.488	0.453	0.471	114,857	0.4580	1.92%
2018-07-12	0	0.520	0.510	0.530	0.520	0.520	190,000	98,800	0.5200	0.462	0.453	0.471	0.462	0.462	213,950	0.4618	1.96%
2018-07-11	0	0.510	0.510	0.530	0.510	0.520	204,000	105,540	0.5174	0.453	0.453	0.471	0.453	0.462	229,715	0.4594	-3.77%
2018-07-10	0	0.530	0.510	0.530	0.510	0.550	371,000	202,610	0.5461	0.471	0.453	0.471	0.453	0.488	417,766	0.4850	0.00%
2018-07-09	0	0.530	0.510	0.530	0.500	0.550	382,000	197,750	0.5177	0.471	0.453	0.471	0.444	0.488	430,152	0.4597	6.00%
2018-07-06	0	0.500	0.500	0.520	0.500	0.560	977,000	513,160	0.5252	0.444	0.444	0.462	0.444	0.497	1,100,154	0.4664	-12.28%
2018-07-05	0	0.570	0.530	0.570	0.530	0.640	314,000	169,660	0.5403	0.506	0.471	0.506	0.471	0.568	353,581	0.4798	5.56%
2018-07-04	0	0.540	0.530	0.540	0.540	0.550	265,000	143,740	0.5424	0.480	0.471	0.480	0.480	0.488	298,404	0.4817	-6.90%
2018-07-03	0	0.580	0.530	0.580	0.530	0.580	423,000	225,170	0.5323	0.515	0.471	0.515	0.471	0.515	476,321	0.4727	5.45%
2018-06-29	0	0.550	0.580	0.600	0.510	0.580	942,000	504,820	0.5359	0.488	0.515	0.533	0.453	0.515	1,060,742	0.4759	-1.79%
2018-06-28	0	0.560	0.530	0.560	0.540	0.560	340,000	185,600	0.5459	0.497	0.471	0.497	0.480	0.497	382,858	0.4848	0.00%
2018-06-27	0	0.560	0.510	0.570	0.560	0.570	67,000	38,020	0.5675	0.497	0.453	0.506	0.497	0.506	75,446	0.5039	-1.75%
2018-06-26	0	0.570	0.570	0.580	0.560	0.580	47,000	26,750	0.5691	0.506	0.506	0.515	0.497	0.515	52,925	0.5054	-5.00%
2018-06-25	0	0.600	0.580	0.600	0.580	0.600	5,000	2,920	0.5840	0.533	0.515	0.533	0.515	0.533	5,630	0.5186	1.69%
2018-06-22	0	0.590	0.580	0.620	0.570	0.600	127,000	76,140	0.5995	0.524	0.515	0.551	0.506	0.533	143,009	0.5324	0.00%
2018-06-21	0	0.590	0.580	0.640	0.590	0.660	251,000	152,780	0.6087	0.524	0.515	0.568	0.524	0.586	282,639	0.5405	-3.28%
2018-06-20	0	0.610	0.590	0.610	0.590	0.610	395,000	235,200	0.5954	0.542	0.524	0.542	0.524	0.542	444,791	0.5288	-3.17%
2018-06-19	0	0.630	0.580	0.640	0.590	0.660	1,028,000	626,820	0.6097	0.559	0.515	0.568	0.524	0.586	1,157,583	0.5415	-3.08%
2018-06-15	0	0.650	0.630	0.650	0.650	0.650	56,000	36,400	0.6500	0.577	0.559	0.577	0.577	0.577	63,059	0.5772	0.00%
2018-06-14	0	0.650	0.630	0.650	0.650	0.650	70,000	45,500	0.6500	0.577	0.559	0.577	0.577	0.577	78,824	0.5772	0.00%
2018-06-13	0	0.650	0.650	0.660	0.630	0.700	592,000	393,330	0.6644	0.577	0.577	0.586	0.559	0.622	666,624	0.5900	0.00%
2018-06-12	0	0.650	0.650	0.670	0.650	0.650	8,000	5,200	0.6500	0.577	0.577	0.595	0.577	0.577	9,008	0.5772	0.00%
2018-06-11	0	0.650	0.640	0.650	0.650	0.660	197,000	129,100	0.6553	0.577	0.568	0.577	0.577	0.586	221,833	0.5820	-1.52%
2018-06-08	0	0.660	0.650	0.660	0.650	0.670	138,000	90,860	0.6584	0.586	0.577	0.586	0.577	0.595	155,395	0.5847	-1.49%
2018-06-07	0	0.670	0.660	0.670	0.660	0.680	697,000	466,460	0.6692	0.595	0.586	0.595	0.586	0.604	784,859	0.5943	1.52%
2018-06-06	0	0.660	0.660	0.670	0.650	0.670	477,000	315,520	0.6615	0.586	0.586	0.595	0.577	0.595	537,127	0.5874	-1.49%
2018-06-05	0	0.670	0.650	0.670	0.640	0.680	526,000	343,590	0.6532	0.595	0.577	0.595	0.568	0.604	592,304	0.5801	0.00%
2018-06-04	0	0.670	0.670	0.680	0.670	0.680	229,000	153,830	0.6717	0.595	0.595	0.604	0.595	0.604	257,866	0.5965	-1.47%
2018-06-01	0	0.680	0.670	0.680	0.670	0.700	494,000	337,500	0.6832	0.604	0.595	0.604	0.595	0.622	556,270	0.6067	-4.23%
2018-05-31	0	0.710	0.700	0.720	0.690	0.730	1,397,000	1,000,320	0.7160	0.631	0.622	0.639	0.613	0.648	1,573,097	0.6359	-1.39%
2018-05-30	0	0.720	0.690	0.720	0.680	0.730	390,000	271,360	0.6958	0.639	0.613	0.639	0.604	0.648	439,161	0.6179	1.41%
2018-05-29	0	0.710	0.690	0.710	0.680	0.720	551,000	381,320	0.6921	0.631	0.613	0.631	0.604	0.639	620,455	0.6146	-2.74%
2018-05-28	0	0.730	0.710	0.730	0.710	0.730	69,000	49,560	0.7183	0.648	0.631	0.648	0.631	0.648	77,698	0.6379	0.00%
2018-05-25	0	0.730	0.720	0.730	0.720	0.770	1,072,000	785,280	0.7325	0.648	0.639	0.648	0.639	0.684	1,207,129	0.6505	-6.41%
2018-05-24	0	0.780	0.760	0.770	0.730	0.790	724,000	537,970	0.7431	0.693	0.675	0.684	0.648	0.702	815,263	0.6599	2.63%
2018-05-23	0	0.760	0.750	0.760	0.730	0.820	2,130,000	1,609,570	0.7557	0.675	0.666	0.675	0.648	0.728	2,398,494	0.6711	-5.00%
2018-05-21	0	0.800	0.790	0.800	0.760	0.840	3,833,000	3,067,570	0.8003	0.710	0.702	0.710	0.675	0.746	4,316,163	0.7107	0.00%
2018-05-18	0	0.800	0.780	0.800	0.690	0.830	3,729,000	2,907,130	0.7796	0.710	0.693	0.710	0.613	0.737	4,199,053	0.6923	17.65%
2018-05-17	0	0.680	0.670	0.700	0.680	0.690	258,000	176,300	0.6833	0.604	0.595	0.622	0.604	0.613	290,522	0.6068	-1.45%
2018-05-16	0	0.690	0.680	0.710	0.690	0.700	36,000	25,040	0.6956	0.613	0.604	0.631	0.613	0.622	40,538	0.6177	-2.82%
2018-05-15	0	0.710	0.710	0.720	0.680	0.720	456,000	323,450	0.7093	0.631	0.631	0.639	0.604	0.639	513,480	0.6299	4.41%
2018-05-14	0	0.680	0.680	0.690	0.660	0.690	355,000	240,430	0.6773	0.604	0.604	0.613	0.586	0.613	399,749	0.6015	-4.23%
2018-05-11	0	0.710	0.710	0.720	0.710	0.720	166,000	119,360	0.7190	0.631	0.631	0.639	0.631	0.639	186,925	0.6385	-1.39%
2018-05-10	0	0.720	0.710	0.720	0.720	0.730	136,000	98,030	0.7208	0.639	0.631	0.639	0.639	0.648	153,143	0.6401	4.35%
2018-05-09	0	0.690	0.690	0.720	0.660	0.690	839,000	571,360	0.6810	0.613	0.613	0.639	0.586	0.613	944,759	0.6048	1.47%
2018-05-08	0	0.680	0.650	0.700	0.680	0.680	39,000	26,520	0.6800	0.604	0.577	0.622	0.604	0.604	43,916	0.6039	0.00%
2018-05-07	0	0.680	0.650	0.690	0.680	0.690	200,000	137,100	0.6855	0.604	0.577	0.613	0.604	0.613	225,211	0.6088	0.00%
2018-05-04	0	0.680	0.670	0.680	0.680	0.690	247,000	168,840	0.6836	0.604	0.595	0.604	0.604	0.613	278,135	0.6070	-1.45%
2018-05-03	0	0.690	0.670	0.700	0.660	0.690	466,000	315,620	0.6773	0.613	0.595	0.622	0.586	0.613	524,741	0.6015	1.47%
2018-05-02	0	0.680	0.660	0.680	0.660	0.690	493,000	334,840	0.6792	0.604	0.586	0.604	0.586	0.613	555,144	0.6032	0.00%
2018-04-30	0	0.680	0.680	0.690	0.670	0.690	71,000	48,280	0.6800	0.604	0.604	0.613	0.595	0.613	79,950	0.6039	1.49%
2018-04-27	0	0.670	0.670	0.690	0.670	0.700	110,000	74,400	0.6764	0.595	0.595	0.613	0.595	0.622	123,866	0.6006	-2.90%
2018-04-26	0	0.690	0.690	0.700	0.690	0.720	761,000	540,290	0.7100	0.613	0.613	0.622	0.613	0.639	856,927	0.6305	-1.43%
2018-04-25	0	0.700	0.690	0.730	0.700	0.720	544,000	384,620	0.7070	0.622	0.613	0.648	0.622	0.639	612,573	0.6279	-4.11%
2018-04-24	0	0.730	0.720	0.740	0.730	0.740	296,000	218,780	0.7391	0.648	0.639	0.657	0.648	0.657	333,312	0.6564	0.00%
2018-04-23	0	0.730	0.720	0.730	0.730	0.800	600,000	467,930	0.7799	0.648	0.639	0.648	0.648	0.710	675,632	0.6926	-2.67%
2018-04-20	0	0.750	0.740	0.760	0.750	0.770	94,000	70,530	0.7503	0.666	0.657	0.675	0.666	0.684	105,849	0.6663	-2.60%
2018-04-19	0	0.770	0.760	0.780	0.720	0.800	5,755,000	4,416,470	0.7674	0.684	0.675	0.693	0.639	0.710	6,480,437	0.6815	1.32%
2018-04-18	0	0.760	0.720	0.760	0.660	0.780	3,467,000	2,498,250	0.7206	0.675	0.639	0.675	0.586	0.693	3,904,027	0.6399	0.00%
2018-04-17	0	0.760	0.750	0.760	0.750	0.780	470,000	356,720	0.7590	0.675	0.666	0.675	0.666	0.693	529,245	0.6740	-2.56%
2018-04-16	0	0.780	0.760	0.780	0.750	0.800	1,235,000	935,670	0.7576	0.693	0.675	0.693	0.666	0.710	1,390,676	0.6728	0.00%
2018-04-13	0	0.780	0.770	0.780	0.770	0.800	217,000	169,470	0.7810	0.693	0.684	0.693	0.684	0.710	244,354	0.6935	-2.50%
2018-04-12	0	0.800	0.780	0.800	0.780	0.800	496,000	390,510	0.7873	0.710	0.693	0.710	0.693	0.710	558,522	0.6992	0.00%
2018-04-11	0	0.800	0.770	0.800	0.760	0.800	1,616,000	1,256,560	0.7776	0.710	0.684	0.710	0.675	0.710	1,819,702	0.6905	5.26%
2018-04-10	0	0.760	0.760	0.770	0.760	0.810	3,371,000	2,662,760	0.7899	0.675	0.675	0.684	0.675	0.719	3,795,926	0.7015	-7.32%
2018-04-09	0	0.820	0.810	0.820	0.820	0.850	1,282,000	1,059,640	0.8266	0.728	0.719	0.728	0.728	0.755	1,443,600	0.7340	-2.38%
2018-04-06	0	0.840	0.830	0.840	0.790	0.920	11,673,000	9,990,410	0.8559	0.746	0.737	0.746	0.702	0.817	13,144,421	0.7600	1.20%
2018-04-04	0	0.830	0.820	0.830	0.820	0.870	2,013,000	1,695,050	0.8421	0.737	0.728	0.737	0.728	0.773	2,266,745	0.7478	-4.60%
2018-04-03	0	0.870	0.830	0.870	0.810	0.880	2,207,800	1,854,430	0.8399	0.773	0.737	0.773	0.719	0.781	2,486,101	0.7459	0.00%
2018-03-29	0	0.870	0.860	0.870	0.850	0.910	422,000	362,780	0.8597	0.773	0.764	0.773	0.755	0.808	475,195	0.7634	4.82%
2018-03-28	0	0.830	0.810	0.850	0.830	0.880	262,000	227,680	0.8690	0.737	0.719	0.755	0.737	0.781	295,026	0.7717	-1.19%
2018-03-27	0	0.840	0.830	0.880	0.840	0.850	50,000	42,200	0.8440	0.746	0.737	0.781	0.746	0.755	56,303	0.7495	0.00%
2018-03-26	0	0.840	0.840	0.880	0.840	0.840	5,000	4,200	0.8400	0.746	0.746	0.781	0.746	0.746	5,630	0.7460	0.00%
2018-03-23	0	0.840	0.840	0.850	0.810	0.850	149,000	123,610	0.8296	0.746	0.746	0.755	0.719	0.755	167,782	0.7367	-2.33%
2018-03-22	0	0.860	0.840	0.860	0.860	0.880	865,000	746,010	0.8624	0.764	0.746	0.764	0.764	0.781	974,036	0.7659	0.00%
2018-03-21	0	0.860	0.840	0.860	0.820	0.870	839,000	716,420	0.8539	0.764	0.746	0.764	0.728	0.773	944,759	0.7583	3.61%
2018-03-20	0	0.830	0.830	0.870	0.830	0.840	63,000	52,360	0.8311	0.737	0.737	0.773	0.737	0.746	70,941	0.7381	-3.49%
2018-03-19	0	0.860	0.830	0.860	0.830	0.880	126,000	109,340	0.8678	0.764	0.737	0.764	0.737	0.781	141,883	0.7706	3.61%
2018-03-16	0	0.830	0.830	0.840	0.820	0.840	358,000	297,560	0.8312	0.737	0.737	0.746	0.728	0.746	403,127	0.7381	-5.68%
2018-03-15	0	0.880	0.870	0.890	-	-	0	0	-	0.781	0.773	0.790	-	-	0	-	0.00%
2018-03-14	0	0.880	0.840	0.880	0.880	0.880	5,000	4,400	0.8800	0.781	0.746	0.781	0.781	0.781	5,630	0.7815	0.00%
2018-03-13	0	0.880	0.850	0.880	0.860	0.880	289,000	253,170	0.8760	0.781	0.755	0.781	0.764	0.781	325,429	0.7780	-3.30%
2018-03-12	0	0.910	0.900	0.910	0.810	0.910	1,238,000	1,053,740	0.8512	0.808	0.799	0.808	0.719	0.808	1,394,054	0.7559	8.33%
2018-03-09	0	0.840	0.830	0.840	0.800	0.860	387,000	318,500	0.8230	0.746	0.737	0.746	0.710	0.764	435,783	0.7309	0.00%
2018-03-08	0	0.840	0.840	0.890	-	-	0	0	-	0.746	0.746	0.790	-	-	0	-	0.00%
2018-03-07	0	0.840	0.830	0.840	0.840	0.880	29,000	25,160	0.8676	0.746	0.737	0.746	0.746	0.781	32,656	0.7705	-4.55%
2018-03-06	0	0.880	0.860	0.900	0.800	0.880	337,000	290,140	0.8609	0.781	0.764	0.799	0.710	0.781	379,480	0.7646	1.15%
2018-03-05	0	0.870	0.850	0.920	0.870	0.880	118,000	103,360	0.8759	0.773	0.755	0.817	0.773	0.781	132,874	0.7779	-1.14%
2018-03-02	0	0.880	0.860	0.890	0.850	0.880	280,000	243,510	0.8697	0.781	0.764	0.790	0.755	0.781	315,295	0.7723	-2.22%
2018-03-01	0	0.900	0.880	0.900	0.800	0.900	2,108,000	1,815,460	0.8612	0.799	0.781	0.799	0.710	0.799	2,373,720	0.7648	4.65%
2018-02-28	0	0.860	0.850	0.860	0.840	0.880	1,815,000	1,555,000	0.8567	0.764	0.755	0.764	0.746	0.781	2,043,787	0.7608	-2.27%
2018-02-27	0	0.880	0.880	0.900	0.860	0.900	141,000	121,650	0.8628	0.781	0.781	0.799	0.764	0.799	158,774	0.7662	-1.12%
2018-02-26	0	0.890	0.860	0.920	0.890	0.940	63,000	56,320	0.8940	0.790	0.764	0.817	0.790	0.835	70,941	0.7939	-1.11%
2018-02-23	0	0.900	0.870	0.900	0.840	0.910	451,000	394,800	0.8754	0.799	0.773	0.799	0.746	0.808	507,850	0.7774	2.27%
2018-02-22	0	0.880	0.840	0.900	-	-	0	0	-	0.781	0.746	0.799	-	-	0	-	0.00%
2018-02-21	0	0.880	0.840	0.880	-	-	0	0	-	0.781	0.746	0.781	-	-	0	-	-2.22%
2018-02-20	0	0.900	0.850	0.920	0.900	0.900	43,000	38,700	0.9000	0.799	0.755	0.817	0.799	0.799	48,420	0.7993	0.00%
2018-02-15	0	0.900	0.900	0.930	0.880	0.900	47,000	42,280	0.8996	0.799	0.799	0.826	0.781	0.799	52,925	0.7989	2.27%
2018-02-14	0	0.880	0.880	0.900	0.830	0.910	270,000	235,800	0.8733	0.781	0.781	0.799	0.737	0.808	304,034	0.7756	-6.38%
2018-02-13	0	0.940	0.890	0.940	0.890	0.940	216,000	195,070	0.9031	0.835	0.790	0.835	0.790	0.835	243,228	0.8020	6.82%
2018-02-12	0	0.880	0.840	0.880	0.880	0.880	20,000	17,600	0.8800	0.781	0.746	0.781	0.781	0.781	22,521	0.7815	0.00%
2018-02-09	0	0.880	0.820	0.890	0.800	0.880	324,000	269,240	0.8310	0.781	0.728	0.790	0.710	0.781	364,841	0.7380	-4.35%
2018-02-08	0	0.920	0.890	0.920	0.860	0.920	1,316,000	1,170,460	0.8894	0.817	0.790	0.817	0.764	0.817	1,481,886	0.7898	2.22%
2018-02-07	0	0.900	0.890	0.920	0.900	0.920	162,000	148,240	0.9151	0.799	0.790	0.817	0.799	0.817	182,421	0.8126	-3.23%
2018-02-06	0	0.930	0.920	0.940	0.920	0.980	1,760,000	1,655,960	0.9409	0.826	0.817	0.835	0.817	0.870	1,981,854	0.8356	-7.92%
2018-02-05	0	1.010	0.980	1.020	0.980	1.020	211,000	209,180	0.9914	0.897	0.870	0.906	0.870	0.906	237,597	0.8804	-0.98%
2018-02-02	0	1.020	1.000	1.020	0.980	1.020	571,000	570,440	0.9990	0.906	0.888	0.906	0.870	0.906	642,976	0.8872	3.03%
2018-02-01	0	0.990	0.970	1.000	0.970	1.000	55,000	54,400	0.9891	0.879	0.861	0.888	0.861	0.888	61,933	0.8784	-1.00%
2018-01-31	0	1.000	0.980	1.000	0.960	1.000	607,000	593,070	0.9771	0.888	0.870	0.888	0.853	0.888	683,514	0.8677	-1.96%
2018-01-30	0	1.020	1.000	1.020	0.970	1.020	599,000	596,050	0.9951	0.906	0.888	0.906	0.861	0.906	674,506	0.8837	0.99%
2018-01-29	0	1.010	1.000	1.010	1.000	1.080	1,509,000	1,556,920	1.0318	0.897	0.888	0.897	0.888	0.959	1,699,215	0.9163	-4.72%
2018-01-26	0	1.060	1.050	1.060	1.000	1.080	1,450,000	1,499,550	1.0342	0.941	0.932	0.941	0.888	0.959	1,632,777	0.9184	-2.75%
2018-01-25	0	1.090	1.090	1.100	1.070	1.180	2,934,600	3,292,094	1.1218	0.968	0.968	0.977	0.950	1.048	3,304,516	0.9962	-4.39%
2018-01-24	0	1.140	1.130	1.140	0.980	1.170	7,232,000	7,947,590	1.0989	1.012	1.004	1.012	0.870	1.039	8,143,618	0.9759	16.33%
2018-01-23	0	0.980	0.970	0.990	0.910	1.030	1,926,000	1,853,600	0.9624	0.870	0.861	0.879	0.808	0.915	2,168,779	0.8547	6.52%
2018-01-22	0	0.920	0.920	0.940	0.920	0.920	27,000	24,840	0.9200	0.817	0.817	0.835	0.817	0.817	30,403	0.8170	1.10%
2018-01-19	0	0.910	0.910	0.920	0.910	0.950	316,000	292,310	0.9250	0.808	0.808	0.817	0.808	0.844	355,833	0.8215	-2.15%
2018-01-18	0	0.930	0.930	0.950	0.920	0.980	1,070,000	1,016,060	0.9496	0.826	0.826	0.844	0.817	0.870	1,204,877	0.8433	1.09%
2018-01-17	0	0.920	0.920	0.930	0.900	0.920	487,000	445,380	0.9145	0.817	0.817	0.826	0.799	0.817	548,388	0.8122	2.22%
2018-01-16	0	0.900	0.900	0.920	0.900	0.910	270,000	244,680	0.9062	0.799	0.799	0.817	0.799	0.808	304,034	0.8048	-1.10%
2018-01-15	0	0.910	0.910	0.920	0.890	0.930	1,458,000	1,316,210	0.9028	0.808	0.808	0.817	0.790	0.826	1,641,786	0.8017	-3.19%
2018-01-12	0	0.940	0.930	0.940	0.870	0.980	1,641,000	1,545,420	0.9418	0.835	0.826	0.835	0.773	0.870	1,847,854	0.8363	5.62%
2018-01-11	0	0.890	0.890	0.900	0.870	0.920	499,000	443,880	0.8895	0.790	0.790	0.799	0.773	0.817	561,901	0.7900	-1.11%
2018-01-10	0	0.900	0.900	0.920	0.870	0.950	1,285,000	1,163,200	0.9052	0.799	0.799	0.817	0.773	0.844	1,446,979	0.8039	3.45%
2018-01-09	0	0.870	0.870	0.880	0.790	0.900	929,000	803,930	0.8654	0.773	0.773	0.781	0.702	0.799	1,046,104	0.7685	-3.33%
2018-01-08	0	0.900	0.890	0.900	0.870	0.900	262,000	231,580	0.8839	0.799	0.790	0.799	0.773	0.799	295,026	0.7849	1.12%
2018-01-05	0	0.890	0.890	0.910	0.870	0.910	564,000	504,920	0.8952	0.790	0.790	0.808	0.773	0.808	635,094	0.7950	-2.20%
2018-01-04	0	0.910	0.890	0.910	0.860	0.920	617,000	550,700	0.8925	0.808	0.790	0.808	0.764	0.817	694,775	0.7926	5.81%
2018-01-03	0	0.860	0.850	0.860	0.820	0.860	977,000	830,680	0.8502	0.764	0.755	0.764	0.728	0.764	1,100,154	0.7551	4.88%
2018-01-02	0	0.820	0.800	0.820	0.800	0.830	190,000	154,430	0.8128	0.728	0.710	0.728	0.710	0.737	213,950	0.7218	-3.53%
2017-12-29	0	0.850	0.840	0.850	0.840	0.850	157,000	132,840	0.8461	0.755	0.746	0.755	0.746	0.755	176,790	0.7514	0.00%
2017-12-28	0	0.850	0.830	0.870	0.820	0.860	644,000	538,300	0.8359	0.755	0.737	0.773	0.728	0.764	725,178	0.7423	0.00%
2017-12-27	0	0.850	0.840	0.850	0.820	0.870	1,377,000	1,169,770	0.8495	0.755	0.746	0.755	0.728	0.773	1,550,575	0.7544	0.00%
2017-12-22	0	0.850	0.840	0.870	0.830	0.930	1,804,000	1,611,930	0.8935	0.755	0.746	0.773	0.737	0.826	2,031,400	0.7935	-3.41%
2017-12-21	0	0.880	0.870	0.890	0.880	0.930	895,000	812,460	0.9078	0.781	0.773	0.790	0.781	0.826	1,007,818	0.8062	-2.22%
2017-12-20	0	0.900	0.890	0.910	0.900	0.940	1,565,000	1,435,870	0.9175	0.799	0.790	0.808	0.799	0.835	1,762,274	0.8148	-3.23%
2017-12-19	0	0.930	0.920	0.930	0.910	0.970	1,131,000	1,048,280	0.9269	0.826	0.817	0.826	0.808	0.861	1,273,566	0.8231	-4.12%
2017-12-18	0	0.970	0.960	0.970	0.920	1.050	2,704,000	2,627,610	0.9717	0.861	0.853	0.861	0.817	0.932	3,044,848	0.8630	-7.62%
2017-12-15	0	1.050	1.050	1.060	0.980	1.130	11,182,000	11,726,300	1.0487	0.932	0.932	0.941	0.870	1.004	12,591,529	0.9313	9.37%
2017-12-14	0	0.960	0.960	0.980	0.840	0.990	3,440,000	3,216,030	0.9349	0.853	0.853	0.870	0.746	0.879	3,873,624	0.8302	15.66%
2017-12-13	0	0.830	0.770	0.830	0.820	0.840	820,000	678,500	0.8274	0.737	0.684	0.737	0.728	0.746	923,364	0.7348	1.22%
2017-12-12	0	0.820	0.780	0.820	-	-	0	0	-	0.728	0.693	0.728	-	-	0	-	0.00%
2017-12-11	0	0.820	0.760	0.820	0.820	0.820	55,000	45,100	0.8200	0.728	0.675	0.728	0.728	0.728	61,933	0.7282	0.00%
2017-12-08	0	0.820	0.790	0.820	0.820	0.820	190,000	155,800	0.8200	0.728	0.702	0.728	0.728	0.728	213,950	0.7282	0.00%
2017-12-07	0	0.820	0.790	0.820	0.760	0.820	67,000	54,050	0.8067	0.728	0.702	0.728	0.675	0.728	75,446	0.7164	1.23%
2017-12-06	0	0.810	0.760	0.820	0.760	0.810	46,000	36,630	0.7963	0.719	0.675	0.728	0.675	0.719	51,798	0.7072	0.00%
2017-12-05	0	0.810	0.780	0.810	0.760	0.810	1,394,000	1,079,110	0.7741	0.719	0.693	0.719	0.675	0.719	1,569,718	0.6875	6.58%
2017-12-04	0	0.760	0.760	0.820	0.750	0.850	765,000	615,730	0.8049	0.675	0.675	0.728	0.666	0.755	861,431	0.7148	-10.59%
2017-12-01	0	0.850	0.830	0.850	0.800	0.850	462,000	389,000	0.8420	0.755	0.737	0.755	0.710	0.755	520,237	0.7477	6.25%
2017-11-30	0	0.800	0.750	0.800	0.800	0.820	196,000	158,120	0.8067	0.710	0.666	0.710	0.710	0.728	220,706	0.7164	-5.88%
2017-11-29	0	0.850	0.770	0.850	0.850	0.850	1,000	850	0.8500	0.755	0.684	0.755	0.755	0.755	1,126	0.7548	0.00%
2017-11-28	0	0.850	0.840	0.850	0.840	0.850	726,000	611,960	0.8429	0.755	0.746	0.755	0.746	0.755	817,515	0.7486	1.19%
2017-11-27	0	0.840	0.830	0.840	0.800	0.850	806,000	664,230	0.8241	0.746	0.737	0.746	0.710	0.755	907,599	0.7319	9.09%
2017-11-24	0	0.770	0.760	0.800	0.770	0.770	620,000	477,400	0.7700	0.684	0.675	0.710	0.684	0.684	698,153	0.6838	-4.94%
2017-11-23	0	0.810	0.780	0.810	0.790	0.820	150,000	122,880	0.8192	0.719	0.693	0.719	0.702	0.728	168,908	0.7275	9.46%
2017-11-22	0	0.740	0.710	0.750	0.740	0.800	313,000	246,160	0.7865	0.657	0.631	0.666	0.657	0.710	352,455	0.6984	-7.50%
2017-11-21	0	0.800	0.800	0.810	0.800	0.810	401,000	321,260	0.8011	0.710	0.710	0.719	0.710	0.719	451,547	0.7115	-1.23%
2017-11-20	0	0.810	0.810	0.820	0.810	0.830	219,000	179,930	0.8216	0.719	0.719	0.728	0.719	0.737	246,606	0.7296	-3.57%
2017-11-17	0	0.840	0.840	0.850	0.830	0.840	232,000	193,380	0.8335	0.746	0.746	0.755	0.737	0.746	261,244	0.7402	-2.33%
2017-11-16	0	0.860	0.820	0.860	0.830	0.860	182,000	156,250	0.8585	0.764	0.728	0.764	0.737	0.764	204,942	0.7624	3.61%
2017-11-15	0	0.830	0.820	0.840	0.820	0.860	851,000	721,540	0.8479	0.737	0.728	0.746	0.728	0.764	958,271	0.7530	1.22%
2017-11-14	0	0.820	0.810	0.820	0.810	0.820	511,000	418,880	0.8197	0.728	0.719	0.728	0.719	0.728	575,413	0.7280	0.00%
2017-11-13	0	0.820	0.810	0.820	0.780	0.820	265,000	214,020	0.8076	0.728	0.719	0.728	0.693	0.728	298,404	0.7172	5.13%
2017-11-10	0	0.780	0.770	0.800	-	-	0	0	-	0.693	0.684	0.710	-	-	0	-	0.00%
2017-11-09	0	0.780	0.780	0.820	0.780	0.780	111,000	86,580	0.7800	0.693	0.693	0.728	0.693	0.693	124,992	0.6927	0.00%
2017-11-08	0	0.780	0.780	0.820	0.780	0.810	14,000	11,190	0.7993	0.693	0.693	0.728	0.693	0.719	15,765	0.7098	-3.70%
2017-11-07	0	0.810	0.800	0.810	0.800	0.820	215,000	173,960	0.8091	0.719	0.710	0.719	0.710	0.728	242,101	0.7185	2.53%
2017-11-06	0	0.790	0.790	0.820	0.790	0.800	179,000	141,420	0.7901	0.702	0.702	0.728	0.702	0.710	201,564	0.7016	0.00%
2017-11-03	0	0.790	0.790	0.800	0.770	0.790	20,000	15,770	0.7885	0.702	0.702	0.710	0.684	0.702	22,521	0.7002	2.60%
2017-11-02	0	0.770	0.770	0.820	0.770	0.770	12,000	9,240	0.7700	0.684	0.684	0.728	0.684	0.684	13,513	0.6838	-3.75%
2017-11-01	0	0.800	0.790	0.800	0.790	0.800	258,000	205,620	0.7970	0.710	0.702	0.710	0.702	0.710	290,522	0.7078	1.27%
2017-10-31	0	0.790	0.790	0.820	0.790	0.790	202,000	159,580	0.7900	0.702	0.702	0.728	0.702	0.702	227,463	0.7016	1.28%
2017-10-30	0	0.780	0.780	0.800	0.780	0.800	53,000	41,460	0.7823	0.693	0.693	0.710	0.693	0.710	59,681	0.6947	-2.50%
2017-10-27	0	0.800	0.780	0.800	0.760	0.820	269,000	215,070	0.7995	0.710	0.693	0.710	0.675	0.728	302,908	0.7100	1.27%
2017-10-26	0	0.790	0.770	0.820	0.790	0.820	436,000	349,520	0.8017	0.702	0.684	0.728	0.702	0.728	490,959	0.7119	-3.66%
2017-10-25	0	0.820	0.770	0.850	0.820	0.820	140,000	114,800	0.8200	0.728	0.684	0.755	0.728	0.728	157,647	0.7282	0.00%
2017-10-24	0	0.820	0.820	0.840	0.820	0.820	402,000	329,640	0.8200	0.728	0.728	0.746	0.728	0.728	452,673	0.7282	0.00%
2017-10-23	0	0.820	0.820	0.870	0.820	0.830	358,000	295,560	0.8256	0.728	0.728	0.773	0.728	0.737	403,127	0.7332	0.00%
2017-10-20	0	0.820	0.790	0.820	0.820	0.820	1,000	820	0.8200	0.728	0.702	0.728	0.728	0.728	1,126	0.7282	0.00%
2017-10-19	0	0.820	0.790	0.830	0.800	0.850	294,000	237,350	0.8073	0.728	0.702	0.737	0.710	0.755	331,060	0.7169	0.00%
2017-10-18	0	0.820	0.820	0.850	0.820	0.820	32,000	26,240	0.8200	0.728	0.728	0.755	0.728	0.728	36,034	0.7282	-3.53%
2017-10-17	0	0.850	0.830	0.850	0.820	0.860	295,000	245,880	0.8335	0.755	0.737	0.755	0.728	0.764	332,186	0.7402	2.41%
2017-10-16	0	0.830	0.830	0.850	0.820	0.850	489,000	401,300	0.8207	0.737	0.737	0.755	0.728	0.755	550,640	0.7288	-3.49%
2017-10-13	0	0.860	0.850	0.860	0.830	0.890	1,323,000	1,113,260	0.8415	0.764	0.755	0.764	0.737	0.790	1,489,769	0.7473	4.88%
2017-10-12	0	0.820	0.800	0.820	0.800	0.830	420,000	341,900	0.8140	0.728	0.710	0.728	0.710	0.737	472,942	0.7229	-1.20%
2017-10-11	0	0.830	0.820	0.830	0.800	0.830	64,000	52,100	0.8141	0.737	0.728	0.737	0.710	0.737	72,067	0.7229	1.22%
2017-10-10	0	0.820	0.820	0.830	0.810	0.820	336,000	273,510	0.8140	0.728	0.728	0.737	0.719	0.728	378,354	0.7229	1.23%
2017-10-09	0	0.810	0.810	0.820	0.800	0.810	1,682,000	1,359,630	0.8083	0.719	0.719	0.728	0.710	0.719	1,894,022	0.7179	-1.22%
2017-10-06	0	0.820	0.780	0.820	0.820	0.830	320,000	262,760	0.8211	0.728	0.693	0.728	0.728	0.737	360,337	0.7292	0.00%
2017-10-04	0	0.820	0.820	0.860	0.820	0.830	806,000	663,170	0.8228	0.728	0.728	0.764	0.728	0.737	907,599	0.7307	-3.53%
2017-10-03	0	0.850	0.840	0.850	0.810	0.860	250,000	210,660	0.8426	0.755	0.746	0.755	0.719	0.764	281,513	0.7483	4.94%
2017-09-29	0	0.810	0.810	0.830	0.720	0.820	720,000	582,340	0.8088	0.719	0.719	0.737	0.639	0.728	810,758	0.7183	-1.22%
2017-09-28	0	0.820	0.820	0.830	0.800	0.850	504,000	419,080	0.8315	0.728	0.728	0.737	0.710	0.755	567,531	0.7384	3.80%
2017-09-27	0	0.790	0.790	0.800	0.770	0.810	601,000	474,390	0.7893	0.702	0.702	0.710	0.684	0.719	676,758	0.7010	1.28%
2017-09-26	0	0.780	0.770	0.780	0.770	0.800	860,000	674,050	0.7838	0.693	0.684	0.693	0.684	0.710	968,406	0.6960	4.00%
2017-09-25	0	0.750	0.750	0.760	0.730	0.750	1,348,000	1,000,100	0.7419	0.666	0.666	0.675	0.648	0.666	1,517,920	0.6589	2.74%
2017-09-22	0	0.730	0.730	0.740	0.710	0.730	339,000	245,340	0.7237	0.648	0.648	0.657	0.631	0.648	381,732	0.6427	-1.35%
2017-09-21	0	0.740	0.740	0.760	0.710	0.780	1,075,000	797,110	0.7415	0.657	0.657	0.675	0.631	0.693	1,210,507	0.6585	4.23%
2017-09-20	0	0.710	0.690	0.710	0.680	0.730	2,145,000	1,509,020	0.7035	0.631	0.613	0.631	0.604	0.648	2,415,384	0.6248	4.41%
2017-09-19	0	0.680	0.660	0.680	0.660	0.680	859,000	567,790	0.6610	0.604	0.586	0.604	0.586	0.604	967,280	0.5870	6.25%
2017-09-18	0	0.640	0.640	0.660	0.640	0.660	128,000	82,190	0.6421	0.568	0.568	0.586	0.568	0.586	144,135	0.5702	-3.03%
2017-09-15	0	0.660	0.640	0.660	0.640	0.660	440,000	286,700	0.6516	0.586	0.568	0.586	0.568	0.586	495,463	0.5787	3.13%
2017-09-14	0	0.640	0.630	0.670	0.640	0.670	633,000	414,980	0.6556	0.568	0.559	0.595	0.568	0.595	712,792	0.5822	0.00%
2017-09-13	0	0.640	0.640	0.650	0.630	0.650	351,000	223,610	0.6371	0.568	0.568	0.577	0.559	0.577	395,245	0.5658	0.00%
2017-09-12	0	0.640	0.620	0.650	0.600	0.640	234,000	143,440	0.6130	0.568	0.551	0.577	0.533	0.568	263,496	0.5444	6.67%
2017-09-11	0	0.600	0.600	0.620	0.600	0.600	90,000	54,000	0.6000	0.533	0.533	0.551	0.533	0.533	101,345	0.5328	0.00%
2017-09-08	0	0.600	0.600	0.620	-	-	0	0	-	0.533	0.533	0.551	-	-	0	-	0.00%
2017-09-07	0	0.600	0.600	0.620	0.600	0.600	367,000	220,200	0.6000	0.533	0.533	0.551	0.533	0.533	413,262	0.5328	0.00%
2017-09-06	0	0.600	0.630	0.640	0.590	0.630	595,000	358,900	0.6032	0.533	0.559	0.568	0.524	0.559	670,002	0.5357	1.69%
2017-09-05	0	0.590	0.590	0.620	0.580	0.600	333,000	196,360	0.5897	0.524	0.524	0.551	0.515	0.533	374,976	0.5237	-1.67%
2017-09-04	0	0.600	0.600	0.610	0.580	0.620	224,000	135,170	0.6034	0.533	0.533	0.542	0.515	0.551	252,236	0.5359	3.45%
2017-09-01	0	0.580	0.560	0.610	0.560	0.580	55,000	31,300	0.5691	0.515	0.497	0.542	0.497	0.515	61,933	0.5054	3.57%
2017-08-31	0	0.560	0.560	0.580	0.540	0.590	61,000	33,090	0.5425	0.497	0.497	0.515	0.480	0.524	68,689	0.4817	-5.08%
2017-08-30	0	0.590	0.560	0.590	0.560	0.590	17,000	9,550	0.5618	0.524	0.497	0.524	0.497	0.524	19,143	0.4989	-1.67%
2017-08-29	0	0.600	0.580	0.600	0.600	0.600	70,000	42,000	0.6000	0.533	0.515	0.533	0.533	0.533	78,824	0.5328	0.00%
2017-08-28	0	0.600	0.600	0.610	0.500	0.620	1,785,000	1,050,700	0.5886	0.533	0.533	0.542	0.444	0.551	2,010,005	0.5227	15.38%
2017-08-25	0	0.520	0.500	0.520	0.500	0.560	66,000	34,580	0.5239	0.462	0.444	0.462	0.444	0.497	74,320	0.4653	-1.89%
2017-08-24	0	0.530	0.510	0.530	0.495	0.580	705,000	369,055	0.5235	0.471	0.453	0.471	0.440	0.515	793,868	0.4649	-1.85%
2017-08-22	0	0.540	0.530	0.550	0.530	0.540	259,000	137,800	0.5320	0.480	0.471	0.488	0.471	0.480	291,648	0.4725	0.00%
2017-08-21	0	0.540	0.530	0.540	0.530	0.560	1,733,000	926,030	0.5344	0.480	0.471	0.480	0.471	0.497	1,951,450	0.4745	-5.26%
2017-08-18	0	0.570	0.550	0.570	0.550	0.570	237,000	132,900	0.5608	0.506	0.488	0.506	0.488	0.506	266,875	0.4980	-3.39%
2017-08-17	0	0.590	0.570	0.590	0.590	0.590	446,000	263,140	0.5900	0.524	0.506	0.524	0.524	0.524	502,220	0.5240	0.00%
2017-08-16	0	0.590	0.580	0.590	0.560	0.590	93,000	52,500	0.5645	0.524	0.515	0.524	0.497	0.524	104,723	0.5013	-1.67%
2017-08-15	0	0.600	0.590	0.600	0.590	0.650	186,000	111,510	0.5995	0.533	0.524	0.533	0.524	0.577	209,446	0.5324	-1.64%
2017-08-14	0	0.610	0.600	0.610	0.610	0.610	71,000	43,110	0.6072	0.542	0.533	0.542	0.542	0.542	79,950	0.5392	1.67%
2017-08-11	0	0.600	0.600	0.610	0.600	0.610	144,000	87,560	0.6081	0.533	0.533	0.542	0.533	0.542	162,152	0.5400	-1.64%
2017-08-10	0	0.610	0.610	0.680	0.610	0.620	25,000	15,320	0.6128	0.542	0.542	0.604	0.542	0.551	28,151	0.5442	0.00%
2017-08-09	0	0.610	0.610	0.630	0.610	0.620	84,000	51,560	0.6138	0.542	0.542	0.559	0.542	0.551	94,588	0.5451	-1.61%
2017-08-08	0	0.620	0.620	0.640	0.610	0.650	295,000	189,650	0.6429	0.551	0.551	0.568	0.542	0.577	332,186	0.5709	1.64%
2017-08-07	0	0.610	0.610	0.640	0.610	0.620	84,000	51,660	0.6150	0.542	0.542	0.568	0.542	0.551	94,588	0.5462	-6.15%
2017-08-04	0	0.650	0.640	0.650	0.630	0.650	106,000	66,950	0.6316	0.577	0.568	0.577	0.559	0.577	119,362	0.5609	0.00%
2017-08-03	0	0.650	0.640	0.680	0.650	0.650	8,000	5,200	0.6500	0.577	0.568	0.604	0.577	0.577	9,008	0.5772	0.00%
2017-08-02	0	0.650	0.630	0.650	0.650	0.660	17,000	11,100	0.6529	0.577	0.559	0.577	0.577	0.586	19,143	0.5798	-1.52%
2017-08-01	0	0.660	0.640	0.660	0.640	0.670	141,000	92,100	0.6532	0.586	0.568	0.586	0.568	0.595	158,774	0.5801	-4.35%
2017-07-31	0	0.690	0.660	0.690	0.650	0.700	736,000	495,190	0.6728	0.613	0.586	0.613	0.577	0.622	828,775	0.5975	6.15%
2017-07-28	0	0.650	0.650	0.660	0.640	0.680	222,000	149,120	0.6717	0.577	0.577	0.586	0.568	0.604	249,984	0.5965	1.56%
2017-07-27	0	0.640	0.640	0.680	0.640	0.640	30,000	19,200	0.6400	0.568	0.568	0.604	0.568	0.568	33,782	0.5684	-1.54%
2017-07-26	0	0.650	0.640	0.650	0.640	0.660	297,000	195,040	0.6567	0.577	0.568	0.577	0.568	0.586	334,438	0.5832	1.56%
2017-07-25	0	0.640	0.630	0.640	0.640	0.650	50,000	32,100	0.6420	0.568	0.559	0.568	0.568	0.577	56,303	0.5701	-1.54%
2017-07-24	0	0.650	0.600	0.650	0.600	0.660	312,000	200,880	0.6438	0.577	0.533	0.577	0.533	0.586	351,329	0.5718	3.17%
2017-07-21	0	0.630	0.620	0.630	0.620	0.640	298,000	187,430	0.6290	0.559	0.551	0.559	0.551	0.568	335,564	0.5586	-1.56%
2017-07-20	0	0.640	0.630	0.640	0.630	0.660	477,000	306,600	0.6428	0.568	0.559	0.568	0.559	0.586	537,127	0.5708	1.59%
2017-07-19	0	0.630	0.620	0.630	0.620	0.630	29,000	18,060	0.6228	0.559	0.551	0.559	0.551	0.559	32,656	0.5530	1.61%
2017-07-18	0	0.620	0.620	0.630	0.580	0.620	360,400	218,032	0.6050	0.551	0.551	0.559	0.515	0.551	405,830	0.5373	1.64%
2017-07-17	0	0.610	0.610	0.640	0.610	0.640	158,000	97,720	0.6185	0.542	0.542	0.568	0.542	0.568	177,916	0.5492	-3.17%
2017-07-14	0	0.630	0.630	0.640	0.620	0.630	42,000	26,100	0.6214	0.559	0.559	0.568	0.551	0.559	47,294	0.5519	0.00%
2017-07-13	0	0.630	0.630	0.640	0.620	0.660	1,129,000	721,560	0.6391	0.559	0.559	0.568	0.551	0.586	1,271,314	0.5676	1.61%
2017-07-12	0	0.620	0.610	0.620	0.610	0.620	164,000	100,560	0.6132	0.551	0.542	0.551	0.542	0.551	184,673	0.5445	0.00%
2017-07-11	0	0.620	0.610	0.620	0.610	0.620	44,000	26,850	0.6102	0.551	0.542	0.551	0.542	0.551	49,546	0.5419	0.00%
2017-07-10	0	0.620	0.610	0.630	0.610	0.640	447,000	276,640	0.6189	0.551	0.542	0.559	0.542	0.568	503,346	0.5496	-3.12%
2017-07-07	0	0.640	0.630	0.640	0.620	0.640	71,000	44,070	0.6207	0.568	0.559	0.568	0.551	0.568	79,950	0.5512	0.00%
2017-07-06	0	0.640	0.630	0.640	0.620	0.640	424,000	264,020	0.6227	0.568	0.559	0.568	0.551	0.568	477,447	0.5530	0.00%
2017-07-05	0	0.640	0.630	0.640	0.620	0.650	746,000	464,300	0.6224	0.568	0.559	0.568	0.551	0.577	840,036	0.5527	-1.54%
2017-07-04	0	0.650	0.630	0.650	0.630	0.660	347,000	224,470	0.6469	0.577	0.559	0.577	0.559	0.586	390,741	0.5745	3.17%
2017-07-03	0	0.630	0.620	0.630	0.630	0.660	205,000	132,490	0.6463	0.559	0.551	0.559	0.559	0.586	230,841	0.5739	-7.35%
2017-06-30	0	0.680	0.640	0.680	0.620	0.680	127,000	80,540	0.6342	0.604	0.568	0.604	0.551	0.604	143,009	0.5632	7.94%
2017-06-29	0	0.630	0.630	0.650	0.630	0.640	205,000	129,180	0.6301	0.559	0.559	0.577	0.559	0.568	230,841	0.5596	0.00%
2017-06-28	0	0.630	0.620	0.630	0.620	0.630	644,000	400,390	0.6217	0.559	0.551	0.559	0.551	0.559	725,178	0.5521	1.61%
2017-06-27	0	0.620	0.600	0.620	0.600	0.630	636,000	392,590	0.6173	0.551	0.533	0.551	0.533	0.559	716,170	0.5482	0.00%
2017-06-26	0	0.620	0.620	0.630	0.610	0.620	889,000	546,050	0.6142	0.551	0.551	0.559	0.542	0.551	1,001,061	0.5455	0.00%
2017-06-23	0	0.620	0.620	0.630	0.610	0.630	997,000	618,470	0.6203	0.551	0.551	0.559	0.542	0.559	1,122,675	0.5509	-1.59%
2017-06-22	0	0.630	0.620	0.640	0.620	0.650	1,257,000	787,240	0.6263	0.559	0.551	0.568	0.551	0.577	1,415,449	0.5562	-3.08%
2017-06-21	0	0.650	0.650	0.660	0.650	0.660	440,000	286,470	0.6511	0.577	0.577	0.586	0.577	0.586	495,463	0.5782	0.00%
2017-06-20	0	0.650	0.630	0.650	0.640	0.650	58,000	37,330	0.6436	0.577	0.559	0.577	0.568	0.577	65,311	0.5716	1.56%
2017-06-19	0	0.640	0.640	0.660	0.630	0.660	1,064,000	692,430	0.6508	0.568	0.568	0.586	0.559	0.586	1,198,121	0.5779	-1.54%
2017-06-16	0	0.650	0.640	0.670	0.640	0.650	242,000	157,050	0.6490	0.577	0.568	0.595	0.568	0.577	272,505	0.5763	-1.52%
2017-06-15	0	0.660	0.650	0.670	0.650	0.680	308,000	201,860	0.6554	0.586	0.577	0.595	0.577	0.604	346,824	0.5820	-1.49%
2017-06-14	0	0.670	0.670	0.690	0.650	0.700	1,413,000	958,500	0.6783	0.595	0.595	0.613	0.577	0.622	1,591,113	0.6024	0.00%
2017-06-13	0	0.670	0.660	0.670	0.650	0.670	548,000	362,660	0.6618	0.595	0.586	0.595	0.577	0.595	617,077	0.5877	0.00%
2017-06-12	0	0.670	0.670	0.680	0.670	0.690	399,000	268,730	0.6735	0.595	0.595	0.604	0.595	0.613	449,295	0.5981	-2.90%
2017-06-09	0	0.690	0.690	0.720	0.690	0.690	50,000	34,500	0.6900	0.613	0.613	0.639	0.613	0.613	56,303	0.6128	-1.43%
2017-06-08	0	0.700	0.700	0.710	0.700	0.710	94,000	66,700	0.7096	0.622	0.622	0.631	0.622	0.631	105,849	0.6301	-1.41%
2017-06-07	0	0.710	0.710	0.730	0.700	0.730	314,000	227,060	0.7231	0.631	0.631	0.648	0.622	0.648	353,581	0.6422	0.00%
2017-06-06	0	0.710	0.710	0.720	0.680	0.770	1,494,000	1,039,750	0.6960	0.631	0.631	0.639	0.604	0.684	1,682,324	0.6180	0.00%
2017-06-05	0	0.710	0.710	0.720	0.700	0.700	99,000	69,300	0.7000	0.631	0.631	0.639	0.622	0.622	111,479	0.6216	2.90%
2017-06-02	0	0.690	0.690	0.700	0.680	0.720	253,000	175,530	0.6938	0.613	0.613	0.622	0.604	0.639	284,892	0.6161	-1.43%
2017-06-01	0	0.700	0.680	0.710	0.670	0.700	361,000	248,680	0.6889	0.622	0.604	0.631	0.595	0.622	406,505	0.6118	-1.41%
2017-05-31	0	0.710	0.710	0.730	0.700	0.720	528,000	373,940	0.7082	0.631	0.631	0.648	0.622	0.639	594,556	0.6289	0.00%
2017-05-29	0	0.710	0.700	0.710	0.710	0.730	197,000	142,510	0.7234	0.631	0.622	0.631	0.631	0.648	221,833	0.6424	-4.05%
2017-05-26	0	0.740	0.740	0.750	0.730	0.730	50,000	36,500	0.7300	0.657	0.657	0.666	0.648	0.648	56,303	0.6483	1.37%
2017-05-25	0	0.730	0.730	0.740	0.720	0.740	179,000	130,540	0.7293	0.648	0.648	0.657	0.639	0.657	201,564	0.6476	-1.35%
2017-05-24	0	0.740	0.730	0.750	0.740	0.740	1,000	740	0.7400	0.657	0.648	0.666	0.657	0.657	1,126	0.6572	0.00%
2017-05-23	0	0.740	0.730	0.740	0.730	0.750	184,000	137,530	0.7474	0.657	0.648	0.657	0.648	0.666	207,194	0.6638	-3.90%
2017-05-22	0	0.770	0.750	0.770	0.750	0.800	1,095,000	842,000	0.7689	0.684	0.666	0.684	0.666	0.710	1,233,028	0.6829	2.67%
2017-05-19	0	0.750	0.740	0.750	0.730	0.770	606,000	451,280	0.7447	0.666	0.657	0.666	0.648	0.684	682,388	0.6613	5.63%
2017-05-18	0	0.710	0.710	0.740	0.710	0.730	241,000	172,970	0.7177	0.631	0.631	0.657	0.631	0.648	271,379	0.6374	-4.05%
2017-05-17	0	0.740	0.720	0.740	0.740	0.740	14,000	10,360	0.7400	0.657	0.639	0.657	0.657	0.657	15,765	0.6572	0.00%
2017-05-16	0	0.740	0.700	0.740	0.650	0.750	550,000	390,480	0.7100	0.657	0.622	0.657	0.577	0.666	619,329	0.6305	-5.13%
2017-05-15	0	0.780	0.720	0.780	0.720	0.780	97,000	72,270	0.7451	0.693	0.639	0.693	0.639	0.693	109,227	0.6616	0.00%
2017-05-12	0	0.780	0.760	0.780	0.780	0.790	635,000	495,570	0.7804	0.693	0.675	0.693	0.693	0.702	715,044	0.6931	1.30%
2017-05-11	0	0.770	0.770	0.780	0.750	0.770	303,000	231,110	0.7627	0.684	0.684	0.693	0.666	0.684	341,194	0.6774	-1.28%
2017-05-10	0	0.780	0.780	0.790	0.780	0.780	161,000	125,580	0.7800	0.693	0.693	0.702	0.693	0.693	181,295	0.6927	-1.27%
2017-05-09	0	0.790	0.780	0.790	0.720	0.820	1,518,000	1,132,340	0.7459	0.702	0.693	0.702	0.639	0.728	1,709,349	0.6624	9.72%
2017-05-08	0	0.720	0.720	0.730	0.720	0.740	341,000	249,960	0.7330	0.639	0.639	0.648	0.639	0.657	383,984	0.6510	-4.00%
2017-05-05	0	0.750	0.750	0.770	0.740	0.750	182,000	136,370	0.7493	0.666	0.666	0.684	0.657	0.666	204,942	0.6654	-2.60%
2017-05-04	0	0.770	0.770	0.780	0.760	0.810	73,000	56,410	0.7727	0.684	0.684	0.693	0.675	0.719	82,202	0.6862	-3.75%
2017-05-02	0	0.800	0.800	0.810	0.770	0.800	121,000	94,270	0.7791	0.710	0.710	0.719	0.684	0.710	136,252	0.6919	0.00%
2017-04-28	0	0.800	0.790	0.800	0.790	0.820	358,000	285,990	0.7989	0.710	0.702	0.710	0.702	0.728	403,127	0.7094	0.00%
2017-04-27	0	0.800	0.800	0.810	0.800	0.820	52,000	42,280	0.8131	0.710	0.710	0.719	0.710	0.728	58,555	0.7221	0.00%
2017-04-26	0	0.800	0.800	0.810	0.800	0.800	77,000	61,600	0.8000	0.710	0.710	0.719	0.710	0.710	86,706	0.7104	0.00%
2017-04-25	0	0.800	0.790	0.810	0.770	0.810	909,000	727,670	0.8005	0.710	0.702	0.719	0.684	0.719	1,023,583	0.7109	3.90%
2017-04-24	0	0.770	0.770	0.780	0.770	0.780	579,000	446,770	0.7716	0.684	0.684	0.693	0.684	0.693	651,985	0.6852	-3.75%
2017-04-21	0	0.800	0.780	0.800	0.800	0.800	181,000	143,800	0.7945	0.710	0.693	0.710	0.710	0.710	203,816	0.7055	0.00%
2017-04-20	0	0.800	0.800	0.810	0.800	0.810	342,000	275,330	0.8051	0.710	0.710	0.719	0.710	0.719	385,110	0.7149	0.00%
2017-04-19	0	0.800	0.800	0.810	0.800	0.810	86,000	69,300	0.8058	0.710	0.710	0.719	0.710	0.719	96,841	0.7156	-1.23%
2017-04-18	0	0.810	0.810	0.820	0.810	0.810	123,000	99,630	0.8100	0.719	0.719	0.728	0.719	0.719	138,505	0.7193	0.00%
2017-04-13	0	0.810	0.800	0.820	0.800	0.820	300,000	241,840	0.8061	0.719	0.710	0.728	0.710	0.728	337,816	0.7159	-1.22%
2017-04-12	0	0.820	0.810	0.820	0.800	0.820	583,000	468,420	0.8035	0.728	0.719	0.728	0.710	0.728	656,489	0.7135	3.80%
2017-04-11	0	0.790	0.790	0.810	0.780	0.830	303,000	240,740	0.7945	0.702	0.702	0.719	0.693	0.737	341,194	0.7056	-1.25%
2017-04-10	0	0.800	0.800	0.820	0.800	0.830	745,000	601,790	0.8078	0.710	0.710	0.728	0.710	0.737	838,910	0.7173	-4.76%
2017-04-07	0	0.840	0.830	0.870	0.800	0.850	816,353	669,418	0.8200	0.746	0.737	0.773	0.710	0.755	919,257	0.7282	0.00%
2017-04-06	0	0.840	0.840	0.860	0.840	0.840	165,000	138,600	0.8400	0.746	0.746	0.764	0.746	0.746	185,799	0.7460	0.00%
2017-04-05	0	0.840	0.830	0.850	0.810	0.860	399,000	336,090	0.8423	0.746	0.737	0.755	0.719	0.764	449,295	0.7480	-1.18%
2017-04-03	0	0.850	0.830	0.850	0.800	0.880	1,934,000	1,584,690	0.8194	0.755	0.737	0.755	0.710	0.781	2,177,787	0.7277	-5.56%
2017-03-31	0	0.900	0.900	0.910	0.880	0.900	780,000	697,610	0.8944	0.799	0.799	0.808	0.781	0.799	878,322	0.7943	-2.17%
2017-03-30	0	0.920	0.920	0.930	0.910	0.920	169,000	154,450	0.9139	0.817	0.817	0.826	0.808	0.817	190,303	0.8116	0.00%
2017-03-29	0	0.920	0.910	0.930	0.880	0.920	1,976,000	1,773,630	0.8976	0.817	0.808	0.826	0.781	0.817	2,225,081	0.7971	4.55%
2017-03-28	0	0.880	0.880	0.890	0.870	0.880	589,000	518,040	0.8795	0.781	0.781	0.790	0.773	0.781	663,245	0.7811	1.15%
2017-03-27	0	0.870	0.860	0.880	0.860	1.020	6,132,000	5,681,500	0.9265	0.773	0.764	0.781	0.764	0.906	6,904,959	0.8228	-14.71%
2017-03-24	0	1.020	1.020	1.030	1.020	1.060	1,685,000	1,730,400	1.0269	0.906	0.906	0.915	0.906	0.941	1,897,400	0.9120	-2.86%
2017-03-23	0	1.050	1.040	1.050	1.030	1.060	688,000	713,960	1.0377	0.932	0.924	0.932	0.915	0.941	774,725	0.9216	-1.87%
2017-03-22	0	1.070	1.050	1.070	1.050	1.090	866,000	913,680	1.0551	0.950	0.932	0.950	0.932	0.968	975,162	0.9370	-1.83%
2017-03-21	0	1.090	1.080	1.090	1.060	1.090	476,000	513,840	1.0795	0.968	0.959	0.968	0.941	0.968	536,001	0.9587	2.83%
2017-03-20	0	1.060	1.060	1.080	1.060	1.080	380,000	407,040	1.0712	0.941	0.941	0.959	0.941	0.959	427,900	0.9512	-0.93%
2017-03-17	0	1.070	1.070	1.080	1.070	1.080	372,000	399,160	1.0730	0.950	0.950	0.959	0.950	0.959	418,892	0.9529	-0.93%
2017-03-16	0	1.080	1.080	1.090	1.050	1.080	739,000	786,350	1.0641	0.959	0.959	0.968	0.932	0.959	832,153	0.9450	3.85%
2017-03-15	0	1.040	1.040	1.060	1.030	1.100	1,034,000	1,101,440	1.0652	0.924	0.924	0.941	0.915	0.977	1,164,339	0.9460	-1.89%
2017-03-14	0	1.060	1.060	1.080	1.060	1.080	244,000	260,780	1.0688	0.941	0.941	0.959	0.941	0.959	274,757	0.9491	-2.75%
2017-03-13	0	1.090	1.080	1.100	1.050	1.090	273,000	291,520	1.0678	0.968	0.959	0.977	0.932	0.968	307,413	0.9483	1.87%
2017-03-10	0	1.070	1.050	1.070	1.030	1.070	461,000	488,930	1.0606	0.950	0.932	0.950	0.915	0.950	519,111	0.9419	0.94%
2017-03-09	0	1.060	1.060	1.070	1.050	1.130	1,232,000	1,339,170	1.0870	0.941	0.941	0.950	0.932	1.004	1,387,298	0.9653	-2.75%
2017-03-08	0	1.090	1.080	1.090	1.090	1.090	522,000	568,980	1.0900	0.968	0.959	0.968	0.968	0.968	587,800	0.9680	0.00%
2017-03-07	0	1.090	1.080	1.100	1.080	1.100	348,000	377,610	1.0851	0.968	0.959	0.977	0.959	0.977	391,867	0.9636	0.00%
2017-03-06	0	1.090	1.080	1.090	1.080	1.090	429,000	467,110	1.0888	0.968	0.959	0.968	0.959	0.968	483,077	0.9669	0.00%
2017-03-03	0	1.090	1.090	1.100	1.090	1.100	387,000	422,330	1.0913	0.968	0.968	0.977	0.968	0.977	435,783	0.9691	-0.91%
2017-03-02	0	1.100	1.090	1.100	1.090	1.110	761,000	836,030	1.0986	0.977	0.968	0.977	0.968	0.986	856,927	0.9756	0.00%
2017-03-01	0	1.100	1.090	1.110	1.100	1.110	258,000	284,100	1.1012	0.977	0.968	0.986	0.977	0.986	290,522	0.9779	0.00%
2017-02-28	0	1.100	1.090	1.100	1.100	1.120	581,000	645,960	1.1118	0.977	0.968	0.977	0.977	0.995	654,237	0.9873	-0.90%
2017-02-27	0	1.110	1.110	1.120	1.100	1.120	148,000	163,910	1.1075	0.986	0.986	0.995	0.977	0.995	166,656	0.9835	0.00%
2017-02-24	0	1.110	1.110	1.130	1.110	1.120	45,000	50,290	1.1176	0.986	0.986	1.004	0.986	0.995	50,672	0.9925	-1.77%
2017-02-23	0	1.130	1.120	1.140	1.110	1.140	1,052,000	1,183,100	1.1246	1.004	0.995	1.012	0.986	1.012	1,184,608	0.9987	0.00%
2017-02-22	0	1.130	1.120	1.130	1.090	1.140	1,697,000	1,906,730	1.1236	1.004	0.995	1.004	0.968	1.012	1,910,913	0.9978	0.00%
2017-02-21	0	1.130	1.130	1.140	1.130	1.140	219,000	247,870	1.1318	1.004	1.004	1.012	1.004	1.012	246,606	1.0051	0.00%
2017-02-20	0	1.130	1.130	1.150	1.120	1.160	400,000	454,270	1.1357	1.004	1.004	1.021	0.995	1.030	450,421	1.0085	-1.74%
2017-02-17	0	1.150	1.150	1.160	1.150	1.190	742,000	867,380	1.1690	1.021	1.021	1.030	1.021	1.057	835,532	1.0381	0.00%
2017-02-16	0	1.150	1.150	1.160	1.120	1.180	4,444,400	5,174,092	1.1642	1.021	1.021	1.030	0.995	1.048	5,004,632	1.0339	1.77%
2017-02-15	0	1.130	1.130	1.140	1.120	1.130	2,132,000	2,405,380	1.1282	1.004	1.004	1.012	0.995	1.004	2,400,746	1.0019	0.89%
2017-02-14	0	1.120	1.110	1.120	1.100	1.130	817,000	909,490	1.1132	0.995	0.986	0.995	0.977	1.004	919,986	0.9886	2.75%
2017-02-13	0	1.090	1.090	1.100	1.080	1.110	875,000	955,980	1.0925	0.968	0.968	0.977	0.959	0.986	985,297	0.9702	0.00%
2017-02-10	0	1.090	1.080	1.090	1.070	1.110	1,309,000	1,420,260	1.0850	0.968	0.959	0.968	0.950	0.986	1,474,004	0.9635	0.00%
2017-02-09	0	1.090	1.090	1.100	1.090	1.110	462,000	507,630	1.0988	0.968	0.968	0.977	0.968	0.986	520,237	0.9758	0.00%
2017-02-08	0	1.090	1.090	1.100	1.090	1.110	649,000	710,380	1.0946	0.968	0.968	0.977	0.968	0.986	730,809	0.9720	-2.68%
2017-02-07	0	1.120	1.090	1.120	1.080	1.120	1,112,000	1,228,170	1.1045	0.995	0.968	0.995	0.959	0.995	1,252,171	0.9808	-0.88%
2017-02-06	0	1.130	1.130	1.140	1.110	1.140	266,000	299,290	1.1252	1.004	1.004	1.012	0.986	1.012	299,530	0.9992	-1.74%
2017-02-03	0	1.150	1.150	1.160	1.140	1.170	158,000	180,970	1.1454	1.021	1.021	1.030	1.012	1.039	177,916	1.0172	-1.71%
2017-02-02	0	1.170	1.160	1.180	1.160	1.190	367,000	430,210	1.1722	1.039	1.030	1.048	1.030	1.057	413,262	1.0410	0.86%
2017-02-01	0	1.160	1.140	1.170	1.130	1.160	175,000	201,650	1.1523	1.030	1.012	1.039	1.004	1.030	197,059	1.0233	0.00%
2017-01-27	0	1.160	1.160	1.170	1.160	1.160	75,000	87,000	1.1600	1.030	1.030	1.039	1.030	1.030	84,454	1.0301	0.00%
2017-01-26	0	1.160	1.160	1.170	1.150	1.180	151,000	176,170	1.1667	1.030	1.030	1.039	1.021	1.048	170,034	1.0361	-0.85%
2017-01-25	0	1.170	1.160	1.170	1.160	1.180	407,000	478,000	1.1744	1.039	1.030	1.039	1.030	1.048	458,304	1.0430	0.86%
2017-01-24	0	1.160	1.160	1.170	1.110	1.180	1,200,000	1,379,820	1.1499	1.030	1.030	1.039	0.986	1.048	1,351,264	1.0211	2.65%
2017-01-23	0	1.130	1.110	1.130	1.100	1.130	133,000	147,340	1.1078	1.004	0.986	1.004	0.977	1.004	149,765	0.9838	-0.88%
2017-01-20	0	1.140	1.130	1.140	1.110	1.180	2,431,000	2,786,510	1.1462	1.012	1.004	1.012	0.986	1.048	2,737,436	1.0179	2.70%
2017-01-19	0	1.110	1.100	1.110	1.090	1.120	229,000	252,310	1.1018	0.986	0.977	0.986	0.968	0.995	257,866	0.9785	-0.89%
2017-01-18	0	1.120	1.100	1.120	1.070	1.140	718,000	800,420	1.1148	0.995	0.977	0.995	0.950	1.012	808,506	0.9900	2.75%
2017-01-17	0	1.090	1.090	1.100	1.070	1.100	698,000	757,450	1.0852	0.968	0.968	0.977	0.950	0.977	785,985	0.9637	-0.91%
2017-01-16	0	1.100	1.100	1.110	1.100	1.130	857,000	946,230	1.1041	0.977	0.977	0.986	0.977	1.004	965,028	0.9805	-2.65%
2017-01-13	0	1.130	1.130	1.140	1.120	1.140	260,000	294,580	1.1330	1.004	1.004	1.012	0.995	1.012	292,774	1.0062	0.89%
2017-01-12	0	1.120	1.120	1.130	1.110	1.160	675,000	763,650	1.1313	0.995	0.995	1.004	0.986	1.030	760,086	1.0047	0.00%
2017-01-11	0	1.120	1.120	1.140	1.120	1.150	753,000	851,280	1.1305	0.995	0.995	1.012	0.995	1.021	847,918	1.0040	-2.61%
2017-01-10	0	1.150	1.150	1.160	1.150	1.200	2,461,000	2,881,990	1.1711	1.021	1.021	1.030	1.021	1.066	2,771,217	1.0400	-4.17%
2017-01-09	0	1.200	1.190	1.210	1.140	1.250	3,908,000	4,686,710	1.1993	1.066	1.057	1.075	1.012	1.110	4,400,617	1.0650	4.35%
2017-01-06	0	1.150	1.150	1.160	1.140	1.170	1,585,000	1,830,310	1.1548	1.021	1.021	1.030	1.012	1.039	1,784,795	1.0255	0.88%
2017-01-05	0	1.140	1.130	1.140	1.100	1.150	2,095,000	2,370,860	1.1317	1.012	1.004	1.012	0.977	1.021	2,359,082	1.0050	2.70%
2017-01-04	0	1.110	1.110	1.120	1.100	1.110	239,000	264,720	1.1076	0.986	0.986	0.995	0.977	0.986	269,127	0.9836	-0.89%
2017-01-03	0	1.120	1.120	1.130	1.100	1.120	225,000	251,180	1.1164	0.995	0.995	1.004	0.977	0.995	253,362	0.9914	0.90%
2016-12-30	0	1.110	1.100	1.110	1.090	1.110	439,000	487,140	1.1097	0.986	0.977	0.986	0.968	0.986	494,337	0.9854	1.83%
2016-12-29	0	1.090	1.090	1.100	1.080	1.090	301,000	327,520	1.0881	0.968	0.968	0.977	0.959	0.968	338,942	0.9663	0.00%
2016-12-28	0	1.090	1.090	1.100	1.090	1.110	48,000	53,080	1.1058	0.968	0.968	0.977	0.968	0.986	54,051	0.9820	-0.91%
2016-12-23	0	1.100	1.080	1.100	1.090	1.100	186,000	204,250	1.0981	0.977	0.959	0.977	0.968	0.977	209,446	0.9752	-1.79%
2016-12-22	0	1.120	1.110	1.120	1.100	1.130	366,000	408,600	1.1164	0.995	0.986	0.995	0.977	1.004	412,136	0.9914	0.00%
2016-12-21	0	1.120	1.100	1.120	1.100	1.120	211,000	235,040	1.1139	0.995	0.977	0.995	0.977	0.995	237,597	0.9892	0.90%
2016-12-20	0	1.110	1.090	1.110	1.090	1.120	400,000	442,980	1.1075	0.986	0.968	0.986	0.968	0.995	450,421	0.9835	-1.77%
2016-12-19	0	1.130	1.110	1.130	1.110	1.130	990,000	1,106,580	1.1178	1.004	0.986	1.004	0.986	1.004	1,114,793	0.9926	2.73%
2016-12-16	0	1.100	1.080	1.100	1.080	1.110	154,000	167,650	1.0886	0.977	0.959	0.977	0.959	0.986	173,412	0.9668	2.80%
2016-12-15	0	1.070	1.070	1.090	1.060	1.100	619,000	668,300	1.0796	0.950	0.950	0.968	0.941	0.977	697,027	0.9588	-2.73%
2016-12-14	0	1.100	1.090	1.100	1.080	1.110	814,000	889,140	1.0923	0.977	0.968	0.977	0.959	0.986	916,607	0.9700	-0.90%
2016-12-13	0	1.110	1.090	1.110	1.080	1.150	1,666,000	1,887,480	1.1329	0.986	0.968	0.986	0.959	1.021	1,876,005	1.0061	-0.89%
2016-12-12	0	1.120	1.110	1.120	1.080	1.150	2,073,000	2,299,740	1.1094	0.995	0.986	0.995	0.959	1.021	2,334,309	0.9852	4.67%
2016-12-09	0	1.070	1.060	1.070	1.050	1.080	977,000	1,034,080	1.0584	0.950	0.941	0.950	0.932	0.959	1,100,154	0.9399	-0.93%
2016-12-08	0	1.080	1.070	1.080	1.070	1.150	985,000	1,075,250	1.0916	0.959	0.950	0.959	0.950	1.021	1,109,163	0.9694	-2.70%
2016-12-07	0	1.110	1.100	1.110	1.090	1.130	695,000	764,830	1.1005	0.986	0.977	0.986	0.968	1.004	782,607	0.9773	-1.77%
2016-12-06	0	1.130	1.120	1.130	1.100	1.140	643,000	716,950	1.1150	1.004	0.995	1.004	0.977	1.012	724,052	0.9902	2.73%
2016-12-05	0	1.100	1.100	1.110	1.100	1.150	584,000	656,910	1.1248	0.977	0.977	0.986	0.977	1.021	657,615	0.9989	-5.17%
2016-12-02	0	1.160	1.150	1.160	1.140	1.180	1,216,000	1,415,610	1.1642	1.030	1.021	1.030	1.012	1.048	1,369,281	1.0338	0.00%
2016-12-01	0	1.160	1.150	1.160	1.150	1.220	3,544,000	4,167,680	1.1760	1.030	1.021	1.030	1.021	1.083	3,990,733	1.0443	9.43%
2016-11-30	0	1.060	1.060	1.070	1.040	1.080	1,155,000	1,222,970	1.0588	0.941	0.941	0.950	0.924	0.959	1,300,592	0.9403	-2.75%
2016-11-29	0	1.090	1.080	1.090	1.050	1.100	1,404,000	1,511,470	1.0765	0.968	0.959	0.968	0.932	0.977	1,580,979	0.9560	-4.39%
2016-11-28	0	1.140	1.130	1.140	1.130	1.160	1,396,000	1,584,910	1.1353	1.012	1.004	1.012	1.004	1.030	1,571,970	1.0082	0.88%
2016-11-25	0	1.130	1.130	1.140	1.090	1.160	1,540,000	1,721,530	1.1179	1.004	1.004	1.012	0.968	1.030	1,734,122	0.9927	-2.59%
2016-11-24	0	1.160	1.160	1.170	1.150	1.180	1,652,000	1,923,530	1.1644	1.030	1.030	1.039	1.021	1.048	1,860,240	1.0340	-0.85%
2016-11-23	0	1.170	1.160	1.170	1.120	1.220	7,451,000	8,735,870	1.1724	1.039	1.030	1.039	0.995	1.083	8,390,224	1.0412	1.74%
2016-11-22	0	1.150	1.140	1.150	1.030	1.160	8,553,000	9,408,070	1.1000	1.021	1.012	1.021	0.915	1.030	9,631,134	0.9768	13.86%
2016-11-21	0	1.010	1.000	1.010	1.000	1.030	1,521,000	1,536,990	1.0105	0.897	0.888	0.897	0.888	0.915	1,712,727	0.8974	-0.98%
2016-11-18	0	1.020	1.020	1.030	1.000	1.070	2,066,000	2,115,120	1.0238	0.906	0.906	0.915	0.888	0.950	2,326,426	0.9092	-2.86%
2016-11-17	0	1.050	1.040	1.050	1.030	1.060	353,000	372,630	1.0556	0.932	0.924	0.932	0.915	0.941	397,497	0.9374	-0.94%
2016-11-16	0	1.060	1.050	1.060	1.050	1.090	770,000	829,240	1.0769	0.941	0.932	0.941	0.932	0.968	867,061	0.9564	0.95%
2016-11-15	0	1.050	1.040	1.050	1.040	1.080	598,000	635,080	1.0620	0.932	0.924	0.932	0.924	0.959	673,380	0.9431	0.00%
2016-11-14	0	1.050	1.040	1.050	1.030	1.070	251,000	262,900	1.0474	0.932	0.924	0.932	0.915	0.950	282,639	0.9302	-1.87%
2016-11-11	0	1.070	1.050	1.070	1.020	1.070	772,000	812,290	1.0522	0.950	0.932	0.950	0.906	0.950	869,313	0.9344	1.90%
2016-11-10	0	1.050	1.050	1.060	1.040	1.090	2,332,000	2,486,230	1.0661	0.932	0.932	0.941	0.924	0.968	2,625,956	0.9468	3.96%
2016-11-09	0	1.010	1.000	1.010	0.980	1.080	5,557,000	5,625,520	1.0123	0.897	0.888	0.897	0.870	0.959	6,257,479	0.8990	-7.34%
2016-11-08	0	1.090	1.080	1.090	1.080	1.110	799,000	875,580	1.0958	0.968	0.959	0.968	0.959	0.986	899,717	0.9732	-0.91%
2016-11-07	0	1.100	1.090	1.100	1.100	1.110	535,000	590,200	1.1032	0.977	0.968	0.977	0.977	0.986	602,439	0.9797	-0.90%
2016-11-04	0	1.110	1.110	1.120	1.110	1.140	224,000	251,150	1.1212	0.986	0.986	0.995	0.986	1.012	252,236	0.9957	0.00%
2016-11-03	0	1.110	1.110	1.120	1.100	1.140	396,000	442,530	1.1175	0.986	0.986	0.995	0.977	1.012	445,917	0.9924	-0.89%
2016-11-02	0	1.120	1.120	1.130	1.110	1.150	861,000	967,510	1.1237	0.995	0.995	1.004	0.986	1.021	969,532	0.9979	-3.45%
2016-11-01	0	1.160	1.150	1.160	1.120	1.200	928,000	1,084,550	1.1687	1.030	1.021	1.030	0.995	1.066	1,044,978	1.0379	0.87%
2016-10-31	0	1.150	1.130	1.150	1.130	1.160	1,600,000	1,824,800	1.1405	1.021	1.004	1.021	1.004	1.030	1,801,685	1.0128	-1.71%
2016-10-28	0	1.170	1.170	1.180	1.160	1.260	4,037,000	4,886,300	1.2104	1.039	1.039	1.048	1.030	1.119	4,545,877	1.0749	-3.31%
2016-10-27	0	1.210	1.210	1.220	1.150	1.220	5,055,000	5,999,660	1.1869	1.075	1.075	1.083	1.021	1.083	5,692,200	1.0540	0.00%
2016-10-26	0	1.210	1.200	1.210	1.180	1.300	9,691,000	11,778,880	1.2154	1.075	1.066	1.075	1.048	1.154	10,912,583	1.0794	-8.33%
2016-10-25	0	1.320	1.320	1.340	1.320	1.380	862,000	1,154,420	1.3392	1.172	1.172	1.190	1.172	1.226	970,658	1.1893	-2.94%
2016-10-24	0	1.360	1.360	1.370	1.360	1.410	1,882,000	2,580,570	1.3712	1.208	1.208	1.217	1.208	1.252	2,119,232	1.2177	-2.86%
2016-10-20	0	1.400	1.400	1.410	1.340	1.470	8,816,200	12,451,398	1.4123	1.243	1.243	1.252	1.190	1.305	9,927,512	1.2542	4.48%
2016-10-19	0	1.340	1.340	1.350	1.300	1.380	3,131,000	4,239,270	1.3540	1.190	1.190	1.199	1.154	1.226	3,525,673	1.2024	2.29%
2016-10-18	0	1.310	1.300	1.310	1.260	1.320	813,000	1,057,120	1.3003	1.163	1.154	1.163	1.119	1.172	915,481	1.1547	2.34%
2016-10-17	0	1.280	1.270	1.280	1.260	1.340	311,000	402,090	1.2929	1.137	1.128	1.137	1.119	1.190	350,203	1.1482	-3.03%
2016-10-14	0	1.320	1.300	1.330	1.260	1.320	629,000	812,800	1.2922	1.172	1.154	1.181	1.119	1.172	708,288	1.1476	3.13%
2016-10-13	0	1.280	1.280	1.290	1.250	1.340	1,548,000	1,977,100	1.2772	1.137	1.137	1.146	1.110	1.190	1,743,131	1.1342	-4.48%
2016-10-12	0	1.340	1.340	1.350	1.340	1.370	1,351,000	1,832,970	1.3568	1.190	1.190	1.199	1.190	1.217	1,521,298	1.2049	-3.60%
2016-10-11	0	1.390	1.380	1.390	1.350	1.450	4,180,000	5,770,370	1.3805	1.234	1.226	1.234	1.199	1.288	4,706,903	1.2259	-4.14%
2016-10-07	0	1.450	1.450	1.460	1.420	1.500	2,041,000	2,974,450	1.4573	1.288	1.288	1.297	1.261	1.332	2,298,275	1.2942	-1.36%
2016-10-06	0	1.470	1.460	1.470	1.340	1.470	6,123,000	8,619,910	1.4078	1.305	1.297	1.305	1.190	1.305	6,894,825	1.2502	6.52%
2016-10-05	0	1.380	1.370	1.380	1.230	1.440	6,010,000	8,200,910	1.3645	1.226	1.217	1.226	1.092	1.279	6,767,581	1.2118	6.98%
2016-10-04	0	1.290	1.270	1.280	1.090	1.290	4,761,000	5,787,600	1.2156	1.146	1.128	1.137	0.968	1.146	5,361,140	1.0795	22.86%
2016-10-03	0	1.050	1.020	1.090	1.050	1.050	50,000	52,500	1.0500	0.932	0.906	0.968	0.932	0.932	56,303	0.9325	-1.87%
2016-09-30	0	1.070	1.020	1.080	1.050	1.070	90,000	94,680	1.0520	0.950	0.906	0.959	0.932	0.950	101,345	0.9342	1.90%
2016-09-29	0	1.050	1.050	1.060	1.020	1.090	252,000	266,870	1.0590	0.932	0.932	0.941	0.906	0.968	283,765	0.9405	2.94%
2016-09-28	0	1.020	1.010	1.030	-	-	0	0	-	0.906	0.897	0.915	-	-	0	-	0.00%
2016-09-27	0	1.020	1.010	1.030	1.010	1.030	313,000	318,340	1.0171	0.906	0.897	0.915	0.897	0.915	352,455	0.9032	-0.97%
2016-09-26	0	1.030	1.010	1.040	1.000	1.070	202,000	203,690	1.0084	0.915	0.897	0.924	0.888	0.950	227,463	0.8955	-0.96%
2016-09-23	0	1.040	1.040	1.070	1.040	1.040	252,000	262,080	1.0400	0.924	0.924	0.950	0.924	0.924	283,765	0.9236	0.00%
2016-09-22	0	1.040	1.020	1.050	1.040	1.040	2,000	2,080	1.0400	0.924	0.906	0.932	0.924	0.924	2,252	0.9236	1.96%
2016-09-21	0	1.020	1.010	1.060	1.010	1.040	525,000	540,720	1.0299	0.906	0.897	0.941	0.897	0.924	591,178	0.9146	0.99%
2016-09-20	0	1.010	1.010	1.020	1.000	1.020	444,000	446,130	1.0048	0.897	0.897	0.906	0.888	0.906	499,968	0.8923	-3.81%
2016-09-19	0	1.050	1.010	1.050	1.010	1.050	174,000	177,370	1.0194	0.932	0.897	0.932	0.897	0.932	195,933	0.9053	2.94%
2016-09-15	0	1.020	1.010	1.050	1.010	1.050	148,000	152,090	1.0276	0.906	0.897	0.932	0.897	0.932	166,656	0.9126	-2.86%
2016-09-14	0	1.050	1.050	1.070	1.050	1.060	30,000	31,620	1.0540	0.932	0.932	0.950	0.932	0.941	33,782	0.9360	-1.87%
2016-09-13	0	1.070	1.050	1.080	1.050	1.070	185,000	197,550	1.0678	0.950	0.932	0.959	0.932	0.950	208,320	0.9483	0.00%
2016-09-12	0	1.070	1.050	1.080	1.040	1.070	75,000	79,720	1.0629	0.950	0.932	0.959	0.924	0.950	84,454	0.9439	-0.93%
2016-09-09	0	1.080	1.050	1.090	1.020	1.080	729,000	783,150	1.0743	0.959	0.932	0.968	0.906	0.959	820,893	0.9540	3.85%
2016-09-08	0	1.040	1.040	1.060	1.000	1.050	220,000	226,120	1.0278	0.924	0.924	0.941	0.888	0.932	247,732	0.9128	-3.70%
2016-09-07	0	1.080	1.050	1.080	1.080	1.080	50,000	54,000	1.0800	0.959	0.932	0.959	0.959	0.959	56,303	0.9591	0.00%
2016-09-06	0	1.080	1.040	1.080	1.080	1.080	1,000	1,080	1.0800	0.959	0.924	0.959	0.959	0.959	1,126	0.9591	3.85%
2016-09-05	0	1.040	1.040	1.080	1.020	1.100	367,000	393,190	1.0714	0.924	0.924	0.959	0.906	0.977	413,262	0.9514	0.00%
2016-09-02	0	1.040	1.030	1.040	1.030	1.040	34,000	35,270	1.0374	0.924	0.915	0.924	0.915	0.924	38,286	0.9212	-1.89%
2016-09-01	0	1.060	1.060	1.080	1.040	1.100	298,000	321,980	1.0805	0.941	0.941	0.959	0.924	0.977	335,564	0.9595	-1.85%
2016-08-31	0	1.080	1.030	1.080	1.000	1.080	266,000	273,100	1.0267	0.959	0.915	0.959	0.888	0.959	299,530	0.9118	0.00%
2016-08-30	0	1.080	1.030	1.080	1.040	1.080	65,000	67,680	1.0412	0.959	0.915	0.959	0.924	0.959	73,193	0.9247	3.85%
2016-08-29	0	1.040	1.000	1.040	1.000	1.040	293,000	295,800	1.0096	0.924	0.888	0.924	0.888	0.924	329,934	0.8965	0.00%
2016-08-26	0	1.040	1.040	1.050	1.040	1.050	94,000	98,660	1.0496	0.924	0.924	0.932	0.924	0.932	105,849	0.9321	-0.95%
2016-08-25	0	1.050	1.050	1.070	1.040	1.070	129,000	135,810	1.0528	0.932	0.932	0.950	0.924	0.950	145,261	0.9349	0.96%
2016-08-24	0	1.040	1.040	1.090	1.040	1.120	43,000	47,140	1.0963	0.924	0.924	0.968	0.924	0.995	48,420	0.9736	-1.89%
2016-08-23	0	1.060	1.020	1.060	1.000	1.080	302,000	311,740	1.0323	0.941	0.906	0.941	0.888	0.959	340,068	0.9167	0.00%
2016-08-22	0	1.060	1.050	1.060	1.080	1.080	8,000	8,640	1.0800	0.941	0.932	0.941	0.959	0.959	9,008	0.9591	0.00%
2016-08-19	0	1.060	1.030	1.060	1.060	1.060	9,000	9,540	1.0600	0.941	0.915	0.941	0.941	0.941	10,134	0.9413	0.95%
2016-08-18	0	1.050	1.030	1.050	1.020	1.050	104,000	109,100	1.0490	0.932	0.915	0.932	0.906	0.932	117,110	0.9316	0.00%
2016-08-17	0	1.050	1.030	1.050	1.030	1.100	54,000	57,390	1.0628	0.932	0.915	0.932	0.915	0.977	60,807	0.9438	0.96%
2016-08-16	0	1.040	1.030	1.050	1.020	1.040	84,000	87,250	1.0387	0.924	0.915	0.932	0.906	0.924	94,588	0.9224	0.00%
2016-08-15	0	1.040	1.040	1.060	1.040	1.040	33,000	34,320	1.0400	0.924	0.924	0.941	0.924	0.924	37,160	0.9236	-0.95%
2016-08-12	0	1.050	1.040	1.050	1.040	1.050	30,000	31,460	1.0487	0.932	0.924	0.932	0.924	0.932	33,782	0.9313	0.00%
2016-08-11	0	1.050	1.040	1.050	-	-	0	0	-	0.932	0.924	0.932	-	-	0	-	0.00%
2016-08-10	0	1.050	1.050	1.060	1.040	1.050	330,000	345,860	1.0481	0.932	0.932	0.941	0.924	0.932	371,598	0.9307	0.96%
2016-08-09	0	1.040	1.030	1.040	1.040	1.040	66,000	68,640	1.0400	0.924	0.915	0.924	0.924	0.924	74,320	0.9236	0.97%
2016-08-08	0	1.030	1.020	1.050	1.030	1.040	215,000	223,470	1.0394	0.915	0.906	0.932	0.915	0.924	242,101	0.9230	-1.90%
2016-08-05	0	1.050	1.040	1.060	-	-	0	0	-	0.932	0.924	0.941	-	-	0	-	0.00%
2016-08-04	0	1.050	1.030	1.050	1.040	1.050	210,000	218,730	1.0416	0.932	0.915	0.932	0.924	0.932	236,471	0.9250	0.96%
2016-08-03	0	1.040	1.030	1.050	1.040	1.060	239,000	251,260	1.0513	0.924	0.915	0.932	0.924	0.941	269,127	0.9336	-0.95%
2016-08-01	0	1.050	1.050	1.060	1.050	1.050	416,000	436,800	1.0500	0.932	0.932	0.941	0.932	0.932	468,438	0.9325	0.00%
2016-07-29	0	1.050	1.050	1.070	-	-	0	0	-	0.932	0.932	0.950	-	-	0	-	0.00%
2016-07-28	0	1.050	1.040	1.050	1.030	1.060	343,000	355,930	1.0377	0.932	0.924	0.932	0.915	0.941	386,236	0.9215	-0.94%
2016-07-27	0	1.060	1.050	1.060	1.060	1.070	15,000	15,920	1.0613	0.941	0.932	0.941	0.941	0.950	16,891	0.9425	-0.93%
2016-07-26	0	1.070	1.060	1.070	1.060	1.080	68,000	73,020	1.0738	0.950	0.941	0.950	0.941	0.959	76,572	0.9536	-1.83%
2016-07-25	0	1.090	1.080	1.090	1.090	1.110	798,000	875,010	1.0965	0.968	0.959	0.968	0.968	0.986	898,591	0.9738	-0.91%
2016-07-22	0	1.100	1.090	1.160	-	-	0	0	-	0.977	0.968	1.030	-	-	0	-	0.00%
2016-07-21	0	1.100	1.090	1.100	1.100	1.100	37,000	40,700	1.1000	0.977	0.968	0.977	0.977	0.977	41,664	0.9769	0.92%
2016-07-20	0	1.090	1.090	1.170	1.090	1.090	13,000	14,170	1.0900	0.968	0.968	1.039	0.968	0.968	14,639	0.9680	0.00%
2016-07-19	0	1.090	1.080	1.100	1.090	1.090	2,000	2,180	1.0900	0.968	0.959	0.977	0.968	0.968	2,252	0.9680	-2.68%
2016-07-18	0	1.120	1.090	1.120	1.120	1.130	26,000	29,180	1.1223	0.995	0.968	0.995	0.995	1.004	29,277	0.9967	0.00%
2016-07-15	0	1.120	1.120	1.130	1.120	1.130	53,000	59,840	1.1291	0.995	0.995	1.004	0.995	1.004	59,681	1.0027	1.82%
2016-07-14	0	1.100	1.080	1.100	-	-	0	0	-	0.977	0.959	0.977	-	-	0	-	0.00%
2016-07-13	0	1.100	1.100	1.120	1.080	1.100	218,000	238,390	1.0935	0.977	0.977	0.995	0.959	0.977	245,480	0.9711	0.92%
2016-07-12	0	1.090	1.090	1.120	1.090	1.100	47,000	51,440	1.0945	0.968	0.968	0.995	0.968	0.977	52,925	0.9720	0.93%
2016-07-11	0	1.080	1.080	1.100	1.080	1.120	36,000	40,110	1.1142	0.959	0.959	0.977	0.959	0.995	40,538	0.9894	-0.92%
2016-07-08	0	1.090	1.090	1.110	1.080	1.110	459,000	500,860	1.0912	0.968	0.968	0.986	0.959	0.986	516,858	0.9690	0.00%
2016-07-07	0	1.090	1.090	1.100	-	-	0	0	-	0.968	0.968	0.977	-	-	0	-	0.00%
2016-07-06	0	1.090	1.070	1.090	1.070	1.090	197,000	211,200	1.0721	0.968	0.950	0.968	0.950	0.968	221,833	0.9521	-0.91%
2016-07-05	0	1.100	1.070	1.100	1.060	1.100	103,000	110,150	1.0694	0.977	0.950	0.977	0.941	0.977	115,983	0.9497	0.00%
2016-07-04	0	1.100	1.080	1.100	-	-	0	0	-	0.977	0.959	0.977	-	-	0	-	0.00%
2016-06-30	0	1.100	1.070	1.100	1.060	1.110	146,000	157,370	1.0779	0.977	0.950	0.977	0.941	0.986	164,404	0.9572	0.00%
2016-06-29	0	1.100	1.050	1.100	1.060	1.100	119,000	127,840	1.0743	0.977	0.932	0.977	0.941	0.977	134,000	0.9540	-0.90%
2016-06-28	0	1.110	1.080	1.120	1.090	1.110	164,000	180,020	1.0977	0.986	0.959	0.995	0.968	0.986	184,673	0.9748	0.91%
2016-06-27	0	1.100	1.090	1.100	1.100	1.120	201,000	221,140	1.1002	0.977	0.968	0.977	0.977	0.995	226,337	0.9770	-2.65%
2016-06-24	0	1.130	1.070	1.130	1.070	1.130	171,000	186,090	1.0882	1.004	0.950	1.004	0.950	1.004	192,555	0.9664	0.00%
2016-06-23	0	1.130	1.120	1.130	1.130	1.130	4,000	4,520	1.1300	1.004	0.995	1.004	1.004	1.004	4,504	1.0035	0.00%
2016-06-22	0	1.130	1.090	1.150	1.090	1.140	220,000	242,140	1.1006	1.004	0.968	1.021	0.968	1.012	247,732	0.9774	0.00%
2016-06-21	0	1.130	1.120	1.140	-	-	0	0	-	1.004	0.995	1.012	-	-	0	-	0.00%
2016-06-20	0	1.130	1.100	1.140	1.100	1.130	353,000	390,920	1.1074	1.004	0.977	1.012	0.977	1.004	397,497	0.9835	0.00%
2016-06-17	0	1.130	1.090	1.160	1.100	1.130	573,000	635,590	1.1092	1.004	0.968	1.030	0.977	1.004	645,229	0.9851	2.73%
2016-06-16	0	1.100	1.100	1.110	1.100	1.120	241,000	265,260	1.1007	0.977	0.977	0.986	0.977	0.995	271,379	0.9775	-1.79%
2016-06-15	0	1.120	1.100	1.140	1.100	1.130	277,000	309,590	1.1177	0.995	0.977	1.012	0.977	1.004	311,917	0.9925	-0.88%
2016-06-14	0	1.130	1.110	1.200	1.120	1.130	166,000	186,460	1.1233	1.004	0.986	1.066	0.995	1.004	186,925	0.9975	-0.88%
2016-06-13	0	1.140	1.130	1.190	1.140	1.140	10,000	11,400	1.1400	1.012	1.004	1.057	1.012	1.012	11,261	1.0124	0.00%
2016-06-10	0	1.140	1.130	1.140	1.130	1.170	115,000	131,460	1.1431	1.012	1.004	1.012	1.004	1.039	129,496	1.0152	-4.20%
2016-06-08	0	1.190	1.170	1.190	1.160	1.200	52,000	62,110	1.1944	1.057	1.039	1.057	1.030	1.066	58,555	1.0607	-0.83%
2016-06-07	0	1.200	1.180	1.200	-	-	0	0	-	1.066	1.048	1.066	-	-	0	-	0.00%
2016-06-06	0	1.200	1.180	1.200	-	-	0	0	-	1.066	1.048	1.066	-	-	0	-	0.00%
2016-06-03	0	1.200	1.170	1.200	1.180	1.220	87,000	104,230	1.1980	1.066	1.039	1.066	1.048	1.083	97,967	1.0639	-3.23%
2016-06-02	0	1.240	1.190	1.240	1.200	1.240	15,000	18,100	1.2067	1.101	1.057	1.101	1.066	1.101	16,891	1.0716	-0.80%
2016-06-01	0	1.250	1.200	1.250	1.210	1.250	29,000	35,410	1.2210	1.110	1.066	1.110	1.075	1.110	32,656	1.0843	-2.34%
2016-05-31	0	1.280	1.250	1.290	1.160	1.280	411,000	486,160	1.1829	1.137	1.110	1.146	1.030	1.137	462,808	1.0505	7.56%
2016-05-30	0	1.190	1.170	1.190	1.200	1.200	22,000	26,400	1.2000	1.057	1.039	1.057	1.066	1.066	24,773	1.0657	-4.80%
2016-05-27	0	1.250	1.190	1.250	1.210	1.250	30,000	36,440	1.2147	1.110	1.057	1.110	1.075	1.110	33,782	1.0787	3.31%
2016-05-26	0	1.210	1.190	1.210	1.180	1.290	95,000	116,320	1.2244	1.075	1.057	1.075	1.048	1.146	106,975	1.0874	4.31%
2016-05-25	0	1.160	1.130	1.170	1.130	1.190	31,000	36,310	1.1713	1.030	1.004	1.039	1.004	1.057	34,908	1.0402	1.75%
2016-05-24	0	1.140	1.130	1.160	1.140	1.150	12,000	13,730	1.1442	1.012	1.004	1.030	1.012	1.021	13,513	1.0161	0.00%
2016-05-23	0	1.140	1.130	1.140	-	-	0	0	-	1.012	1.004	1.012	-	-	0	-	0.00%
2016-05-20	0	1.140	1.140	1.150	1.120	1.130	25,000	28,020	1.1208	1.012	1.012	1.021	0.995	1.004	28,151	0.9953	0.88%
2016-05-19	0	1.130	1.120	1.130	1.120	1.170	286,000	325,480	1.1380	1.004	0.995	1.004	0.995	1.039	322,051	1.0106	-2.59%
2016-05-18	0	1.160	1.150	1.180	-	-	0	0	-	1.030	1.021	1.048	-	-	0	-	0.00%
2016-05-17	0	1.160	1.130	1.160	1.130	1.160	88,000	100,610	1.1433	1.030	1.004	1.030	1.004	1.030	99,093	1.0153	3.57%
2016-05-16	0	1.120	1.110	1.120	1.120	1.130	62,000	69,460	1.1203	0.995	0.986	0.995	0.995	1.004	69,815	0.9949	-0.88%
2016-05-13	0	1.130	1.120	1.150	1.120	1.180	27,000	30,440	1.1274	1.004	0.995	1.021	0.995	1.048	30,403	1.0012	0.00%
2016-05-12	0	1.130	1.120	1.150	1.110	1.130	284,000	319,960	1.1266	1.004	0.995	1.021	0.986	1.004	319,799	1.0005	0.00%
2016-05-11	0	1.130	1.120	1.130	1.130	1.130	2,000	2,260	1.1300	1.004	0.995	1.004	1.004	1.004	2,252	1.0035	0.89%
2016-05-10	0	1.120	1.100	1.120	1.100	1.130	159,000	177,290	1.1150	0.995	0.977	0.995	0.977	1.004	179,042	0.9902	-0.88%
2016-05-09	0	1.130	1.110	1.130	1.120	1.140	117,000	131,100	1.1205	1.004	0.986	1.004	0.995	1.012	131,748	0.9951	0.89%
2016-05-06	0	1.120	1.110	1.120	1.120	1.150	182,000	206,050	1.1321	0.995	0.986	0.995	0.995	1.021	204,942	1.0054	-2.61%
2016-05-05	0	1.150	1.140	1.150	1.140	1.150	64,000	73,500	1.1484	1.021	1.012	1.021	1.012	1.021	72,067	1.0199	-0.86%
2016-05-04	0	1.160	1.130	1.160	1.150	1.160	33,000	37,960	1.1503	1.030	1.004	1.030	1.021	1.030	37,160	1.0215	0.87%
2016-05-03	0	1.150	1.150	1.160	1.150	1.160	5,000	5,770	1.1540	1.021	1.021	1.030	1.021	1.030	5,630	1.0248	-1.71%
2016-04-29	0	1.170	1.150	1.170	1.110	1.170	193,000	220,860	1.1444	1.039	1.021	1.039	0.986	1.039	217,328	1.0163	0.00%
2016-04-28	0	1.170	1.160	1.170	1.160	1.170	77,300	89,781	1.1615	1.039	1.030	1.039	1.030	1.039	87,044	1.0314	0.86%
2016-04-27	0	1.160	1.150	1.160	1.150	1.170	59,000	68,220	1.1563	1.030	1.021	1.030	1.021	1.039	66,437	1.0268	-1.69%
2016-04-26	0	1.180	1.160	1.180	1.160	1.180	95,000	110,240	1.1604	1.048	1.030	1.048	1.030	1.048	106,975	1.0305	0.00%
2016-04-25	0	1.180	1.170	1.180	1.180	1.180	5,000	5,900	1.1800	1.048	1.039	1.048	1.048	1.048	5,630	1.0479	0.00%
2016-04-22	0	1.180	1.170	1.180	1.150	1.250	519,000	610,820	1.1769	1.048	1.039	1.048	1.021	1.110	584,422	1.0452	3.51%
2016-04-21	0	1.140	1.130	1.150	1.130	1.150	129,000	146,890	1.1387	1.012	1.004	1.021	1.004	1.021	145,261	1.0112	0.00%
2016-04-20	0	1.140	1.130	1.140	1.140	1.140	12,000	13,680	1.1400	1.012	1.004	1.012	1.012	1.012	13,513	1.0124	0.00%
2016-04-19	0	1.140	1.130	1.140	1.120	1.150	196,000	222,970	1.1376	1.012	1.004	1.012	0.995	1.021	220,706	1.0103	-0.87%
2016-04-18	0	1.150	1.140	1.150	1.150	1.150	103,000	118,450	1.1500	1.021	1.012	1.021	1.021	1.021	115,983	1.0213	0.88%
2016-04-15	0	1.140	1.140	1.150	1.140	1.160	146,000	168,020	1.1508	1.012	1.012	1.021	1.012	1.030	164,404	1.0220	-0.87%
2016-04-14	0	1.150	1.150	1.180	1.150	1.180	130,000	152,420	1.1725	1.021	1.021	1.048	1.021	1.048	146,387	1.0412	-0.86%
2016-04-13	0	1.160	1.160	1.180	1.160	1.180	170,000	199,900	1.1759	1.030	1.030	1.048	1.030	1.048	191,429	1.0443	0.87%
2016-04-12	0	1.150	1.150	1.170	-	-	0	0	-	1.021	1.021	1.039	-	-	0	-	0.00%
2016-04-11	0	1.150	1.150	1.170	1.150	1.150	40,000	46,000	1.1500	1.021	1.021	1.039	1.021	1.021	45,042	1.0213	0.00%
2016-04-08	0	1.150	1.150	1.180	-	-	0	0	-	1.021	1.021	1.048	-	-	0	-	0.00%
2016-04-07	0	1.150	1.140	1.150	1.140	1.160	38,000	43,840	1.1537	1.021	1.012	1.021	1.012	1.030	42,790	1.0245	-4.17%
2016-04-06	0	1.200	1.180	1.200	1.200	1.200	152,000	182,400	1.2000	1.066	1.048	1.066	1.066	1.066	171,160	1.0657	5.26%
2016-04-05	0	1.140	1.130	1.140	1.140	1.150	89,000	101,980	1.1458	1.012	1.004	1.012	1.012	1.021	100,219	1.0176	-0.87%
2016-04-01	0	1.150	1.140	1.150	-	-	0	0	-	1.021	1.012	1.021	-	-	0	-	0.00%
2016-03-31	0	1.150	1.110	1.150	1.110	1.150	87,000	98,580	1.1331	1.021	0.986	1.021	0.986	1.021	97,967	1.0063	0.00%
2016-03-30	0	1.150	1.140	1.150	1.140	1.180	105,000	121,300	1.1552	1.021	1.012	1.021	1.012	1.048	118,236	1.0259	-0.86%
2016-03-29	0	1.160	1.150	1.160	1.160	1.180	57,000	66,840	1.1726	1.030	1.021	1.030	1.030	1.048	64,185	1.0414	-1.69%
2016-03-24	0	1.180	1.150	1.180	1.150	1.180	87,000	100,710	1.1576	1.048	1.021	1.048	1.021	1.048	97,967	1.0280	0.85%
2016-03-23	0	1.170	1.160	1.170	1.160	1.170	125,000	145,850	1.1668	1.039	1.030	1.039	1.030	1.039	140,757	1.0362	0.86%
2016-03-22	0	1.160	1.140	1.160	1.100	1.170	31,000	35,150	1.1339	1.030	1.012	1.030	0.977	1.039	34,908	1.0069	-1.69%
2016-03-21	0	1.180	1.180	1.210	1.180	1.180	101,000	119,180	1.1800	1.048	1.048	1.075	1.048	1.048	113,731	1.0479	0.00%
2016-03-18	0	1.180	1.180	1.210	1.180	1.200	85,000	101,300	1.1918	1.048	1.048	1.075	1.048	1.066	95,715	1.0584	-0.84%
2016-03-17	0	1.190	1.180	1.200	1.150	1.190	77,000	89,460	1.1618	1.057	1.048	1.066	1.021	1.057	86,706	1.0318	0.85%
2016-03-16	0	1.180	1.180	1.210	1.150	1.170	22,000	25,640	1.1655	1.048	1.048	1.075	1.021	1.039	24,773	1.0350	0.85%
2016-03-15	0	1.170	1.170	1.200	1.170	1.170	2,000	2,340	1.1700	1.039	1.039	1.066	1.039	1.039	2,252	1.0390	-1.68%
2016-03-14	0	1.190	1.190	1.220	1.180	1.220	12,000	14,260	1.1883	1.057	1.057	1.083	1.048	1.083	13,513	1.0553	-2.46%
2016-03-11	0	1.220	1.180	1.220	1.180	1.220	46,000	55,610	1.2089	1.083	1.048	1.083	1.048	1.083	51,798	1.0736	0.00%
2016-03-10	0	1.220	1.170	1.220	1.180	1.220	77,000	91,130	1.1835	1.083	1.039	1.083	1.048	1.083	86,706	1.0510	0.00%
2016-03-09	0	1.220	1.180	1.220	1.170	1.230	2,000	2,400	1.2000	1.083	1.048	1.083	1.039	1.092	2,252	1.0657	-2.40%
2016-03-08	0	1.250	1.220	1.250	-	-	0	0	-	1.110	1.083	1.110	-	-	0	-	0.00%
2016-03-07	0	1.250	1.220	1.250	1.250	1.250	116,000	145,000	1.2500	1.110	1.083	1.110	1.110	1.110	130,622	1.1101	2.46%
2016-03-04	0	1.220	1.210	1.250	1.190	1.270	422,000	515,460	1.2215	1.083	1.075	1.110	1.057	1.128	475,195	1.0847	2.52%
2016-03-03	0	1.190	1.150	1.190	-	-	0	0	-	1.057	1.021	1.057	-	-	0	-	-0.83%
2016-03-02	0	1.200	1.180	1.200	1.180	1.200	71,000	84,300	1.1873	1.066	1.048	1.066	1.048	1.066	79,950	1.0544	1.69%
2016-03-01	0	1.180	1.150	1.180	-	-	0	0	-	1.048	1.021	1.048	-	-	0	-	0.00%
2016-02-29	0	1.180	1.130	1.190	1.150	1.180	5,000	5,810	1.1620	1.048	1.004	1.057	1.021	1.048	5,630	1.0319	0.85%
2016-02-26	0	1.170	1.150	1.180	-	-	0	0	-	1.039	1.021	1.048	-	-	0	-	0.00%
2016-02-25	0	1.170	1.130	1.170	1.140	1.180	169,000	195,120	1.1546	1.039	1.004	1.039	1.012	1.048	190,303	1.0253	-1.68%
2016-02-24	0	1.190	1.180	1.190	1.180	1.200	25,000	29,820	1.1928	1.057	1.048	1.057	1.048	1.066	28,151	1.0593	-4.80%
2016-02-23	0	1.250	1.210	1.250	1.220	1.250	220,000	272,780	1.2399	1.110	1.075	1.110	1.083	1.110	247,732	1.1011	3.31%
2016-02-22	0	1.210	1.200	1.230	1.210	1.210	5,000	6,050	1.2100	1.075	1.066	1.092	1.075	1.075	5,630	1.0745	0.83%
2016-02-19	0	1.200	1.170	1.200	1.170	1.200	71,000	84,600	1.1915	1.066	1.039	1.066	1.039	1.066	79,950	1.0582	0.00%
2016-02-18	0	1.200	1.170	1.200	1.170	1.200	279,000	329,190	1.1799	1.066	1.039	1.066	1.039	1.066	314,169	1.0478	3.45%
2016-02-17	0	1.160	1.160	1.190	1.150	1.160	50,000	57,680	1.1536	1.030	1.030	1.057	1.021	1.030	56,303	1.0245	0.87%
2016-02-16	0	1.150	1.150	1.180	1.100	1.160	262,000	293,990	1.1221	1.021	1.021	1.048	0.977	1.030	295,026	0.9965	-0.86%
2016-02-15	0	1.160	1.160	1.200	1.160	1.160	1,000	1,160	1.1600	1.030	1.030	1.066	1.030	1.030	1,126	1.0301	0.87%
2016-02-12	0	1.150	1.150	1.210	1.140	1.170	6,000	6,940	1.1567	1.021	1.021	1.075	1.012	1.039	6,756	1.0272	-1.71%
2016-02-11	0	1.170	1.170	1.210	1.130	1.170	20,000	22,820	1.1410	1.039	1.039	1.075	1.004	1.039	22,521	1.0133	-2.50%
2016-02-05	0	1.200	1.200	1.210	1.200	1.260	325,000	405,210	1.2468	1.066	1.066	1.075	1.066	1.119	365,967	1.1072	-0.83%
2016-02-04	0	1.210	1.170	1.230	1.150	1.230	418,000	492,230	1.1776	1.075	1.039	1.092	1.021	1.092	470,690	1.0458	5.22%
2016-02-03	0	1.150	1.170	1.180	1.140	1.170	2,398,000	2,757,990	1.1501	1.021	1.039	1.048	1.012	1.039	2,700,276	1.0214	-2.54%
2016-02-02	0	1.180	1.180	1.190	1.150	1.170	3,000	3,490	1.1633	1.048	1.048	1.057	1.021	1.039	3,378	1.0331	0.00%
2016-02-01	0	1.180	1.150	1.180	1.130	1.180	67,000	77,040	1.1499	1.048	1.021	1.048	1.004	1.048	75,446	1.0211	-1.67%
2016-01-29	0	1.200	1.160	1.200	1.130	1.200	113,000	133,670	1.1829	1.066	1.030	1.066	1.004	1.066	127,244	1.0505	0.00%
2016-01-28	0	1.200	1.150	1.200	1.160	1.200	40,000	47,240	1.1810	1.066	1.021	1.066	1.030	1.066	45,042	1.0488	0.00%
2016-01-27	0	1.200	1.170	1.200	1.190	1.230	33,000	39,850	1.2076	1.066	1.039	1.066	1.057	1.092	37,160	1.0724	0.84%
2016-01-26	0	1.190	1.170	1.190	1.170	1.200	115,000	136,230	1.1846	1.057	1.039	1.057	1.039	1.066	129,496	1.0520	-2.46%
2016-01-25	0	1.220	1.170	1.230	1.200	1.220	267,000	322,740	1.2088	1.083	1.039	1.092	1.066	1.083	300,656	1.0735	3.39%
2016-01-22	0	1.180	1.150	1.180	1.150	1.180	1,499,000	1,752,780	1.1693	1.048	1.021	1.048	1.021	1.048	1,687,954	1.0384	0.00%
2016-01-21	0	1.180	1.160	1.180	1.180	1.250	925,000	1,113,290	1.2036	1.048	1.030	1.048	1.048	1.110	1,041,599	1.0688	-6.35%
2016-01-20	0	1.260	1.220	1.260	1.220	1.290	78,000	97,960	1.2559	1.119	1.083	1.119	1.083	1.146	87,832	1.1153	-3.08%
2016-01-19	0	1.300	1.280	1.300	1.270	1.300	41,000	52,220	1.2737	1.154	1.137	1.154	1.128	1.154	46,168	1.1311	0.00%
2016-01-18	0	1.300	1.280	1.300	1.300	1.300	11,000	14,300	1.3000	1.154	1.137	1.154	1.154	1.154	12,387	1.1545	-1.52%
2016-01-15	0	1.320	1.270	1.330	1.260	1.320	199,000	254,020	1.2765	1.172	1.128	1.181	1.119	1.172	224,085	1.1336	-0.75%
2016-01-14	0	1.330	1.320	1.330	1.330	1.330	11,000	14,630	1.3300	1.181	1.172	1.181	1.181	1.181	12,387	1.1811	0.00%
2016-01-13	0	1.330	1.300	1.330	1.300	1.360	434,000	575,590	1.3262	1.181	1.154	1.181	1.154	1.208	488,707	1.1778	0.76%
2016-01-12	0	1.320	1.320	1.340	1.280	1.320	57,000	74,230	1.3023	1.172	1.172	1.190	1.137	1.172	64,185	1.1565	0.00%
2016-01-11	0	1.320	1.290	1.360	1.240	1.360	301,000	388,580	1.2910	1.172	1.146	1.208	1.101	1.208	338,942	1.1464	0.00%
2016-01-08	0	1.320	1.290	1.320	1.240	1.390	1,782,000	2,305,080	1.2935	1.172	1.146	1.172	1.101	1.234	2,006,627	1.1487	-3.65%
2016-01-07	0	1.370	1.290	1.370	1.300	1.380	389,000	512,570	1.3177	1.217	1.146	1.217	1.154	1.226	438,035	1.1702	-1.44%
2016-01-06	0	1.390	1.350	1.390	1.320	1.400	258,000	346,370	1.3425	1.234	1.199	1.234	1.172	1.243	290,522	1.1922	-0.71%
2016-01-05	0	1.400	1.330	1.400	1.300	1.400	340,000	450,920	1.3262	1.243	1.181	1.243	1.154	1.243	382,858	1.1778	0.00%
2016-01-04	0	1.400	1.380	1.400	1.400	1.470	4,000	5,770	1.4425	1.243	1.226	1.243	1.243	1.305	4,504	1.2810	-4.76%
2015-12-31	0	1.470	1.400	1.470	1.420	1.470	97,000	141,110	1.4547	1.305	1.243	1.305	1.261	1.305	109,227	1.2919	1.38%
2015-12-30	0	1.450	1.410	1.450	1.380	1.450	68,000	95,420	1.4032	1.288	1.252	1.288	1.226	1.288	76,572	1.2462	5.07%
2015-12-29	0	1.380	1.350	1.400	1.350	1.380	11,000	14,970	1.3609	1.226	1.199	1.243	1.199	1.226	12,387	1.2086	0.73%
2015-12-28	0	1.370	1.330	1.370	1.370	1.380	5,000	6,890	1.3780	1.217	1.181	1.217	1.217	1.226	5,630	1.2237	-0.72%
2015-12-24	0	1.380	1.370	1.400	-	-	0	0	-	1.226	1.217	1.243	-	-	0	-	0.00%
2015-12-23	0	1.380	1.370	1.380	1.370	1.400	118,000	164,150	1.3911	1.226	1.217	1.226	1.217	1.243	132,874	1.2354	0.00%
2015-12-22	0	1.380	1.350	1.390	1.330	1.380	23,000	31,100	1.3522	1.226	1.199	1.234	1.181	1.226	25,899	1.2008	2.22%
2015-12-21	0	1.350	1.340	1.350	1.350	1.370	313,000	428,550	1.3692	1.199	1.190	1.199	1.199	1.217	352,455	1.2159	-2.17%
2015-12-18	0	1.380	1.360	1.380	1.380	1.400	35,000	48,700	1.3914	1.226	1.208	1.226	1.226	1.243	39,412	1.2357	-2.13%
2015-12-17	0	1.410	1.400	1.440	1.390	1.410	1,365,000	1,898,360	1.3907	1.252	1.243	1.279	1.234	1.252	1,537,063	1.2351	0.71%
2015-12-16	0	1.400	1.380	1.400	1.380	1.400	184,000	255,080	1.3863	1.243	1.226	1.243	1.226	1.243	207,194	1.2311	0.72%
2015-12-15	0	1.390	1.350	1.390	1.350	1.390	201,000	272,390	1.3552	1.234	1.199	1.234	1.199	1.234	226,337	1.2035	2.96%
2015-12-14	0	1.350	1.330	1.350	1.340	1.380	289,000	390,580	1.3515	1.199	1.181	1.199	1.190	1.226	325,429	1.2002	-3.57%
2015-12-11	0	1.400	1.360	1.400	1.360	1.450	218,000	300,270	1.3774	1.243	1.208	1.243	1.208	1.288	245,480	1.2232	-4.11%
2015-12-10	0	1.460	1.440	1.460	1.390	1.460	18,000	25,480	1.4156	1.297	1.279	1.297	1.234	1.297	20,269	1.2571	1.39%
2015-12-09	0	1.440	1.420	1.440	1.410	1.460	238,000	339,330	1.4258	1.279	1.261	1.279	1.252	1.297	268,001	1.2662	-1.37%
2015-12-08	0	1.460	1.430	1.460	1.400	1.520	388,000	567,050	1.4615	1.297	1.270	1.297	1.243	1.350	436,909	1.2979	-3.95%
2015-12-07	0	1.520	1.500	1.520	1.500	1.550	512,000	771,380	1.5066	1.350	1.332	1.350	1.332	1.376	576,539	1.3379	-3.18%
2015-12-04	0	1.570	1.550	1.570	1.550	1.570	404,000	626,440	1.5506	1.394	1.376	1.394	1.376	1.394	454,926	1.3770	0.00%
2015-12-03	0	1.570	1.550	1.570	1.570	1.590	25,000	39,570	1.5828	1.394	1.376	1.394	1.394	1.412	28,151	1.4056	-1.26%
2015-12-02	0	1.590	1.580	1.590	1.570	1.610	101,000	161,340	1.5974	1.412	1.403	1.412	1.394	1.430	113,731	1.4186	0.00%
2015-12-01	0	1.590	1.560	1.600	1.560	1.590	213,000	335,020	1.5729	1.412	1.385	1.421	1.385	1.412	239,849	1.3968	-1.85%
2015-11-30	0	1.620	1.590	1.620	1.520	1.620	287,000	452,590	1.5770	1.439	1.412	1.439	1.350	1.439	323,177	1.4004	5.19%
2015-11-27	0	1.540	1.500	1.550	1.500	1.600	143,000	220,070	1.5390	1.368	1.332	1.376	1.332	1.421	161,026	1.3667	-2.53%
2015-11-26	0	1.580	1.540	1.580	1.550	1.580	38,000	59,500	1.5658	1.403	1.368	1.403	1.376	1.403	42,790	1.3905	-0.63%
2015-11-25	0	1.590	1.560	1.600	1.510	1.620	60,000	94,490	1.5748	1.412	1.385	1.421	1.341	1.439	67,563	1.3985	0.63%
2015-11-24	0	1.580	1.560	1.600	1.570	1.580	152,000	239,600	1.5763	1.403	1.385	1.421	1.394	1.403	171,160	1.3999	0.64%
2015-11-23	0	1.570	1.550	1.570	1.520	1.570	463,000	711,050	1.5357	1.394	1.376	1.394	1.350	1.394	521,363	1.3638	3.29%
2015-11-20	0	1.520	1.500	1.530	1.520	1.520	51,000	77,520	1.5200	1.350	1.332	1.359	1.350	1.350	57,429	1.3498	0.00%
2015-11-19	0	1.520	1.500	1.540	1.470	1.520	171,000	258,340	1.5108	1.350	1.332	1.368	1.305	1.350	192,555	1.3416	1.33%
2015-11-18	0	1.500	1.500	1.510	1.450	1.550	249,000	372,420	1.4957	1.332	1.332	1.341	1.288	1.376	280,387	1.3282	-1.32%
2015-11-17	0	1.520	1.500	1.560	1.500	1.520	80,000	120,600	1.5075	1.350	1.332	1.385	1.332	1.350	90,084	1.3387	0.66%
2015-11-16	0	1.510	1.480	1.510	1.480	1.510	222,000	331,790	1.4945	1.341	1.314	1.341	1.314	1.341	249,984	1.3272	0.00%
2015-11-13	0	1.510	1.510	1.540	1.500	1.520	80,000	120,240	1.5030	1.341	1.341	1.368	1.332	1.350	90,084	1.3348	-1.31%
2015-11-12	0	1.530	1.510	1.530	1.470	1.540	544,000	816,930	1.5017	1.359	1.341	1.359	1.305	1.368	612,573	1.3336	0.00%
2015-11-11	0	1.530	1.510	1.590	-	-	0	0	-	1.359	1.341	1.412	-	-	0	-	0.00%
2015-11-10	0	1.530	1.530	1.540	1.500	1.530	449,000	675,510	1.5045	1.359	1.359	1.368	1.332	1.359	505,598	1.3361	-0.65%
2015-11-09	0	1.540	1.540	1.580	1.520	1.540	89,000	136,630	1.5352	1.368	1.368	1.403	1.350	1.368	100,219	1.3633	-0.65%
2015-11-06	0	1.550	1.550	1.580	1.550	1.580	46,000	72,020	1.5657	1.376	1.376	1.403	1.376	1.403	51,798	1.3904	-0.64%
2015-11-05	0	1.560	1.530	1.570	1.550	1.590	1,490,000	2,336,970	1.5684	1.385	1.359	1.394	1.376	1.412	1,677,820	1.3929	0.00%
2015-11-04	0	1.560	1.540	1.560	1.530	1.570	228,000	354,010	1.5527	1.385	1.368	1.385	1.359	1.394	256,740	1.3789	1.30%
2015-11-03	0	1.540	1.520	1.550	1.520	1.550	326,000	501,210	1.5375	1.368	1.350	1.376	1.350	1.376	367,093	1.3653	0.00%
2015-11-02	0	1.540	1.520	1.550	1.500	1.600	193,000	298,750	1.5479	1.368	1.350	1.376	1.332	1.421	217,328	1.3746	-0.65%
2015-10-30	0	1.550	1.500	1.550	1.500	1.550	261,000	395,290	1.5145	1.376	1.332	1.376	1.332	1.376	293,900	1.3450	1.97%
2015-10-29	0	1.520	1.520	1.530	1.520	1.580	1,038,000	1,628,200	1.5686	1.350	1.350	1.359	1.350	1.403	1,168,843	1.3930	-3.18%
2015-10-28	0	1.570	1.570	1.590	1.570	1.590	50,000	78,820	1.5764	1.394	1.394	1.412	1.394	1.412	56,303	1.3999	-2.48%
2015-10-27	0	1.610	1.570	1.610	1.560	1.650	539,000	857,710	1.5913	1.430	1.394	1.430	1.385	1.465	606,943	1.4132	-1.23%
2015-10-26	0	1.630	1.600	1.630	1.560	1.650	1,511,000	2,451,070	1.6222	1.448	1.421	1.448	1.385	1.465	1,701,467	1.4406	4.49%
2015-10-23	0	1.560	1.560	1.620	1.500	1.620	733,000	1,145,960	1.5634	1.385	1.385	1.439	1.332	1.439	825,397	1.3884	3.31%
2015-10-22	0	1.510	1.510	1.550	1.500	1.510	102,000	153,860	1.5084	1.341	1.341	1.376	1.332	1.341	114,857	1.3396	0.00%
2015-10-20	0	1.510	1.510	1.520	1.510	1.520	188,000	285,130	1.5166	1.341	1.341	1.350	1.341	1.350	211,698	1.3469	-0.66%
2015-10-19	0	1.520	1.520	1.550	1.520	1.550	38,000	58,120	1.5295	1.350	1.350	1.376	1.350	1.376	42,790	1.3583	-2.56%
2015-10-16	0	1.560	1.520	1.570	1.500	1.560	241,000	370,900	1.5390	1.385	1.350	1.394	1.332	1.385	271,379	1.3667	4.00%
2015-10-15	0	1.500	1.500	1.510	1.500	1.550	917,000	1,397,100	1.5236	1.332	1.332	1.341	1.332	1.376	1,032,591	1.3530	-2.60%
2015-10-14	0	1.540	1.540	1.580	1.520	1.580	541,000	842,970	1.5582	1.368	1.368	1.403	1.350	1.403	609,195	1.3837	-3.75%
2015-10-13	0	1.600	1.580	1.600	1.560	1.620	246,000	387,820	1.5765	1.421	1.403	1.421	1.385	1.439	277,009	1.4000	-0.62%
2015-10-12	0	1.610	1.600	1.630	1.590	1.670	338,000	544,120	1.6098	1.430	1.421	1.448	1.412	1.483	380,606	1.4296	-3.59%
2015-10-09	0	1.670	1.650	1.670	1.640	1.710	596,000	1,001,080	1.6797	1.483	1.465	1.483	1.456	1.519	671,128	1.4916	1.21%
2015-10-08	0	1.650	1.610	1.650	1.580	1.660	364,000	595,920	1.6371	1.465	1.430	1.465	1.403	1.474	409,883	1.4539	0.61%
2015-10-07	0	1.640	1.630	1.670	1.570	1.690	1,988,000	3,278,440	1.6491	1.456	1.448	1.483	1.394	1.501	2,238,594	1.4645	4.46%
2015-10-06	0	1.570	1.550	1.570	1.580	1.580	2,000	3,160	1.5800	1.394	1.376	1.394	1.403	1.403	2,252	1.4031	0.00%
2015-10-05	0	1.570	1.540	1.570	1.540	1.590	92,000	145,440	1.5809	1.394	1.368	1.394	1.368	1.412	103,597	1.4039	2.61%
2015-10-02	0	1.530	1.510	1.530	1.530	1.560	129,000	197,740	1.5329	1.359	1.341	1.359	1.359	1.385	145,261	1.3613	0.00%
2015-09-30	0	1.530	1.500	1.530	1.410	1.550	720,000	1,067,600	1.4828	1.359	1.332	1.359	1.252	1.376	810,758	1.3168	2.68%
2015-09-29	0	1.490	1.490	1.510	1.490	1.550	214,000	323,100	1.5098	1.323	1.323	1.341	1.323	1.376	240,975	1.3408	-1.97%
2015-09-25	0	1.520	1.510	1.530	1.510	1.550	359,000	545,520	1.5196	1.350	1.341	1.359	1.341	1.376	404,253	1.3495	-0.65%
2015-09-24	0	1.530	1.510	1.530	1.510	1.570	51,000	78,350	1.5363	1.359	1.341	1.359	1.341	1.394	57,429	1.3643	-2.55%
2015-09-23	0	1.570	1.550	1.570	1.520	1.570	18,000	27,940	1.5522	1.394	1.376	1.394	1.350	1.394	20,269	1.3785	-1.26%
2015-09-22	0	1.590	1.550	1.590	1.530	1.590	71,000	111,240	1.5668	1.412	1.376	1.412	1.359	1.412	79,950	1.3914	2.58%
2015-09-21	0	1.550	1.530	1.550	1.500	1.560	452,000	684,360	1.5141	1.376	1.359	1.376	1.332	1.385	508,976	1.3446	1.31%
2015-09-18	0	1.530	1.530	1.540	1.470	1.560	518,000	788,780	1.5227	1.359	1.359	1.368	1.305	1.385	583,296	1.3523	0.66%
2015-09-17	0	1.520	1.510	1.520	1.520	1.630	990,000	1,519,900	1.5353	1.350	1.341	1.350	1.350	1.448	1,114,793	1.3634	-4.40%
2015-09-16	0	1.590	1.570	1.590	1.560	1.600	357,000	563,830	1.5794	1.412	1.394	1.412	1.385	1.421	402,001	1.4026	-0.62%
2015-09-15	0	1.600	1.560	1.600	1.550	1.620	30,000	47,440	1.5813	1.421	1.385	1.421	1.376	1.439	33,782	1.4043	-1.84%
2015-09-14	0	1.630	1.570	1.630	1.550	1.650	365,000	590,290	1.6172	1.448	1.394	1.448	1.376	1.465	411,009	1.4362	3.82%
2015-09-11	0	1.570	1.570	1.590	1.540	1.630	58,000	93,470	1.6116	1.394	1.394	1.412	1.368	1.448	65,311	1.4312	-1.87%
2015-09-10	0	1.600	1.600	1.630	1.560	1.610	78,000	124,370	1.5945	1.421	1.421	1.448	1.385	1.430	87,832	1.4160	-1.84%
2015-09-09	0	1.630	1.580	1.630	1.560	1.630	347,000	553,810	1.5960	1.448	1.403	1.448	1.385	1.448	390,741	1.4173	4.49%
2015-09-08	0	1.560	1.560	1.590	1.550	1.590	237,000	371,010	1.5654	1.385	1.385	1.412	1.376	1.412	266,875	1.3902	-1.89%
2015-09-07	0	1.590	1.530	1.590	1.530	1.590	71,000	109,580	1.5434	1.412	1.359	1.412	1.359	1.412	79,950	1.3706	0.63%
2015-09-04	0	1.580	1.550	1.580	1.530	1.640	215,000	337,920	1.5717	1.403	1.376	1.403	1.359	1.456	242,101	1.3958	1.94%
2015-09-02	0	1.550	1.530	1.600	1.530	1.620	506,000	789,270	1.5598	1.376	1.359	1.421	1.359	1.439	569,783	1.3852	-6.06%
2015-09-01	0	1.650	1.640	1.660	1.650	1.680	10,000	16,580	1.6580	1.465	1.456	1.474	1.465	1.492	11,261	1.4724	-2.94%
2015-08-31	0	1.700	1.700	1.730	1.590	1.730	304,000	494,840	1.6278	1.510	1.510	1.536	1.412	1.536	342,320	1.4455	3.66%
2015-08-28	0	1.640	1.640	1.660	1.620	1.750	529,000	886,210	1.6753	1.456	1.456	1.474	1.439	1.554	595,682	1.4877	4.46%
2015-08-27	0	1.570	1.550	1.570	1.550	1.600	455,000	719,410	1.5811	1.394	1.376	1.394	1.376	1.421	512,354	1.4041	0.00%
2015-08-26	0	1.570	1.540	1.570	1.540	1.570	1,086,000	1,685,050	1.5516	1.394	1.368	1.394	1.368	1.394	1,222,894	1.3779	0.00%
2015-08-25	0	1.570	1.540	1.570	1.530	1.650	198,000	310,560	1.5685	1.394	1.368	1.394	1.359	1.465	222,959	1.3929	0.00%
2015-08-24	0	1.570	1.540	1.570	1.520	1.610	611,000	956,440	1.5654	1.394	1.368	1.394	1.350	1.430	688,019	1.3901	-4.85%
2015-08-21	0	1.650	1.650	1.690	1.630	1.750	628,000	1,058,260	1.6851	1.465	1.465	1.501	1.448	1.554	707,162	1.4965	-5.71%
2015-08-20	0	1.750	1.700	1.750	1.700	1.810	218,000	380,760	1.7466	1.554	1.510	1.554	1.510	1.607	245,480	1.5511	-3.31%
2015-08-19	0	1.810	1.810	1.820	1.810	1.880	139,000	253,550	1.8241	1.607	1.607	1.616	1.607	1.670	156,521	1.6199	-4.74%
2015-08-18	0	1.900	1.850	1.900	1.860	1.950	200,000	380,580	1.9029	1.687	1.643	1.687	1.652	1.732	225,211	1.6899	0.53%
2015-08-17	0	1.890	1.860	1.890	1.810	1.960	503,000	928,470	1.8459	1.678	1.652	1.678	1.607	1.741	566,405	1.6392	-5.50%
2015-08-14	0	2.000	1.980	2.030	1.910	2.010	69,000	138,340	2.0049	1.776	1.758	1.803	1.696	1.785	77,698	1.7805	1.01%
2015-08-13	0	1.980	1.950	1.980	1.950	1.980	39,000	76,130	1.9521	1.758	1.732	1.758	1.732	1.758	43,916	1.7335	-1.49%
2015-08-12	0	2.010	1.980	2.010	1.800	2.010	350,000	672,990	1.9228	1.785	1.758	1.785	1.599	1.785	394,119	1.7076	0.00%
2015-08-11	0	2.010	2.010	2.050	2.000	2.040	120,000	242,120	2.0177	1.785	1.785	1.821	1.776	1.812	135,126	1.7918	-0.99%
2015-08-10	0	2.030	2.010	2.060	1.950	2.030	63,000	124,320	1.9733	1.803	1.785	1.829	1.732	1.803	70,941	1.7524	0.00%
2015-08-07	0	2.030	2.030	2.040	1.980	2.040	46,000	92,420	2.0091	1.803	1.803	1.812	1.758	1.812	51,798	1.7842	1.50%
2015-08-06	0	2.000	1.980	2.000	2.000	2.010	11,000	22,080	2.0073	1.776	1.758	1.776	1.776	1.785	12,387	1.7826	-0.50%
2015-08-05	0	2.010	2.010	2.160	1.980	2.060	5,000	10,050	2.0100	1.785	1.785	1.918	1.758	1.829	5,630	1.7850	-2.90%
2015-08-04	0	2.070	2.010	2.100	2.010	2.090	122,000	249,270	2.0432	1.838	1.785	1.865	1.785	1.856	137,379	1.8145	-1.43%
2015-08-03	0	2.100	2.020	2.100	1.990	2.100	112,000	229,030	2.0449	1.865	1.794	1.865	1.767	1.865	126,118	1.8160	-2.33%
2015-07-31	0	2.150	2.130	2.170	2.050	2.170	97,000	202,610	2.0888	1.909	1.892	1.927	1.821	1.927	109,227	1.8549	2.87%
2015-07-30	0	2.090	2.060	2.100	2.030	2.120	79,000	164,560	2.0830	1.856	1.829	1.865	1.803	1.883	88,958	1.8499	0.00%
2015-07-29	0	2.090	2.050	2.100	2.000	2.090	108,000	218,290	2.0212	1.856	1.821	1.865	1.776	1.856	121,614	1.7949	1.95%
2015-07-28	0	2.050	2.020	2.070	1.940	2.050	399,000	790,880	1.9822	1.821	1.794	1.838	1.723	1.821	449,295	1.7603	3.54%
2015-07-27	0	1.980	1.910	1.990	1.880	2.080	930,000	1,778,620	1.9125	1.758	1.696	1.767	1.670	1.847	1,047,230	1.6984	-6.16%
2015-07-24	0	2.110	2.070	2.110	2.060	2.180	222,000	466,150	2.0998	1.874	1.838	1.874	1.829	1.936	249,984	1.8647	1.44%
2015-07-23	0	2.080	2.080	2.100	2.060	2.100	36,000	74,930	2.0814	1.847	1.847	1.865	1.829	1.865	40,538	1.8484	-0.95%
2015-07-22	0	2.100	2.100	2.130	2.020	2.140	234,000	489,290	2.0910	1.865	1.865	1.892	1.794	1.900	263,496	1.8569	1.45%
2015-07-21	0	2.070	2.050	2.100	2.020	2.100	460,000	941,570	2.0469	1.838	1.821	1.865	1.794	1.865	517,985	1.8178	-1.43%
2015-07-20	0	2.100	2.070	2.120	2.070	2.120	68,000	141,900	2.0868	1.865	1.838	1.883	1.838	1.883	76,572	1.8532	-2.78%
2015-07-17	0	2.160	2.120	2.160	2.080	2.190	472,000	1,015,030	2.1505	1.918	1.883	1.918	1.847	1.945	531,497	1.9098	3.35%
2015-07-16	0	2.090	2.020	2.120	2.000	2.120	545,000	1,103,610	2.0250	1.856	1.794	1.883	1.776	1.883	613,699	1.7983	0.00%
2015-07-15	0	2.090	2.090	2.130	2.050	2.150	487,000	1,005,380	2.0644	1.856	1.856	1.892	1.821	1.909	548,388	1.8333	-2.34%
2015-07-14	0	2.140	2.070	2.140	2.070	2.190	359,000	757,430	2.1098	1.900	1.838	1.900	1.838	1.945	404,253	1.8737	0.00%
2015-07-13	0	2.140	2.120	2.140	2.060	2.190	470,000	998,825	2.1252	1.900	1.883	1.900	1.829	1.945	529,245	1.8873	2.88%
2015-07-10	0	2.080	2.050	2.080	2.030	2.180	431,000	900,145	2.0885	1.847	1.821	1.847	1.803	1.936	485,329	1.8547	3.48%
2015-07-09	0	2.010	2.010	2.020	1.700	2.020	2,137,000	4,113,870	1.9251	1.785	1.785	1.794	1.510	1.794	2,406,376	1.7096	18.24%
2015-07-08	0	1.700	1.680	1.710	1.550	1.830	3,737,000	6,252,990	1.6733	1.510	1.492	1.519	1.376	1.625	4,208,061	1.4860	-6.08%
2015-07-07	0	1.810	1.810	1.840	1.780	1.970	2,586,000	4,711,680	1.8220	1.607	1.607	1.634	1.581	1.749	2,911,974	1.6180	-11.71%
2015-07-06	0	2.050	2.000	2.050	1.840	2.080	2,504,000	4,835,960	1.9313	1.821	1.776	1.821	1.634	1.847	2,819,638	1.7151	-1.44%
2015-07-03	0	2.080	2.050	2.120	2.010	2.170	1,100,000	2,262,540	2.0569	1.847	1.821	1.883	1.785	1.927	1,238,659	1.8266	-4.59%
2015-07-02	0	2.180	2.150	2.180	2.160	2.400	385,000	874,230	2.2707	1.936	1.909	1.936	1.918	2.131	433,531	2.0165	-6.84%
2015-06-30	0	2.340	2.300	2.340	2.120	2.340	991,000	2,183,520	2.2034	2.078	2.043	2.078	1.883	2.078	1,115,919	1.9567	13.04%
2015-06-29	0	2.070	2.060	2.120	2.050	2.190	1,071,000	2,279,280	2.1282	1.838	1.829	1.883	1.821	1.945	1,206,003	1.8899	-3.72%
2015-06-26	0	2.150	2.160	2.200	2.110	2.230	620,000	1,349,560	2.1767	1.909	1.918	1.954	1.874	1.980	698,153	1.9330	-1.83%
2015-06-25	0	2.190	2.190	2.280	2.180	2.300	580,000	1,305,350	2.2506	1.945	1.945	2.025	1.936	2.043	653,111	1.9987	-4.37%
2015-06-24	0	2.290	2.290	2.340	2.180	2.320	454,000	1,010,910	2.2267	2.034	2.034	2.078	1.936	2.060	511,228	1.9774	2.69%
2015-06-23	0	2.230	2.190	2.230	2.130	2.230	958,000	2,084,220	2.1756	1.980	1.945	1.980	1.892	1.980	1,078,759	1.9321	0.90%
2015-06-22	0	2.210	2.170	2.210	2.130	2.230	1,101,000	2,412,160	2.1909	1.963	1.927	1.963	1.892	1.980	1,239,785	1.9456	-2.21%
2015-06-19	0	2.260	2.240	2.270	2.090	2.320	1,216,000	2,667,560	2.1937	2.007	1.989	2.016	1.856	2.060	1,369,281	1.9481	-1.74%
2015-06-18	0	2.300	2.300	2.330	2.200	2.390	823,600	1,865,656	2.2652	2.043	2.043	2.069	1.954	2.122	927,418	2.0117	-3.77%
2015-06-17	0	2.390	2.350	2.400	2.340	2.430	853,000	2,039,960	2.3915	2.122	2.087	2.131	2.078	2.158	960,524	2.1238	2.58%
2015-06-16	0	2.330	2.330	2.360	2.310	2.450	1,094,000	2,598,980	2.3757	2.069	2.069	2.096	2.051	2.176	1,231,902	2.1097	-2.92%
2015-06-15	0	2.400	2.390	2.400	2.260	2.400	1,336,000	3,123,200	2.3377	2.131	2.122	2.131	2.007	2.131	1,504,407	2.0760	6.19%
2015-06-12	0	2.260	2.260	2.290	2.190	2.330	1,191,000	2,681,270	2.2513	2.007	2.007	2.034	1.945	2.069	1,341,130	1.9993	-0.44%
2015-06-11	0	2.270	2.260	2.280	2.160	2.420	2,913,000	6,618,460	2.2720	2.016	2.007	2.025	1.918	2.149	3,280,193	2.0177	6.57%
2015-06-10	0	2.130	2.130	2.170	2.120	2.220	1,508,000	3,265,460	2.1654	1.892	1.892	1.927	1.883	1.971	1,698,088	1.9230	1.43%
2015-06-09	0	2.100	2.090	2.100	2.090	2.240	1,043,000	2,236,290	2.1441	1.865	1.856	1.865	1.856	1.989	1,174,474	1.9041	-1.87%
2015-06-08	0	2.140	2.160	2.190	2.140	2.240	2,806,000	6,119,030	2.1807	1.900	1.918	1.945	1.900	1.989	3,159,706	1.9366	-2.73%
2015-06-05	0	2.200	2.180	2.200	2.180	2.250	830,000	1,830,170	2.2050	1.954	1.936	1.954	1.936	1.998	934,624	1.9582	0.46%
2015-06-04	0	2.190	2.180	2.200	2.170	2.270	926,000	2,039,795	2.2028	1.945	1.936	1.954	1.927	2.016	1,042,725	1.9562	-3.52%
2015-06-03	0	2.270	2.260	2.290	2.230	2.380	837,000	1,918,270	2.2918	2.016	2.007	2.034	1.980	2.114	942,507	2.0353	0.00%
2015-06-02	0	2.270	2.270	2.290	2.220	2.330	2,618,000	5,947,030	2.2716	2.016	2.016	2.034	1.971	2.069	2,948,008	2.0173	-1.73%
2015-06-01	0	2.310	2.280	2.310	2.210	2.340	1,198,000	2,719,130	2.2697	2.051	2.025	2.051	1.963	2.078	1,349,012	2.0156	-0.86%
2015-05-29	0	2.330	2.300	2.330	2.240	2.350	942,000	2,171,380	2.3051	2.069	2.043	2.069	1.989	2.087	1,060,742	2.0470	2.19%
2015-05-28	0	2.280	2.280	2.310	2.260	2.380	800,000	1,843,840	2.3048	2.025	2.025	2.051	2.007	2.114	900,843	2.0468	-2.98%
2015-05-27	0	2.350	2.340	2.350	2.280	2.350	483,000	1,127,470	2.3343	2.087	2.078	2.087	2.025	2.087	543,884	2.0730	0.43%
2015-05-26	0	2.340	2.330	2.340	2.200	2.400	3,760,000	8,669,440	2.3057	2.078	2.069	2.078	1.954	2.131	4,233,961	2.0476	3.08%
2015-05-22	0	2.270	2.260	2.270	2.100	2.270	2,144,000	4,628,445	2.1588	2.016	2.007	2.016	1.865	2.016	2,414,258	1.9171	3.65%
2015-05-21	0	2.190	2.180	2.200	2.180	2.300	1,336,000	2,975,940	2.2275	1.945	1.936	1.954	1.936	2.043	1,504,407	1.9781	-0.45%
2015-05-20	0	2.200	2.220	2.230	2.160	2.320	1,885,000	4,143,389	2.1981	1.954	1.971	1.980	1.918	2.060	2,122,611	1.9520	-3.51%
2015-05-19	0	2.280	2.260	2.270	2.250	2.340	2,049,000	4,656,906	2.2728	2.025	2.007	2.016	1.998	2.078	2,307,283	2.0184	-0.44%
2015-05-18	0	2.290	2.280	2.290	2.220	2.380	1,296,000	2,979,935	2.2993	2.034	2.025	2.034	1.971	2.114	1,459,365	2.0419	-2.55%
2015-05-15	0	2.350	2.350	2.370	2.310	2.450	555,000	1,311,680	2.3634	2.087	2.087	2.105	2.051	2.176	624,960	2.0988	-0.42%
2015-05-14	0	2.360	2.340	2.370	2.330	2.450	1,163,000	2,751,170	2.3656	2.096	2.078	2.105	2.069	2.176	1,309,600	2.1008	-0.84%
2015-05-13	0	2.380	2.380	2.400	2.370	2.450	611,000	1,479,330	2.4212	2.114	2.114	2.131	2.105	2.176	688,019	2.1501	-2.86%
2015-05-12	0	2.450	2.390	2.450	2.340	2.460	1,996,000	4,814,029	2.4118	2.176	2.122	2.176	2.078	2.185	2,247,603	2.1419	1.66%
2015-05-11	0	2.410	2.400	2.420	2.350	2.440	813,000	1,954,905	2.4046	2.140	2.131	2.149	2.087	2.167	915,481	2.1354	1.69%
2015-05-08	0	2.370	2.370	2.390	2.310	2.400	656,000	1,544,090	2.3538	2.105	2.105	2.122	2.051	2.131	738,691	2.0903	-2.87%
2015-05-07	0	2.440	2.440	2.450	2.350	2.470	787,000	1,909,950	2.4269	2.167	2.167	2.176	2.087	2.194	886,204	2.1552	0.00%
2015-05-06	0	2.440	2.420	2.460	2.400	2.470	1,880,800	4,606,730	2.4493	2.167	2.149	2.185	2.131	2.194	2,117,881	2.1752	1.24%
2015-05-05	0	2.410	2.390	2.420	2.380	2.480	2,106,000	5,123,420	2.4328	2.140	2.122	2.149	2.114	2.202	2,371,468	2.1604	0.42%
2015-05-04	0	2.400	2.400	2.420	2.380	2.500	1,264,000	3,095,530	2.4490	2.131	2.131	2.149	2.114	2.220	1,423,331	2.1748	-1.64%
2015-04-30	0	2.440	2.420	2.440	2.350	2.470	3,848,000	9,416,850	2.4472	2.167	2.149	2.167	2.087	2.194	4,333,053	2.1733	2.95%
2015-04-29	0	2.370	2.350	2.370	2.310	2.380	881,000	2,064,140	2.3430	2.105	2.087	2.105	2.051	2.114	992,053	2.0807	-0.42%
2015-04-28	0	2.380	2.380	2.390	2.280	2.400	1,125,000	2,653,525	2.3587	2.114	2.114	2.122	2.025	2.131	1,266,810	2.0947	-3.25%
2015-04-27	0	2.460	2.410	2.460	2.310	2.470	1,160,000	2,767,500	2.3858	2.185	2.140	2.185	2.051	2.194	1,306,222	2.1187	2.07%
2015-04-24	0	2.410	2.390	2.410	2.370	2.420	789,000	1,886,690	2.3912	2.140	2.122	2.140	2.105	2.149	888,456	2.1236	0.84%
2015-04-23	0	2.390	2.370	2.400	2.360	2.470	1,258,000	3,043,230	2.4191	2.122	2.105	2.131	2.096	2.194	1,416,575	2.1483	-2.05%
2015-04-22	0	2.440	2.410	2.460	2.270	2.460	1,979,000	4,638,470	2.3438	2.167	2.140	2.185	2.016	2.185	2,228,460	2.0815	4.27%
2015-04-21	0	2.340	2.330	2.380	2.240	2.400	1,973,000	4,574,590	2.3186	2.078	2.069	2.114	1.989	2.131	2,221,703	2.0590	4.46%
2015-04-20	0	2.240	2.240	2.250	2.220	2.460	1,711,000	3,957,790	2.3131	1.989	1.989	1.998	1.971	2.185	1,926,677	2.0542	-9.31%
2015-04-17	0	2.470	2.470	2.480	2.410	2.500	1,820,000	4,488,520	2.4662	2.194	2.194	2.202	2.140	2.220	2,049,417	2.1901	0.41%
2015-04-16	0	2.460	2.460	2.490	2.410	2.520	3,513,000	8,693,710	2.4747	2.185	2.185	2.211	2.140	2.238	3,955,825	2.1977	1.23%
2015-04-15	0	2.430	2.430	2.440	2.300	2.620	2,256,000	5,480,097	2.4291	2.158	2.158	2.167	2.043	2.327	2,540,376	2.1572	-4.71%
2015-04-14	0	2.550	2.540	2.550	2.510	2.750	5,500,000	14,456,740	2.6285	2.265	2.256	2.265	2.229	2.442	6,193,294	2.3343	-5.90%
2015-04-13	0	2.710	2.690	2.710	2.630	2.890	9,260,000	25,056,020	2.7058	2.407	2.389	2.407	2.336	2.566	10,427,254	2.4029	3.04%
2015-04-10	0	2.630	2.630	2.680	2.080	2.700	9,941,000	23,155,239	2.3293	2.336	2.336	2.380	1.847	2.398	11,194,097	2.0685	30.20%
2015-04-09	0	2.020	2.020	2.030	1.950	2.190	6,864,000	14,027,260	2.0436	1.794	1.794	1.803	1.732	1.945	7,729,230	1.8148	4.12%
2015-04-08	0	1.940	1.930	1.940	1.780	1.960	7,784,000	14,895,110	1.9136	1.723	1.714	1.723	1.581	1.741	8,765,199	1.6993	10.86%
2015-04-02	0	1.750	1.750	1.760	1.680	1.780	1,868,000	3,255,690	1.7429	1.554	1.554	1.563	1.492	1.581	2,103,468	1.5478	-2.23%
2015-04-01	0	1.790	1.780	1.810	1.660	1.820	3,467,000	5,988,640	1.7273	1.590	1.581	1.607	1.474	1.616	3,904,027	1.5340	4.07%
2015-03-31	0	1.720	1.690	1.720	1.680	1.750	1,154,000	1,973,760	1.7104	1.527	1.501	1.527	1.492	1.554	1,299,466	1.5189	0.00%
2015-03-30	0	1.720	1.720	1.740	1.720	1.930	2,279,000	4,103,010	1.8004	1.527	1.527	1.545	1.527	1.714	2,566,276	1.5988	-7.53%
2015-03-27	0	1.860	1.840	1.860	1.820	2.050	4,057,000	7,781,680	1.9181	1.652	1.634	1.652	1.616	1.821	4,568,399	1.7034	2.76%
2015-03-26	0	1.810	1.810	1.830	1.790	1.860	1,068,000	1,944,240	1.8204	1.607	1.607	1.625	1.590	1.652	1,202,625	1.6167	0.56%
2015-03-25	0	1.800	1.780	1.810	1.760	1.820	1,721,000	3,083,130	1.7915	1.599	1.581	1.607	1.563	1.616	1,937,938	1.5909	2.27%
2015-03-24	0	1.760	1.760	1.790	1.710	1.800	1,065,000	1,878,930	1.7643	1.563	1.563	1.590	1.519	1.599	1,199,247	1.5668	4.14%
2015-03-23	0	1.690	1.690	1.740	1.670	1.750	1,281,000	2,164,880	1.6900	1.501	1.501	1.545	1.483	1.554	1,442,474	1.5008	1.20%
2015-03-20	0	1.670	1.670	1.680	1.670	1.690	590,000	989,230	1.6767	1.483	1.483	1.492	1.483	1.501	664,371	1.4890	-1.18%
2015-03-19	0	1.690	1.690	1.710	1.680	1.730	343,000	581,720	1.6960	1.501	1.501	1.519	1.492	1.536	386,236	1.5061	-2.31%
2015-03-18	0	1.730	1.710	1.730	1.660	1.740	1,230,000	2,085,985	1.6959	1.536	1.519	1.536	1.474	1.545	1,385,046	1.5061	2.37%
2015-03-17	0	1.690	1.690	1.700	1.680	1.740	455,000	770,280	1.6929	1.501	1.501	1.510	1.492	1.545	512,354	1.5034	0.00%
2015-03-16	0	1.690	1.690	1.700	1.680	1.750	690,000	1,168,580	1.6936	1.501	1.501	1.510	1.492	1.554	776,977	1.5040	-1.74%
2015-03-13	0	1.720	1.710	1.720	1.700	1.900	1,845,000	3,226,210	1.7486	1.527	1.519	1.527	1.510	1.687	2,077,568	1.5529	-0.58%
2015-03-12	0	1.730	1.730	1.750	1.720	1.770	791,000	1,376,220	1.7398	1.536	1.536	1.554	1.527	1.572	890,708	1.5451	0.58%
2015-03-11	0	1.720	1.720	1.740	1.720	1.790	1,564,000	2,740,310	1.7521	1.527	1.527	1.545	1.527	1.590	1,761,147	1.5560	-2.82%
2015-03-10	0	1.770	1.770	1.790	1.720	1.790	371,000	659,140	1.7767	1.572	1.572	1.590	1.527	1.590	417,766	1.5778	1.72%
2015-03-09	0	1.740	1.740	1.750	1.700	1.740	394,000	677,620	1.7198	1.545	1.545	1.554	1.510	1.545	443,665	1.5273	0.00%
2015-03-06	0	1.740	1.730	1.750	1.710	1.760	388,000	672,820	1.7341	1.545	1.536	1.554	1.519	1.563	436,909	1.5400	0.58%
2015-03-05	0	1.730	1.730	1.750	1.710	1.750	699,000	1,206,870	1.7266	1.536	1.536	1.554	1.519	1.554	787,111	1.5333	-1.14%
2015-03-04	0	1.750	1.750	1.770	1.740	1.790	217,000	379,625	1.7494	1.554	1.554	1.572	1.545	1.590	244,354	1.5536	0.57%
2015-03-03	0	1.740	1.720	1.740	1.700	1.770	213,000	370,885	1.7412	1.545	1.527	1.545	1.510	1.572	239,849	1.5463	-2.79%
2015-03-02	0	1.790	1.760	1.790	1.690	1.790	1,174,000	2,049,270	1.7455	1.590	1.563	1.590	1.501	1.590	1,321,987	1.5501	2.87%
2015-02-27	0	1.740	1.720	1.770	1.690	1.780	764,000	1,306,390	1.7099	1.545	1.527	1.572	1.501	1.581	860,305	1.5185	-0.57%
2015-02-26	0	1.750	1.740	1.750	1.730	1.760	111,000	193,350	1.7419	1.554	1.545	1.554	1.536	1.563	124,992	1.5469	0.00%
2015-02-25	0	1.750	1.740	1.750	1.740	1.770	304,000	533,860	1.7561	1.554	1.545	1.554	1.545	1.572	342,320	1.5595	-0.57%
2015-02-24	0	1.760	1.740	1.770	1.740	1.770	58,000	101,450	1.7491	1.563	1.545	1.572	1.545	1.572	65,311	1.5533	-0.56%
2015-02-23	0	1.770	1.730	1.780	1.710	1.800	430,000	751,300	1.7472	1.572	1.536	1.581	1.519	1.599	484,203	1.5516	1.14%
2015-02-18	0	1.750	1.740	1.790	1.740	1.780	585,000	1,025,120	1.7523	1.554	1.545	1.590	1.545	1.581	658,741	1.5562	-2.78%
2015-02-17	0	1.800	1.780	1.800	1.750	1.840	902,000	1,615,460	1.7910	1.599	1.581	1.599	1.554	1.634	1,015,700	1.5905	0.56%
2015-02-16	0	1.790	1.740	1.800	1.750	1.800	1,080,200	1,918,872	1.7764	1.590	1.545	1.599	1.554	1.599	1,216,363	1.5775	2.29%
2015-02-13	0	1.750	1.750	1.770	1.750	1.830	1,002,000	1,773,200	1.7697	1.554	1.554	1.572	1.554	1.625	1,128,305	1.5716	-2.78%
2015-02-12	0	1.800	1.780	1.800	1.780	1.870	1,464,000	2,622,030	1.7910	1.599	1.581	1.599	1.581	1.661	1,648,542	1.5905	1.12%
2015-02-11	0	1.780	1.780	1.790	1.780	1.820	3,034,000	5,437,010	1.7920	1.581	1.581	1.590	1.581	1.616	3,416,446	1.5914	-3.78%
2015-02-10	0	1.850	1.820	1.850	1.790	1.890	167,000	308,950	1.8500	1.643	1.616	1.643	1.590	1.678	188,051	1.6429	0.54%
2015-02-09	0	1.840	1.820	1.840	1.750	1.840	402,000	721,790	1.7955	1.634	1.616	1.634	1.554	1.634	452,673	1.5945	1.66%
2015-02-06	0	1.810	1.770	1.810	1.670	1.820	1,400,000	2,428,790	1.7349	1.607	1.572	1.607	1.483	1.616	1,576,475	1.5406	7.10%
2015-02-05	0	1.690	1.690	1.700	1.670	1.780	2,292,000	3,911,720	1.7067	1.501	1.501	1.510	1.483	1.581	2,580,914	1.5156	-5.59%
2015-02-04	0	1.790	1.780	1.800	1.750	1.910	2,751,000	4,971,280	1.8071	1.590	1.581	1.599	1.554	1.696	3,097,773	1.6048	-0.56%
2015-02-03	0	1.800	1.800	1.840	1.770	1.990	4,858,000	9,118,240	1.8770	1.599	1.599	1.634	1.572	1.767	5,470,367	1.6668	-7.69%
2015-02-02	0	1.950	1.950	1.970	1.950	2.050	383,000	755,850	1.9735	1.732	1.732	1.749	1.732	1.821	431,278	1.7526	-0.51%
2015-01-30	0	1.960	1.950	1.960	1.960	2.000	294,000	580,320	1.9739	1.741	1.732	1.741	1.741	1.776	331,060	1.7529	0.00%
2015-01-29	0	1.960	1.960	2.000	1.950	2.010	1,024,000	2,021,680	1.9743	1.741	1.741	1.776	1.732	1.785	1,153,079	1.7533	-1.51%
2015-01-28	0	1.990	1.990	2.020	1.960	2.060	592,000	1,187,780	2.0064	1.767	1.767	1.794	1.741	1.829	666,624	1.7818	0.51%
2015-01-27	0	1.980	1.980	1.990	1.980	2.040	462,000	927,260	2.0071	1.758	1.758	1.767	1.758	1.812	520,237	1.7824	-1.49%
2015-01-26	0	2.010	2.000	2.030	1.980	2.070	637,000	1,282,820	2.0138	1.785	1.776	1.803	1.758	1.838	717,296	1.7884	-1.95%
2015-01-23	0	2.050	2.030	2.050	1.990	2.090	2,246,000	4,563,010	2.0316	1.821	1.803	1.821	1.767	1.856	2,529,116	1.8042	0.49%
2015-01-22	0	2.040	2.030	2.050	1.980	2.100	1,477,000	3,039,265	2.0577	1.812	1.803	1.821	1.758	1.865	1,663,181	1.8274	-0.49%
2015-01-21	0	2.050	2.030	2.060	1.940	2.050	1,404,000	2,762,735	1.9678	1.821	1.803	1.829	1.723	1.821	1,580,979	1.7475	1.49%
2015-01-20	0	2.020	2.020	2.040	1.970	2.040	436,000	878,135	2.0141	1.794	1.794	1.812	1.749	1.812	490,959	1.7886	-0.98%
2015-01-19	0	2.040	2.020	2.040	2.020	2.050	258,000	524,310	2.0322	1.812	1.794	1.812	1.794	1.821	290,522	1.8047	0.00%
2015-01-16	0	2.040	2.020	2.040	2.020	2.040	209,000	424,935	2.0332	1.812	1.794	1.812	1.794	1.812	235,345	1.8056	-0.49%
2015-01-15	0	2.050	2.050	2.060	1.970	2.070	780,000	1,571,115	2.0143	1.821	1.821	1.829	1.749	1.838	878,322	1.7888	0.00%
2015-01-14	0	2.050	2.020	2.060	2.000	2.110	567,000	1,153,275	2.0340	1.821	1.794	1.829	1.776	1.874	638,472	1.8063	-1.44%
2015-01-13	0	2.080	2.060	2.080	2.010	2.100	549,000	1,118,745	2.0378	1.847	1.829	1.847	1.785	1.865	618,203	1.8097	0.97%
2015-01-12	0	2.060	2.060	2.080	2.010	2.200	1,586,000	3,257,825	2.0541	1.829	1.829	1.847	1.785	1.954	1,785,921	1.8242	-6.79%
2015-01-09	0	2.210	2.190	2.220	2.130	2.240	397,000	870,545	2.1928	1.963	1.945	1.971	1.892	1.989	447,043	1.9473	0.91%
2015-01-08	0	2.190	2.160	2.190	2.170	2.230	890,000	1,950,530	2.1916	1.945	1.918	1.945	1.927	1.980	1,002,187	1.9463	-1.35%
2015-01-07	0	2.220	2.190	2.230	2.090	2.240	1,571,000	3,459,450	2.2021	1.971	1.945	1.980	1.856	1.989	1,769,030	1.9556	4.23%
2015-01-06	0	2.130	2.120	2.130	2.090	2.190	961,000	2,049,625	2.1328	1.892	1.883	1.892	1.856	1.945	1,082,137	1.8941	1.91%
2015-01-05	0	2.090	2.080	2.090	2.070	2.130	865,000	1,820,790	2.1050	1.856	1.847	1.856	1.838	1.892	974,036	1.8693	-2.34%
2015-01-02	0	2.140	2.100	2.140	2.080	2.160	544,000	1,153,160	2.1198	1.900	1.865	1.900	1.847	1.918	612,573	1.8825	0.00%
2014-12-31	0	2.140	2.090	2.150	2.040	2.160	629,000	1,325,570	2.1074	1.900	1.856	1.909	1.812	1.918	708,288	1.8715	3.88%
2014-12-30	0	2.060	2.040	2.060	2.000	2.150	1,234,000	2,501,480	2.0271	1.829	1.812	1.829	1.776	1.909	1,389,550	1.8002	4.04%
2014-12-29	0	1.980	1.970	1.980	1.960	2.110	3,957,000	7,876,320	1.9905	1.758	1.749	1.758	1.741	1.874	4,455,793	1.7677	-6.16%
2014-12-24	0	2.110	2.080	2.110	2.040	2.130	285,000	595,970	2.0911	1.874	1.847	1.874	1.812	1.892	320,925	1.8570	3.94%
2014-12-23	0	2.030	2.000	2.030	1.970	2.100	1,767,000	3,561,220	2.0154	1.803	1.776	1.803	1.749	1.865	1,989,736	1.7898	-3.33%
2014-12-22	0	2.100	2.100	2.120	2.070	2.150	794,000	1,666,760	2.0992	1.865	1.865	1.883	1.838	1.909	894,086	1.8642	1.45%
2014-12-19	0	2.070	2.060	2.090	2.050	2.160	855,001	1,787,732	2.0909	1.838	1.829	1.856	1.821	1.918	962,777	1.8568	-0.48%
2014-12-18	0	2.080	2.060	2.080	2.070	2.190	756,000	1,613,640	2.1344	1.847	1.829	1.847	1.838	1.945	851,296	1.8955	-0.95%
2014-12-17	0	2.100	2.090	2.140	2.030	2.170	1,800,000	3,778,540	2.0992	1.865	1.856	1.900	1.803	1.927	2,026,896	1.8642	-0.94%
2014-12-16	0	2.120	2.110	2.130	1.900	2.150	2,469,000	4,943,900	2.0024	1.883	1.874	1.892	1.687	1.909	2,780,226	1.7782	9.84%
2014-12-15	0	1.930	1.930	1.950	1.880	1.990	780,000	1,496,450	1.9185	1.714	1.714	1.732	1.670	1.767	878,322	1.7038	0.52%
2014-12-12	0	1.920	1.900	1.920	1.890	1.930	398,000	762,540	1.9159	1.705	1.687	1.705	1.678	1.714	448,169	1.7015	1.59%
2014-12-11	0	1.890	1.870	1.900	1.800	1.920	1,920,000	3,526,810	1.8369	1.678	1.661	1.687	1.599	1.705	2,162,022	1.6313	-1.05%
2014-12-10	0	1.910	1.900	1.930	1.870	2.010	2,094,000	4,023,800	1.9216	1.696	1.687	1.714	1.661	1.785	2,357,956	1.7065	-2.05%
2014-12-09	0	1.950	1.910	1.950	1.850	1.960	2,057,000	3,918,090	1.9048	1.732	1.696	1.732	1.643	1.741	2,316,292	1.6915	1.56%
2014-12-08	0	1.920	1.910	1.920	1.800	2.070	9,497,000	17,942,160	1.8892	1.705	1.696	1.705	1.599	1.838	10,694,129	1.6778	-7.25%
2014-12-05	0	2.070	1.990	2.060	1.910	2.160	3,165,000	6,477,810	2.0467	1.838	1.767	1.829	1.696	1.918	3,563,959	1.8176	2.48%
2014-12-04	0	2.020	2.000	2.040	1.970	2.130	1,632,000	3,319,920	2.0343	1.794	1.776	1.812	1.749	1.892	1,837,719	1.8065	1.00%
2014-12-03	0	2.000	1.990	2.000	1.910	2.050	3,047,000	6,040,360	1.9824	1.776	1.767	1.776	1.696	1.821	3,431,085	1.7605	1.01%
2014-12-02	0	1.980	1.970	1.980	1.920	2.050	3,253,000	6,426,840	1.9757	1.758	1.749	1.758	1.705	1.821	3,663,052	1.7545	4.76%
2014-12-01	0	1.890	1.880	1.900	1.840	2.230	6,342,000	12,179,420	1.9204	1.678	1.670	1.687	1.634	1.980	7,141,430	1.7055	-16.74%
2014-11-28	0	2.270	2.260	2.270	2.190	2.430	2,740,000	6,113,810	2.2313	2.016	2.007	2.016	1.945	2.158	3,085,386	1.9815	-7.35%
2014-11-27	0	2.450	2.460	2.470	2.370	2.510	2,444,000	5,910,450	2.4184	2.176	2.185	2.194	2.105	2.229	2,752,074	2.1476	-3.16%
2014-11-26	0	2.530	2.500	2.530	2.470	2.650	511,000	1,288,720	2.5220	2.247	2.220	2.247	2.194	2.353	575,413	2.2396	-5.24%
2014-11-25	0	2.670	2.670	2.700	2.400	2.720	3,149,000	7,919,325	2.5149	2.371	2.371	2.398	2.131	2.416	3,545,942	2.2333	-1.84%
2014-11-24	0	2.720	2.720	2.760	2.700	2.790	400,800	1,111,860	2.7741	2.416	2.416	2.451	2.398	2.478	451,322	2.4636	-1.81%
2014-11-21	0	2.770	2.740	2.770	2.680	2.850	663,000	1,835,080	2.7678	2.460	2.433	2.460	2.380	2.531	746,573	2.4580	3.36%
2014-11-20	0	2.680	2.640	2.680	2.650	2.690	185,000	493,830	2.6694	2.380	2.344	2.380	2.353	2.389	208,320	2.3705	-1.11%
2014-11-19	0	2.710	2.680	2.710	2.660	2.740	311,000	841,320	2.7052	2.407	2.380	2.407	2.362	2.433	350,203	2.4024	-1.09%
2014-11-18	0	2.740	2.700	2.760	2.690	2.850	522,000	1,428,660	2.7369	2.433	2.398	2.451	2.389	2.531	587,800	2.4305	-2.49%
2014-11-17	0	2.810	2.810	2.830	2.650	2.820	1,186,000	3,268,235	2.7557	2.495	2.495	2.513	2.353	2.504	1,335,499	2.4472	4.85%
2014-11-14	0	2.680	2.660	2.680	2.630	2.680	338,000	895,985	2.6508	2.380	2.362	2.380	2.336	2.380	380,606	2.3541	0.00%
2014-11-13	0	2.680	2.680	2.700	2.620	2.700	363,000	966,795	2.6633	2.380	2.380	2.398	2.327	2.398	408,757	2.3652	-0.74%
2014-11-12	0	2.700	2.670	2.700	2.640	2.710	726,000	1,948,740	2.6842	2.398	2.371	2.398	2.344	2.407	817,515	2.3837	0.37%
2014-11-11	0	2.690	2.670	2.690	2.620	2.690	163,000	433,210	2.6577	2.389	2.371	2.389	2.327	2.389	183,547	2.3602	1.89%
2014-11-10	0	2.640	2.630	2.640	2.620	2.720	460,000	1,222,070	2.6567	2.344	2.336	2.344	2.327	2.416	517,985	2.3593	-1.49%
2014-11-07	0	2.680	2.650	2.690	2.640	2.720	857,000	2,288,560	2.6704	2.380	2.353	2.389	2.344	2.416	965,028	2.3715	-2.55%
2014-11-06	0	2.750	2.730	2.750	2.700	2.780	590,000	1,612,630	2.7333	2.442	2.424	2.442	2.398	2.469	664,371	2.4273	1.85%
2014-11-05	0	2.700	2.680	2.700	2.640	2.750	590,000	1,579,540	2.6772	2.398	2.380	2.398	2.344	2.442	664,371	2.3775	0.37%
2014-11-04	0	2.690	2.680	2.710	2.630	2.820	1,189,000	3,227,690	2.7146	2.389	2.380	2.407	2.336	2.504	1,338,877	2.4107	-3.24%
2014-11-03	0	2.780	2.760	2.780	2.690	2.890	2,249,000	6,214,480	2.7632	2.469	2.451	2.469	2.389	2.566	2,532,494	2.4539	-3.81%
2014-10-31	0	2.890	2.860	2.890	2.840	3.020	1,325,000	3,878,635	2.9273	2.566	2.540	2.566	2.522	2.682	1,492,021	2.5996	-3.99%
2014-10-30	0	3.010	3.010	3.020	3.010	3.050	281,000	849,130	3.0218	2.673	2.673	2.682	2.673	2.709	316,421	2.6835	-0.99%
2014-10-29	0	3.040	3.030	3.040	3.030	3.090	437,000	1,334,550	3.0539	2.700	2.691	2.700	2.691	2.744	492,085	2.7120	0.33%
2014-10-28	0	3.030	3.030	3.050	3.020	3.160	678,000	2,076,890	3.0633	2.691	2.691	2.709	2.682	2.806	763,464	2.7204	-4.72%
2014-10-27	0	3.180	3.150	3.180	3.100	3.200	16,000	50,100	3.1313	2.824	2.797	2.824	2.753	2.842	18,017	2.7807	-1.55%
2014-10-24	0	3.230	3.180	3.230	3.180	3.340	395,000	1,273,980	3.2253	2.868	2.824	2.868	2.824	2.966	444,791	2.8642	3.19%
2014-10-23	0	3.130	3.100	3.130	3.000	3.160	792,000	2,442,440	3.0839	2.780	2.753	2.780	2.664	2.806	891,834	2.7387	-0.95%
2014-10-22	0	3.160	3.150	3.160	3.150	3.200	852,000	2,696,800	3.1653	2.806	2.797	2.806	2.797	2.842	959,397	2.8109	-0.32%
2014-10-21	0	3.170	3.140	3.180	3.120	3.310	2,066,000	6,525,440	3.1585	2.815	2.789	2.824	2.771	2.939	2,326,426	2.8049	-3.35%
2014-10-20	0	3.280	3.250	3.280	3.250	3.350	584,000	1,919,790	3.2873	2.913	2.886	2.913	2.886	2.975	657,615	2.9193	-1.80%
2014-10-17	0	3.340	3.320	3.340	3.220	3.400	1,014,000	3,358,710	3.3123	2.966	2.948	2.966	2.860	3.019	1,141,818	2.9415	-1.76%
2014-10-16	0	3.400	3.370	3.400	3.360	3.460	318,000	1,080,890	3.3990	3.019	2.993	3.019	2.984	3.073	358,085	3.0185	-1.73%
2014-10-15	0	3.460	3.450	3.460	3.410	3.510	995,000	3,429,660	3.4469	3.073	3.064	3.073	3.028	3.117	1,120,423	3.0610	-1.70%
2014-10-14	0	3.520	3.500	3.520	3.500	3.650	850,000	3,021,300	3.5545	3.126	3.108	3.126	3.108	3.241	957,145	3.1566	-0.56%
2014-10-13	0	3.540	3.520	3.550	3.510	3.680	1,457,000	5,163,750	3.5441	3.144	3.126	3.153	3.117	3.268	1,640,660	3.1474	-5.09%
2014-10-10	0	3.730	3.730	3.740	3.610	3.730	800,000	2,952,940	3.6912	3.312	3.312	3.321	3.206	3.312	900,843	3.2780	1.91%
2014-10-09	0	3.660	3.650	3.670	3.560	3.670	404,000	1,460,135	3.6142	3.250	3.241	3.259	3.161	3.259	454,926	3.2096	0.55%
2014-10-08	0	3.640	3.580	3.640	3.590	3.680	258,000	934,980	3.6240	3.233	3.179	3.233	3.188	3.268	290,522	3.2183	-0.82%
2014-10-07	0	3.670	3.610	3.670	3.610	3.690	502,000	1,835,570	3.6565	3.259	3.206	3.259	3.206	3.277	565,279	3.2472	0.55%
2014-10-06	0	3.650	3.620	3.650	3.590	3.700	337,000	1,229,220	3.6475	3.241	3.215	3.241	3.188	3.286	379,480	3.2392	0.55%
2014-10-03	0	3.630	3.610	3.630	3.540	3.690	393,000	1,421,290	3.6165	3.224	3.206	3.224	3.144	3.277	442,539	3.2117	0.00%
2014-09-30	0	3.630	3.580	3.640	3.540	3.750	1,842,000	6,631,940	3.6004	3.224	3.179	3.233	3.144	3.330	2,074,190	3.1974	-3.46%
2014-09-29	0	3.760	3.730	3.760	3.680	3.790	1,318,000	4,895,060	3.7140	3.339	3.312	3.339	3.268	3.366	1,484,138	3.2983	-1.31%
2014-09-26	0	3.810	3.790	3.810	3.700	3.810	880,879	3,304,703	3.7516	3.383	3.366	3.383	3.286	3.383	991,917	3.3316	1.87%
2014-09-25	0	3.740	3.730	3.750	3.710	3.810	584,000	2,184,870	3.7412	3.321	3.312	3.330	3.295	3.383	657,615	3.3224	-2.09%
2014-09-24	0	3.820	3.810	3.820	3.750	3.850	420,000	1,597,580	3.8038	3.392	3.383	3.392	3.330	3.419	472,942	3.3780	0.79%
2014-09-23	0	3.790	3.780	3.800	3.720	3.800	788,000	2,979,050	3.7805	3.366	3.357	3.375	3.304	3.375	887,330	3.3573	0.53%
2014-09-22	0	3.770	3.730	3.770	3.640	3.780	842,000	3,142,210	3.7318	3.348	3.312	3.348	3.233	3.357	948,137	3.3141	2.72%
2014-09-19	0	3.670	3.660	3.700	3.660	3.840	1,676,000	6,267,520	3.7396	3.259	3.250	3.286	3.250	3.410	1,887,265	3.3210	-1.61%
2014-09-18	0	3.730	3.730	3.750	3.700	3.800	798,000	2,980,540	3.7350	3.312	3.312	3.330	3.286	3.375	898,591	3.3169	0.27%
2014-09-17	0	3.720	3.720	3.760	3.710	3.870	1,450,000	5,470,250	3.7726	3.304	3.304	3.339	3.295	3.437	1,632,777	3.3503	-1.33%
2014-09-16	0	3.770	3.770	3.780	3.740	3.930	1,435,000	5,464,820	3.8082	3.348	3.348	3.357	3.321	3.490	1,615,887	3.3819	-3.33%
2014-09-15	0	3.900	3.890	3.900	3.830	3.980	1,352,000	5,247,770	3.8815	3.463	3.455	3.463	3.401	3.534	1,522,424	3.4470	-2.26%
2014-09-12	0	3.990	3.990	4.000	3.910	4.050	2,648,000	10,569,250	3.9914	3.543	3.543	3.552	3.472	3.597	2,981,789	3.5446	-0.25%
2014-09-11	0	4.000	3.980	4.000	3.870	4.120	1,577,000	6,343,610	4.0226	3.552	3.534	3.552	3.437	3.659	1,775,786	3.5723	3.36%
2014-09-10	0	3.870	3.870	3.900	3.860	4.010	2,391,000	9,451,911	3.9531	3.437	3.437	3.463	3.428	3.561	2,692,394	3.5106	-3.25%
2014-09-08	0	4.000	4.000	4.010	3.980	4.070	1,660,000	6,649,950	4.0060	3.552	3.552	3.561	3.534	3.614	1,869,249	3.5576	-1.23%
2014-09-05	0	4.050	4.050	4.080	4.000	4.110	1,673,000	6,829,634	4.0823	3.597	3.597	3.623	3.552	3.650	1,883,887	3.6253	0.50%
2014-09-04	0	4.030	4.030	4.050	3.940	4.080	1,775,000	7,121,541	4.0121	3.579	3.579	3.597	3.499	3.623	1,998,745	3.5630	-0.74%
2014-09-03	0	4.060	4.010	4.060	3.950	4.280	4,254,000	17,220,830	4.0481	3.606	3.561	3.606	3.508	3.801	4,790,231	3.5950	-2.40%
2014-09-02	0	4.160	4.150	4.180	4.030	4.240	3,816,000	15,799,240	4.1403	3.694	3.685	3.712	3.579	3.765	4,297,020	3.6768	4.26%
2014-09-01	0	3.990	3.990	4.010	3.890	4.150	2,887,000	11,610,260	4.0216	3.543	3.543	3.561	3.455	3.685	3,250,916	3.5714	2.31%
2014-08-29	0	3.900	3.880	3.900	3.720	4.100	5,725,000	22,385,040	3.9101	3.463	3.446	3.463	3.304	3.641	6,446,656	3.4723	8.33%
2014-08-28	0	3.600	3.580	3.660	3.540	3.740	1,735,000	6,362,070	3.6669	3.197	3.179	3.250	3.144	3.321	1,953,703	3.2564	-1.91%
2014-08-27	0	3.670	3.630	3.670	3.630	3.700	354,000	1,299,430	3.6707	3.259	3.224	3.259	3.224	3.286	398,623	3.2598	1.94%
2014-08-26	0	3.600	3.580	3.600	3.540	3.670	1,355,000	4,900,840	3.6169	3.197	3.179	3.197	3.144	3.259	1,525,802	3.2120	1.12%
2014-08-25	0	3.560	3.510	3.570	3.500	3.680	1,182,000	4,271,880	3.6141	3.161	3.117	3.170	3.108	3.268	1,330,995	3.2095	-0.56%
2014-08-22	0	3.580	3.580	3.600	3.550	3.680	1,755,000	6,316,220	3.5990	3.179	3.179	3.197	3.153	3.268	1,976,224	3.1961	0.00%
2014-08-21	0	3.580	3.540	3.580	3.500	3.600	427,000	1,517,600	3.5541	3.179	3.144	3.179	3.108	3.197	480,825	3.1562	-0.56%
2014-08-20	0	3.600	3.570	3.600	3.560	3.650	432,000	1,556,730	3.6035	3.197	3.170	3.197	3.161	3.241	486,455	3.2002	-0.28%
2014-08-19	0	3.610	3.610	3.640	3.610	3.690	279,000	1,020,190	3.6566	3.206	3.206	3.233	3.206	3.277	314,169	3.2473	-1.37%
2014-08-18	0	3.660	3.640	3.670	3.610	3.680	541,000	1,970,040	3.6415	3.250	3.233	3.259	3.206	3.268	609,195	3.2338	-0.27%
2014-08-15	0	3.670	3.640	3.670	3.570	3.700	1,284,000	4,687,220	3.6505	3.259	3.233	3.259	3.170	3.286	1,445,853	3.2418	2.51%
2014-08-14	0	3.580	3.570	3.590	3.540	3.640	469,000	1,685,080	3.5929	3.179	3.170	3.188	3.144	3.233	528,119	3.1907	1.13%
2014-08-13	0	3.540	3.520	3.540	3.520	3.690	943,000	3,394,830	3.6000	3.144	3.126	3.144	3.126	3.277	1,061,868	3.1970	-0.28%
2014-08-12	0	3.550	3.550	3.590	3.520	3.660	1,504,000	5,387,830	3.5823	3.153	3.153	3.188	3.126	3.250	1,693,584	3.1813	2.01%
2014-08-11	0	3.480	3.450	3.490	3.400	3.510	348,800	1,202,000	3.4461	3.090	3.064	3.099	3.019	3.117	392,767	3.0603	0.58%
2014-08-08	0	3.460	3.430	3.470	3.360	3.490	617,000	2,112,480	3.4238	3.073	3.046	3.082	2.984	3.099	694,775	3.0405	0.58%
2014-08-07	0	3.440	3.420	3.460	3.410	3.580	1,230,000	4,314,820	3.5080	3.055	3.037	3.073	3.028	3.179	1,385,046	3.1153	0.88%
2014-08-06	0	3.410	3.390	3.420	3.260	3.430	1,325,000	4,467,950	3.3720	3.028	3.011	3.037	2.895	3.046	1,492,021	2.9946	3.96%
2014-08-05	0	3.280	3.270	3.280	3.120	3.450	4,167,000	13,459,810	3.2301	2.913	2.904	2.913	2.771	3.064	4,692,264	2.8685	-3.81%
2014-08-04	0	3.410	3.380	3.420	3.350	3.570	2,835,000	9,684,100	3.4159	3.028	3.002	3.037	2.975	3.170	3,192,361	3.0335	-5.54%
2014-08-01	0	3.610	3.570	3.610	3.590	3.680	581,000	2,101,020	3.6162	3.206	3.170	3.206	3.188	3.268	654,237	3.2114	-1.90%
2014-07-31	0	3.680	3.650	3.680	3.640	3.700	300,000	1,100,500	3.6683	3.268	3.241	3.268	3.233	3.286	337,816	3.2577	-0.54%
2014-07-30	0	3.700	3.650	3.700	3.660	3.810	1,955,000	7,276,550	3.7220	3.286	3.241	3.286	3.250	3.383	2,201,434	3.3054	0.54%
2014-07-29	0	3.680	3.650	3.700	3.650	3.730	848,000	3,123,700	3.6836	3.268	3.241	3.286	3.241	3.312	954,893	3.2713	-0.54%
2014-07-28	0	3.700	3.700	3.710	3.700	3.790	573,000	2,131,450	3.7198	3.286	3.286	3.295	3.286	3.366	645,229	3.3034	-1.60%
2014-07-25	0	3.760	3.760	3.780	3.670	3.790	349,000	1,299,310	3.7230	3.339	3.339	3.357	3.259	3.366	392,993	3.3062	0.80%
2014-07-24	0	3.730	3.700	3.730	3.640	3.740	548,000	2,016,470	3.6797	3.312	3.286	3.312	3.233	3.321	617,077	3.2678	0.81%
2014-07-23	0	3.700	3.700	3.730	3.700	3.760	382,000	1,421,390	3.7209	3.286	3.286	3.312	3.286	3.339	430,152	3.3044	0.00%
2014-07-22	0	3.700	3.700	3.710	3.650	3.700	383,000	1,409,430	3.6800	3.286	3.286	3.295	3.241	3.286	431,278	3.2680	0.54%
2014-07-21	0	3.680	3.660	3.680	3.640	3.700	646,000	2,364,340	3.6600	3.268	3.250	3.268	3.233	3.286	727,430	3.2503	-0.54%
2014-07-18	0	3.700	3.690	3.700	3.660	3.730	726,000	2,679,550	3.6908	3.286	3.277	3.286	3.250	3.312	817,515	3.2777	0.82%
2014-07-17	0	3.670	3.660	3.670	3.660	3.750	548,000	2,021,900	3.6896	3.259	3.250	3.259	3.250	3.330	617,077	3.2766	-0.81%
2014-07-16	0	3.700	3.700	3.710	3.650	3.790	514,000	1,910,490	3.7169	3.286	3.286	3.295	3.241	3.366	578,791	3.3008	-1.86%
2014-07-15	0	3.770	3.770	3.810	3.750	3.810	750,000	2,827,890	3.7705	3.348	3.348	3.383	3.330	3.383	844,540	3.3484	0.00%
2014-07-14	0	3.770	3.770	3.780	3.640	3.780	1,838,000	6,784,890	3.6915	3.348	3.348	3.357	3.233	3.357	2,069,686	3.2782	3.01%
2014-07-11	0	3.660	3.640	3.670	3.640	3.680	445,000	1,624,750	3.6511	3.250	3.233	3.259	3.233	3.268	501,094	3.2424	-1.35%
2014-07-10	0	3.710	3.700	3.710	3.650	3.750	790,000	2,916,340	3.6916	3.295	3.286	3.295	3.241	3.330	889,582	3.2783	-1.59%
2014-07-09	0	3.770	3.750	3.770	3.680	3.800	847,000	3,149,630	3.7186	3.348	3.330	3.348	3.268	3.375	953,767	3.3023	-0.79%
2014-07-08	0	3.800	3.790	3.800	3.790	3.870	1,070,000	4,102,240	3.8339	3.375	3.366	3.375	3.366	3.437	1,204,877	3.4047	-1.04%
2014-07-07	0	3.840	3.800	3.840	3.730	3.880	394,000	1,512,250	3.8382	3.410	3.375	3.410	3.312	3.446	443,665	3.4085	1.86%
2014-07-04	0	3.770	3.760	3.800	3.760	3.880	350,000	1,328,570	3.7959	3.348	3.339	3.375	3.339	3.446	394,119	3.3710	-0.79%
2014-07-03	0	3.800	3.770	3.800	3.640	3.930	2,311,000	8,845,540	3.8276	3.375	3.348	3.375	3.233	3.490	2,602,309	3.3991	5.56%
2014-07-02	0	3.600	3.600	3.610	3.540	3.700	1,567,000	5,607,440	3.5785	3.197	3.197	3.206	3.144	3.286	1,764,526	3.1779	-1.64%
2014-06-30	0	3.660	3.680	3.690	3.600	3.720	1,932,000	7,025,030	3.6361	3.250	3.268	3.277	3.197	3.304	2,175,535	3.2291	-2.40%
2014-06-27	0	3.750	3.700	3.760	3.660	3.780	470,000	1,750,340	3.7241	3.330	3.286	3.339	3.250	3.357	529,245	3.3072	-1.32%
2014-06-26	0	3.800	3.800	3.840	3.800	3.850	190,000	728,750	3.8355	3.375	3.375	3.410	3.375	3.419	213,950	3.4062	1.06%
2014-06-25	0	3.760	3.760	3.790	3.700	3.860	1,082,000	4,126,970	3.8142	3.339	3.339	3.366	3.286	3.428	1,218,390	3.3872	1.35%
2014-06-24	0	3.710	3.670	3.720	3.600	3.710	203,000	743,160	3.6609	3.295	3.259	3.304	3.197	3.295	228,589	3.2511	1.09%
2014-06-23	0	3.670	3.670	3.680	3.670	3.740	412,000	1,527,530	3.7076	3.259	3.259	3.268	3.259	3.321	463,934	3.2926	-1.87%
2014-06-20	0	3.740	3.740	3.770	3.710	3.800	335,000	1,257,330	3.7532	3.321	3.321	3.348	3.295	3.375	377,228	3.3331	0.27%
2014-06-19	0	3.730	3.730	3.750	3.700	3.840	897,000	3,351,390	3.7362	3.312	3.312	3.330	3.286	3.410	1,010,070	3.3180	-0.53%
2014-06-18	0	3.750	3.750	3.770	3.730	3.840	1,100,000	4,152,590	3.7751	3.330	3.330	3.348	3.312	3.410	1,238,659	3.3525	-1.32%
2014-06-17	0	3.800	3.800	3.830	3.720	3.840	1,049,000	3,941,940	3.7578	3.375	3.375	3.401	3.304	3.410	1,181,230	3.3371	0.00%
2014-06-16	0	3.800	3.780	3.800	3.770	3.940	2,284,000	8,780,490	3.8443	3.375	3.357	3.375	3.348	3.499	2,571,906	3.4140	-3.80%
2014-06-13	0	3.950	3.930	3.980	3.880	4.000	1,363,000	5,364,410	3.9357	3.508	3.490	3.534	3.446	3.552	1,534,811	3.4952	-1.50%
2014-06-12	0	4.010	4.020	4.040	4.010	4.140	316,000	1,281,230	4.0545	3.561	3.570	3.588	3.561	3.677	355,833	3.6007	-1.47%
2014-06-11	0	4.070	4.050	4.070	3.800	4.150	3,047,000	12,309,650	4.0399	3.614	3.597	3.614	3.375	3.685	3,431,085	3.5877	6.27%
2014-06-10	0	3.830	3.820	3.830	3.720	3.900	1,809,000	6,894,720	3.8113	3.401	3.392	3.401	3.304	3.463	2,037,031	3.3847	0.26%
2014-06-09	0	3.820	3.810	3.820	3.680	3.890	828,000	3,133,870	3.7849	3.392	3.383	3.392	3.268	3.455	932,372	3.3612	2.41%
2014-06-06	0	3.730	3.700	3.740	3.660	3.750	314,000	1,163,780	3.7063	3.312	3.286	3.321	3.250	3.330	353,581	3.2914	0.81%
2014-06-05	0	3.700	3.700	3.740	3.640	3.780	576,000	2,119,880	3.6803	3.286	3.286	3.321	3.233	3.357	648,607	3.2684	-1.86%
2014-06-04	0	3.770	3.720	3.760	3.670	3.770	255,000	952,180	3.7340	3.348	3.304	3.339	3.259	3.348	287,144	3.3160	0.00%
2014-06-03	0	3.770	3.760	3.780	3.610	3.810	459,000	1,696,990	3.6971	3.348	3.339	3.357	3.206	3.383	516,858	3.2833	4.43%
2014-05-30	0	3.610	3.610	3.620	3.580	3.700	316,000	1,143,880	3.6199	3.206	3.206	3.215	3.179	3.286	355,833	3.2147	-1.10%
2014-05-29	0	3.650	3.620	3.660	3.620	3.770	589,000	2,158,840	3.6653	3.241	3.215	3.250	3.215	3.348	663,245	3.2550	-1.35%
2014-05-28	0	3.700	3.700	3.750	3.660	3.800	930,000	3,458,160	3.7185	3.286	3.286	3.330	3.250	3.375	1,047,230	3.3022	-0.54%
2014-05-27	0	3.720	3.720	3.730	3.640	3.840	664,000	2,452,200	3.6931	3.304	3.304	3.312	3.233	3.410	747,699	3.2797	0.54%
2014-05-26	0	3.700	3.700	3.740	3.650	3.810	1,179,000	4,410,570	3.7409	3.286	3.286	3.321	3.241	3.383	1,327,617	3.3222	1.65%
2014-05-23	0	3.640	3.620	3.690	3.610	3.740	500,000	1,826,380	3.6528	3.233	3.215	3.277	3.206	3.321	563,027	3.2439	-1.09%
2014-05-22	0	3.680	3.670	3.690	3.530	3.740	2,281,000	8,319,040	3.6471	3.268	3.259	3.277	3.135	3.321	2,568,528	3.2388	3.95%
2014-05-21	0	3.540	3.500	3.540	3.440	3.590	1,907,000	6,699,590	3.5132	3.144	3.108	3.144	3.055	3.188	2,147,384	3.1199	-0.56%
2014-05-20	0	3.560	3.560	3.590	3.540	3.790	2,508,000	9,139,200	3.6440	3.161	3.161	3.188	3.144	3.366	2,824,142	3.2361	-4.81%
2014-05-19	0	3.740	3.730	3.770	3.680	3.910	2,258,000	8,490,950	3.7604	3.321	3.312	3.348	3.268	3.472	2,542,628	3.3394	-4.10%
2014-05-16	0	3.900	3.870	3.900	3.780	3.960	1,944,000	7,520,470	3.8686	3.463	3.437	3.463	3.357	3.517	2,189,048	3.4355	-0.76%
2014-05-15	0	3.930	3.910	3.930	3.860	4.030	1,922,000	7,498,190	3.9012	3.490	3.472	3.490	3.428	3.579	2,164,275	3.4645	-2.48%
2014-05-14	0	4.030	4.020	4.030	3.910	4.120	760,200	3,050,726	4.0131	3.579	3.570	3.579	3.472	3.659	856,026	3.5638	3.33%
2014-05-13	0	3.900	3.890	3.900	3.880	4.050	1,827,000	7,223,940	3.9540	3.463	3.455	3.463	3.446	3.597	2,057,299	3.5114	-1.27%
2014-05-12	0	3.950	3.950	3.960	3.870	4.100	1,824,000	7,315,385	4.0106	3.508	3.508	3.517	3.437	3.641	2,053,921	3.5617	2.07%
2014-05-09	0	3.870	3.870	3.890	3.620	3.990	2,837,000	10,890,950	3.8389	3.437	3.437	3.455	3.215	3.543	3,194,613	3.4092	1.31%
2014-05-08	0	3.820	3.820	3.840	3.650	4.550	7,281,000	28,686,660	3.9399	3.392	3.392	3.410	3.241	4.041	8,198,795	3.4989	-14.54%
2014-05-07	0	4.470	4.420	4.470	4.410	4.700	1,350,000	6,096,700	4.5161	3.970	3.925	3.970	3.916	4.174	1,520,172	4.0105	-2.61%
2014-05-05	0	4.590	4.580	4.620	4.470	4.800	2,399,000	11,204,110	4.6703	4.076	4.067	4.103	3.970	4.263	2,701,402	4.1475	1.77%
2014-05-02	0	4.510	4.510	4.540	4.300	4.600	516,000	2,322,510	4.5010	4.005	4.005	4.032	3.819	4.085	581,044	3.9971	2.97%
2014-04-30	0	4.380	4.380	4.400	4.230	4.450	1,640,000	7,133,055	4.3494	3.890	3.890	3.907	3.756	3.952	1,846,728	3.8625	3.55%
2014-04-29	0	4.230	4.210	4.240	4.040	4.240	1,335,000	5,511,715	4.1286	3.756	3.739	3.765	3.588	3.765	1,503,281	3.6665	1.93%
2014-04-28	0	4.150	4.140	4.180	4.050	4.480	1,781,000	7,632,610	4.2856	3.685	3.677	3.712	3.597	3.978	2,005,501	3.8058	-5.68%
2014-04-25	0	4.400	4.400	4.430	4.360	4.590	1,916,000	8,570,780	4.4733	3.907	3.907	3.934	3.872	4.076	2,157,518	3.9725	0.46%
2014-04-24	0	4.380	4.380	4.400	4.350	4.850	7,515,000	34,636,190	4.6089	3.890	3.890	3.907	3.863	4.307	8,462,291	4.0930	-0.23%
2014-04-23	0	4.390	4.380	4.400	4.360	4.550	2,583,000	11,507,880	4.4552	3.899	3.890	3.907	3.872	4.041	2,908,596	3.9565	-3.30%
2014-04-22	0	4.540	4.530	4.540	4.150	4.630	9,008,000	40,346,570	4.4790	4.032	4.023	4.032	3.685	4.112	10,143,489	3.9776	9.93%
2014-04-17	0	4.130	4.120	4.130	4.110	4.260	949,000	3,990,870	4.2053	3.668	3.659	3.668	3.650	3.783	1,068,625	3.7346	-1.67%
2014-04-16	0	4.200	4.200	4.210	4.000	4.340	2,777,000	11,652,415	4.1960	3.730	3.730	3.739	3.552	3.854	3,127,050	3.7263	1.69%
2014-04-15	0	4.130	4.130	4.140	3.900	4.160	3,149,000	12,885,410	4.0919	3.668	3.668	3.677	3.463	3.694	3,545,942	3.6338	5.36%
2014-04-14	0	3.920	3.880	3.920	3.710	3.920	1,365,000	5,189,330	3.8017	3.481	3.446	3.481	3.295	3.481	1,537,063	3.3761	4.26%
2014-04-11	0	3.760	3.750	3.770	3.660	3.800	566,000	2,118,860	3.7436	3.339	3.330	3.348	3.250	3.375	637,346	3.3245	-0.27%
2014-04-10	0	3.770	3.770	3.790	3.750	3.830	716,000	2,715,390	3.7924	3.348	3.348	3.366	3.330	3.401	806,254	3.3679	-0.79%
2014-04-09	0	3.800	3.800	3.820	3.670	3.820	781,000	2,942,520	3.7676	3.375	3.375	3.392	3.259	3.392	879,448	3.3459	3.26%
2014-04-08	0	3.680	3.650	3.690	3.540	3.730	2,900,000	10,453,330	3.6046	3.268	3.241	3.277	3.144	3.312	3,265,555	3.2011	-0.81%
2014-04-07	0	3.710	3.690	3.730	3.660	3.800	1,476,000	5,448,760	3.6916	3.295	3.277	3.312	3.250	3.375	1,662,055	3.2783	-2.37%
2014-04-04	0	3.800	3.760	3.800	3.710	3.910	2,330,000	8,869,711	3.8067	3.375	3.339	3.375	3.295	3.472	2,623,704	3.3806	-1.81%
2014-04-03	0	3.870	3.850	3.870	3.850	3.950	2,080,000	8,136,669	3.9119	3.437	3.419	3.437	3.419	3.508	2,342,191	3.4740	0.00%
2014-04-02	0	3.870	3.860	3.870	3.800	3.950	1,470,000	5,662,490	3.8520	3.437	3.428	3.437	3.375	3.508	1,655,298	3.4208	-1.28%
2014-04-01	0	3.920	3.910	3.920	3.860	3.970	2,121,000	8,309,200	3.9176	3.481	3.472	3.481	3.428	3.526	2,388,359	3.4790	-0.76%
2014-03-31	0	3.950	3.920	3.950	3.900	3.990	1,725,000	6,810,570	3.9482	3.508	3.481	3.508	3.463	3.543	1,942,442	3.5062	1.28%
2014-03-28	0	3.900	3.900	3.910	3.680	3.950	7,028,000	27,193,420	3.8693	3.463	3.463	3.472	3.268	3.508	7,913,903	3.4362	5.98%
2014-03-27	0	3.680	3.680	3.700	3.600	3.850	6,159,000	23,172,330	3.7624	3.268	3.268	3.286	3.197	3.419	6,935,363	3.3412	-0.27%
2014-03-26	0	3.690	3.680	3.690	3.450	3.800	10,288,000	37,708,875	3.6653	3.277	3.268	3.277	3.064	3.375	11,584,837	3.2550	6.96%
2014-03-25	0	3.450	3.390	3.450	3.350	3.550	2,327,000	7,963,900	3.4224	3.064	3.011	3.064	2.975	3.153	2,620,326	3.0393	-1.43%
2014-03-24	0	3.500	3.500	3.510	3.490	3.610	1,191,000	4,206,190	3.5316	3.108	3.108	3.117	3.099	3.206	1,341,130	3.1363	0.00%
2014-03-21	0	3.500	3.470	3.520	3.360	3.500	593,000	2,052,040	3.4604	3.108	3.082	3.126	2.984	3.108	667,750	3.0731	1.45%
2014-03-20	0	3.450	3.430	3.460	3.360	3.560	1,489,000	5,108,380	3.4307	3.064	3.046	3.073	2.984	3.161	1,676,693	3.0467	-2.82%
2014-03-19	0	3.550	3.520	3.560	3.460	3.560	700,000	2,453,640	3.5052	3.153	3.126	3.161	3.073	3.161	788,237	3.1128	0.85%
2014-03-18	0	3.520	3.520	3.550	3.450	3.570	2,757,000	9,724,820	3.5273	3.126	3.126	3.153	3.064	3.170	3,104,529	3.1325	0.57%
2014-03-17	0	3.500	3.500	3.510	3.410	3.530	276,000	960,420	3.4798	3.108	3.108	3.117	3.028	3.135	310,791	3.0902	0.00%
2014-03-14	0	3.500	3.500	3.540	3.380	3.620	1,792,000	6,256,520	3.4914	3.108	3.108	3.144	3.002	3.215	2,017,888	3.1005	-3.31%
2014-03-13	0	3.620	3.620	3.640	3.520	3.670	1,486,000	5,392,990	3.6292	3.215	3.215	3.233	3.126	3.259	1,673,315	3.2229	1.40%
2014-03-12	0	3.570	3.540	3.570	3.460	3.680	2,638,000	9,478,440	3.5930	3.170	3.144	3.170	3.073	3.268	2,970,529	3.1908	1.42%
2014-03-11	0	3.520	3.520	3.530	3.350	3.630	3,239,000	11,501,240	3.5509	3.126	3.126	3.135	2.975	3.224	3,647,287	3.1534	3.53%
2014-03-10	0	3.400	3.400	3.420	3.390	3.550	995,000	3,476,270	3.4937	3.019	3.019	3.037	3.011	3.153	1,120,423	3.1026	-1.73%
2014-03-07	0	3.460	3.460	3.480	3.350	3.520	1,668,000	5,721,550	3.4302	3.073	3.073	3.090	2.975	3.126	1,878,257	3.0462	-1.70%
2014-03-06	0	3.520	3.500	3.520	3.340	3.620	2,635,000	9,197,170	3.4904	3.126	3.108	3.126	2.966	3.215	2,967,151	3.0997	6.67%
2014-03-05	0	3.300	3.300	3.320	3.280	3.330	442,000	1,460,680	3.3047	2.931	2.931	2.948	2.913	2.957	497,716	2.9348	-1.20%
2014-03-04	0	3.340	3.320	3.350	3.210	3.340	1,392,000	4,596,550	3.3021	2.966	2.948	2.975	2.851	2.966	1,567,466	2.9325	2.77%
2014-03-03	0	3.250	3.250	3.260	3.250	3.500	2,170,000	7,203,000	3.3194	2.886	2.886	2.895	2.886	3.108	2,443,536	2.9478	-7.14%
2014-02-28	0	3.500	3.480	3.500	3.430	3.530	425,000	1,476,860	3.4750	3.108	3.090	3.108	3.046	3.135	478,573	3.0860	-0.85%
2014-02-27	0	3.530	3.480	3.530	3.430	3.530	869,000	3,033,160	3.4904	3.135	3.090	3.135	3.046	3.135	978,540	3.0997	2.32%
2014-02-26	0	3.450	3.460	3.490	3.190	3.490	1,956,000	6,546,010	3.3466	3.064	3.073	3.099	2.833	3.099	2,202,560	2.9720	4.55%
2014-02-25	0	3.300	3.300	3.350	3.250	3.450	366,000	1,226,620	3.3514	2.931	2.931	2.975	2.886	3.064	412,136	2.9763	-2.37%
2014-02-24	0	3.380	3.360	3.380	3.200	3.410	307,121	1,031,436	3.3584	3.002	2.984	3.002	2.842	3.028	345,835	2.9825	-1.46%
2014-02-21	0	3.430	3.390	3.440	3.290	3.430	1,514,000	5,099,920	3.3685	3.046	3.011	3.055	2.922	3.046	1,704,845	2.9914	4.89%
2014-02-20	0	3.270	3.260	3.280	3.200	3.320	398,000	1,301,920	3.2712	2.904	2.895	2.913	2.842	2.948	448,169	2.9050	0.00%
2014-02-19	0	3.270	3.220	3.270	3.110	3.270	578,000	1,869,290	3.2341	2.904	2.860	2.904	2.762	2.904	650,859	2.8720	3.15%
2014-02-18	0	3.170	3.140	3.180	3.110	3.280	592,000	1,875,790	3.1686	2.815	2.789	2.824	2.762	2.913	666,624	2.8139	-2.76%
2014-02-17	0	3.260	3.230	3.280	3.150	3.260	1,018,000	3,264,490	3.2068	2.895	2.868	2.913	2.797	2.895	1,146,322	2.8478	2.19%
2014-02-14	0	3.190	3.150	3.190	3.060	3.190	1,370,000	4,281,060	3.1249	2.833	2.797	2.833	2.717	2.833	1,542,693	2.7751	4.25%
2014-02-13	0	3.060	3.030	3.060	3.000	3.190	2,306,000	7,036,690	3.0515	2.717	2.691	2.717	2.664	2.833	2,596,679	2.7099	-3.77%
2014-02-12	0	3.180	3.170	3.180	3.170	3.330	1,705,000	5,539,230	3.2488	2.824	2.815	2.824	2.815	2.957	1,919,921	2.8851	-1.24%
2014-02-11	0	3.220	3.210	3.230	3.160	3.300	1,276,000	4,100,625	3.2137	2.860	2.851	2.868	2.806	2.931	1,436,844	2.8539	-1.23%
2014-02-10	0	3.260	3.250	3.270	3.250	3.450	1,015,000	3,331,410	3.2822	2.895	2.886	2.904	2.886	3.064	1,142,944	2.9148	-0.91%
2014-02-07	0	3.290	3.290	3.360	3.280	3.420	474,000	1,589,720	3.3538	2.922	2.922	2.984	2.913	3.037	533,749	2.9784	-2.95%
2014-02-06	0	3.390	3.370	3.390	3.260	3.400	610,000	2,023,530	3.3173	3.011	2.993	3.011	2.895	3.019	686,893	2.9459	1.50%
2014-02-05	0	3.340	3.310	3.370	3.310	3.430	1,067,000	3,582,070	3.3571	2.966	2.939	2.993	2.939	3.046	1,201,499	2.9813	-2.34%
2014-02-04	0	3.420	3.410	3.420	3.360	3.540	865,000	2,967,860	3.4311	3.037	3.028	3.037	2.984	3.144	974,036	3.0470	-4.47%
2014-01-30	0	3.580	3.570	3.580	3.570	3.640	85,000	305,930	3.5992	3.179	3.170	3.179	3.170	3.233	95,715	3.1963	0.00%
2014-01-29	0	3.580	3.570	3.600	3.520	3.800	2,317,000	8,357,720	3.6071	3.179	3.170	3.197	3.126	3.375	2,609,066	3.2033	0.00%
2014-01-28	0	3.580	3.560	3.580	3.340	3.630	1,215,000	4,234,330	3.4850	3.179	3.161	3.179	2.966	3.224	1,368,155	3.0949	6.23%
2014-01-27	0	3.370	3.350	3.380	3.250	3.420	524,000	1,768,780	3.3755	2.993	2.975	3.002	2.886	3.037	590,052	2.9977	-0.88%
2014-01-24	0	3.400	3.360	3.400	3.330	3.430	538,000	1,823,590	3.3896	3.019	2.984	3.019	2.957	3.046	605,817	3.0101	1.80%
2014-01-23	0	3.340	3.340	3.380	3.330	3.500	460,000	1,577,330	3.4290	2.966	2.966	3.002	2.957	3.108	517,985	3.0451	-3.19%
2014-01-22	0	3.450	3.430	3.450	3.400	3.520	1,025,000	3,530,530	3.4444	3.064	3.046	3.064	3.019	3.126	1,154,205	3.0588	3.29%
2014-01-21	0	3.340	3.320	3.380	3.280	3.390	913,000	3,042,360	3.3323	2.966	2.948	3.002	2.913	3.011	1,028,087	2.9592	-1.76%
2014-01-20	0	3.400	3.360	3.400	3.310	3.450	592,000	2,000,470	3.3792	3.019	2.984	3.019	2.939	3.064	666,624	3.0009	-0.87%
2014-01-17	0	3.430	3.420	3.430	3.430	3.540	1,684,000	5,855,570	3.4772	3.046	3.037	3.046	3.046	3.144	1,896,274	3.0879	-3.38%
2014-01-16	0	3.550	3.510	3.550	3.500	3.650	457,000	1,640,390	3.5895	3.153	3.117	3.153	3.108	3.241	514,606	3.1877	-1.93%
2014-01-15	0	3.620	3.600	3.620	3.450	3.640	1,164,000	4,151,250	3.5664	3.215	3.197	3.215	3.064	3.233	1,310,726	3.1671	4.02%
2014-01-14	0	3.480	3.480	3.490	3.440	3.690	1,995,000	7,110,690	3.5643	3.090	3.090	3.099	3.055	3.277	2,246,476	3.1653	-1.97%
2014-01-13	0	3.550	3.520	3.550	3.060	3.720	4,695,000	16,111,450	3.4316	3.153	3.126	3.153	2.717	3.304	5,286,821	3.0475	11.29%
2014-01-10	0	3.190	3.180	3.190	2.910	3.200	3,822,000	11,877,810	3.1077	2.833	2.824	2.833	2.584	2.842	4,303,776	2.7599	9.62%
2014-01-09	0	2.910	2.900	2.910	2.880	2.920	1,578,000	4,585,780	2.9061	2.584	2.575	2.584	2.558	2.593	1,776,912	2.5808	0.34%
2014-01-08	0	2.900	2.900	2.950	2.870	3.000	2,831,000	8,278,210	2.9241	2.575	2.575	2.620	2.549	2.664	3,187,857	2.5968	1.05%
2014-01-07	0	2.870	2.850	2.870	2.820	2.870	557,576	1,581,985	2.8373	2.549	2.531	2.549	2.504	2.549	627,860	2.5196	0.35%
2014-01-06	0	2.860	2.840	2.860	2.840	2.900	674,800	1,934,610	2.8669	2.540	2.522	2.540	2.522	2.575	759,861	2.5460	-1.04%
2014-01-03	0	2.890	2.890	2.900	2.880	2.910	1,567,000	4,544,160	2.8999	2.566	2.566	2.575	2.558	2.584	1,764,526	2.5753	0.70%
2014-01-02	0	2.870	2.870	2.880	2.860	2.920	1,250,000	3,606,870	2.8855	2.549	2.549	2.558	2.540	2.593	1,407,567	2.5625	-1.03%
2013-12-31	0	2.900	2.900	2.920	2.810	2.920	1,905,000	5,487,790	2.8807	2.575	2.575	2.593	2.495	2.593	2,145,132	2.5583	0.35%
2013-12-30	0	2.890	2.870	2.890	2.790	2.930	9,237,705	26,743,819	2.8951	2.566	2.549	2.566	2.478	2.602	10,402,149	2.5710	5.86%
2013-12-27	0	2.730	2.690	2.700	2.570	2.750	1,312,000	3,522,700	2.6850	2.424	2.389	2.398	2.282	2.442	1,477,382	2.3844	0.37%
2013-12-24	0	2.720	2.720	2.740	2.620	2.720	1,277,000	3,432,630	2.6880	2.416	2.416	2.433	2.327	2.416	1,437,970	2.3871	5.02%
2013-12-23	0	2.590	2.550	2.590	2.460	2.600	3,851,000	9,649,490	2.5057	2.300	2.265	2.300	2.185	2.309	4,336,432	2.2252	3.60%
2013-12-20	0	2.500	2.450	2.500	2.420	2.500	988,600	2,435,330	2.4634	2.220	2.176	2.220	2.149	2.220	1,113,216	2.1877	2.88%
2013-12-19	0	2.430	2.400	2.440	2.310	2.430	313,000	740,440	2.3656	2.158	2.131	2.167	2.051	2.158	352,455	2.1008	1.67%
2013-12-18	0	2.390	2.320	2.390	2.310	2.400	167,000	396,430	2.3738	2.122	2.060	2.122	2.051	2.131	188,051	2.1081	1.70%
2013-12-17	0	2.350	2.340	2.360	2.340	2.360	21,000	49,460	2.3552	2.087	2.078	2.096	2.078	2.096	23,647	2.0916	0.43%
2013-12-16	0	2.340	2.330	2.410	2.310	2.440	176,000	408,760	2.3225	2.078	2.069	2.140	2.051	2.167	198,185	2.0625	0.43%
2013-12-13	0	2.330	2.330	2.370	2.310	2.390	46,000	107,460	2.3361	2.069	2.069	2.105	2.051	2.122	51,798	2.0746	0.43%
2013-12-12	0	2.320	2.320	2.330	2.250	2.400	3,095,000	7,164,260	2.3148	2.060	2.060	2.069	1.998	2.131	3,485,135	2.0557	-5.31%
2013-12-11	0	2.450	2.450	2.500	2.400	2.460	267,000	651,210	2.4390	2.176	2.176	2.220	2.131	2.185	300,656	2.1660	-2.39%
2013-12-10	0	2.510	2.440	2.510	2.430	2.520	458,000	1,142,630	2.4948	2.229	2.167	2.229	2.158	2.238	515,732	2.2155	-2.33%
2013-12-09	0	2.570	2.510	2.570	2.500	2.650	494,000	1,261,050	2.5527	2.282	2.229	2.282	2.220	2.353	556,270	2.2670	0.78%
2013-12-06	0	2.550	2.470	2.550	2.480	2.600	122,800	305,680	2.4893	2.265	2.194	2.265	2.202	2.309	138,279	2.2106	1.19%
2013-12-05	0	2.520	2.460	2.520	2.440	2.570	191,000	476,580	2.4952	2.238	2.185	2.238	2.167	2.282	215,076	2.2159	-0.40%
2013-12-04	0	2.530	2.520	2.550	2.510	2.600	61,000	154,440	2.5318	2.247	2.238	2.265	2.229	2.309	68,689	2.2484	0.80%
2013-12-03	0	2.510	2.500	2.510	2.450	2.510	314,000	782,150	2.4909	2.229	2.220	2.229	2.176	2.229	353,581	2.2121	0.00%
2013-12-02	0	2.510	2.480	2.510	2.460	2.530	789,000	1,973,430	2.5012	2.229	2.202	2.229	2.185	2.247	888,456	2.2212	2.03%
2013-11-29	0	2.460	2.400	2.480	2.380	2.460	286,000	687,060	2.4023	2.185	2.131	2.202	2.114	2.185	322,051	2.1334	1.23%
2013-11-28	0	2.430	2.430	2.440	2.410	2.510	892,000	2,195,110	2.4609	2.158	2.158	2.167	2.140	2.229	1,004,440	2.1854	0.00%
2013-11-27	0	2.430	2.390	2.430	2.350	2.450	231,000	551,680	2.3882	2.158	2.122	2.158	2.087	2.176	260,118	2.1209	1.25%
2013-11-26	0	2.400	2.400	2.410	2.350	2.430	330,000	797,370	2.4163	2.131	2.131	2.140	2.087	2.158	371,598	2.1458	-1.64%
2013-11-25	0	2.440	2.440	2.460	2.400	2.520	612,000	1,496,170	2.4447	2.167	2.167	2.185	2.131	2.238	689,145	2.1711	3.83%
2013-11-22	0	2.350	2.330	2.380	2.320	2.420	802,000	1,885,430	2.3509	2.087	2.069	2.114	2.060	2.149	903,095	2.0877	-2.08%
2013-11-21	0	2.400	2.370	2.400	2.350	2.400	668,000	1,587,040	2.3758	2.131	2.105	2.131	2.087	2.131	752,204	2.1099	0.42%
2013-11-20	0	2.390	2.370	2.400	2.320	2.450	1,220,000	2,895,020	2.3730	2.122	2.105	2.131	2.060	2.176	1,373,785	2.1073	-1.24%
2013-11-19	0	2.420	2.370	2.430	2.350	2.450	384,000	917,270	2.3887	2.149	2.105	2.158	2.087	2.176	432,404	2.1213	-2.42%
2013-11-18	0	2.480	2.440	2.480	2.390	2.500	1,266,000	3,075,617	2.4294	2.202	2.167	2.202	2.122	2.220	1,425,584	2.1574	4.64%
2013-11-15	0	2.370	2.370	2.390	2.330	2.430	177,000	419,390	2.3694	2.105	2.105	2.122	2.069	2.158	199,311	2.1042	0.85%
2013-11-14	0	2.350	2.330	2.380	2.280	2.400	1,053,000	2,453,100	2.3296	2.087	2.069	2.114	2.025	2.131	1,185,734	2.0688	1.73%
2013-11-13	0	2.310	2.300	2.310	2.280	2.390	955,000	2,237,960	2.3434	2.051	2.043	2.051	2.025	2.122	1,075,381	2.0811	-3.35%
2013-11-12	0	2.390	2.380	2.400	2.390	2.460	820,000	1,971,200	2.4039	2.122	2.114	2.131	2.122	2.185	923,364	2.1348	-2.85%
2013-11-11	0	2.460	2.450	2.460	2.400	2.500	490,000	1,191,460	2.4316	2.185	2.176	2.185	2.131	2.220	551,766	2.1594	1.23%
2013-11-08	0	2.430	2.400	2.440	2.400	2.500	993,000	2,412,100	2.4291	2.158	2.131	2.167	2.131	2.220	1,118,171	2.1572	-3.57%
2013-11-07	0	2.520	2.510	2.530	2.500	2.600	1,220,000	3,089,500	2.5324	2.238	2.229	2.247	2.220	2.309	1,373,785	2.2489	-2.33%
2013-11-06	0	2.580	2.580	2.650	2.580	2.680	589,000	1,539,990	2.6146	2.291	2.291	2.353	2.291	2.380	663,245	2.3219	-2.64%
2013-11-05	0	2.650	2.650	2.680	2.650	2.700	104,000	276,070	2.6545	2.353	2.353	2.380	2.353	2.398	117,110	2.3574	-1.85%
2013-11-04	0	2.700	2.660	2.700	2.670	2.740	603,000	1,633,900	2.7096	2.398	2.362	2.398	2.371	2.433	679,010	2.4063	1.12%
2013-11-01	0	2.670	2.640	2.670	2.510	2.680	1,166,000	3,059,620	2.6240	2.371	2.344	2.371	2.229	2.380	1,312,978	2.3303	1.52%
2013-10-31	0	2.630	2.630	2.660	2.600	2.730	599,000	1,577,900	2.6342	2.336	2.336	2.362	2.309	2.424	674,506	2.3393	-2.59%
2013-10-30	0	2.700	2.700	2.710	2.600	2.740	1,672,000	4,465,810	2.6709	2.398	2.398	2.407	2.309	2.433	1,882,761	2.3719	1.12%
2013-10-29	0	2.670	2.630	2.670	2.580	2.710	1,110,000	2,928,230	2.6380	2.371	2.336	2.371	2.291	2.407	1,249,919	2.3427	-1.48%
2013-10-28	0	2.710	2.670	2.720	2.640	2.750	215,000	572,160	2.6612	2.407	2.371	2.416	2.344	2.442	242,101	2.3633	0.00%
2013-10-25	0	2.710	2.690	2.710	2.670	2.740	797,000	2,146,560	2.6933	2.407	2.389	2.407	2.371	2.433	897,465	2.3918	-2.87%
2013-10-24	0	2.790	2.750	2.790	2.700	2.800	684,000	1,882,470	2.7521	2.478	2.442	2.478	2.398	2.487	770,221	2.4441	1.09%
2013-10-23	0	2.760	2.760	2.780	2.700	2.840	521,000	1,434,240	2.7529	2.451	2.451	2.469	2.398	2.522	586,674	2.4447	-2.13%
2013-10-22	0	2.820	2.740	2.820	2.730	2.880	1,077,000	2,975,750	2.7630	2.504	2.433	2.504	2.424	2.558	1,212,759	2.4537	-1.05%
2013-10-21	0	2.850	2.850	2.860	2.740	2.860	1,694,000	4,727,090	2.7905	2.531	2.531	2.540	2.433	2.540	1,907,534	2.4781	-0.35%
2013-10-18	0	2.860	2.840	2.860	2.840	2.900	306,000	875,150	2.8600	2.540	2.522	2.540	2.522	2.575	344,572	2.5398	0.35%
2013-10-17	0	2.850	2.850	2.890	2.850	2.900	373,000	1,077,110	2.8877	2.531	2.531	2.566	2.531	2.575	420,018	2.5644	0.35%
2013-10-16	0	2.840	2.840	2.900	2.840	2.900	562,000	1,604,730	2.8554	2.522	2.522	2.575	2.522	2.575	632,842	2.5358	-2.07%
2013-10-15	0	2.900	2.880	2.900	2.840	2.920	775,000	2,234,480	2.8832	2.575	2.558	2.575	2.522	2.593	872,691	2.5604	1.75%
2013-10-11	0	2.850	2.850	2.860	2.830	2.940	727,000	2,096,820	2.8842	2.531	2.531	2.540	2.513	2.611	818,641	2.5613	0.71%
2013-10-10	0	2.830	2.830	2.860	2.820	2.950	504,000	1,439,010	2.8552	2.513	2.513	2.540	2.504	2.620	567,531	2.5356	0.00%
2013-10-09	0	2.830	2.830	2.880	2.820	2.890	316,000	898,950	2.8448	2.513	2.513	2.558	2.504	2.566	355,833	2.5263	-0.35%
2013-10-08	0	2.840	2.840	2.890	2.830	2.900	590,000	1,691,120	2.8663	2.522	2.522	2.566	2.513	2.575	664,371	2.5454	-0.35%
2013-10-07	0	2.850	2.850	2.880	2.810	2.890	163,000	463,520	2.8437	2.531	2.531	2.558	2.495	2.566	183,547	2.5254	0.35%
2013-10-04	0	2.840	2.840	2.920	2.820	2.940	789,000	2,283,980	2.8948	2.522	2.522	2.593	2.504	2.611	888,456	2.5707	-1.05%
2013-10-03	0	2.870	2.800	2.870	2.760	2.870	325,000	909,980	2.7999	2.549	2.487	2.549	2.451	2.549	365,967	2.4865	0.35%
2013-10-02	0	2.860	2.850	2.910	2.850	2.920	390,000	1,131,720	2.9018	2.540	2.531	2.584	2.531	2.593	439,161	2.5770	1.42%
2013-09-30	0	2.820	2.820	2.860	2.800	2.900	478,000	1,361,350	2.8480	2.504	2.504	2.540	2.487	2.575	538,254	2.5292	-2.76%
2013-09-27	0	2.900	2.800	2.900	2.650	2.990	1,038,000	2,878,960	2.7736	2.575	2.487	2.575	2.353	2.655	1,168,843	2.4631	6.62%
2013-09-26	0	2.720	2.720	2.800	2.720	2.720	10,000	27,200	2.7200	2.416	2.416	2.487	2.416	2.416	11,261	2.4155	-0.73%
2013-09-25	0	2.740	2.730	2.790	2.720	2.790	49,000	136,380	2.7833	2.433	2.424	2.478	2.416	2.478	55,177	2.4717	0.74%
2013-09-24	0	2.720	2.720	2.750	2.720	2.750	394,000	1,082,220	2.7468	2.416	2.416	2.442	2.416	2.442	443,665	2.4393	-1.09%
2013-09-23	0	2.750	2.750	2.780	2.750	2.800	164,000	456,420	2.7830	2.442	2.442	2.469	2.442	2.487	184,673	2.4715	0.36%
2013-09-19	0	2.740	2.680	2.740	2.680	2.770	37,000	101,680	2.7481	2.433	2.380	2.433	2.380	2.460	41,664	2.4405	2.62%
2013-09-18	0	2.670	2.660	2.670	2.670	2.770	654,000	1,775,880	2.7154	2.371	2.362	2.371	2.371	2.460	736,439	2.4114	0.00%
2013-09-17	0	2.670	2.670	2.720	2.670	2.740	188,000	510,260	2.7141	2.371	2.371	2.416	2.371	2.433	211,698	2.4103	-1.11%
2013-09-16	0	2.700	2.670	2.740	2.650	2.770	544,000	1,471,520	2.7050	2.398	2.371	2.433	2.353	2.460	612,573	2.4022	-1.46%
2013-09-13	0	2.740	2.670	2.740	2.750	2.780	3,000	8,280	2.7600	2.433	2.371	2.433	2.442	2.469	3,378	2.4510	0.74%
2013-09-12	0	2.720	2.650	2.730	2.650	2.730	477,000	1,278,820	2.6810	2.416	2.353	2.424	2.353	2.424	537,127	2.3809	1.12%
2013-09-11	0	2.690	2.690	2.730	2.680	2.770	574,000	1,559,670	2.7172	2.389	2.389	2.424	2.380	2.460	646,355	2.4130	-2.89%
2013-09-10	0	2.770	2.720	2.780	2.700	2.830	166,000	458,050	2.7593	2.460	2.416	2.469	2.398	2.513	186,925	2.4504	-0.72%
2013-09-09	0	2.790	2.750	2.790	2.750	2.810	303,000	846,350	2.7932	2.478	2.442	2.478	2.442	2.495	341,194	2.4806	0.72%
2013-09-06	0	2.770	2.770	2.790	2.770	2.830	384,000	1,078,820	2.8094	2.460	2.460	2.478	2.460	2.513	432,404	2.4949	-1.77%
2013-09-05	0	2.820	2.820	2.850	2.820	2.870	165,000	469,700	2.8467	2.504	2.504	2.531	2.504	2.549	185,799	2.5280	0.00%
2013-09-04	0	2.820	2.820	2.850	2.820	2.900	80,000	227,270	2.8409	2.504	2.504	2.531	2.504	2.575	90,084	2.5229	-1.05%
2013-09-03	0	2.850	2.830	2.870	2.830	2.870	171,000	487,150	2.8488	2.531	2.513	2.549	2.513	2.549	192,555	2.5299	-0.70%
2013-09-02	0	2.870	2.830	2.870	2.770	2.900	144,000	408,220	2.8349	2.549	2.513	2.549	2.460	2.575	162,152	2.5175	-1.03%
2013-08-30	0	2.900	2.870	2.900	2.860	2.970	654,000	1,894,890	2.8974	2.575	2.549	2.575	2.540	2.638	736,439	2.5730	1.40%
2013-08-29	0	2.860	2.860	2.870	2.750	2.880	840,000	2,383,980	2.8381	2.540	2.540	2.549	2.442	2.558	945,885	2.5204	5.15%
2013-08-28	0	2.720	2.700	2.740	2.670	2.740	193,000	522,280	2.7061	2.416	2.398	2.433	2.371	2.433	217,328	2.4032	-0.73%
2013-08-27	0	2.740	2.740	2.750	2.720	2.800	393,000	1,087,200	2.7664	2.433	2.433	2.442	2.416	2.487	442,539	2.4567	-0.36%
2013-08-26	0	2.750	2.690	2.760	2.690	2.800	306,000	838,480	2.7401	2.442	2.389	2.451	2.389	2.487	344,572	2.4334	-1.08%
2013-08-23	0	2.780	2.710	2.800	2.690	2.830	472,000	1,291,500	2.7362	2.469	2.407	2.487	2.389	2.513	531,497	2.4299	0.36%
2013-08-22	0	2.770	2.720	2.810	2.660	2.860	619,000	1,705,550	2.7553	2.460	2.416	2.495	2.362	2.540	697,027	2.4469	2.21%
2013-08-21	0	2.710	2.700	2.770	2.710	2.800	29,000	79,570	2.7438	2.407	2.398	2.460	2.407	2.487	32,656	2.4366	-0.37%
2013-08-20	0	2.720	2.720	2.780	2.700	2.790	391,000	1,067,470	2.7301	2.416	2.416	2.469	2.398	2.478	440,287	2.4245	-1.09%
2013-08-19	0	2.750	2.750	2.790	2.750	2.750	30,000	82,500	2.7500	2.442	2.442	2.478	2.442	2.442	33,782	2.4422	-2.14%
2013-08-16	0	2.810	2.810	2.820	2.740	2.890	482,000	1,361,830	2.8254	2.495	2.495	2.504	2.433	2.566	542,758	2.5091	1.44%
2013-08-15	0	2.770	2.770	2.810	2.700	2.950	1,342,000	3,836,230	2.8586	2.460	2.460	2.495	2.398	2.620	1,511,164	2.5386	-3.15%
2013-08-13	0	2.860	2.800	2.890	2.700	2.860	357,000	997,720	2.7947	2.540	2.487	2.566	2.398	2.540	402,001	2.4819	5.54%
2013-08-12	0	2.710	2.700	2.800	2.680	2.710	15,000	40,580	2.7053	2.407	2.398	2.487	2.380	2.407	16,891	2.4025	0.37%
2013-08-09	0	2.700	2.700	2.730	2.680	2.790	161,000	437,640	2.7183	2.398	2.398	2.424	2.380	2.478	181,295	2.4140	0.75%
2013-08-08	0	2.680	2.680	2.700	2.680	2.820	347,000	954,800	2.7516	2.380	2.380	2.398	2.380	2.504	390,741	2.4436	-3.60%
2013-08-07	0	2.780	2.780	2.830	2.780	2.860	293,000	819,760	2.7978	2.469	2.469	2.513	2.469	2.540	329,934	2.4846	0.00%
2013-08-06	0	2.780	2.780	2.850	2.750	2.850	264,000	749,730	2.8399	2.469	2.469	2.531	2.442	2.531	297,278	2.5220	-0.71%
2013-08-05	0	2.800	2.800	2.840	2.770	2.860	306,000	857,090	2.8009	2.487	2.487	2.522	2.460	2.540	344,572	2.4874	-0.36%
2013-08-02	0	2.810	2.790	2.820	2.790	2.890	691,000	1,941,590	2.8098	2.495	2.478	2.504	2.478	2.566	778,103	2.4953	-1.75%
2013-08-01	0	2.860	2.860	2.890	2.820	2.970	147,000	421,340	2.8663	2.540	2.540	2.566	2.504	2.638	165,530	2.5454	2.14%
2013-07-31	0	2.800	2.800	2.850	2.800	2.860	257,000	723,660	2.8158	2.487	2.487	2.531	2.487	2.540	289,396	2.5006	-2.78%
2013-07-30	0	2.880	2.780	2.880	2.780	2.900	447,000	1,275,230	2.8529	2.558	2.469	2.558	2.469	2.575	503,346	2.5335	-0.35%
2013-07-29	0	2.890	2.830	2.900	2.930	2.930	10,000	29,300	2.9300	2.566	2.513	2.575	2.602	2.602	11,261	2.6020	-0.34%
2013-07-26	0	2.900	2.880	2.900	2.860	2.970	312,000	900,120	2.8850	2.575	2.558	2.575	2.540	2.638	351,329	2.5620	0.00%
2013-07-25	0	2.900	2.850	2.900	2.900	2.900	6,000	17,150	2.8583	2.575	2.531	2.575	2.575	2.575	6,756	2.5384	2.11%
2013-07-24	0	2.840	2.840	2.930	2.840	2.890	126,000	362,540	2.8773	2.522	2.522	2.602	2.522	2.566	141,883	2.5552	-1.05%
2013-07-23	0	2.870	2.850	2.900	2.850	2.900	259,000	743,770	2.8717	2.549	2.531	2.575	2.531	2.575	291,648	2.5502	0.70%
2013-07-22	0	2.850	2.850	2.900	2.820	2.890	486,800	1,386,496	2.8482	2.531	2.531	2.575	2.504	2.566	548,163	2.5294	-4.36%
2013-07-19	0	2.980	2.950	2.990	2.810	3.000	869,000	2,571,040	2.9586	2.646	2.620	2.655	2.495	2.664	978,540	2.6274	4.56%
2013-07-18	0	2.850	2.830	2.910	2.800	2.850	311,000	876,450	2.8182	2.531	2.513	2.584	2.487	2.531	350,203	2.5027	1.06%
2013-07-17	0	2.820	2.820	2.830	2.800	2.870	157,000	443,280	2.8234	2.504	2.504	2.513	2.487	2.549	176,790	2.5074	-2.76%
2013-07-16	0	2.900	2.870	2.900	2.820	2.930	143,000	412,530	2.8848	2.575	2.549	2.575	2.504	2.602	161,026	2.5619	-1.69%
2013-07-15	0	2.950	2.920	2.950	2.910	3.000	146,000	432,360	2.9614	2.620	2.593	2.620	2.584	2.664	164,404	2.6299	0.00%
2013-07-12	0	2.950	2.950	3.000	2.780	3.000	1,114,000	3,245,950	2.9138	2.620	2.620	2.664	2.469	2.664	1,254,423	2.5876	6.12%
2013-07-11	0	2.780	2.780	2.790	2.680	2.800	581,000	1,591,550	2.7393	2.469	2.469	2.478	2.380	2.487	654,237	2.4327	4.91%
2013-07-10	0	2.650	2.610	2.650	2.560	2.650	387,000	1,015,710	2.6246	2.353	2.318	2.353	2.273	2.353	435,783	2.3308	3.92%
2013-07-09	0	2.550	2.550	2.570	2.550	2.600	190,000	485,870	2.5572	2.265	2.265	2.282	2.265	2.309	213,950	2.2709	-1.92%
2013-07-08	0	2.600	2.560	2.640	2.550	2.600	182,000	465,920	2.5600	2.309	2.273	2.344	2.265	2.309	204,942	2.2734	0.78%
2013-07-05	0	2.580	2.580	2.600	2.570	2.660	390,001	1,023,412	2.6241	2.291	2.291	2.309	2.282	2.362	439,162	2.3304	-3.01%
2013-07-04	0	2.660	2.610	2.660	2.580	2.660	187,000	490,510	2.6230	2.362	2.318	2.362	2.291	2.362	210,572	2.3294	5.56%
2013-07-03	0	2.520	2.520	2.580	2.520	2.700	1,168,000	3,067,690	2.6264	2.238	2.238	2.291	2.238	2.398	1,315,230	2.3324	-4.55%
2013-07-02	0	2.640	2.600	2.650	2.510	2.680	750,000	1,961,620	2.6155	2.344	2.309	2.353	2.229	2.380	844,540	2.3227	1.54%
2013-06-28	0	2.600	2.560	2.600	2.440	2.620	1,474,000	3,750,240	2.5443	2.309	2.273	2.309	2.167	2.327	1,659,803	2.2594	0.00%
2013-06-27	0	2.600	2.530	2.630	2.480	2.730	1,086,000	2,838,410	2.6136	2.309	2.247	2.336	2.202	2.424	1,222,894	2.3211	-0.76%
2013-06-26	0	2.620	2.610	2.690	2.470	2.710	2,106,000	5,575,870	2.6476	2.327	2.318	2.389	2.194	2.407	2,371,468	2.3512	5.65%
2013-06-25	0	2.480	2.400	2.480	2.250	2.590	3,124,000	7,522,760	2.4081	2.202	2.131	2.202	1.998	2.300	3,517,791	2.1385	-1.20%
2013-06-24	0	2.510	2.470	2.510	2.470	2.710	1,509,000	3,868,575	2.5637	2.229	2.194	2.229	2.194	2.407	1,699,215	2.2767	-10.99%
2013-06-21	0	2.820	2.750	2.820	2.730	2.850	832,000	2,306,030	2.7717	2.504	2.442	2.504	2.424	2.531	936,876	2.4614	-1.40%
2013-06-20	0	2.860	2.810	2.880	2.810	2.860	93,000	262,880	2.8267	2.540	2.495	2.558	2.495	2.540	104,723	2.5102	-1.38%
2013-06-19	0	2.900	2.860	2.900	2.850	2.900	240,000	692,550	2.8856	2.575	2.540	2.575	2.531	2.575	270,253	2.5626	1.05%
2013-06-18	0	2.870	2.870	2.890	2.830	2.900	344,000	989,110	2.8753	2.549	2.549	2.566	2.513	2.575	387,362	2.5534	-0.35%
2013-06-17	0	2.880	2.860	2.880	2.850	2.950	295,000	853,280	2.8925	2.558	2.540	2.558	2.531	2.620	332,186	2.5687	1.05%
2013-06-14	0	2.850	2.810	2.850	2.800	2.950	600,000	1,702,060	2.8368	2.531	2.495	2.531	2.487	2.620	675,632	2.5192	-2.06%
2013-06-13	0	2.910	2.860	2.910	2.760	2.980	1,789,000	5,065,880	2.8317	2.584	2.540	2.584	2.451	2.646	2,014,509	2.5147	-2.35%
2013-06-11	0	2.980	2.970	2.980	2.920	3.030	788,000	2,345,670	2.9767	2.646	2.638	2.646	2.593	2.691	887,330	2.6435	-1.65%
2013-06-10	0	3.030	3.030	3.090	3.010	3.120	800,000	2,434,290	3.0429	2.691	2.691	2.744	2.673	2.771	900,843	2.7022	-2.88%
2013-06-07	0	3.120	3.100	3.120	3.070	3.170	446,000	1,383,260	3.1015	2.771	2.753	2.771	2.726	2.815	502,220	2.7543	0.32%
2013-06-06	0	3.110	3.110	3.140	3.050	3.230	3,847,000	12,078,850	3.1398	2.762	2.762	2.789	2.709	2.868	4,331,927	2.7883	-2.81%
2013-06-05	0	3.200	3.200	3.250	3.140	3.250	1,140,000	3,645,150	3.1975	2.842	2.842	2.886	2.789	2.886	1,283,701	2.8396	-1.54%
2013-06-04	0	3.250	3.200	3.250	3.050	3.260	2,347,000	7,458,330	3.1778	2.886	2.842	2.886	2.709	2.895	2,642,847	2.8221	5.86%
2013-06-03	0	3.070	3.070	3.090	3.050	3.280	1,077,000	3,374,030	3.1328	2.726	2.726	2.744	2.709	2.913	1,212,759	2.7821	-6.40%
2013-05-31	0	3.280	3.270	3.280	3.090	3.420	5,996,000	19,757,590	3.2951	2.913	2.904	2.913	2.744	3.037	6,751,816	2.9263	4.79%
2013-05-30	0	3.130	3.120	3.140	2.820	3.180	9,481,000	29,148,060	3.0744	2.780	2.771	2.789	2.504	2.824	10,676,112	2.7302	13.82%
2013-05-29	0	2.750	2.730	2.750	2.730	2.830	819,000	2,262,310	2.7623	2.442	2.424	2.442	2.424	2.513	922,238	2.4531	-2.48%
2013-05-28	0	2.820	2.820	2.850	2.680	2.850	1,133,000	3,154,730	2.7844	2.504	2.504	2.531	2.380	2.531	1,275,818	2.4727	2.17%
2013-05-27	0	2.760	2.730	2.760	2.580	2.760	1,717,600	4,588,142	2.6713	2.451	2.424	2.451	2.291	2.451	1,934,109	2.3722	6.56%
2013-05-24	0	2.590	2.590	2.600	2.490	2.600	828,000	2,114,840	2.5542	2.300	2.300	2.309	2.211	2.309	932,372	2.2682	-0.77%
2013-05-23	0	2.610	2.500	2.610	2.350	2.620	2,642,000	6,487,390	2.4555	2.318	2.220	2.318	2.087	2.327	2,975,033	2.1806	3.98%
2013-05-22	0	2.510	2.510	2.540	2.450	2.710	2,990,000	7,596,280	2.5406	2.229	2.229	2.256	2.176	2.407	3,366,900	2.2562	-9.39%
2013-05-21	0	2.770	2.710	2.780	2.730	2.880	583,000	1,628,630	2.7935	2.460	2.407	2.469	2.424	2.558	656,489	2.4808	0.73%
2013-05-20	0	2.750	2.740	2.760	2.680	2.800	1,103,000	3,041,060	2.7571	2.442	2.433	2.451	2.380	2.487	1,242,037	2.4484	0.73%
2013-05-16	0	2.730	2.700	2.710	2.700	2.740	335,200	911,346	2.7188	2.424	2.398	2.407	2.398	2.433	377,453	2.4145	-1.80%
2013-05-15	0	2.780	2.770	2.780	2.700	2.830	969,000	2,692,190	2.7783	2.469	2.460	2.469	2.398	2.513	1,091,146	2.4673	2.21%
2013-05-14	0	2.720	2.720	2.740	2.700	2.790	669,000	1,839,010	2.7489	2.416	2.416	2.433	2.398	2.478	753,330	2.4412	-1.45%
2013-05-13	0	2.760	2.750	2.760	2.700	2.800	730,000	2,025,830	2.7751	2.451	2.442	2.451	2.398	2.487	822,019	2.4645	-1.08%
2013-05-10	0	2.790	2.790	2.810	2.750	2.860	1,115,000	3,103,630	2.7835	2.478	2.478	2.495	2.442	2.540	1,255,550	2.4719	-2.11%
2013-05-09	0	2.850	2.850	2.860	2.810	2.950	4,779,000	13,857,360	2.8996	2.531	2.531	2.540	2.495	2.620	5,381,409	2.5750	-3.39%
2013-05-08	0	2.950	2.930	2.960	2.900	2.990	5,347,000	15,753,250	2.9462	2.620	2.602	2.629	2.575	2.655	6,021,007	2.6164	1.72%
2013-05-07	0	2.900	2.910	2.950	2.850	2.980	4,900,000	14,263,400	2.9109	2.575	2.584	2.620	2.531	2.646	5,517,661	2.5850	3.20%
2013-05-06	0	2.810	2.810	2.820	2.730	2.880	1,652,000	4,645,560	2.8121	2.495	2.495	2.504	2.424	2.558	1,860,240	2.4973	4.07%
2013-05-03	0	2.700	2.660	2.700	2.600	2.700	2,081,000	5,574,320	2.6787	2.398	2.362	2.398	2.309	2.398	2,343,317	2.3788	5.06%
2013-05-02	0	2.570	2.570	2.580	2.500	2.640	810,000	2,070,010	2.5556	2.282	2.282	2.291	2.220	2.344	912,103	2.2695	-2.28%
2013-04-30	0	2.630	2.600	2.630	2.600	2.720	1,733,000	4,594,900	2.6514	2.336	2.309	2.336	2.309	2.416	1,951,450	2.3546	2.73%
2013-04-29	0	2.560	2.530	2.560	2.530	2.590	556,000	1,419,570	2.5532	2.273	2.247	2.273	2.247	2.300	626,086	2.2674	-1.54%
2013-04-26	0	2.600	2.580	2.600	2.580	2.630	419,000	1,089,590	2.6005	2.309	2.291	2.309	2.291	2.336	471,816	2.3094	-0.38%
2013-04-25	0	2.610	2.610	2.620	2.600	2.640	1,060,000	2,768,310	2.6116	2.318	2.318	2.327	2.309	2.344	1,193,617	2.3193	-0.38%
2013-04-24	0	2.620	2.600	2.620	2.570	2.690	1,840,000	4,820,892	2.6201	2.327	2.309	2.327	2.282	2.389	2,071,938	2.3268	-0.76%
2013-04-23	0	2.640	2.630	2.640	2.470	2.660	3,593,000	9,333,260	2.5976	2.344	2.336	2.344	2.194	2.362	4,045,910	2.3068	3.53%
2013-04-22	0	2.550	2.530	2.550	2.460	2.580	1,548,000	3,901,780	2.5205	2.265	2.247	2.265	2.185	2.291	1,743,131	2.2384	4.51%
2013-04-19	0	2.440	2.440	2.450	2.440	2.530	560,000	1,380,350	2.4649	2.167	2.167	2.176	2.167	2.247	630,590	2.1890	-2.40%
2013-04-18	0	2.500	2.500	2.520	2.500	2.570	1,417,000	3,585,210	2.5301	2.220	2.220	2.238	2.220	2.282	1,595,618	2.2469	-1.96%
2013-04-17	0	2.550	2.530	2.550	2.520	2.600	1,103,000	2,814,630	2.5518	2.265	2.247	2.265	2.238	2.309	1,242,037	2.2661	0.39%
2013-04-16	0	2.540	2.550	2.560	2.480	2.550	2,516,000	6,306,780	2.5067	2.256	2.265	2.273	2.202	2.265	2,833,150	2.2261	-0.78%
2013-04-15	0	2.560	2.550	2.580	2.550	2.600	513,000	1,314,270	2.5619	2.273	2.265	2.291	2.265	2.309	577,665	2.2751	-2.66%
2013-04-12	0	2.630	2.630	2.640	2.580	2.630	515,000	1,341,910	2.6057	2.336	2.336	2.344	2.291	2.336	579,917	2.3140	1.94%
2013-04-11	0	2.580	2.590	2.600	2.570	2.700	565,000	1,484,240	2.6270	2.291	2.300	2.309	2.282	2.398	636,220	2.3329	-1.53%
2013-04-10	0	2.620	2.620	2.630	2.580	2.750	1,337,000	3,546,560	2.6526	2.327	2.327	2.336	2.291	2.442	1,505,533	2.3557	-2.96%
2013-04-09	0	2.700	2.700	2.710	2.420	2.720	6,523,000	16,997,890	2.6058	2.398	2.398	2.407	2.149	2.416	7,345,246	2.3141	12.50%
2013-04-08	0	2.400	2.400	2.430	2.360	2.440	739,000	1,787,740	2.4191	2.131	2.131	2.158	2.096	2.167	832,153	2.1483	-1.23%
2013-04-05	0	2.430	2.430	2.450	2.380	2.540	1,372,000	3,347,980	2.4402	2.158	2.158	2.176	2.114	2.256	1,544,945	2.1671	-3.19%
2013-04-03	0	2.510	2.500	2.510	2.390	2.540	3,411,000	8,392,030	2.4603	2.229	2.220	2.229	2.122	2.256	3,840,968	2.1849	2.87%
2013-04-02	0	2.440	2.430	2.440	2.210	2.470	3,907,400	9,412,200	2.4088	2.167	2.158	2.167	1.963	2.194	4,399,941	2.1392	10.41%
2013-03-28	0	2.210	2.200	2.210	2.100	2.300	4,473,000	9,821,710	2.1958	1.963	1.954	1.963	1.865	2.043	5,036,837	1.9500	-2.21%
2013-03-27	0	2.260	2.260	2.290	2.220	2.340	3,762,000	8,619,350	2.2912	2.007	2.007	2.034	1.971	2.078	4,236,213	2.0347	2.73%
2013-03-26	0	2.200	2.200	2.210	2.030	2.210	14,190,000	29,937,110	2.1097	1.954	1.954	1.963	1.803	1.963	15,978,697	1.8736	7.84%
2013-03-25	0	2.040	2.040	2.060	1.900	2.060	4,577,000	9,196,420	2.0093	1.812	1.812	1.829	1.687	1.829	5,153,946	1.7843	9.09%
2013-03-22	0	1.870	1.870	1.880	1.850	1.880	1,038,000	1,936,250	1.8654	1.661	1.661	1.670	1.643	1.670	1,168,843	1.6566	1.08%
2013-03-21	0	1.850	1.840	1.860	1.840	1.910	752,000	1,410,650	1.8759	1.643	1.634	1.652	1.634	1.696	846,792	1.6659	-1.07%
2013-03-20	0	1.870	1.840	1.880	1.820	1.880	289,000	535,940	1.8545	1.661	1.634	1.670	1.616	1.670	325,429	1.6469	2.19%
2013-03-19	0	1.830	1.830	1.850	1.790	1.870	1,246,000	2,271,310	1.8229	1.625	1.625	1.643	1.590	1.661	1,403,062	1.6188	2.23%
2013-03-18	0	1.790	1.790	1.800	1.790	1.850	550,000	994,900	1.8089	1.590	1.590	1.599	1.590	1.643	619,329	1.6064	-3.76%
2013-03-15	0	1.860	1.850	1.860	1.830	1.900	578,000	1,073,780	1.8578	1.652	1.643	1.652	1.625	1.687	650,859	1.6498	-1.06%
2013-03-14	0	1.880	1.870	1.880	1.800	1.880	766,000	1,408,090	1.8382	1.670	1.661	1.670	1.599	1.670	862,557	1.6325	5.62%
2013-03-13	0	1.780	1.780	1.840	1.770	1.890	552,000	1,001,950	1.8151	1.581	1.581	1.634	1.572	1.678	621,581	1.6119	-1.11%
2013-03-12	0	1.800	1.790	1.800	1.750	1.900	1,600,000	2,903,080	1.8144	1.599	1.590	1.599	1.554	1.687	1,801,685	1.6113	-2.17%
2013-03-11	0	1.840	1.840	1.850	1.840	2.020	1,859,000	3,611,710	1.9428	1.634	1.634	1.643	1.634	1.794	2,093,333	1.7253	-7.07%
2013-03-08	0	1.980	1.970	2.000	1.970	2.030	2,369,000	4,739,050	2.0004	1.758	1.749	1.776	1.749	1.803	2,667,620	1.7765	1.02%
2013-03-07	0	1.960	1.960	1.970	1.930	2.060	2,844,000	5,691,260	2.0011	1.741	1.741	1.749	1.714	1.829	3,202,496	1.7771	-2.00%
2013-03-06	0	2.000	1.990	2.000	1.870	2.050	5,790,000	11,488,650	1.9842	1.776	1.767	1.776	1.661	1.821	6,519,849	1.7621	6.95%
2013-03-05	0	1.870	1.870	1.880	1.830	1.890	1,676,000	3,125,520	1.8649	1.661	1.661	1.670	1.625	1.678	1,887,265	1.6561	2.75%
2013-03-04	0	1.820	1.770	1.820	1.760	1.840	952,000	1,705,940	1.7920	1.616	1.572	1.616	1.563	1.634	1,072,003	1.5914	-0.55%
2013-03-01	0	1.830	1.830	1.840	1.760	1.890	1,401,000	2,577,700	1.8399	1.625	1.625	1.634	1.563	1.678	1,577,601	1.6339	1.67%
2013-02-28	0	1.800	1.800	1.820	1.730	1.850	5,038,000	8,756,140	1.7380	1.599	1.599	1.616	1.536	1.643	5,673,057	1.5435	5.26%
2013-02-27	0	1.710	1.710	1.730	1.680	1.740	1,296,000	2,209,860	1.7051	1.519	1.519	1.536	1.492	1.545	1,459,365	1.5143	3.01%
2013-02-26	0	1.660	1.650	1.660	1.660	1.720	1,143,000	1,938,600	1.6961	1.474	1.465	1.474	1.474	1.527	1,287,079	1.5062	-5.14%
2013-02-25	0	1.750	1.740	1.750	1.730	1.780	704,000	1,228,350	1.7448	1.554	1.545	1.554	1.536	1.581	792,742	1.5495	-1.69%
2013-02-22	0	1.780	1.780	1.790	1.750	1.810	1,082,000	1,928,400	1.7823	1.581	1.581	1.590	1.554	1.607	1,218,390	1.5827	-1.11%
2013-02-21	0	1.800	1.800	1.820	1.800	1.850	1,791,000	3,265,490	1.8233	1.599	1.599	1.616	1.599	1.643	2,016,762	1.6192	-4.76%
2013-02-20	0	1.890	1.880	1.890	1.810	1.890	3,040,000	5,637,690	1.8545	1.678	1.670	1.678	1.607	1.678	3,423,202	1.6469	4.42%
2013-02-19	0	1.810	1.810	1.820	1.800	1.910	8,789,000	16,392,820	1.8652	1.607	1.607	1.616	1.599	1.696	9,896,883	1.6564	1.69%
2013-02-18	0	1.780	1.780	1.790	1.750	1.790	2,019,000	3,575,420	1.7709	1.581	1.581	1.590	1.554	1.590	2,273,502	1.5726	0.56%
2013-02-15	0	1.770	1.770	1.780	1.740	1.810	863,000	1,532,770	1.7761	1.572	1.572	1.581	1.545	1.607	971,784	1.5773	-1.12%
2013-02-14	0	1.790	1.770	1.800	1.620	1.810	2,068,000	3,651,810	1.7659	1.590	1.572	1.599	1.439	1.607	2,328,678	1.5682	2.87%
2013-02-08	0	1.740	1.730	1.740	1.720	1.780	1,030,000	1,792,510	1.7403	1.545	1.536	1.545	1.527	1.581	1,159,835	1.5455	-1.69%
2013-02-07	0	1.770	1.770	1.790	1.760	1.880	6,838,000	12,457,460	1.8218	1.572	1.572	1.590	1.563	1.670	7,699,953	1.6179	2.31%
2013-02-06	0	1.730	1.720	1.740	1.620	1.740	2,363,000	4,002,810	1.6940	1.536	1.527	1.545	1.439	1.545	2,660,864	1.5043	8.12%
2013-02-05	0	1.600	1.590	1.600	1.580	1.610	708,000	1,127,690	1.5928	1.421	1.412	1.421	1.403	1.430	797,246	1.4145	0.00%
2013-02-04	0	1.600	1.600	1.620	1.580	1.620	876,000	1,402,330	1.6008	1.421	1.421	1.439	1.403	1.439	986,423	1.4216	-1.84%
2013-02-01	0	1.630	1.630	1.650	1.610	1.650	603,000	985,720	1.6347	1.448	1.448	1.465	1.430	1.465	679,010	1.4517	-1.21%
2013-01-31	0	1.650	1.630	1.650	1.630	1.700	430,000	712,440	1.6568	1.465	1.448	1.465	1.448	1.510	484,203	1.4714	-1.20%
2013-01-30	0	1.670	1.670	1.680	1.670	1.700	701,000	1,177,630	1.6799	1.483	1.483	1.492	1.483	1.510	789,363	1.4919	-1.18%
2013-01-29	0	1.690	1.690	1.710	1.680	1.700	211,000	355,970	1.6871	1.501	1.501	1.519	1.492	1.510	237,597	1.4982	-1.17%
2013-01-28	0	1.710	1.700	1.710	1.700	1.720	455,000	774,080	1.7013	1.519	1.510	1.519	1.510	1.527	512,354	1.5108	0.59%
2013-01-25	0	1.700	1.700	1.720	1.700	1.750	613,000	1,055,850	1.7224	1.510	1.510	1.527	1.510	1.554	690,271	1.5296	-2.30%
2013-01-24	0	1.740	1.720	1.740	1.700	1.770	310,000	541,170	1.7457	1.545	1.527	1.545	1.510	1.572	349,077	1.5503	2.35%
2013-01-23	0	1.700	1.700	1.730	1.700	1.750	564,000	972,370	1.7241	1.510	1.510	1.536	1.510	1.554	635,094	1.5311	-2.86%
2013-01-22	0	1.750	1.740	1.750	1.740	1.780	445,000	786,730	1.7679	1.554	1.545	1.554	1.545	1.581	501,094	1.5700	0.00%
2013-01-21	0	1.750	1.750	1.780	1.670	1.780	1,369,000	2,364,060	1.7269	1.554	1.554	1.581	1.483	1.581	1,541,567	1.5335	2.94%
2013-01-18	0	1.700	1.700	1.720	1.690	1.750	1,946,000	3,364,650	1.7290	1.510	1.510	1.527	1.501	1.554	2,191,300	1.5355	0.00%
2013-01-17	0	1.700	1.690	1.700	1.680	1.710	982,000	1,661,320	1.6918	1.510	1.501	1.510	1.492	1.519	1,105,784	1.5024	-1.16%
2013-01-16	0	1.720	1.710	1.720	1.670	1.720	1,616,000	2,723,300	1.6852	1.527	1.519	1.527	1.483	1.527	1,819,702	1.4966	-1.15%
2013-01-15	0	1.740	1.720	1.740	1.700	1.810	2,260,000	3,976,820	1.7597	1.545	1.527	1.545	1.510	1.607	2,544,881	1.5627	-1.14%
2013-01-14	0	1.760	1.740	1.770	1.720	1.820	366,000	638,550	1.7447	1.563	1.545	1.572	1.527	1.616	412,136	1.5494	-1.68%
2013-01-11	0	1.790	1.790	1.810	1.750	1.840	1,837,000	3,307,230	1.8003	1.590	1.590	1.607	1.554	1.634	2,068,560	1.5988	-1.10%
2013-01-10	0	1.810	1.800	1.810	1.780	1.850	1,979,000	3,555,220	1.7965	1.607	1.599	1.607	1.581	1.643	2,228,460	1.5954	0.56%
2013-01-09	0	1.800	1.780	1.800	1.760	1.830	1,885,000	3,374,760	1.7903	1.599	1.581	1.599	1.563	1.625	2,122,611	1.5899	2.27%
2013-01-08	0	1.760	1.740	1.760	1.680	1.830	5,718,171	9,840,585	1.7209	1.563	1.545	1.563	1.492	1.625	6,438,966	1.5283	-3.83%
2013-01-07	0	1.830	1.830	1.850	1.800	1.910	2,898,000	5,405,050	1.8651	1.625	1.625	1.643	1.599	1.696	3,263,303	1.6563	-2.66%
2013-01-04	0	1.880	1.880	1.890	1.870	1.980	2,754,000	5,267,320	1.9126	1.670	1.670	1.678	1.661	1.758	3,101,151	1.6985	-6.00%
2013-01-03	0	2.000	1.970	2.000	1.950	2.040	2,593,000	5,165,020	1.9919	1.776	1.749	1.776	1.732	1.812	2,919,856	1.7689	-1.96%
2013-01-02	0	2.040	2.040	2.050	2.030	2.190	6,303,000	13,359,020	2.1195	1.812	1.812	1.821	1.803	1.945	7,097,514	1.8822	-2.86%
2012-12-31	0	2.100	2.080	2.110	2.000	2.150	5,741,000	12,042,080	2.0976	1.865	1.847	1.874	1.776	1.909	6,464,672	1.8628	5.00%
2012-12-28	0	2.000	1.980	2.000	1.920	2.040	5,250,000	10,436,190	1.9878	1.776	1.758	1.776	1.705	1.812	5,911,780	1.7653	5.82%
2012-12-27	0	1.890	1.890	1.910	1.870	1.940	1,468,000	2,804,010	1.9101	1.678	1.678	1.696	1.661	1.723	1,653,046	1.6963	-1.56%
2012-12-24	0	1.920	1.910	1.920	1.840	1.950	935,000	1,782,370	1.9063	1.705	1.696	1.705	1.634	1.732	1,052,860	1.6929	2.13%
2012-12-21	0	1.880	1.860	1.890	1.810	1.950	4,618,000	8,588,330	1.8598	1.670	1.652	1.678	1.607	1.732	5,200,114	1.6516	-3.59%
2012-12-20	0	1.950	1.950	1.960	1.870	2.030	4,303,000	8,355,420	1.9418	1.732	1.732	1.741	1.661	1.803	4,845,408	1.7244	-4.88%
2012-12-19	0	2.050	2.040	2.050	2.030	2.150	5,638,000	11,757,440	2.0854	1.821	1.812	1.821	1.803	1.909	6,348,689	1.8519	0.00%
2012-12-18	0	2.050	2.050	2.060	1.920	2.080	5,134,000	10,356,840	2.0173	1.821	1.821	1.829	1.705	1.847	5,781,158	1.7915	6.77%
2012-12-17	0	1.920	1.920	1.930	1.810	1.950	3,857,000	7,362,540	1.9089	1.705	1.705	1.714	1.607	1.732	4,343,188	1.6952	3.23%
2012-12-14	0	1.860	1.850	1.860	1.770	1.930	4,575,000	8,569,460	1.8731	1.652	1.643	1.652	1.572	1.714	5,151,694	1.6634	5.08%
2012-12-13	0	1.770	1.770	1.780	1.660	1.810	6,730,000	11,751,030	1.7461	1.572	1.572	1.581	1.474	1.607	7,578,339	1.5506	5.99%
2012-12-12	0	1.670	1.640	1.660	1.520	1.690	3,583,000	5,737,660	1.6014	1.483	1.456	1.474	1.350	1.501	4,034,649	1.4221	9.15%
2012-12-11	0	1.530	1.520	1.540	1.510	1.570	1,413,000	2,192,310	1.5515	1.359	1.350	1.368	1.341	1.394	1,591,113	1.3778	-2.55%
2012-12-10	0	1.570	1.560	1.570	1.500	1.590	3,783,000	5,830,250	1.5412	1.394	1.385	1.394	1.332	1.412	4,259,860	1.3686	3.97%
2012-12-07	0	1.510	1.510	1.550	1.480	1.570	3,472,000	5,269,220	1.5176	1.341	1.341	1.376	1.314	1.394	3,909,657	1.3477	-0.66%
2012-12-06	0	1.520	1.500	1.540	1.330	1.540	12,261,000	17,067,750	1.3920	1.350	1.332	1.368	1.181	1.368	13,806,540	1.2362	16.92%
2012-12-05	0	1.300	1.310	1.320	1.260	1.340	1,228,000	1,597,460	1.3009	1.154	1.163	1.172	1.119	1.190	1,382,794	1.1552	3.17%
2012-12-04	0	1.260	1.260	1.290	1.260	1.310	430,000	551,590	1.2828	1.119	1.119	1.146	1.119	1.163	484,203	1.1392	-3.82%
2012-12-03	0	1.310	1.300	1.320	1.300	1.330	454,000	597,880	1.3169	1.163	1.154	1.172	1.154	1.181	511,228	1.1695	-3.68%
2012-11-30	0	1.360	1.360	1.370	1.330	1.390	277,000	375,570	1.3558	1.208	1.208	1.217	1.181	1.234	311,917	1.2041	-0.73%
2012-11-29	0	1.370	1.350	1.380	1.310	1.370	921,000	1,245,450	1.3523	1.217	1.199	1.226	1.163	1.217	1,037,095	1.2009	2.24%
2012-11-28	0	1.340	1.340	1.360	1.270	1.360	1,363,000	1,830,770	1.3432	1.190	1.190	1.208	1.128	1.208	1,534,811	1.1928	5.51%
2012-11-27	0	1.270	1.250	1.260	1.260	1.390	3,575,000	4,768,800	1.3339	1.128	1.110	1.119	1.119	1.234	4,025,641	1.1846	-3.79%
2012-11-26	0	1.320	1.310	1.320	1.250	1.400	3,351,000	4,438,430	1.3245	1.172	1.163	1.172	1.110	1.243	3,773,405	1.1762	6.45%
2012-11-23	0	1.240	1.220	1.260	1.220	1.250	263,000	327,900	1.2468	1.101	1.083	1.119	1.083	1.110	296,152	1.1072	-1.59%
2012-11-22	0	1.260	1.250	1.270	1.230	1.270	416,000	517,160	1.2432	1.119	1.110	1.128	1.092	1.128	468,438	1.1040	4.13%
2012-11-21	0	1.210	1.210	1.250	1.200	1.250	255,000	311,830	1.2229	1.075	1.075	1.110	1.066	1.110	287,144	1.0860	0.00%
2012-11-20	0	1.210	1.200	1.240	1.210	1.250	477,000	584,360	1.2251	1.075	1.066	1.101	1.075	1.110	537,127	1.0879	-1.63%
2012-11-19	0	1.230	1.230	1.250	1.230	1.250	874,000	1,086,290	1.2429	1.092	1.092	1.110	1.092	1.110	984,171	1.1038	1.65%
2012-11-16	0	1.210	1.200	1.220	1.180	1.210	1,269,000	1,516,000	1.1946	1.075	1.066	1.083	1.048	1.075	1,428,962	1.0609	5.22%
2012-11-15	0	1.150	1.140	1.180	1.150	1.150	132,000	151,800	1.1500	1.021	1.012	1.048	1.021	1.021	148,639	1.0213	0.00%
2012-11-14	0	1.150	1.150	1.180	1.140	1.170	710,000	818,000	1.1521	1.021	1.021	1.048	1.012	1.039	799,498	1.0231	-3.36%
2012-11-13	0	1.190	1.190	1.210	1.190	1.250	1,201,000	1,432,670	1.1929	1.057	1.057	1.075	1.057	1.110	1,352,390	1.0594	0.85%
2012-11-12	0	1.180	1.170	1.190	1.180	1.190	278,000	329,430	1.1850	1.048	1.039	1.057	1.048	1.057	313,043	1.0523	1.72%
2012-11-09	0	1.160	1.160	1.190	1.140	1.140	10,000	11,400	1.1400	1.030	1.030	1.057	1.012	1.012	11,261	1.0124	0.00%
2012-11-08	0	1.160	1.160	1.190	1.160	1.160	170,000	197,200	1.1600	1.030	1.030	1.057	1.030	1.030	191,429	1.0301	-3.33%
2012-11-07	0	1.200	1.180	1.200	1.180	1.200	210,000	250,300	1.1919	1.066	1.048	1.066	1.048	1.066	236,471	1.0585	1.69%
2012-11-06	0	1.180	1.180	1.190	1.180	1.190	227,000	269,550	1.1874	1.048	1.048	1.057	1.048	1.057	255,614	1.0545	-0.84%
2012-11-05	0	1.190	1.180	1.200	1.180	1.190	105,000	124,900	1.1895	1.057	1.048	1.066	1.048	1.057	118,236	1.0564	0.00%
2012-11-02	0	1.190	1.190	1.210	1.190	1.200	466,000	554,680	1.1903	1.057	1.057	1.075	1.057	1.066	524,741	1.0571	-0.83%
2012-11-01	0	1.200	1.170	1.200	1.170	1.210	503,000	597,890	1.1886	1.066	1.039	1.066	1.039	1.075	566,405	1.0556	-0.83%
2012-10-31	0	1.210	1.190	1.210	1.180	1.220	618,000	735,010	1.1893	1.075	1.057	1.075	1.048	1.083	695,901	1.0562	0.00%
2012-10-30	0	1.210	1.190	1.210	1.120	1.250	556,000	667,160	1.1999	1.075	1.057	1.075	0.995	1.110	626,086	1.0656	1.68%
2012-10-29	0	1.190	1.160	1.190	1.170	1.200	265,000	315,730	1.1914	1.057	1.030	1.057	1.039	1.066	298,404	1.0581	4.39%
2012-10-26	0	1.140	1.140	1.190	1.120	1.200	79,000	91,540	1.1587	1.012	1.012	1.057	0.995	1.066	88,958	1.0290	-2.56%
2012-10-25	0	1.170	1.130	1.180	-	-	0	0	-	1.039	1.004	1.048	-	-	0	-	0.00%
2012-10-24	0	1.170	1.170	1.180	1.140	1.190	54,000	62,570	1.1587	1.039	1.039	1.048	1.012	1.057	60,807	1.0290	-0.85%
2012-10-22	0	1.180	1.150	1.200	1.110	1.200	647,000	749,030	1.1577	1.048	1.021	1.066	0.986	1.066	728,557	1.0281	6.31%
2012-10-19	0	1.110	1.100	1.120	1.100	1.110	74,000	81,740	1.1046	0.986	0.977	0.995	0.977	0.986	83,328	0.9809	0.91%
2012-10-18	0	1.100	1.070	1.110	1.060	1.110	334,000	363,420	1.0881	0.977	0.950	0.986	0.941	0.986	376,102	0.9663	1.85%
2012-10-17	0	1.080	1.070	1.080	1.050	1.100	584,000	637,090	1.0909	0.959	0.950	0.959	0.932	0.977	657,615	0.9688	4.85%
2012-10-16	0	1.030	1.030	1.090	1.000	1.100	1,330,000	1,396,280	1.0498	0.915	0.915	0.968	0.888	0.977	1,497,651	0.9323	0.98%
2012-10-15	0	1.020	1.020	1.040	1.020	1.030	123,000	126,590	1.0292	0.906	0.906	0.924	0.906	0.915	138,505	0.9140	0.99%
2012-10-12	0	1.010	1.010	1.020	1.000	1.010	70,000	70,300	1.0043	0.897	0.897	0.906	0.888	0.897	78,824	0.8919	1.00%
2012-10-11	0	1.000	1.000	1.020	0.990	1.030	768,000	771,750	1.0049	0.888	0.888	0.906	0.879	0.915	864,809	0.8924	-2.91%
2012-10-10	0	1.030	1.020	1.030	1.020	1.030	360,000	369,100	1.0253	0.915	0.906	0.915	0.906	0.915	405,379	0.9105	-0.96%
2012-10-09	0	1.040	1.030	1.040	1.030	1.050	316,000	327,980	1.0379	0.924	0.915	0.924	0.915	0.932	355,833	0.9217	0.00%
2012-10-08	0	1.040	1.040	1.060	1.000	1.100	1,550,000	1,635,010	1.0548	0.924	0.924	0.941	0.888	0.977	1,745,383	0.9368	0.97%
2012-10-05	0	1.030	1.030	1.050	1.030	1.060	280,000	293,150	1.0470	0.915	0.915	0.932	0.915	0.941	315,295	0.9298	-0.96%
2012-10-04	0	1.040	1.040	1.060	1.040	1.050	246,000	257,300	1.0459	0.924	0.924	0.941	0.924	0.932	277,009	0.9289	-0.95%
2012-10-03	0	1.050	1.050	1.070	1.050	1.050	89,000	93,450	1.0500	0.932	0.932	0.950	0.932	0.932	100,219	0.9325	-0.94%
2012-09-28	0	1.060	1.060	1.070	1.050	1.060	75,000	78,940	1.0525	0.941	0.941	0.950	0.932	0.941	84,454	0.9347	0.95%
2012-09-27	0	1.050	1.050	1.060	1.050	1.050	130,000	136,500	1.0500	0.932	0.932	0.941	0.932	0.932	146,387	0.9325	0.00%
2012-09-26	0	1.050	1.050	1.060	1.040	1.060	298,000	313,740	1.0528	0.932	0.932	0.941	0.924	0.941	335,564	0.9350	0.00%
2012-09-25	0	1.050	1.050	1.070	1.050	1.080	280,000	298,450	1.0659	0.932	0.932	0.950	0.932	0.959	315,295	0.9466	0.00%
2012-09-24	0	1.050	1.050	1.070	-	-	0	0	-	0.932	0.932	0.950	-	-	0	-	0.00%
2012-09-21	0	1.050	1.050	1.070	1.050	1.050	20,000	21,000	1.0500	0.932	0.932	0.950	0.932	0.932	22,521	0.9325	0.00%
2012-09-20	0	1.050	1.050	1.070	1.050	1.050	144,000	151,200	1.0500	0.932	0.932	0.950	0.932	0.932	162,152	0.9325	0.00%
2012-09-19	0	1.050	1.050	1.060	1.050	1.050	214,000	224,700	1.0500	0.932	0.932	0.941	0.932	0.932	240,975	0.9325	0.00%
2012-09-18	0	1.050	1.050	1.070	1.050	1.050	54,000	56,700	1.0500	0.932	0.932	0.950	0.932	0.932	60,807	0.9325	-2.78%
2012-09-17	0	1.080	1.060	1.080	1.090	1.090	8,000	8,720	1.0900	0.959	0.941	0.959	0.968	0.968	9,008	0.9680	0.00%
2012-09-14	0	1.080	1.060	1.080	1.060	1.080	110,000	117,280	1.0662	0.959	0.941	0.959	0.941	0.959	123,866	0.9468	3.85%
2012-09-13	0	1.040	1.040	1.070	1.040	1.080	243,000	256,900	1.0572	0.924	0.924	0.950	0.924	0.959	273,631	0.9389	0.00%
2012-09-12	0	1.040	1.040	1.060	1.040	1.050	105,000	109,360	1.0415	0.924	0.924	0.941	0.924	0.932	118,236	0.9249	0.97%
2012-09-11	0	1.030	1.030	1.050	1.030	1.030	5,000	5,150	1.0300	0.915	0.915	0.932	0.915	0.915	5,630	0.9147	-1.90%
2012-09-10	0	1.050	1.050	1.070	1.040	1.040	19,000	19,760	1.0400	0.932	0.932	0.950	0.924	0.924	21,395	0.9236	0.96%
2012-09-07	0	1.040	1.040	1.060	1.020	1.060	590,000	614,070	1.0408	0.924	0.924	0.941	0.906	0.941	664,371	0.9243	0.97%
2012-09-06	0	1.030	1.030	1.040	1.030	1.030	45,000	46,150	1.0256	0.915	0.915	0.924	0.915	0.915	50,672	0.9108	0.00%
2012-09-05	0	1.030	1.020	1.030	1.020	1.030	131,000	134,910	1.0298	0.915	0.906	0.915	0.906	0.915	147,513	0.9146	1.98%
2012-09-04	0	1.010	1.000	1.040	-	-	0	0	-	0.897	0.888	0.924	-	-	0	-	0.00%
2012-09-03	0	1.010	1.010	1.040	1.000	1.020	78,000	78,610	1.0078	0.897	0.897	0.924	0.888	0.906	87,832	0.8950	-0.98%
2012-08-31	0	1.020	1.020	1.050	1.000	1.050	279,000	291,070	1.0433	0.906	0.906	0.932	0.888	0.932	314,169	0.9265	2.00%
2012-08-30	0	1.000	0.990	1.000	1.000	1.050	138,000	138,500	1.0036	0.888	0.879	0.888	0.888	0.932	155,395	0.8913	0.00%
2012-08-29	0	1.000	1.000	1.020	0.990	1.040	463,000	467,390	1.0095	0.888	0.888	0.906	0.879	0.924	521,363	0.8965	-4.76%
2012-08-28	0	1.050	1.030	1.050	1.010	1.050	104,000	107,520	1.0338	0.932	0.915	0.932	0.897	0.932	117,110	0.9181	0.96%
2012-08-27	0	1.040	1.040	1.070	1.040	1.070	65,000	69,400	1.0677	0.924	0.924	0.950	0.924	0.950	73,193	0.9482	0.00%
2012-08-24	0	1.040	1.030	1.060	1.040	1.050	70,000	73,100	1.0443	0.924	0.915	0.941	0.924	0.932	78,824	0.9274	-4.59%
2012-08-23	0	1.090	1.070	1.100	1.050	1.100	614,000	660,760	1.0762	0.968	0.950	0.977	0.932	0.977	691,397	0.9557	3.81%
2012-08-22	0	1.050	1.020	1.050	1.050	1.050	51,000	53,550	1.0500	0.932	0.906	0.932	0.932	0.932	57,429	0.9325	1.94%
2012-08-21	0	1.030	1.030	1.050	1.010	1.080	533,000	558,200	1.0473	0.915	0.915	0.932	0.897	0.959	600,186	0.9300	-0.96%
2012-08-20	0	1.040	1.040	1.060	1.040	1.050	20,000	20,900	1.0450	0.924	0.924	0.941	0.924	0.932	22,521	0.9280	-0.95%
2012-08-17	0	1.050	0.990	1.060	0.980	1.070	1,466,000	1,479,430	1.0092	0.932	0.879	0.941	0.870	0.950	1,650,794	0.8962	-2.78%
2012-08-16	0	1.080	1.050	1.080	1.080	1.080	30,000	32,400	1.0800	0.959	0.932	0.959	0.959	0.959	33,782	0.9591	0.00%
2012-08-15	0	1.080	1.080	1.100	1.080	1.080	25,000	27,000	1.0800	0.959	0.959	0.977	0.959	0.959	28,151	0.9591	0.00%
2012-08-14	0	1.080	1.050	1.080	1.000	1.080	602,000	627,680	1.0427	0.959	0.932	0.959	0.888	0.959	677,884	0.9259	0.93%
2012-08-13	0	1.070	1.050	1.070	1.060	1.100	71,000	75,940	1.0696	0.950	0.932	0.950	0.941	0.977	79,950	0.9498	-2.73%
2012-08-10	0	1.100	1.080	1.110	1.100	1.120	27,000	29,840	1.1052	0.977	0.959	0.986	0.977	0.995	30,403	0.9815	0.00%
2012-08-09	0	1.100	1.100	1.120	-	-	0	0	-	0.977	0.977	0.995	-	-	0	-	0.00%
2012-08-08	0	1.100	1.070	1.100	-	-	0	0	-	0.977	0.950	0.977	-	-	0	-	0.00%
2012-08-07	0	1.100	1.080	1.120	-	-	0	0	-	0.977	0.959	0.995	-	-	0	-	0.00%
2012-08-06	0	1.100	1.070	1.100	1.100	1.100	11,000	12,100	1.1000	0.977	0.950	0.977	0.977	0.977	12,387	0.9769	0.00%
2012-08-03	0	1.100	1.070	1.100	1.050	1.110	411,000	454,510	1.1059	0.977	0.950	0.977	0.932	0.986	462,808	0.9821	3.77%
2012-08-02	0	1.060	1.060	1.090	1.030	1.060	30,662	31,868	1.0393	0.941	0.941	0.968	0.915	0.941	34,527	0.9230	0.95%
2012-08-01	0	1.050	1.050	1.080	1.050	1.090	77,000	83,650	1.0864	0.932	0.932	0.959	0.932	0.968	86,706	0.9648	-4.55%
2012-07-31	0	1.100	1.080	1.100	1.070	1.110	320,000	353,250	1.1039	0.977	0.959	0.977	0.950	0.986	360,337	0.9803	4.76%
2012-07-30	0	1.050	1.040	1.060	1.050	1.080	350,000	369,500	1.0557	0.932	0.924	0.941	0.932	0.959	394,119	0.9375	-4.55%
2012-07-27	0	1.100	1.090	1.110	1.090	1.110	717,000	789,380	1.1009	0.977	0.968	0.986	0.968	0.986	807,380	0.9777	0.00%
2012-07-26	0	1.100	1.100	1.120	1.090	1.100	720,000	791,000	1.0986	0.977	0.977	0.995	0.968	0.977	810,758	0.9756	0.92%
2012-07-25	0	1.090	1.090	1.100	1.090	1.100	568,000	624,200	1.0989	0.968	0.968	0.977	0.968	0.977	639,598	0.9759	0.00%
2012-07-24	0	1.090	1.090	1.100	1.090	1.100	40,000	43,800	1.0950	0.968	0.968	0.977	0.968	0.977	45,042	0.9724	-4.39%
2012-07-23	0	1.140	1.100	1.140	1.080	1.150	975,000	1,104,340	1.1327	1.012	0.977	1.012	0.959	1.021	1,097,902	1.0059	2.70%
2012-07-20	0	1.110	1.110	1.140	1.110	1.110	2,000	2,220	1.1100	0.986	0.986	1.012	0.986	0.986	2,252	0.9857	0.91%
2012-07-19	0	1.100	1.100	1.130	1.100	1.110	10,000	11,050	1.1050	0.977	0.977	1.004	0.977	0.986	11,261	0.9813	-4.35%
2012-07-18	0	1.150	1.110	1.160	1.100	1.150	40,000	45,500	1.1375	1.021	0.986	1.030	0.977	1.021	45,042	1.0102	4.55%
2012-07-17	0	1.100	1.100	1.150	1.100	1.100	20,000	22,000	1.1000	0.977	0.977	1.021	0.977	0.977	22,521	0.9769	0.00%
2012-07-16	0	1.100	1.100	1.150	1.100	1.110	35,000	38,650	1.1043	0.977	0.977	1.021	0.977	0.986	39,412	0.9807	-0.90%
2012-07-13	0	1.110	1.100	1.150	1.110	1.110	100,000	111,000	1.1100	0.986	0.977	1.021	0.986	0.986	112,605	0.9857	-2.63%
2012-07-12	0	1.140	1.110	1.140	1.090	1.150	178,000	195,770	1.0998	1.012	0.986	1.012	0.968	1.021	200,437	0.9767	-3.39%
2012-07-11	0	1.180	1.130	1.180	1.130	1.180	20,000	22,780	1.1390	1.048	1.004	1.048	1.004	1.048	22,521	1.0115	6.31%
2012-07-10	0	1.110	1.100	1.140	1.110	1.140	120,000	133,820	1.1152	0.986	0.977	1.012	0.986	1.012	135,126	0.9903	0.00%
2012-07-09	0	1.110	1.100	1.130	1.110	1.150	193,000	216,080	1.1196	0.986	0.977	1.004	0.986	1.021	217,328	0.9943	-0.89%
2012-07-06	0	1.120	1.120	1.150	1.100	1.120	107,000	117,810	1.1010	0.995	0.995	1.021	0.977	0.995	120,488	0.9778	-0.88%
2012-07-05	0	1.130	1.120	1.150	-	-	0	0	-	1.004	0.995	1.021	-	-	0	-	0.00%
2012-07-04	0	1.130	1.130	1.150	1.100	1.190	144,000	161,050	1.1184	1.004	1.004	1.021	0.977	1.057	162,152	0.9932	-4.24%
2012-07-03	0	1.180	1.180	1.190	1.100	1.210	767,000	873,560	1.1389	1.048	1.048	1.057	0.977	1.075	863,683	1.0114	2.61%
2012-06-29	0	1.150	1.130	1.150	1.150	1.160	74,000	85,540	1.1559	1.021	1.004	1.021	1.021	1.030	83,328	1.0265	0.00%
2012-06-28	0	1.150	1.130	1.150	1.140	1.150	355,000	406,530	1.1452	1.021	1.004	1.021	1.012	1.021	399,749	1.0170	0.88%
2012-06-27	0	1.140	1.130	1.150	1.140	1.180	200,000	231,700	1.1585	1.012	1.004	1.021	1.012	1.048	225,211	1.0288	-0.87%
2012-06-26	0	1.150	1.110	1.150	-	-	0	0	-	1.021	0.986	1.021	-	-	0	-	0.00%
2012-06-25	0	1.150	1.150	1.170	1.130	1.150	271,000	307,850	1.1360	1.021	1.021	1.039	1.004	1.021	305,160	1.0088	0.00%
2012-06-22	0	1.150	1.120	1.160	-	-	0	0	-	1.021	0.995	1.030	-	-	0	-	0.00%
2012-06-21	0	1.150	1.150	1.160	1.120	1.130	120,000	134,600	1.1217	1.021	1.021	1.030	0.995	1.004	135,126	0.9961	0.00%
2012-06-20	0	1.150	1.120	1.170	1.150	1.160	150,000	173,000	1.1533	1.021	0.995	1.039	1.021	1.030	168,908	1.0242	-0.86%
2012-06-19	0	1.160	1.120	1.170	1.160	1.160	63,000	73,080	1.1600	1.030	0.995	1.039	1.030	1.030	70,941	1.0301	0.00%
2012-06-18	0	1.160	1.120	1.170	1.120	1.160	277,000	315,780	1.1400	1.030	0.995	1.039	0.995	1.030	311,917	1.0124	3.57%
2012-06-15	0	1.120	1.100	1.120	1.090	1.130	273,000	302,180	1.1069	0.995	0.977	0.995	0.968	1.004	307,413	0.9830	1.82%
2012-06-14	0	1.100	1.090	1.120	1.090	1.110	220,000	241,890	1.0995	0.977	0.968	0.995	0.968	0.986	247,732	0.9764	0.00%
2012-06-13	0	1.100	1.070	1.110	1.100	1.110	149,000	164,300	1.1027	0.977	0.950	0.986	0.977	0.986	167,782	0.9792	3.77%
2012-06-12	0	1.060	1.050	1.080	1.040	1.080	116,000	122,900	1.0595	0.941	0.932	0.959	0.924	0.959	130,622	0.9409	0.00%
2012-06-11	0	1.060	1.050	1.060	1.060	1.060	157,000	166,420	1.0600	0.941	0.932	0.941	0.941	0.941	176,790	0.9413	0.00%
2012-06-08	0	1.060	1.030	1.100	1.050	1.060	112,000	118,600	1.0589	0.941	0.915	0.977	0.932	0.941	126,118	0.9404	0.00%
2012-06-07	0	1.060	1.050	1.080	1.060	1.080	98,000	105,040	1.0718	0.941	0.932	0.959	0.941	0.959	110,353	0.9519	3.92%
2012-06-06	0	1.020	1.020	1.050	1.000	1.030	71,000	71,600	1.0085	0.906	0.906	0.932	0.888	0.915	79,950	0.8956	2.00%
2012-06-05	0	1.000	0.990	1.030	1.000	1.060	180,000	186,600	1.0367	0.888	0.879	0.915	0.888	0.941	202,690	0.9206	-2.91%
2012-06-04	0	1.030	1.010	1.030	1.030	1.070	310,000	326,400	1.0529	0.915	0.897	0.915	0.915	0.950	349,077	0.9350	-2.83%
2012-06-01	0	1.060	1.050	1.070	1.060	1.090	140,000	149,180	1.0656	0.941	0.932	0.950	0.941	0.968	157,647	0.9463	0.00%
2012-05-31	0	1.060	1.040	1.100	1.050	1.070	377,000	397,590	1.0546	0.941	0.924	0.977	0.932	0.950	424,522	0.9366	-3.64%
2012-05-30	0	1.100	1.070	1.100	1.070	1.120	82,000	88,500	1.0793	0.977	0.950	0.977	0.950	0.995	92,336	0.9585	-3.51%
2012-05-29	0	1.140	1.060	1.140	1.090	1.140	281,000	310,490	1.1049	1.012	0.941	1.012	0.968	1.012	316,421	0.9813	7.55%
2012-05-28	0	1.060	1.050	1.080	1.060	1.060	124,000	131,440	1.0600	0.941	0.932	0.959	0.941	0.941	139,631	0.9413	-0.93%
2012-05-25	0	1.070	1.060	1.070	1.070	1.070	80,000	85,600	1.0700	0.950	0.941	0.950	0.950	0.950	90,084	0.9502	-1.83%
2012-05-24	0	1.090	1.060	1.090	1.060	1.090	232,000	248,080	1.0693	0.968	0.941	0.968	0.941	0.968	261,244	0.9496	1.87%
2012-05-23	0	1.070	1.070	1.090	1.070	1.070	110,000	117,700	1.0700	0.950	0.950	0.968	0.950	0.950	123,866	0.9502	-0.93%
2012-05-22	0	1.080	1.080	1.100	1.030	1.120	143,000	153,960	1.0766	0.959	0.959	0.977	0.915	0.995	161,026	0.9561	-0.92%
2012-05-21	0	1.090	1.090	1.120	1.080	1.120	88,000	95,660	1.0870	0.968	0.968	0.995	0.959	0.995	99,093	0.9654	1.87%
2012-05-18	0	1.070	1.070	1.090	1.050	1.070	451,000	480,780	1.0660	0.950	0.950	0.968	0.932	0.950	507,850	0.9467	-1.83%
2012-05-17	0	1.090	1.090	1.100	1.070	1.090	13,000	14,130	1.0869	0.968	0.968	0.977	0.950	0.968	14,639	0.9653	-2.68%
2012-05-16	0	1.120	1.060	1.120	1.090	1.120	190,000	210,230	1.1065	0.995	0.941	0.995	0.968	0.995	213,950	0.9826	-2.61%
2012-05-15	0	1.150	1.150	1.170	1.100	1.170	112,000	128,070	1.1435	1.021	1.021	1.039	0.977	1.039	126,118	1.0155	0.00%
2012-05-14	0	1.150	1.130	1.150	1.130	1.180	91,000	106,430	1.1696	1.021	1.004	1.021	1.004	1.048	102,471	1.0386	-1.71%
2012-05-11	0	1.170	1.130	1.170	1.130	1.170	127,000	146,110	1.1505	1.039	1.004	1.039	1.004	1.039	143,009	1.0217	3.54%
2012-05-10	0	1.130	1.080	1.130	1.060	1.130	326,000	355,180	1.0895	1.004	0.959	1.004	0.941	1.004	367,093	0.9675	-2.59%
2012-05-09	0	1.160	1.160	1.170	1.130	1.190	50,000	57,660	1.1532	1.030	1.030	1.039	1.004	1.057	56,303	1.0241	-2.52%
2012-05-08	0	1.190	1.190	1.200	1.160	1.160	18,000	20,880	1.1600	1.057	1.057	1.066	1.030	1.030	20,269	1.0301	2.59%
2012-05-07	0	1.160	1.160	1.210	1.160	1.160	20,000	23,200	1.1600	1.030	1.030	1.075	1.030	1.030	22,521	1.0301	-4.13%
2012-05-04	0	1.210	1.190	1.220	1.180	1.210	73,000	86,870	1.1900	1.075	1.057	1.083	1.048	1.075	82,202	1.0568	-0.82%
2012-05-03	0	1.220	1.220	1.230	1.200	1.200	40,000	48,000	1.2000	1.083	1.083	1.092	1.066	1.066	45,042	1.0657	1.67%
2012-05-02	0	1.200	1.170	1.200	1.170	1.210	3,000	3,590	1.1967	1.066	1.039	1.066	1.039	1.075	3,378	1.0627	-0.83%
2012-04-30	0	1.210	1.160	1.210	1.160	1.210	85,000	99,450	1.1700	1.075	1.030	1.075	1.030	1.075	95,715	1.0390	3.42%
2012-04-27	0	1.170	1.160	1.170	-	-	0	0	-	1.039	1.030	1.039	-	-	0	-	-0.85%
2012-04-26	0	1.180	1.170	1.210	1.160	1.180	424,000	499,640	1.1784	1.048	1.039	1.075	1.030	1.048	477,447	1.0465	0.00%
2012-04-25	0	1.180	1.160	1.220	1.150	1.180	248,000	290,190	1.1701	1.048	1.030	1.083	1.021	1.048	279,261	1.0391	0.00%
2012-04-24	0	1.180	1.180	1.200	1.150	1.170	80,000	92,690	1.1586	1.048	1.048	1.066	1.021	1.039	90,084	1.0289	-1.67%
2012-04-23	0	1.200	1.190	1.210	1.200	1.210	97,000	116,900	1.2052	1.066	1.057	1.075	1.066	1.075	109,227	1.0702	0.84%
2012-04-20	0	1.190	1.190	1.220	-	-	0	0	-	1.057	1.057	1.083	-	-	0	-	0.85%
2012-04-19	0	1.180	1.180	1.220	1.180	1.180	236,000	278,480	1.1800	1.048	1.048	1.083	1.048	1.048	265,749	1.0479	0.00%
2012-04-18	0	1.180	1.180	1.190	1.150	1.220	141,000	168,860	1.1976	1.048	1.048	1.057	1.021	1.083	158,774	1.0635	1.72%
2012-04-17	0	1.160	1.160	1.200	1.150	1.200	235,000	276,640	1.1772	1.030	1.030	1.066	1.021	1.066	264,623	1.0454	-1.69%
2012-04-16	0	1.180	1.170	1.190	1.180	1.180	50,000	59,000	1.1800	1.048	1.039	1.057	1.048	1.048	56,303	1.0479	-2.48%
2012-04-13	0	1.210	1.210	1.220	1.200	1.210	79,000	95,270	1.2059	1.075	1.075	1.083	1.066	1.075	88,958	1.0710	0.83%
2012-04-12	0	1.200	1.190	1.200	1.200	1.200	40,000	48,000	1.2000	1.066	1.057	1.066	1.066	1.066	45,042	1.0657	0.84%
2012-04-11	0	1.190	1.190	1.200	1.190	1.220	254,000	304,340	1.1982	1.057	1.057	1.066	1.057	1.083	286,018	1.0641	-3.25%
2012-04-10	0	1.230	1.210	1.230	1.190	1.230	1,233,000	1,501,050	1.2174	1.092	1.075	1.092	1.057	1.092	1,388,424	1.0811	0.82%
2012-04-05	0	1.220	1.210	1.220	1.220	1.240	824,000	1,012,430	1.2287	1.083	1.075	1.083	1.083	1.101	927,868	1.0911	-2.40%
2012-04-03	0	1.250	1.250	1.260	1.250	1.290	679,000	856,540	1.2615	1.110	1.110	1.119	1.110	1.146	764,590	1.1203	1.63%
2012-04-02	0	1.230	1.220	1.240	1.230	1.250	183,000	226,090	1.2355	1.092	1.083	1.101	1.092	1.110	206,068	1.0972	-2.38%
2012-03-30	0	1.260	1.220	1.260	1.210	1.260	549,000	674,450	1.2285	1.119	1.083	1.119	1.075	1.119	618,203	1.0910	3.28%
2012-03-29	0	1.220	1.220	1.230	1.190	1.250	2,510,000	3,066,380	1.2217	1.083	1.083	1.092	1.057	1.110	2,826,394	1.0849	-3.94%
2012-03-28	0	1.270	1.260	1.270	1.240	1.270	1,121,000	1,406,770	1.2549	1.128	1.119	1.128	1.101	1.128	1,262,306	1.1144	1.60%
2012-03-27	0	1.250	1.240	1.260	1.230	1.270	1,161,000	1,455,130	1.2533	1.110	1.101	1.119	1.092	1.128	1,307,348	1.1130	4.17%
2012-03-26	0	1.200	1.190	1.210	1.170	1.230	1,519,000	1,838,640	1.2104	1.066	1.057	1.075	1.039	1.092	1,710,475	1.0749	3.45%
2012-03-23	0	1.160	1.150	1.170	1.140	1.170	2,443,000	2,825,470	1.1566	1.030	1.021	1.039	1.012	1.039	2,750,948	1.0271	0.00%
2012-03-22	0	1.160	1.160	1.170	1.160	1.170	533,000	621,950	1.1669	1.030	1.030	1.039	1.030	1.039	600,186	1.0363	-0.85%
2012-03-21	0	1.170	1.170	1.190	1.140	1.200	1,909,000	2,226,650	1.1664	1.039	1.039	1.057	1.012	1.066	2,149,636	1.0358	-4.88%
2012-03-20	0	1.230	1.210	1.230	1.190	1.240	5,224,000	6,371,190	1.2196	1.092	1.075	1.092	1.057	1.101	5,882,503	1.0831	5.13%
2012-03-19	0	1.170	1.170	1.190	1.150	1.190	598,000	706,130	1.1808	1.039	1.039	1.057	1.021	1.057	673,380	1.0486	0.86%
2012-03-16	0	1.160	1.130	1.160	1.130	1.160	373,000	426,630	1.1438	1.030	1.004	1.030	1.004	1.030	420,018	1.0157	0.00%
2012-03-15	0	1.160	1.160	1.170	1.120	1.160	223,000	256,690	1.1511	1.030	1.030	1.039	0.995	1.030	251,110	1.0222	3.57%
2012-03-14	0	1.120	1.120	1.140	1.120	1.160	358,000	409,070	1.1427	0.995	0.995	1.012	0.995	1.030	403,127	1.0147	-4.27%
2012-03-13	0	1.170	1.150	1.170	1.130	1.190	1,456,000	1,684,580	1.1570	1.039	1.021	1.039	1.004	1.057	1,639,534	1.0275	0.86%
2012-03-12	0	1.160	1.160	1.180	1.160	1.210	390,000	455,720	1.1685	1.030	1.030	1.048	1.030	1.075	439,161	1.0377	-3.33%
2012-03-09	0	1.200	1.190	1.210	1.160	1.200	432,000	512,210	1.1857	1.066	1.057	1.075	1.030	1.066	486,455	1.0529	0.84%
2012-03-08	0	1.190	1.180	1.200	1.120	1.200	1,341,000	1,542,360	1.1502	1.057	1.048	1.066	0.995	1.066	1,510,038	1.0214	4.39%
2012-03-07	0	1.140	1.140	1.150	1.130	1.200	2,284,000	2,668,100	1.1682	1.012	1.012	1.021	1.004	1.066	2,571,906	1.0374	-8.80%
2012-03-06	0	1.250	1.250	1.270	1.250	1.310	574,000	727,110	1.2667	1.110	1.110	1.128	1.110	1.163	646,355	1.1249	-3.85%
2012-03-05	0	1.300	1.300	1.320	1.290	1.350	1,447,000	1,892,780	1.3081	1.154	1.154	1.172	1.146	1.199	1,629,399	1.1616	-3.70%
2012-03-02	0	1.350	1.350	1.360	1.300	1.360	2,550,000	3,383,570	1.3269	1.199	1.199	1.208	1.154	1.208	2,871,436	1.1784	3.05%
2012-03-01	0	1.310	1.310	1.320	1.280	1.390	1,456,000	1,926,840	1.3234	1.163	1.163	1.172	1.137	1.234	1,639,534	1.1752	-4.38%
2012-02-29	0	1.370	1.370	1.380	1.360	1.400	526,000	724,900	1.3781	1.217	1.217	1.226	1.208	1.243	592,304	1.2239	0.00%
2012-02-28	0	1.370	1.360	1.370	1.320	1.420	2,251,000	3,065,700	1.3619	1.217	1.208	1.217	1.172	1.261	2,534,746	1.2095	0.00%
2012-02-27	0	1.370	1.360	1.370	1.360	1.490	3,180,000	4,491,650	1.4125	1.217	1.208	1.217	1.208	1.323	3,580,850	1.2544	-4.86%
2012-02-24	0	1.440	1.420	1.440	1.360	1.440	2,348,000	3,245,510	1.3822	1.279	1.261	1.279	1.208	1.279	2,643,973	1.2275	4.35%
2012-02-23	0	1.380	1.350	1.380	1.350	1.410	1,312,000	1,791,900	1.3658	1.226	1.199	1.226	1.199	1.252	1,477,382	1.2129	0.00%
2012-02-22	0	1.380	1.380	1.390	1.350	1.410	1,781,000	2,464,800	1.3839	1.226	1.226	1.234	1.199	1.252	2,005,501	1.2290	-2.13%
2012-02-21	0	1.410	1.400	1.420	1.340	1.450	2,333,000	3,266,920	1.4003	1.252	1.243	1.261	1.190	1.288	2,627,083	1.2436	-3.42%
2012-02-20	0	1.460	1.450	1.460	1.430	1.520	1,166,000	1,713,270	1.4694	1.297	1.288	1.297	1.270	1.350	1,312,978	1.3049	0.00%
2012-02-17	0	1.460	1.470	1.480	1.300	1.470	4,415,000	6,262,520	1.4185	1.297	1.305	1.314	1.154	1.305	4,971,526	1.2597	12.31%
2012-02-16	0	1.300	1.300	1.320	1.300	1.350	1,529,000	2,026,190	1.3252	1.154	1.154	1.172	1.154	1.199	1,721,736	1.1768	-0.76%
2012-02-15	0	1.310	1.300	1.310	1.260	1.320	1,953,000	2,525,790	1.2933	1.163	1.154	1.163	1.119	1.172	2,199,182	1.1485	3.97%
2012-02-14	0	1.260	1.250	1.260	1.210	1.270	1,565,000	1,944,450	1.2425	1.119	1.110	1.119	1.075	1.128	1,762,274	1.1034	2.44%
2012-02-13	0	1.230	1.230	1.240	1.220	1.270	947,000	1,180,440	1.2465	1.092	1.092	1.101	1.083	1.128	1,066,373	1.1070	1.65%
2012-02-10	0	1.210	1.190	1.210	1.190	1.290	1,532,000	1,889,240	1.2332	1.075	1.057	1.075	1.057	1.146	1,725,114	1.0951	0.83%
2012-02-09	0	1.200	1.170	1.180	1.110	1.300	1,346,000	1,620,510	1.2039	1.066	1.039	1.048	0.986	1.154	1,515,668	1.0692	7.14%
2012-02-08	0	1.120	1.120	1.160	1.100	1.150	778,000	878,410	1.1291	0.995	0.995	1.030	0.977	1.021	876,070	1.0027	0.90%
2012-02-07	0	1.110	1.120	1.160	1.110	1.200	562,000	654,640	1.1648	0.986	0.995	1.030	0.986	1.066	632,842	1.0344	-5.13%
2012-02-06	0	1.170	1.140	1.170	1.120	1.170	197,000	223,250	1.1332	1.039	1.012	1.039	0.995	1.039	221,833	1.0064	2.63%
2012-02-03	0	1.140	1.130	1.160	1.030	1.160	1,342,767	1,434,820	1.0686	1.012	1.004	1.030	0.915	1.030	1,512,027	0.9489	3.64%
2012-02-02	0	1.100	1.100	1.120	1.020	1.110	1,420,000	1,539,410	1.0841	0.977	0.977	0.995	0.906	0.986	1,598,996	0.9627	6.80%
2012-02-01	0	1.030	1.030	1.050	1.030	1.050	75,000	78,020	1.0403	0.915	0.915	0.932	0.915	0.932	84,454	0.9238	-3.74%
2012-01-31	0	1.070	1.040	1.070	1.010	1.070	162,000	168,380	1.0394	0.950	0.924	0.950	0.897	0.950	182,421	0.9230	4.90%
2012-01-30	0	1.020	1.010	1.040	1.020	1.050	103,000	105,930	1.0284	0.906	0.897	0.924	0.906	0.932	115,983	0.9133	0.00%
2012-01-27	0	1.020	1.010	1.020	1.000	1.080	786,000	796,720	1.0136	0.906	0.897	0.906	0.888	0.959	885,078	0.9002	-4.67%
2012-01-26	0	1.070	1.070	1.080	1.070	1.080	149,000	160,570	1.0777	0.950	0.950	0.959	0.950	0.959	167,782	0.9570	1.90%
2012-01-20	0	1.050	1.040	1.050	1.040	1.050	111,000	115,980	1.0449	0.932	0.924	0.932	0.924	0.932	124,992	0.9279	0.00%
2012-01-19	0	1.050	1.040	1.060	1.020	1.080	857,000	896,340	1.0459	0.932	0.924	0.941	0.906	0.959	965,028	0.9288	3.96%
2012-01-18	0	1.010	1.000	1.020	1.000	1.010	120,000	120,200	1.0017	0.897	0.888	0.906	0.888	0.897	135,126	0.8895	-0.98%
2012-01-17	0	1.020	1.000	1.030	1.000	1.020	357,000	362,120	1.0143	0.906	0.888	0.915	0.888	0.906	402,001	0.9008	0.99%
2012-01-16	0	1.010	1.010	1.040	1.010	1.010	37,000	37,370	1.0100	0.897	0.897	0.924	0.897	0.897	41,664	0.8969	-0.98%
2012-01-13	0	1.020	1.010	1.030	0.980	1.040	944,000	941,880	0.9978	0.906	0.897	0.915	0.870	0.924	1,062,994	0.8861	-1.92%
2012-01-12	0	1.040	1.020	1.040	1.030	1.050	281,000	291,950	1.0390	0.924	0.906	0.924	0.915	0.932	316,421	0.9227	-2.80%
2012-01-11	0	1.070	1.030	1.070	-	-	0	0	-	0.950	0.915	0.950	-	-	0	-	0.00%
2012-01-10	0	1.070	1.030	1.070	1.070	1.070	50,000	53,500	1.0700	0.950	0.915	0.950	0.950	0.950	56,303	0.9502	-0.93%
2012-01-09	0	1.080	1.030	1.080	-	-	0	0	-	0.959	0.915	0.959	-	-	0	-	0.00%
2012-01-06	0	1.080	1.040	1.080	1.050	1.080	21,000	22,180	1.0562	0.959	0.924	0.959	0.932	0.959	23,647	0.9380	-5.26%
2012-01-05	0	1.140	1.070	1.140	-	-	0	0	-	1.012	0.950	1.012	-	-	0	-	0.00%
2012-01-04	0	1.140	1.070	1.140	-	-	0	0	-	1.012	0.950	1.012	-	-	0	-	-0.87%
2012-01-03	0	1.150	1.080	1.150	-	-	0	0	-	1.021	0.959	1.021	-	-	0	-	-2.54%
2011-12-30	0	1.180	1.150	1.180	1.050	1.190	495,000	538,250	1.0874	1.048	1.021	1.048	0.932	1.057	557,396	0.9657	11.32%
2011-12-29	0	1.060	1.020	1.060	1.020	1.060	128,000	132,790	1.0374	0.941	0.906	0.941	0.906	0.941	144,135	0.9213	2.91%
2011-12-28	0	1.030	1.020	1.030	1.030	1.070	242,000	255,640	1.0564	0.915	0.906	0.915	0.915	0.950	272,505	0.9381	-3.74%
2011-12-23	0	1.070	1.050	1.070	1.050	1.070	67,000	70,550	1.0530	0.950	0.932	0.950	0.932	0.950	75,446	0.9351	2.88%
2011-12-22	0	1.040	1.030	1.070	1.040	1.040	10,000	10,400	1.0400	0.924	0.915	0.950	0.924	0.924	11,261	0.9236	-1.89%
2011-12-21	0	1.060	1.050	1.060	1.060	1.070	60,000	63,700	1.0617	0.941	0.932	0.941	0.941	0.950	67,563	0.9428	0.95%
2011-12-20	0	1.050	1.030	1.070	-	-	0	0	-	0.932	0.915	0.950	-	-	0	-	0.00%
2011-12-19	0	1.050	1.010	1.050	1.010	1.050	8,000	8,200	1.0250	0.932	0.897	0.932	0.897	0.932	9,008	0.9103	0.00%
2011-12-16	0	1.050	1.050	1.070	1.040	1.080	74,000	78,530	1.0612	0.932	0.932	0.950	0.924	0.959	83,328	0.9424	3.96%
2011-12-15	0	1.010	1.010	1.040	1.010	1.010	2,000	2,020	1.0100	0.897	0.897	0.924	0.897	0.897	2,252	0.8969	-2.88%
2011-12-14	0	1.040	1.040	1.070	1.000	1.050	89,800	92,396	1.0289	0.924	0.924	0.950	0.888	0.932	101,120	0.9137	-1.89%
2011-12-13	0	1.060	1.050	1.080	1.000	1.070	320,000	341,600	1.0675	0.941	0.932	0.959	0.888	0.950	360,337	0.9480	0.95%
2011-12-12	0	1.050	1.040	1.050	1.050	1.060	26,000	27,340	1.0515	0.932	0.924	0.932	0.932	0.941	29,277	0.9338	0.00%
2011-12-09	0	1.050	1.030	1.060	1.050	1.060	31,000	32,760	1.0568	0.932	0.915	0.941	0.932	0.941	34,908	0.9385	-2.78%
2011-12-08	0	1.080	1.080	1.090	1.080	1.090	91,000	98,780	1.0855	0.959	0.959	0.968	0.959	0.968	102,471	0.9640	-0.92%
2011-12-07	0	1.090	1.080	1.090	1.080	1.090	110,000	119,300	1.0845	0.968	0.959	0.968	0.959	0.968	123,866	0.9631	1.87%
2011-12-06	0	1.070	1.070	1.080	1.060	1.070	88,000	93,840	1.0664	0.950	0.950	0.959	0.941	0.950	99,093	0.9470	0.00%
2011-12-05	0	1.070	1.070	1.090	1.060	1.090	1,665,000	1,801,380	1.0819	0.950	0.950	0.968	0.941	0.968	1,874,879	0.9608	0.00%
2011-12-02	0	1.070	1.070	1.080	1.050	1.100	900,000	982,000	1.0911	0.950	0.950	0.959	0.932	0.977	1,013,448	0.9690	0.00%
2011-12-01	0	1.070	1.070	1.090	1.070	1.100	196,000	212,800	1.0857	0.950	0.950	0.968	0.950	0.977	220,706	0.9642	1.90%
2011-11-30	0	1.050	1.010	1.050	1.040	1.100	181,000	190,810	1.0542	0.932	0.897	0.932	0.924	0.977	203,816	0.9362	-4.55%
2011-11-29	0	1.100	1.050	1.100	1.010	1.100	334,000	354,970	1.0628	0.977	0.932	0.977	0.897	0.977	376,102	0.9438	4.76%
2011-11-28	0	1.050	1.030	1.050	1.030	1.050	140,000	145,420	1.0387	0.932	0.915	0.932	0.915	0.932	157,647	0.9224	5.00%
2011-11-25	0	1.000	0.990	1.020	1.000	1.000	50,000	50,000	1.0000	0.888	0.879	0.906	0.888	0.888	56,303	0.8881	-2.91%
2011-11-24	0	1.030	1.030	1.070	1.030	1.070	50,000	53,100	1.0620	0.915	0.915	0.950	0.915	0.950	56,303	0.9431	-2.83%
2011-11-23	0	1.060	1.050	1.060	1.000	1.060	70,000	73,600	1.0514	0.941	0.932	0.941	0.888	0.941	78,824	0.9337	0.00%
2011-11-22	0	1.060	1.030	1.070	1.050	1.080	380,000	402,910	1.0603	0.941	0.915	0.950	0.932	0.959	427,900	0.9416	-3.64%
2011-11-21	0	1.100	1.040	1.100	0.980	1.100	694,000	733,320	1.0567	0.977	0.924	0.977	0.870	0.977	781,481	0.9384	4.76%
2011-11-18	0	1.050	1.020	1.050	1.020	1.050	199,000	204,920	1.0297	0.932	0.906	0.932	0.906	0.932	224,085	0.9145	0.00%
2011-11-17	0	1.050	1.050	1.080	1.050	1.110	846,000	902,100	1.0663	0.932	0.932	0.959	0.932	0.986	952,641	0.9469	-5.41%
2011-11-16	0	1.110	1.110	1.140	1.110	1.150	120,000	137,200	1.1433	0.986	0.986	1.012	0.986	1.021	135,126	1.0153	-4.31%
2011-11-15	0	1.160	1.150	1.160	1.120	1.190	350,000	405,140	1.1575	1.030	1.021	1.030	0.995	1.057	394,119	1.0280	-0.85%
2011-11-14	0	1.170	1.140	1.170	1.140	1.170	1,469,000	1,712,830	1.1660	1.039	1.012	1.039	1.012	1.039	1,654,172	1.0355	2.63%
2011-11-11	0	1.140	1.140	1.160	1.110	1.170	65,000	74,910	1.1525	1.012	1.012	1.030	0.986	1.039	73,193	1.0235	2.70%
2011-11-10	0	1.110	1.090	1.130	1.040	1.160	2,338,000	2,603,080	1.1134	0.986	0.968	1.004	0.924	1.030	2,632,713	0.9887	-4.31%
2011-11-09	0	1.160	1.150	1.170	1.110	1.160	781,000	895,620	1.1468	1.030	1.021	1.039	0.986	1.030	879,448	1.0184	1.75%
2011-11-08	0	1.140	1.120	1.150	1.120	1.170	1,014,000	1,157,990	1.1420	1.012	0.995	1.021	0.995	1.039	1,141,818	1.0142	2.70%
2011-11-07	0	1.110	1.100	1.150	1.050	1.150	1,775,000	1,956,640	1.1023	0.986	0.977	1.021	0.932	1.021	1,998,745	0.9789	1.83%
2011-11-04	0	1.090	1.090	1.120	1.090	1.130	1,033,000	1,147,160	1.1105	0.968	0.968	0.995	0.968	1.004	1,163,213	0.9862	0.93%
2011-11-03	0	1.080	1.070	1.090	1.040	1.130	1,016,800	1,112,506	1.0941	0.959	0.950	0.968	0.924	1.004	1,144,971	0.9716	1.89%
2011-11-02	0	1.060	1.050	1.070	0.950	1.060	843,000	869,550	1.0315	0.941	0.932	0.950	0.844	0.941	949,263	0.9160	7.07%
2011-11-01	0	0.990	0.980	1.000	0.980	1.020	1,069,000	1,064,680	0.9960	0.879	0.870	0.888	0.870	0.906	1,203,751	0.8845	-6.60%
2011-10-31	0	1.060	1.030	1.070	1.020	1.080	465,000	482,050	1.0367	0.941	0.915	0.950	0.906	0.959	523,615	0.9206	2.91%
2011-10-28	0	1.030	1.030	1.040	1.000	1.190	3,685,000	3,936,140	1.0682	0.915	0.915	0.924	0.888	1.057	4,149,507	0.9486	-9.65%
2011-10-27	0	1.140	1.140	1.160	0.950	1.170	5,613,000	6,112,870	1.0891	1.012	1.012	1.030	0.844	1.039	6,320,538	0.9671	21.28%
2011-10-26	0	0.940	0.930	0.940	0.920	0.940	190,000	176,000	0.9263	0.835	0.826	0.835	0.817	0.835	213,950	0.8226	1.08%
2011-10-25	0	0.930	0.910	0.930	0.870	0.930	1,855,000	1,664,520	0.8973	0.826	0.808	0.826	0.773	0.826	2,088,829	0.7969	-3.12%
2011-10-24	0	0.960	0.920	0.960	0.880	0.960	469,000	423,250	0.9025	0.853	0.817	0.853	0.781	0.853	528,119	0.8014	6.67%
2011-10-21	0	0.900	0.900	0.920	0.890	0.920	329,000	297,370	0.9039	0.799	0.799	0.817	0.790	0.817	370,472	0.8027	0.00%
2011-10-20	0	0.900	0.880	0.900	0.880	0.910	426,000	379,180	0.8901	0.799	0.781	0.799	0.781	0.808	479,699	0.7905	-2.17%
2011-10-19	0	0.920	0.900	0.930	0.910	0.980	1,021,800	949,356	0.9291	0.817	0.799	0.826	0.808	0.870	1,150,601	0.8251	1.10%
2011-10-18	0	0.910	0.910	0.950	0.900	0.950	270,000	255,500	0.9463	0.808	0.808	0.844	0.799	0.844	304,034	0.8404	-6.19%
2011-10-17	0	0.970	0.960	0.990	0.940	1.050	1,312,000	1,266,700	0.9655	0.861	0.853	0.879	0.835	0.932	1,477,382	0.8574	-3.00%
2011-10-14	0	1.000	0.980	1.000	0.940	1.050	2,589,000	2,521,160	0.9738	0.888	0.870	0.888	0.835	0.932	2,915,352	0.8648	-7.41%
2011-10-13	0	1.080	1.050	1.080	0.980	1.080	4,648,000	4,795,310	1.0317	0.959	0.932	0.959	0.870	0.959	5,233,896	0.9162	10.20%
2011-10-12	0	0.980	0.980	0.990	0.850	1.010	4,536,000	4,408,160	0.9718	0.870	0.870	0.879	0.755	0.897	5,107,778	0.8630	12.64%
2011-10-11	0	0.870	0.850	0.870	0.820	0.910	1,403,000	1,194,950	0.8517	0.773	0.755	0.773	0.728	0.808	1,579,853	0.7564	-2.25%
2011-10-10	0	0.890	0.850	0.890	0.820	0.930	333,000	285,400	0.8571	0.790	0.755	0.790	0.728	0.826	374,976	0.7611	-6.32%
2011-10-07	0	0.950	0.900	0.950	0.820	0.950	818,000	698,700	0.8542	0.844	0.799	0.844	0.728	0.844	921,112	0.7585	13.10%
2011-10-06	0	0.840	0.830	0.850	0.790	0.890	367,000	310,330	0.8456	0.746	0.737	0.755	0.702	0.790	413,262	0.7509	-1.18%
2011-10-04	0	0.850	0.850	0.870	0.830	0.850	180,000	151,010	0.8389	0.755	0.755	0.773	0.737	0.755	202,690	0.7450	-4.49%
2011-10-03	0	0.890	0.840	0.890	0.840	0.950	174,000	152,250	0.8750	0.790	0.746	0.790	0.746	0.844	195,933	0.7771	-5.32%
2011-09-30	0	0.940	0.920	0.940	0.880	1.010	1,231,000	1,166,780	0.9478	0.835	0.817	0.835	0.781	0.897	1,386,172	0.8417	-9.62%
2011-09-28	0	1.040	1.030	1.040	1.000	1.120	1,512,000	1,570,590	1.0388	0.924	0.915	0.924	0.888	0.995	1,702,593	0.9225	-7.96%
2011-09-27	0	1.130	1.100	1.130	1.010	1.130	497,001	525,971	1.0583	1.004	0.977	1.004	0.897	1.004	559,650	0.9398	4.63%
2011-09-26	0	1.080	1.050	1.090	1.020	1.110	891,000	960,010	1.0775	0.959	0.932	0.968	0.906	0.986	1,003,314	0.9568	-9.24%
2011-09-23	0	1.190	1.140	1.190	1.080	1.190	574,001	633,931	1.1044	1.057	1.012	1.057	0.959	1.057	646,356	0.9808	-4.80%
2011-09-22	0	1.250	1.180	1.260	1.100	1.250	759,000	873,400	1.1507	1.110	1.048	1.119	0.977	1.110	854,675	1.0219	-1.57%
2011-09-21	0	1.270	1.190	1.340	1.170	1.340	155,000	188,440	1.2157	1.128	1.057	1.190	1.039	1.190	174,538	1.0796	0.00%
2011-09-20	0	1.270	1.260	1.280	1.180	1.270	433,000	520,670	1.2025	1.128	1.119	1.137	1.048	1.128	487,581	1.0679	2.42%
2011-09-19	0	1.240	1.190	1.250	1.180	1.250	387,000	465,430	1.2027	1.101	1.057	1.110	1.048	1.110	435,783	1.0680	-0.80%
2011-09-16	0	1.250	1.220	1.250	1.160	1.350	182,000	228,440	1.2552	1.110	1.083	1.110	1.030	1.199	204,942	1.1147	5.93%
2011-09-15	0	1.180	1.180	1.190	1.140	1.200	111,000	130,880	1.1791	1.048	1.048	1.057	1.012	1.066	124,992	1.0471	3.51%
2011-09-14	0	1.140	1.180	1.200	1.110	1.200	396,000	450,930	1.1387	1.012	1.048	1.066	0.986	1.066	445,917	1.0112	-4.20%
2011-09-12	0	1.190	1.110	1.190	1.100	1.200	477,000	548,010	1.1489	1.057	0.986	1.057	0.977	1.066	537,127	1.0203	-8.46%
2011-09-09	0	1.300	1.270	1.300	1.250	1.300	31,000	39,150	1.2629	1.154	1.128	1.154	1.110	1.154	34,908	1.1215	0.00%
2011-09-08	0	1.300	1.290	1.300	1.230	1.300	183,000	234,430	1.2810	1.154	1.146	1.154	1.092	1.154	206,068	1.1376	0.78%
2011-09-07	0	1.290	1.270	1.290	1.270	1.300	96,000	123,060	1.2819	1.146	1.128	1.146	1.128	1.154	108,101	1.1384	0.00%
2011-09-06	0	1.290	1.280	1.300	1.230	1.300	481,000	612,940	1.2743	1.146	1.137	1.154	1.092	1.154	541,632	1.1317	4.88%
2011-09-05	0	1.230	1.200	1.240	1.160	1.240	574,000	683,470	1.1907	1.092	1.066	1.101	1.030	1.101	646,355	1.0574	4.24%
2011-09-02	0	1.180	1.180	1.200	1.170	1.200	272,338	323,961	1.1896	1.048	1.048	1.066	1.039	1.066	306,667	1.0564	-1.67%
2011-09-01	0	1.200	1.180	1.240	1.180	1.250	145,000	178,770	1.2329	1.066	1.048	1.101	1.048	1.110	163,278	1.0949	-4.00%
2011-08-31	0	1.250	1.210	1.250	1.180	1.250	498,000	596,940	1.1987	1.110	1.075	1.110	1.048	1.110	560,775	1.0645	0.00%
2011-08-30	0	1.250	1.220	1.250	1.200	1.300	1,309,000	1,658,360	1.2669	1.110	1.083	1.110	1.066	1.154	1,474,004	1.1251	8.70%
2011-08-29	0	1.150	1.130	1.150	1.150	1.150	100,000	115,000	1.1500	1.021	1.004	1.021	1.021	1.021	112,605	1.0213	2.68%
2011-08-26	0	1.120	1.130	1.140	1.060	1.160	1,432,000	1,594,340	1.1134	0.995	1.004	1.012	0.941	1.030	1,612,508	0.9887	-11.81%
2011-08-25	0	1.270	1.300	1.400	1.060	1.300	5,610,000	6,485,450	1.1561	1.128	1.154	1.243	0.941	1.154	6,317,159	1.0266	4.10%
2011-08-24	0	1.220	1.180	1.220	1.190	1.320	2,453,000	2,975,110	1.2128	1.083	1.048	1.083	1.057	1.172	2,762,209	1.0771	-8.96%
2011-08-23	0	1.340	1.290	1.350	1.250	1.350	86,000	110,090	1.2801	1.190	1.146	1.199	1.110	1.199	96,841	1.1368	0.75%
2011-08-22	0	1.330	1.300	1.330	1.300	1.390	441,000	577,950	1.3105	1.181	1.154	1.181	1.154	1.234	496,590	1.1638	-4.32%
2011-08-19	0	1.390	1.310	1.400	1.280	1.430	440,000	576,260	1.3097	1.234	1.163	1.243	1.137	1.270	495,463	1.1631	-2.80%
2011-08-18	0	1.430	1.410	1.430	1.380	1.450	24,000	33,700	1.4042	1.270	1.252	1.270	1.226	1.288	27,025	1.2470	-1.38%
2011-08-17	0	1.450	1.420	1.450	1.450	1.470	2,000	2,920	1.4600	1.288	1.261	1.288	1.288	1.305	2,252	1.2966	0.00%
2011-08-16	0	1.450	1.450	1.460	1.450	1.500	44,000	65,350	1.4852	1.288	1.288	1.297	1.288	1.332	49,546	1.3190	-2.68%
2011-08-15	0	1.490	1.480	1.490	1.450	1.490	392,000	572,740	1.4611	1.323	1.314	1.323	1.288	1.323	441,413	1.2975	3.47%
2011-08-12	0	1.440	1.420	1.450	1.370	1.440	399,000	559,370	1.4019	1.279	1.261	1.288	1.217	1.279	449,295	1.2450	4.35%
2011-08-11	0	1.380	1.350	1.380	1.360	1.420	178,000	248,260	1.3947	1.226	1.199	1.226	1.208	1.261	200,437	1.2386	-0.72%
2011-08-10	0	1.390	1.330	1.410	1.300	1.580	1,399,000	1,962,500	1.4028	1.234	1.181	1.252	1.154	1.403	1,575,349	1.2458	0.00%
2011-08-09	0	1.390	1.360	1.400	1.310	1.450	1,455,000	2,018,000	1.3869	1.234	1.208	1.243	1.163	1.288	1,638,408	1.2317	-1.42%
2011-08-08	0	1.410	1.400	1.450	1.320	1.460	1,032,000	1,412,320	1.3685	1.252	1.243	1.288	1.172	1.297	1,162,087	1.2153	-6.00%
2011-08-05	0	1.500	1.490	1.500	1.500	1.550	817,000	1,243,280	1.5218	1.332	1.323	1.332	1.332	1.376	919,986	1.3514	-7.41%
2011-08-04	0	1.620	1.620	1.630	1.600	1.630	963,000	1,551,540	1.6112	1.439	1.439	1.448	1.421	1.448	1,084,389	1.4308	0.62%
2011-08-03	0	1.610	1.530	1.620	1.550	1.640	76,000	119,890	1.5775	1.430	1.359	1.439	1.376	1.456	85,580	1.4009	0.62%
2011-08-02	0	1.600	1.590	1.630	1.590	1.610	188,000	300,970	1.6009	1.421	1.412	1.448	1.412	1.430	211,698	1.4217	-0.62%
2011-08-01	0	1.610	1.590	1.650	1.590	1.700	401,000	662,610	1.6524	1.430	1.412	1.465	1.412	1.510	451,547	1.4674	-3.01%
2011-07-29	0	1.660	1.630	1.660	1.630	1.720	621,000	1,035,380	1.6673	1.474	1.448	1.474	1.448	1.527	699,279	1.4806	0.00%
2011-07-28	0	1.660	1.630	1.660	1.630	1.700	526,000	867,500	1.6492	1.474	1.448	1.474	1.448	1.510	592,304	1.4646	1.22%
2011-07-27	0	1.640	1.640	1.660	1.640	1.680	382,000	634,620	1.6613	1.456	1.456	1.474	1.456	1.492	430,152	1.4753	-2.96%
2011-07-26	0	1.690	1.670	1.690	1.670	1.720	463,000	785,000	1.6955	1.501	1.483	1.501	1.483	1.527	521,363	1.5057	0.60%
2011-07-25	0	1.680	1.670	1.680	1.670	1.700	331,000	557,500	1.6843	1.492	1.483	1.492	1.483	1.510	372,724	1.4957	-0.59%
2011-07-22	0	1.690	1.670	1.690	1.630	1.730	1,761,000	2,942,900	1.6712	1.501	1.483	1.501	1.448	1.536	1,982,980	1.4841	2.42%
2011-07-21	0	1.650	1.630	1.650	1.630	1.740	892,000	1,486,210	1.6662	1.465	1.448	1.465	1.448	1.545	1,004,440	1.4796	-5.17%
2011-07-20	0	1.740	1.720	1.740	1.670	1.810	535,000	927,020	1.7327	1.545	1.527	1.545	1.483	1.607	602,439	1.5388	-1.69%
2011-07-19	0	1.770	1.750	1.770	1.650	1.790	289,000	499,220	1.7274	1.572	1.554	1.572	1.465	1.590	325,429	1.5340	0.00%
2011-07-18	0	1.770	1.750	1.770	1.720	1.810	551,000	961,800	1.7456	1.572	1.554	1.572	1.527	1.607	620,455	1.5502	2.91%
2011-07-15	0	1.720	1.720	1.740	1.660	1.730	682,000	1,153,980	1.6921	1.527	1.527	1.545	1.474	1.536	767,968	1.5026	1.18%
2011-07-14	0	1.700	1.690	1.720	1.690	1.760	898,000	1,555,690	1.7324	1.510	1.501	1.527	1.501	1.563	1,011,196	1.5385	-1.73%
2011-07-13	0	1.730	1.730	1.760	1.730	1.770	678,000	1,182,550	1.7442	1.536	1.536	1.563	1.536	1.572	763,464	1.5489	1.76%
2011-07-12	0	1.700	1.700	1.720	1.670	1.800	1,420,000	2,457,130	1.7304	1.510	1.510	1.527	1.483	1.599	1,598,996	1.5367	-6.59%
2011-07-11	0	1.820	1.820	1.850	1.810	1.880	610,000	1,128,600	1.8502	1.616	1.616	1.643	1.607	1.670	686,893	1.6431	-3.19%
2011-07-08	0	1.880	1.880	1.910	1.860	1.950	4,542,000	8,550,090	1.8825	1.670	1.670	1.696	1.652	1.732	5,114,534	1.6717	1.62%
2011-07-07	0	1.850	1.850	1.870	1.840	1.890	649,000	1,214,370	1.8711	1.643	1.643	1.661	1.634	1.678	730,809	1.6617	0.54%
2011-07-06	0	1.840	1.830	1.880	1.840	1.880	1,062,000	1,987,780	1.8717	1.634	1.625	1.670	1.634	1.670	1,195,869	1.6622	-1.08%
2011-07-05	0	1.860	1.860	1.880	1.800	1.860	532,000	976,460	1.8355	1.652	1.652	1.670	1.599	1.652	599,060	1.6300	2.20%
2011-07-04	0	1.820	1.800	1.820	1.800	1.900	3,145,000	5,749,120	1.8280	1.616	1.599	1.616	1.599	1.687	3,541,438	1.6234	-0.55%
2011-06-30	0	1.830	1.800	1.830	1.780	1.860	1,129,000	2,046,520	1.8127	1.625	1.599	1.625	1.581	1.652	1,271,314	1.6098	0.55%
2011-06-29	0	1.820	1.780	1.820	1.790	1.890	514,000	934,620	1.8183	1.616	1.581	1.616	1.590	1.678	578,791	1.6148	-1.62%
2011-06-28	0	1.850	1.840	1.880	1.850	1.970	470,000	886,470	1.8861	1.643	1.634	1.670	1.643	1.749	529,245	1.6750	-2.63%
2011-06-27	0	1.900	1.870	1.900	1.890	1.990	318,000	608,190	1.9125	1.687	1.661	1.687	1.678	1.767	358,085	1.6985	-1.04%
2011-06-24	0	1.920	1.900	1.920	1.870	1.940	400,000	759,030	1.8976	1.705	1.687	1.705	1.661	1.723	450,421	1.6852	2.13%
2011-06-23	0	1.880	1.820	1.880	1.810	1.890	532,000	977,690	1.8378	1.670	1.616	1.670	1.607	1.678	599,060	1.6320	2.73%
2011-06-22	0	1.830	1.830	1.860	1.830	1.890	394,000	728,540	1.8491	1.625	1.625	1.652	1.625	1.678	443,665	1.6421	-2.14%
2011-06-21	0	1.870	1.810	1.870	1.810	1.880	270,000	499,250	1.8491	1.661	1.607	1.661	1.607	1.670	304,034	1.6421	2.19%
2011-06-20	0	1.830	1.800	1.830	1.800	1.930	968,000	1,769,190	1.8277	1.625	1.599	1.625	1.599	1.714	1,090,020	1.6231	-2.14%
2011-06-17	0	1.870	1.840	1.870	1.840	1.880	255,000	474,680	1.8615	1.661	1.634	1.661	1.634	1.670	287,144	1.6531	1.63%
2011-06-16	0	1.840	1.840	1.850	1.840	1.950	1,160,000	2,169,680	1.8704	1.634	1.634	1.643	1.634	1.732	1,306,222	1.6610	-2.13%
2011-06-15	0	1.880	1.880	1.890	1.850	1.960	420,000	804,890	1.9164	1.670	1.670	1.678	1.643	1.741	472,942	1.7019	-2.59%
2011-06-14	0	1.930	1.900	1.930	1.880	1.980	424,768	816,557	1.9224	1.714	1.687	1.714	1.670	1.758	478,311	1.7072	2.66%
2011-06-13	0	1.880	1.880	1.930	1.850	1.940	834,000	1,564,290	1.8756	1.670	1.670	1.714	1.643	1.723	939,129	1.6657	-3.59%
2011-06-10	0	1.950	1.950	1.980	1.950	2.070	250,000	497,800	1.9912	1.732	1.732	1.758	1.732	1.838	281,513	1.7683	-2.50%
2011-06-09	0	2.000	2.000	2.010	1.990	2.060	700,000	1,406,160	2.0088	1.776	1.776	1.785	1.767	1.829	788,237	1.7839	-2.91%
2011-06-08	0	2.060	2.060	2.080	2.060	2.160	855,000	1,806,650	2.1130	1.829	1.829	1.847	1.829	1.918	962,776	1.8765	-3.29%
2011-06-07	0	2.130	2.110	2.130	2.040	2.130	886,000	1,826,160	2.0611	1.892	1.874	1.892	1.812	1.892	997,683	1.8304	4.41%
2011-06-03	0	2.040	2.040	2.070	2.030	2.110	731,000	1,501,160	2.0536	1.812	1.812	1.838	1.803	1.874	823,145	1.8237	-3.32%
2011-06-02	0	2.110	2.110	2.140	2.030	2.130	157,000	326,770	2.0813	1.874	1.874	1.900	1.803	1.892	176,790	1.8483	-4.09%
2011-06-01	0	2.200	2.150	2.200	2.150	2.210	413,000	899,480	2.1779	1.954	1.909	1.954	1.909	1.963	465,060	1.9341	-0.90%
2011-05-31	0	2.220	2.200	2.220	2.130	2.290	423,000	931,610	2.2024	1.971	1.954	1.971	1.892	2.034	476,321	1.9558	0.00%
2011-05-30	0	2.220	2.200	2.220	2.130	2.240	2,302,500	5,083,335	2.2077	1.971	1.954	1.971	1.892	1.989	2,592,738	1.9606	5.71%
2011-05-27	0	2.100	2.090	2.110	2.060	2.200	1,560,000	3,297,400	2.1137	1.865	1.856	1.874	1.829	1.954	1,756,643	1.8771	5.00%
2011-05-26	0	2.000	2.000	2.020	1.950	2.050	1,944,000	3,900,740	2.0066	1.776	1.776	1.794	1.732	1.821	2,189,048	1.7819	1.01%
2011-05-25	0	1.980	1.970	1.980	1.930	2.040	1,977,000	3,937,720	1.9918	1.758	1.749	1.758	1.714	1.812	2,226,208	1.7688	-1.49%
2011-05-24	0	2.010	2.000	2.010	2.000	2.130	964,000	1,952,940	2.0259	1.785	1.776	1.785	1.776	1.892	1,085,515	1.7991	-0.99%
2011-05-23	0	2.030	2.010	2.040	2.010	2.100	843,000	1,750,380	2.0764	1.803	1.785	1.812	1.785	1.865	949,263	1.8439	-5.58%
2011-05-20	0	2.150	2.150	2.180	2.150	2.210	498,000	1,086,410	2.1815	1.909	1.909	1.936	1.909	1.963	560,775	1.9373	-2.27%
2011-05-19	0	2.200	2.180	2.190	2.180	2.230	492,000	1,080,720	2.1966	1.954	1.936	1.945	1.936	1.980	554,018	1.9507	1.85%
2011-05-18	0	2.160	2.150	2.190	2.150	2.270	940,800	2,054,738	2.1840	1.918	1.909	1.945	1.909	2.016	1,059,391	1.9395	0.93%
2011-05-17	0	2.140	2.140	2.180	2.140	2.210	1,012,000	2,199,480	2.1734	1.900	1.900	1.936	1.900	1.963	1,139,566	1.9301	-3.60%
2011-05-16	0	2.220	2.210	2.220	2.150	2.240	661,000	1,433,530	2.1687	1.971	1.963	1.971	1.909	1.989	744,321	1.9260	0.45%
2011-05-13	0	2.210	2.180	2.220	2.180	2.260	1,586,000	3,510,400	2.2134	1.963	1.936	1.971	1.936	2.007	1,785,921	1.9656	-1.78%
2011-05-12	0	2.250	2.250	2.270	2.200	2.300	970,000	2,190,780	2.2585	1.998	1.998	2.016	1.954	2.043	1,092,272	2.0057	-1.75%
2011-05-11	0	2.290	2.260	2.290	2.200	2.390	3,363,000	7,685,360	2.2853	2.034	2.007	2.034	1.954	2.122	3,786,917	2.0295	3.15%
2011-05-09	0	2.220	2.210	2.230	2.130	2.270	3,513,000	7,747,960	2.2055	1.971	1.963	1.980	1.892	2.016	3,955,825	1.9586	-4.31%
2011-05-06	0	2.320	2.280	2.320	2.250	2.340	1,191,000	2,739,280	2.3000	2.060	2.025	2.060	1.998	2.078	1,341,130	2.0425	2.20%
2011-05-05	0	2.270	2.270	2.300	2.270	2.490	932,000	2,145,170	2.3017	2.016	2.016	2.043	2.016	2.211	1,049,482	2.0440	-3.81%
2011-05-04	0	2.360	2.310	2.360	2.290	2.400	1,201,000	2,800,140	2.3315	2.096	2.051	2.096	2.034	2.131	1,352,390	2.0705	-0.84%
2011-05-03	0	2.380	2.350	2.380	2.300	2.460	3,239,000	7,616,150	2.3514	2.114	2.087	2.114	2.043	2.185	3,647,287	2.0882	-3.25%
2011-04-29	0	2.460	2.460	2.490	2.450	2.510	1,414,000	3,517,660	2.4877	2.185	2.185	2.211	2.176	2.229	1,592,239	2.2093	-1.60%
2011-04-28	0	2.500	2.480	2.500	2.480	2.550	1,334,000	3,346,590	2.5087	2.220	2.202	2.220	2.202	2.265	1,502,155	2.2279	0.00%
2011-04-27	0	2.500	2.500	2.520	2.500	2.630	2,105,000	5,349,720	2.5414	2.220	2.220	2.238	2.220	2.336	2,370,342	2.2569	0.00%
2011-04-26	0	2.500	2.500	2.560	2.390	2.690	5,171,000	13,061,800	2.5260	2.220	2.220	2.273	2.122	2.389	5,822,822	2.2432	-7.06%
2011-04-21	0	2.690	2.680	2.690	2.630	2.720	2,275,000	6,094,870	2.6791	2.389	2.380	2.389	2.336	2.416	2,561,771	2.3792	0.75%
2011-04-20	0	2.670	2.660	2.680	2.620	2.710	1,082,000	2,898,390	2.6787	2.371	2.362	2.380	2.327	2.407	1,218,390	2.3789	2.69%
2011-04-19	0	2.600	2.600	2.620	2.560	2.650	3,248,000	8,489,870	2.6139	2.309	2.309	2.327	2.273	2.353	3,657,421	2.3213	-3.70%
2011-04-18	0	2.700	2.660	2.700	2.630	2.750	1,844,000	4,953,120	2.6861	2.398	2.362	2.398	2.336	2.442	2,076,442	2.3854	-0.74%
2011-04-15	0	2.720	2.710	2.730	2.700	2.820	2,882,000	7,980,860	2.7692	2.416	2.407	2.424	2.398	2.504	3,245,286	2.4592	0.74%
2011-04-14	0	2.700	2.700	2.720	2.650	2.800	4,031,000	10,976,170	2.7229	2.398	2.398	2.416	2.353	2.487	4,539,121	2.4181	0.75%
2011-04-13	0	2.680	2.650	2.680	2.640	2.750	1,712,000	4,562,370	2.6649	2.380	2.353	2.380	2.344	2.442	1,927,803	2.3666	-2.19%
2011-04-12	0	2.740	2.720	2.740	2.650	2.760	2,751,000	7,358,720	2.6749	2.433	2.416	2.433	2.353	2.451	3,097,773	2.3755	-0.36%
2011-04-11	0	2.750	2.720	2.750	2.500	2.800	5,898,000	15,855,700	2.6883	2.442	2.416	2.442	2.220	2.487	6,641,463	2.3874	5.36%
2011-04-08	0	2.610	2.600	2.610	2.520	2.700	2,929,000	7,594,950	2.5930	2.318	2.309	2.318	2.238	2.398	3,298,210	2.3027	-0.38%
2011-04-07	0	2.620	2.600	2.650	2.580	2.700	2,386,000	6,282,820	2.6332	2.327	2.309	2.353	2.291	2.398	2,686,763	2.3384	-1.87%
2011-04-06	0	2.670	2.670	2.700	2.620	2.760	3,313,000	8,896,200	2.6852	2.371	2.371	2.398	2.327	2.451	3,730,615	2.3846	-2.55%
2011-04-04	0	2.740	2.730	2.750	2.540	2.770	5,860,000	15,878,920	2.7097	2.433	2.424	2.442	2.256	2.460	6,598,673	2.4064	7.03%
2011-04-01	0	2.560	2.550	2.570	2.380	2.680	8,397,000	21,596,850	2.5720	2.273	2.265	2.282	2.114	2.380	9,455,470	2.2841	8.02%
2011-03-31	0	2.370	2.360	2.370	2.330	2.450	1,322,500	3,152,205	2.3835	2.105	2.096	2.105	2.069	2.176	1,489,206	2.1167	0.00%
2011-03-30	0	2.370	2.370	2.380	2.350	2.470	3,177,000	7,553,280	2.3775	2.105	2.105	2.114	2.087	2.194	3,577,472	2.1113	-3.27%
2011-03-29	0	2.450	2.430	2.440	2.280	2.550	9,549,000	23,243,540	2.4341	2.176	2.158	2.167	2.025	2.265	10,752,684	2.1617	7.46%
2011-03-28	0	2.280	2.260	2.300	2.000	2.380	15,903,000	35,356,890	2.2233	2.025	2.007	2.043	1.776	2.114	17,907,627	1.9744	15.74%
2011-03-25	0	1.970	1.940	1.980	1.890	2.090	6,258,000	12,492,530	1.9962	1.749	1.723	1.758	1.678	1.856	7,046,842	1.7728	8.24%
2011-03-24	0	1.820	1.810	1.820	1.800	1.880	1,472,000	2,667,400	1.8121	1.616	1.607	1.616	1.599	1.670	1,657,551	1.6092	-0.55%
2011-03-23	0	1.830	1.820	1.830	1.800	1.930	1,320,000	2,440,470	1.8488	1.625	1.616	1.625	1.599	1.714	1,486,390	1.6419	-5.18%
2011-03-22	0	1.930	1.930	1.950	1.920	1.980	155,000	300,840	1.9409	1.714	1.714	1.732	1.705	1.758	174,538	1.7236	-0.52%
2011-03-21	0	1.940	1.880	1.940	1.900	1.970	325,000	625,540	1.9247	1.723	1.670	1.723	1.687	1.749	365,967	1.7093	2.11%
2011-03-18	0	1.900	1.890	1.900	1.870	1.900	265,000	498,060	1.8795	1.687	1.678	1.687	1.661	1.687	298,404	1.6691	0.00%
2011-03-17	0	1.900	1.860	1.900	1.940	1.940	10,000	19,400	1.9400	1.687	1.652	1.687	1.723	1.723	11,261	1.7228	-2.06%
2011-03-16	0	1.940	1.920	1.950	1.890	1.940	112,000	212,940	1.9013	1.723	1.705	1.732	1.678	1.723	126,118	1.6884	2.11%
2011-03-15	0	1.900	1.860	1.900	1.850	1.950	755,000	1,418,600	1.8789	1.687	1.652	1.687	1.643	1.732	850,170	1.6686	-1.04%
2011-03-14	0	1.920	1.920	1.960	1.910	1.970	556,000	1,081,540	1.9452	1.705	1.705	1.741	1.696	1.749	626,086	1.7275	-3.52%
2011-03-11	0	1.990	1.960	1.990	1.940	2.020	764,000	1,496,770	1.9591	1.767	1.741	1.767	1.723	1.794	860,305	1.7398	0.51%
2011-03-10	0	1.980	1.980	1.990	1.950	2.050	2,270,000	4,543,680	2.0016	1.758	1.758	1.767	1.732	1.821	2,556,141	1.7776	-1.00%
2011-03-09	0	2.000	1.990	2.000	1.990	2.020	2,511,000	5,024,120	2.0008	1.776	1.767	1.776	1.767	1.794	2,827,520	1.7769	0.00%
2011-03-08	0	2.000	1.990	2.000	1.970	2.000	528,000	1,053,260	1.9948	1.776	1.767	1.776	1.749	1.776	594,556	1.7715	0.50%
2011-03-07	0	1.990	1.970	1.990	1.990	2.050	3,099,000	6,212,580	2.0047	1.767	1.749	1.767	1.767	1.821	3,489,639	1.7803	0.51%
2011-03-04	0	1.980	1.970	1.990	1.870	1.980	724,000	1,408,520	1.9455	1.758	1.749	1.767	1.661	1.758	815,263	1.7277	0.00%
2011-03-03	0	1.980	1.960	1.980	1.950	1.990	412,000	811,960	1.9708	1.758	1.741	1.758	1.732	1.767	463,934	1.7502	1.54%
2011-03-02	0	1.950	1.950	2.000	1.950	2.010	544,000	1,082,540	1.9900	1.732	1.732	1.776	1.732	1.785	612,573	1.7672	-2.01%
2011-03-01	0	1.990	1.990	2.000	1.910	1.990	565,000	1,098,920	1.9450	1.767	1.767	1.776	1.696	1.767	636,220	1.7273	0.51%
2011-02-28	0	1.980	1.950	1.980	1.940	2.040	1,686,200	3,376,442	2.0024	1.758	1.732	1.758	1.723	1.812	1,898,751	1.7782	2.59%
2011-02-25	0	1.930	1.930	1.950	1.900	1.950	795,000	1,532,480	1.9276	1.714	1.714	1.732	1.687	1.732	895,212	1.7119	0.00%
2011-02-24	0	1.930	1.900	1.940	1.900	1.950	2,181,000	4,163,030	1.9088	1.714	1.687	1.723	1.687	1.732	2,455,922	1.6951	-1.03%
2011-02-23	0	1.950	1.910	1.950	1.900	1.980	376,000	717,220	1.9075	1.732	1.696	1.732	1.687	1.758	423,396	1.6940	2.09%
2011-02-22	0	1.910	1.900	1.950	1.850	1.950	1,448,000	2,783,540	1.9223	1.696	1.687	1.732	1.643	1.732	1,630,525	1.7071	0.53%
2011-02-21	0	1.900	1.900	1.940	1.880	1.910	330,000	626,010	1.8970	1.687	1.687	1.723	1.670	1.696	371,598	1.6846	-1.04%
2011-02-18	0	1.920	1.920	1.950	1.910	2.040	1,464,000	2,930,500	2.0017	1.705	1.705	1.732	1.696	1.812	1,648,542	1.7776	-4.00%
2011-02-17	0	2.000	1.980	2.000	1.980	2.050	985,000	1,967,580	1.9975	1.776	1.758	1.776	1.758	1.821	1,109,163	1.7739	-0.50%
2011-02-16	0	2.010	1.970	2.010	1.940	2.010	2,024,000	4,032,880	1.9925	1.785	1.749	1.785	1.723	1.785	2,279,132	1.7695	3.08%
2011-02-15	0	1.950	1.930	1.960	1.930	2.030	1,477,000	2,943,370	1.9928	1.732	1.714	1.741	1.714	1.803	1,663,181	1.7697	0.00%
2011-02-14	0	1.950	1.940	1.950	1.850	1.950	743,000	1,410,680	1.8986	1.732	1.723	1.732	1.643	1.732	836,658	1.6861	5.41%
2011-02-11	0	1.850	1.850	1.860	1.810	1.870	338,000	628,810	1.8604	1.643	1.643	1.652	1.607	1.661	380,606	1.6521	-1.07%
2011-02-10	0	1.870	1.870	1.890	1.800	1.890	449,000	838,760	1.8681	1.661	1.661	1.678	1.599	1.678	505,598	1.6589	-1.06%
2011-02-09	0	1.890	1.860	1.900	1.870	1.910	586,000	1,110,240	1.8946	1.678	1.652	1.687	1.661	1.696	659,867	1.6825	1.07%
2011-02-08	0	1.870	1.860	1.870	1.870	1.910	256,000	486,360	1.8998	1.661	1.652	1.661	1.661	1.696	288,270	1.6872	-1.06%
2011-02-07	0	1.890	1.820	1.900	1.800	1.890	68,000	124,170	1.8260	1.678	1.616	1.687	1.599	1.678	76,572	1.6216	0.53%
2011-02-02	0	1.880	1.860	1.900	1.870	1.900	269,000	509,020	1.8923	1.670	1.652	1.687	1.661	1.687	302,908	1.6804	-1.57%
2011-02-01	0	1.910	1.880	1.910	1.910	1.910	135,000	257,850	1.9100	1.696	1.670	1.696	1.696	1.696	152,017	1.6962	-0.52%
2011-01-31	0	1.920	1.900	1.920	1.870	1.940	396,000	755,520	1.9079	1.705	1.687	1.705	1.661	1.723	445,917	1.6943	-0.52%
2011-01-28	0	1.930	1.890	1.940	1.900	1.980	531,000	1,014,250	1.9101	1.714	1.678	1.723	1.687	1.758	597,934	1.6963	-0.52%
2011-01-27	0	1.940	1.910	1.940	1.870	1.940	1,153,000	2,198,300	1.9066	1.723	1.696	1.723	1.661	1.723	1,298,340	1.6932	1.04%
2011-01-26	0	1.920	1.880	1.940	1.850	1.940	1,041,000	1,959,140	1.8820	1.705	1.670	1.723	1.643	1.723	1,172,222	1.6713	0.00%
2011-01-25	0	1.920	1.900	1.930	1.860	1.950	1,912,000	3,656,420	1.9124	1.705	1.687	1.714	1.652	1.732	2,153,014	1.6983	3.78%
2011-01-24	0	1.850	1.830	1.850	1.820	1.900	1,793,000	3,326,760	1.8554	1.643	1.625	1.643	1.616	1.687	2,019,014	1.6477	2.21%
2011-01-21	0	1.810	1.810	1.840	1.660	1.870	2,334,000	4,119,980	1.7652	1.607	1.607	1.634	1.474	1.661	2,628,209	1.5676	5.23%
2011-01-20	0	1.720	1.690	1.720	1.630	1.790	1,907,000	3,213,390	1.6850	1.527	1.501	1.527	1.448	1.590	2,147,384	1.4964	-3.37%
2011-01-19	0	1.780	1.760	1.780	1.730	1.800	1,616,000	2,844,220	1.7600	1.581	1.563	1.581	1.536	1.599	1,819,702	1.5630	1.71%
2011-01-18	0	1.750	1.750	1.780	1.670	1.850	3,670,000	6,467,960	1.7624	1.554	1.554	1.581	1.483	1.643	4,132,616	1.5651	-3.31%
2011-01-17	0	1.810	1.800	1.820	1.790	2.000	3,280,000	6,164,480	1.8794	1.607	1.599	1.616	1.590	1.776	3,693,455	1.6690	-9.05%
2011-01-14	0	1.990	1.980	2.000	1.930	2.080	5,108,000	10,159,550	1.9889	1.767	1.758	1.776	1.714	1.847	5,751,881	1.7663	-4.33%
2011-01-13	0	2.080	2.030	2.080	2.050	2.100	723,000	1,500,030	2.0747	1.847	1.803	1.847	1.821	1.865	814,137	1.8425	0.97%
2011-01-12	0	2.060	2.040	2.060	2.020	2.140	965,000	1,979,140	2.0509	1.829	1.812	1.829	1.794	1.900	1,086,641	1.8213	1.48%
2011-01-11	0	2.030	2.020	2.030	2.000	2.130	1,275,000	2,638,500	2.0694	1.803	1.794	1.803	1.776	1.892	1,435,718	1.8378	-6.02%
2011-01-10	0	2.160	2.120	2.160	2.130	2.220	883,000	1,916,570	2.1705	1.918	1.883	1.918	1.892	1.971	994,305	1.9275	0.00%
2011-01-07	0	2.160	2.150	2.200	2.150	2.240	1,959,000	4,291,500	2.1907	1.918	1.909	1.954	1.909	1.989	2,205,939	1.9454	0.93%
2011-01-06	0	2.140	2.170	2.180	2.110	2.220	1,500,000	3,270,500	2.1803	1.900	1.927	1.936	1.874	1.971	1,689,080	1.9363	-2.28%
2011-01-05	0	2.190	2.180	2.200	2.100	2.240	5,579,000	12,205,140	2.1877	1.945	1.936	1.954	1.865	1.989	6,282,252	1.9428	4.29%
2011-01-04	0	2.100	2.080	2.100	1.950	2.190	3,068,000	6,363,990	2.0743	1.865	1.847	1.865	1.732	1.945	3,454,732	1.8421	6.06%
2011-01-03	0	1.980	1.940	1.980	1.970	2.000	925,000	1,841,840	1.9912	1.758	1.723	1.758	1.749	1.776	1,041,599	1.7683	-0.50%
2010-12-31	0	1.990	1.990	2.000	1.950	2.000	1,309,000	2,598,500	1.9851	1.767	1.767	1.776	1.732	1.776	1,474,004	1.7629	4.19%
2010-12-30	0	1.910	1.910	1.930	1.900	1.950	586,000	1,121,200	1.9133	1.696	1.696	1.714	1.687	1.732	659,867	1.6991	-1.04%
2010-12-29	0	1.930	1.920	1.980	1.840	1.960	2,063,000	3,942,480	1.9110	1.714	1.705	1.758	1.634	1.741	2,323,048	1.6971	-1.03%
2010-12-28	0	1.950	1.920	1.950	1.910	1.960	1,044,000	2,034,190	1.9485	1.732	1.705	1.732	1.696	1.741	1,175,600	1.7303	1.04%
2010-12-24	0	1.930	1.930	1.960	1.900	1.960	266,000	514,470	1.9341	1.714	1.714	1.741	1.687	1.741	299,530	1.7176	-1.53%
2010-12-23	0	1.960	1.950	1.960	1.950	2.020	1,002,000	1,994,870	1.9909	1.741	1.732	1.741	1.732	1.794	1,128,305	1.7680	-1.51%
2010-12-22	0	1.990	1.990	2.000	1.950	2.020	1,717,000	3,409,760	1.9859	1.767	1.767	1.776	1.732	1.794	1,933,434	1.7636	0.00%
2010-12-21	0	1.990	1.970	2.000	1.910	2.040	1,511,000	2,965,450	1.9626	1.767	1.749	1.776	1.696	1.812	1,701,467	1.7429	-1.97%
2010-12-20	0	2.030	2.000	2.030	1.980	2.150	2,135,000	4,337,620	2.0317	1.803	1.776	1.803	1.758	1.909	2,404,124	1.8042	-5.58%
2010-12-17	0	2.150	2.150	2.160	2.140	2.190	1,017,000	2,192,450	2.1558	1.909	1.909	1.918	1.900	1.945	1,145,196	1.9145	1.42%
2010-12-16	0	2.120	2.140	2.150	2.090	2.180	2,143,000	4,570,580	2.1328	1.883	1.900	1.909	1.856	1.936	2,413,132	1.8940	0.95%
2010-12-15	0	2.100	2.100	2.140	2.060	2.150	1,971,268	4,138,167	2.0992	1.865	1.865	1.900	1.829	1.909	2,219,753	1.8642	0.96%
2010-12-14	0	2.080	2.070	2.100	2.060	2.150	2,394,000	5,039,220	2.1049	1.847	1.838	1.865	1.829	1.909	2,695,772	1.8693	-0.48%
2010-12-13	0	2.090	2.080	2.090	1.920	2.130	3,738,000	7,574,790	2.0264	1.856	1.847	1.856	1.705	1.892	4,209,187	1.7996	8.85%
2010-12-10	0	1.920	1.890	1.940	1.890	1.960	905,000	1,733,230	1.9152	1.705	1.678	1.723	1.678	1.741	1,019,078	1.7008	0.00%
2010-12-09	0	1.920	1.920	1.950	1.820	2.000	1,259,000	2,424,640	1.9258	1.705	1.705	1.732	1.616	1.776	1,417,701	1.7103	0.52%
2010-12-08	0	1.910	1.910	1.920	1.890	1.990	2,813,000	5,475,680	1.9466	1.696	1.696	1.705	1.678	1.767	3,167,588	1.7287	1.06%
2010-12-07	0	1.890	1.870	1.900	1.770	1.930	2,114,000	3,988,570	1.8867	1.678	1.661	1.687	1.572	1.714	2,380,477	1.6755	3.28%
2010-12-06	0	1.830	1.830	1.840	1.710	1.830	3,400,000	6,110,160	1.7971	1.625	1.625	1.634	1.519	1.625	3,828,581	1.5959	7.02%
2010-12-03	0	1.710	1.710	1.720	1.560	1.730	2,659,174	4,488,251	1.6878	1.519	1.519	1.527	1.385	1.536	2,994,372	1.4989	8.23%
2010-12-02	0	1.580	1.580	1.600	1.570	1.610	829,000	1,320,740	1.5932	1.403	1.403	1.421	1.394	1.430	933,498	1.4148	2.60%
2010-12-01	0	1.540	1.540	1.570	1.520	1.570	560,000	862,370	1.5399	1.368	1.368	1.394	1.350	1.394	630,590	1.3676	-3.14%
2010-11-30	0	1.590	1.550	1.590	1.510	1.590	324,000	499,450	1.5415	1.412	1.376	1.412	1.341	1.412	364,841	1.3690	3.92%
2010-11-29	0	1.530	1.530	1.540	1.530	1.590	1,021,000	1,583,220	1.5507	1.359	1.359	1.368	1.359	1.412	1,149,700	1.3771	-4.97%
2010-11-26	0	1.610	1.560	1.610	1.560	1.630	536,000	848,460	1.5829	1.430	1.385	1.430	1.385	1.448	603,565	1.4057	-0.62%
2010-11-25	0	1.620	1.600	1.620	1.580	1.630	782,000	1,251,360	1.6002	1.439	1.421	1.439	1.403	1.448	880,574	1.4211	-0.61%
2010-11-24	0	1.630	1.580	1.630	1.550	1.650	197,000	311,690	1.5822	1.448	1.403	1.448	1.376	1.465	221,833	1.4051	3.82%
2010-11-23	0	1.570	1.550	1.560	1.560	1.580	475,000	746,460	1.5715	1.394	1.376	1.385	1.385	1.403	534,875	1.3956	-2.48%
2010-11-22	0	1.610	1.610	1.620	1.610	1.660	192,000	317,090	1.6515	1.430	1.430	1.439	1.430	1.474	216,202	1.4666	-2.42%
2010-11-19	0	1.650	1.630	1.670	1.600	1.660	416,000	677,530	1.6287	1.465	1.448	1.483	1.421	1.474	468,438	1.4464	0.00%
2010-11-18	0	1.650	1.650	1.660	1.520	1.660	606,000	958,540	1.5817	1.465	1.465	1.474	1.350	1.474	682,388	1.4047	5.77%
2010-11-17	0	1.560	1.560	1.580	1.550	1.660	1,662,000	2,675,080	1.6096	1.385	1.385	1.403	1.376	1.474	1,871,501	1.4294	-6.02%
2010-11-16	0	1.660	1.650	1.660	1.640	1.700	1,034,000	1,724,090	1.6674	1.474	1.465	1.474	1.456	1.510	1,164,339	1.4807	-1.19%
2010-11-15	0	1.680	1.670	1.680	1.650	1.710	1,693,000	2,844,790	1.6803	1.492	1.483	1.492	1.465	1.519	1,906,408	1.4922	1.82%
2010-11-12	0	1.650	1.650	1.660	1.650	1.760	3,223,000	5,464,020	1.6953	1.465	1.465	1.474	1.465	1.563	3,629,270	1.5055	-4.07%
2010-11-11	0	1.720	1.710	1.720	1.690	1.760	2,676,000	4,599,100	1.7186	1.527	1.519	1.527	1.501	1.563	3,013,319	1.5263	4.24%
2010-11-10	0	1.650	1.650	1.680	1.640	1.680	1,225,000	2,037,380	1.6632	1.465	1.465	1.492	1.456	1.492	1,379,415	1.4770	-2.37%
2010-11-09	0	1.690	1.680	1.690	1.640	1.780	6,446,000	11,067,920	1.7170	1.501	1.492	1.501	1.456	1.581	7,258,540	1.5248	2.42%
2010-11-08	0	1.650	1.640	1.660	1.500	1.680	6,256,400	10,081,970	1.6115	1.465	1.456	1.474	1.332	1.492	7,045,040	1.4311	10.00%
2010-11-05	0	1.500	1.490	1.500	1.420	1.500	2,039,000	3,044,280	1.4930	1.332	1.323	1.332	1.261	1.332	2,296,023	1.3259	4.90%
2010-11-04	0	1.430	1.430	1.460	1.420	1.470	1,344,000	1,946,040	1.4479	1.270	1.270	1.297	1.261	1.305	1,513,416	1.2859	-0.69%
2010-11-03	0	1.440	1.440	1.450	1.440	1.530	5,111,000	7,605,130	1.4880	1.279	1.279	1.288	1.279	1.359	5,755,259	1.3214	-3.36%
2010-11-02	0	1.490	1.490	1.510	1.440	1.540	3,858,000	5,802,940	1.5041	1.323	1.323	1.341	1.279	1.368	4,344,314	1.3358	-0.67%
2010-11-01	0	1.500	1.490	1.540	1.450	1.640	9,263,000	14,367,830	1.5511	1.332	1.323	1.368	1.288	1.456	10,430,632	1.3775	4.17%
2010-10-29	0	1.440	1.430	1.440	1.390	1.460	763,000	1,087,480	1.4253	1.279	1.270	1.279	1.234	1.297	859,179	1.2657	-0.69%
2010-10-28	0	1.450	1.450	1.470	1.440	1.480	744,800	1,082,746	1.4537	1.288	1.288	1.305	1.279	1.314	838,685	1.2910	-1.36%
2010-10-27	0	1.470	1.470	1.480	1.450	1.500	2,415,800	3,561,976	1.4744	1.305	1.305	1.314	1.288	1.332	2,720,320	1.3094	2.80%
2010-10-26	0	1.430	1.420	1.430	1.400	1.460	1,511,000	2,146,910	1.4209	1.270	1.261	1.270	1.243	1.297	1,701,467	1.2618	-1.38%
2010-10-25	0	1.450	1.440	1.450	1.320	1.450	2,439,000	3,482,680	1.4279	1.288	1.279	1.288	1.172	1.288	2,746,444	1.2681	9.85%
2010-10-22	0	1.320	1.320	1.330	1.300	1.390	1,513,000	2,032,520	1.3434	1.172	1.172	1.181	1.154	1.234	1,703,719	1.1930	-4.35%
2010-10-21	0	1.380	1.370	1.380	1.360	1.470	2,199,000	3,127,560	1.4223	1.226	1.217	1.226	1.208	1.305	2,476,191	1.2631	-6.12%
2010-10-20	0	1.470	1.460	1.480	1.430	1.480	1,730,000	2,533,070	1.4642	1.305	1.297	1.314	1.270	1.314	1,948,072	1.3003	-0.68%
2010-10-19	0	1.480	1.460	1.480	1.420	1.520	3,173,000	4,627,690	1.4585	1.314	1.297	1.314	1.261	1.350	3,572,967	1.2952	-0.67%
2010-10-18	0	1.490	1.480	1.490	1.350	1.500	6,444,200	9,376,404	1.4550	1.323	1.314	1.323	1.199	1.332	7,256,513	1.2921	12.03%
2010-10-15	0	1.330	1.320	1.330	1.180	1.370	11,896,000	15,368,390	1.2919	1.181	1.172	1.181	1.048	1.217	13,395,531	1.1473	16.67%
2010-10-14	0	1.140	1.140	1.150	1.110	1.140	9,802,000	10,981,090	1.1203	1.012	1.012	1.021	0.986	1.012	11,037,575	0.9949	3.64%
2010-10-13	0	1.100	1.090	1.120	1.090	1.120	10,800,000	11,887,700	1.1007	0.977	0.968	0.995	0.968	0.995	12,161,376	0.9775	0.92%
2010-10-12	0	1.090	1.090	1.100	1.080	1.110	1,987,000	2,179,880	1.0971	0.968	0.968	0.977	0.959	0.986	2,237,468	0.9743	-0.91%
2010-10-11	0	1.100	1.090	1.110	1.090	1.120	4,173,000	4,594,020	1.1009	0.977	0.968	0.986	0.968	0.995	4,699,021	0.9777	0.92%
2010-10-08	0	1.090	1.080	1.110	1.090	1.110	2,482,000	2,726,060	1.0983	0.968	0.959	0.986	0.968	0.986	2,794,864	0.9754	0.93%
2010-10-07	0	1.080	1.070	1.100	1.070	1.120	2,767,000	3,000,700	1.0845	0.959	0.950	0.977	0.950	0.995	3,115,790	0.9631	0.00%
2010-10-06	0	1.080	1.080	1.110	1.080	1.100	1,364,000	1,491,340	1.0934	0.959	0.959	0.986	0.959	0.977	1,535,937	0.9710	-0.92%
2010-10-05	0	1.090	1.080	1.110	1.080	1.110	183,000	199,590	1.0907	0.968	0.959	0.986	0.959	0.986	206,068	0.9686	-0.91%
2010-10-04	0	1.100	1.090	1.110	1.090	1.130	2,789,000	3,069,000	1.1004	0.977	0.968	0.986	0.968	1.004	3,140,563	0.9772	0.00%
2010-09-30	0	1.100	1.060	1.100	1.070	1.100	1,003,000	1,085,820	1.0826	0.977	0.941	0.977	0.950	0.977	1,129,432	0.9614	1.85%
2010-09-29	0	1.080	1.070	1.100	1.070	1.150	4,916,000	5,368,100	1.0920	0.959	0.950	0.977	0.950	1.021	5,535,678	0.9697	-6.09%
2010-09-28	0	1.150	1.110	1.150	1.120	1.160	5,263,000	5,987,640	1.1377	1.021	0.986	1.021	0.995	1.030	5,926,419	1.0103	-2.54%
2010-09-27	0	1.180	1.140	1.180	1.150	1.200	809,000	946,980	1.1706	1.048	1.012	1.048	1.021	1.066	910,977	1.0395	-1.67%
2010-09-24	0	1.200	1.170	1.220	1.180	1.220	332,000	393,720	1.1859	1.066	1.039	1.083	1.048	1.083	373,850	1.0532	0.00%
2010-09-22	0	1.200	1.170	1.200	1.180	1.200	310,000	366,140	1.1811	1.066	1.039	1.066	1.048	1.066	349,077	1.0489	0.84%
2010-09-21	0	1.190	1.190	1.200	1.180	1.200	157,000	186,560	1.1883	1.057	1.057	1.066	1.048	1.066	176,790	1.0553	0.00%
2010-09-20	0	1.190	1.190	1.240	1.190	1.220	850,000	1,019,900	1.1999	1.057	1.057	1.101	1.057	1.083	957,145	1.0656	-0.83%
2010-09-17	0	1.200	1.200	1.220	1.170	1.210	1,237,000	1,476,350	1.1935	1.066	1.066	1.083	1.039	1.075	1,392,928	1.0599	0.00%
2010-09-16	0	1.200	1.190	1.200	1.180	1.220	1,487,000	1,779,210	1.1965	1.066	1.057	1.066	1.048	1.083	1,674,441	1.0626	0.00%
2010-09-15	0	1.200	1.190	1.210	1.200	1.270	1,171,200	1,413,892	1.2072	1.066	1.057	1.075	1.066	1.128	1,318,834	1.0721	-3.23%
2010-09-14	0	1.240	1.220	1.250	1.220	1.280	597,000	748,470	1.2537	1.101	1.083	1.110	1.083	1.137	672,254	1.1134	-3.12%
2010-09-13	0	1.280	1.200	1.350	1.260	1.360	979,000	1,286,760	1.3144	1.137	1.066	1.199	1.119	1.208	1,102,406	1.1672	-0.78%
2010-09-10	0	1.290	1.290	1.300	1.260	1.340	604,000	785,230	1.3000	1.146	1.146	1.154	1.119	1.190	680,136	1.1545	2.38%
2010-09-09	0	1.260	1.250	1.270	1.240	1.260	80,000	100,400	1.2550	1.119	1.110	1.128	1.101	1.119	90,084	1.1145	1.61%
2010-09-08	0	1.240	1.240	1.260	1.210	1.240	128,000	155,930	1.2182	1.101	1.101	1.119	1.075	1.101	144,135	1.0818	-2.36%
2010-09-07	0	1.270	1.250	1.290	1.240	1.270	189,000	236,320	1.2504	1.128	1.110	1.146	1.101	1.128	212,824	1.1104	2.42%
2010-09-06	0	1.240	1.230	1.270	1.180	1.270	452,000	564,450	1.2488	1.101	1.092	1.128	1.048	1.128	508,976	1.1090	5.08%
2010-09-03	0	1.180	1.180	1.200	1.170	1.220	633,000	746,730	1.1797	1.048	1.048	1.066	1.039	1.083	712,792	1.0476	-1.67%
2010-09-02	0	1.200	1.190	1.240	1.190	1.300	2,233,000	2,711,350	1.2142	1.066	1.057	1.101	1.057	1.154	2,514,477	1.0783	0.00%
2010-09-01	0	1.200	1.200	1.230	1.200	1.270	380,000	456,070	1.2002	1.066	1.066	1.092	1.066	1.128	427,900	1.0658	-2.44%
2010-08-31	0	1.230	1.200	1.230	1.190	1.260	426,600	511,670	1.1994	1.092	1.066	1.092	1.057	1.119	480,374	1.0651	2.50%
2010-08-30	0	1.200	1.200	1.240	1.170	1.250	392,600	477,204	1.2155	1.066	1.066	1.101	1.039	1.110	442,089	1.0794	-3.23%
2010-08-27	0	1.240	1.200	1.240	1.190	1.290	1,164,000	1,415,740	1.2163	1.101	1.066	1.101	1.057	1.146	1,310,726	1.0801	-4.62%
2010-08-26	0	1.300	1.220	1.300	1.220	1.380	719,000	898,610	1.2498	1.154	1.083	1.154	1.083	1.226	809,632	1.1099	-6.47%
2010-08-25	0	1.390	1.300	1.390	1.290	1.400	194,000	257,640	1.3280	1.234	1.154	1.234	1.146	1.243	218,454	1.1794	0.00%
2010-08-24	0	1.390	1.370	1.400	1.360	1.450	261,000	369,780	1.4168	1.234	1.217	1.243	1.208	1.288	293,900	1.2582	-3.47%
2010-08-23	0	1.440	1.400	1.440	1.400	1.480	232,000	331,690	1.4297	1.279	1.243	1.279	1.243	1.314	261,244	1.2697	1.41%
2010-08-20	0	1.420	1.390	1.420	1.380	1.450	595,000	838,150	1.4087	1.261	1.234	1.261	1.226	1.288	670,002	1.2510	0.00%
2010-08-19	0	1.420	1.370	1.420	1.400	1.430	56,000	78,840	1.4079	1.261	1.217	1.261	1.243	1.270	63,059	1.2503	-1.39%
2010-08-18	0	1.440	1.400	1.440	1.390	1.440	251,000	354,110	1.4108	1.279	1.243	1.279	1.234	1.279	282,639	1.2529	0.70%
2010-08-17	0	1.430	1.390	1.430	1.400	1.500	4,007,000	5,696,530	1.4216	1.270	1.234	1.270	1.243	1.332	4,512,096	1.2625	-2.72%
2010-08-16	0	1.470	1.460	1.490	1.410	1.500	792,000	1,171,030	1.4786	1.305	1.297	1.323	1.252	1.332	891,834	1.3131	4.26%
2010-08-13	0	1.410	1.410	1.420	1.400	1.410	49,000	68,610	1.4002	1.252	1.252	1.261	1.243	1.252	55,177	1.2435	0.71%
2010-08-12	0	1.400	1.390	1.400	1.380	1.400	331,000	459,860	1.3893	1.243	1.234	1.243	1.226	1.243	372,724	1.2338	-2.10%
2010-08-11	0	1.430	1.420	1.430	1.410	1.470	948,000	1,367,490	1.4425	1.270	1.261	1.270	1.252	1.305	1,067,499	1.2810	-0.69%
2010-08-10	0	1.440	1.390	1.440	1.340	1.480	1,877,000	2,677,140	1.4263	1.279	1.234	1.279	1.190	1.314	2,113,602	1.2666	4.35%
2010-08-09	0	1.380	1.370	1.390	1.350	1.390	533,000	733,540	1.3762	1.226	1.217	1.234	1.199	1.234	600,186	1.2222	2.99%
2010-08-06	0	1.340	1.330	1.340	1.290	1.360	630,000	835,510	1.3262	1.190	1.181	1.190	1.146	1.208	709,414	1.1777	3.08%
2010-08-05	0	1.300	1.290	1.300	1.300	1.350	352,642	464,391	1.3169	1.154	1.146	1.154	1.154	1.199	397,094	1.1695	-0.76%
2010-08-04	0	1.310	1.300	1.310	1.300	1.320	614,000	804,690	1.3106	1.163	1.154	1.163	1.154	1.172	691,397	1.1639	-0.76%
2010-08-03	0	1.320	1.310	1.320	1.290	1.350	1,105,000	1,456,390	1.3180	1.172	1.163	1.172	1.146	1.199	1,244,289	1.1705	-0.75%
2010-08-02	0	1.330	1.320	1.340	1.320	1.350	1,043,000	1,395,460	1.3379	1.181	1.172	1.190	1.172	1.199	1,174,474	1.1882	-0.75%
2010-07-30	0	1.340	1.260	1.340	1.170	1.340	725,000	959,530	1.3235	1.190	1.119	1.190	1.039	1.190	816,389	1.1753	1.52%
2010-07-29	0	1.320	1.300	1.320	1.290	1.360	330,000	432,700	1.3112	1.172	1.154	1.172	1.146	1.208	371,598	1.1644	-1.49%
2010-07-28	0	1.340	1.320	1.330	1.280	1.390	915,000	1,230,090	1.3444	1.190	1.172	1.181	1.137	1.234	1,030,339	1.1939	5.51%
2010-07-27	0	1.270	1.260	1.270	1.230	1.280	1,104,000	1,373,680	1.2443	1.128	1.119	1.128	1.092	1.137	1,243,163	1.1050	2.42%
2010-07-26	0	1.240	1.220	1.240	1.220	1.240	211,000	260,260	1.2335	1.101	1.083	1.101	1.083	1.101	237,597	1.0954	3.33%
2010-07-23	0	1.200	1.190	1.230	1.200	1.220	267,000	324,540	1.2155	1.066	1.057	1.092	1.066	1.083	300,656	1.0794	-0.83%
2010-07-22	0	1.210	1.200	1.210	1.180	1.230	557,000	671,340	1.2053	1.075	1.066	1.075	1.048	1.092	627,212	1.0704	4.31%
2010-07-21	0	1.160	1.160	1.200	1.160	1.240	287,000	348,520	1.2144	1.030	1.030	1.066	1.030	1.101	323,177	1.0784	-5.69%
2010-07-20	0	1.230	1.200	1.230	1.170	1.230	142,000	171,120	1.2051	1.092	1.066	1.092	1.039	1.092	159,900	1.0702	0.82%
2010-07-19	0	1.220	1.210	1.220	1.210	1.230	327,000	400,320	1.2242	1.083	1.075	1.083	1.075	1.092	368,219	1.0872	0.83%
2010-07-16	0	1.210	1.210	1.230	1.210	1.210	1,049,000	1,299,290	1.2386	1.075	1.075	1.092	1.075	1.075	1,181,230	1.0999	-1.63%
2010-07-15	0	1.230	1.210	1.240	1.230	1.270	2,622,000	3,253,080	1.2407	1.092	1.075	1.101	1.092	1.128	2,952,512	1.1018	-3.91%
2010-07-14	0	1.280	1.250	1.280	1.270	1.300	190,000	243,160	1.2798	1.137	1.110	1.137	1.128	1.154	213,950	1.1365	3.23%
2010-07-13	0	1.240	1.180	1.280	-	-	5,000	5,850	1.1700	1.101	1.048	1.137	-	-	5,630	1.0390	0.00%
2010-07-12	0	1.240	1.200	1.270	1.240	1.240	133,000	164,920	1.2400	1.101	1.066	1.128	1.101	1.101	149,765	1.1012	0.81%
2010-07-09	0	1.230	1.230	1.240	1.200	1.230	436,000	530,400	1.2165	1.092	1.092	1.101	1.066	1.092	490,959	1.0803	1.65%
2010-07-08	0	1.210	1.210	1.240	-	-	0	0	-	1.075	1.075	1.101	-	-	0	-	0.00%
2010-07-07	0	1.210	1.210	1.250	1.210	1.220	304,000	370,840	1.2199	1.075	1.075	1.110	1.075	1.083	342,320	1.0833	0.00%
2010-07-06	0	1.210	1.210	1.220	1.200	1.300	267,000	329,580	1.2344	1.075	1.075	1.083	1.066	1.154	300,656	1.0962	-3.20%
2010-07-05	0	1.250	1.220	1.330	1.250	1.250	10,000	12,500	1.2500	1.110	1.083	1.181	1.110	1.110	11,261	1.1101	0.00%
2010-07-02	0	1.250	1.210	1.260	1.210	1.280	117,000	143,110	1.2232	1.110	1.075	1.119	1.075	1.137	131,748	1.0862	-2.34%
2010-06-30	0	1.280	1.280	1.300	1.280	1.280	14,000	17,920	1.2800	1.137	1.137	1.154	1.137	1.137	15,765	1.1367	-1.54%
2010-06-29	0	1.300	1.300	1.330	1.300	1.300	7,000	9,100	1.3000	1.154	1.154	1.181	1.154	1.154	7,882	1.1545	0.00%
2010-06-28	0	1.300	1.300	1.340	1.300	1.300	1,022,000	1,281,000	1.2534	1.154	1.154	1.190	1.154	1.154	1,150,827	1.1131	-3.70%
2010-06-25	0	1.350	1.350	1.410	1.350	1.350	40,000	54,000	1.3500	1.199	1.199	1.252	1.199	1.199	45,042	1.1989	-4.26%
2010-06-24	0	1.410	1.390	1.410	1.390	1.420	801,400	1,063,490	1.3270	1.252	1.234	1.252	1.234	1.261	902,419	1.1785	1.44%
2010-06-23	0	1.390	1.390	1.400	1.370	1.440	1,170,000	1,646,280	1.4071	1.234	1.234	1.243	1.217	1.279	1,317,482	1.2496	2.96%
2010-06-22	0	1.350	1.330	1.410	1.350	1.420	702,000	971,510	1.3839	1.199	1.181	1.252	1.199	1.261	790,489	1.2290	-2.17%
2010-06-21	0	1.380	1.340	1.390	1.300	1.480	3,691,000	5,152,700	1.3960	1.226	1.190	1.234	1.154	1.314	4,156,263	1.2397	4.55%
2010-06-18	0	1.320	1.300	1.320	1.270	1.330	972,000	1,271,620	1.3083	1.172	1.154	1.172	1.128	1.181	1,094,524	1.1618	3.13%
2010-06-17	0	1.280	1.250	1.280	1.210	1.280	388,000	482,260	1.2429	1.137	1.110	1.137	1.075	1.137	436,909	1.1038	4.07%
2010-06-15	0	1.230	1.220	1.230	1.210	1.250	169,000	208,380	1.2330	1.092	1.083	1.092	1.075	1.110	190,303	1.0950	-1.60%
2010-06-14	0	1.250	1.200	1.270	1.180	1.250	452,000	550,410	1.2177	1.110	1.066	1.128	1.048	1.110	508,976	1.0814	9.65%
2010-06-11	0	1.140	1.170	1.190	1.120	1.180	934,000	1,071,180	1.1469	1.012	1.039	1.057	0.995	1.048	1,051,734	1.0185	-1.72%
2010-06-10	0	1.160	1.130	1.190	1.140	1.240	990,000	1,152,720	1.1644	1.030	1.004	1.057	1.012	1.101	1,114,793	1.0340	-4.92%
2010-06-09	0	1.220	1.210	1.220	1.190	1.250	920,000	1,120,370	1.2178	1.083	1.075	1.083	1.057	1.110	1,035,969	1.0815	0.83%
2010-06-08	0	1.210	1.200	1.210	1.200	1.210	313,000	376,870	1.2041	1.075	1.066	1.075	1.066	1.075	352,455	1.0693	-0.82%
2010-06-07	0	1.220	1.210	1.220	1.200	1.220	196,000	235,870	1.2034	1.083	1.075	1.083	1.066	1.083	220,706	1.0687	-1.61%
2010-06-04	0	1.240	1.230	1.250	1.230	1.250	888,000	1,093,300	1.2312	1.101	1.092	1.110	1.092	1.110	999,935	1.0934	1.64%
2010-06-03	0	1.220	1.220	1.240	1.220	1.260	5,271,000	6,275,110	1.1905	1.083	1.083	1.101	1.083	1.119	5,935,427	1.0572	-0.81%
2010-06-02	0	1.230	1.220	1.250	1.220	1.250	182,000	224,100	1.2313	1.092	1.083	1.110	1.083	1.110	204,942	1.0935	-0.81%
2010-06-01	0	1.240	1.240	1.290	1.230	1.250	42,000	52,470	1.2493	1.101	1.101	1.146	1.092	1.110	47,294	1.1094	-3.88%
2010-05-31	0	1.290	1.270	1.300	1.240	1.380	503,000	635,520	1.2635	1.146	1.128	1.154	1.101	1.226	566,405	1.1220	-1.53%
2010-05-28	0	1.310	1.310	1.330	1.270	1.380	324,000	425,090	1.3120	1.163	1.163	1.181	1.128	1.226	364,841	1.1651	0.77%
2010-05-27	0	1.300	1.300	1.320	1.200	1.330	250,000	313,980	1.2559	1.154	1.154	1.172	1.066	1.181	281,513	1.1153	4.84%
2010-05-26	0	1.240	1.240	1.250	1.210	1.280	606,000	747,870	1.2341	1.101	1.101	1.110	1.075	1.137	682,388	1.0960	4.20%
2010-05-25	0	1.190	1.190	1.200	1.150	1.260	3,676,000	4,383,450	1.1925	1.057	1.057	1.066	1.021	1.119	4,139,372	1.0590	-9.16%
2010-05-24	0	1.310	1.310	1.360	1.300	1.410	1,038,000	1,386,850	1.3361	1.163	1.163	1.208	1.154	1.252	1,168,843	1.1865	-7.09%
2010-05-20	0	1.410	1.380	1.410	1.320	1.570	902,000	1,280,120	1.4192	1.252	1.226	1.252	1.172	1.394	1,015,700	1.2603	-7.24%
2010-05-19	0	1.520	1.530	1.600	1.500	1.600	422,000	670,160	1.5881	1.350	1.359	1.421	1.332	1.421	475,195	1.4103	-5.00%
2010-05-18	0	1.600	1.590	1.600	1.590	1.660	1,031,000	1,657,860	1.6080	1.421	1.412	1.421	1.412	1.474	1,160,961	1.4280	0.00%
2010-05-17	0	1.600	1.600	1.690	1.580	1.700	779,000	1,264,640	1.6234	1.421	1.421	1.501	1.403	1.510	877,196	1.4417	-5.88%
2010-05-14	0	1.700	1.650	1.780	1.700	1.770	442,000	755,080	1.7083	1.510	1.465	1.581	1.510	1.572	497,716	1.5171	0.00%
2010-05-13	0	1.700	1.700	1.740	1.680	1.800	942,000	1,644,250	1.7455	1.510	1.510	1.545	1.492	1.599	1,060,742	1.5501	-4.49%
2010-05-12	0	1.780	1.720	1.790	1.730	1.800	273,000	486,110	1.7806	1.581	1.527	1.590	1.536	1.599	307,413	1.5813	1.71%
2010-05-11	0	1.750	1.680	1.750	1.700	1.750	831,000	1,485,070	1.7871	1.554	1.492	1.554	1.510	1.554	935,750	1.5870	-2.78%
2010-05-10	0	1.800	1.750	1.800	1.650	1.850	280,000	493,170	1.7613	1.599	1.554	1.599	1.465	1.643	315,295	1.5642	7.14%
2010-05-07	0	1.680	1.670	1.680	1.650	1.800	431,000	731,460	1.6971	1.492	1.483	1.492	1.465	1.599	485,329	1.5071	-8.20%
2010-05-06	0	1.830	1.750	1.840	1.730	1.880	601,000	1,082,320	1.8009	1.625	1.554	1.634	1.536	1.670	676,758	1.5993	-3.17%
2010-05-05	0	1.890	1.890	1.910	1.880	1.930	1,288,000	2,449,390	1.9017	1.678	1.678	1.696	1.670	1.714	1,450,357	1.6888	-3.57%
2010-05-04	0	1.960	1.950	1.980	1.960	1.970	248,000	488,420	1.9694	1.741	1.732	1.758	1.741	1.749	279,261	1.7490	-1.51%
2010-05-03	0	1.990	1.920	1.990	1.910	1.990	527,000	1,018,570	1.9328	1.767	1.705	1.767	1.696	1.767	593,430	1.7164	0.00%
2010-04-30	0	1.990	1.960	1.990	1.900	2.030	1,259,000	2,471,730	1.9632	1.767	1.741	1.767	1.687	1.803	1,417,701	1.7435	3.11%
2010-04-29	0	1.930	1.910	1.930	1.930	2.000	609,000	1,196,540	1.9648	1.714	1.696	1.714	1.714	1.776	685,766	1.7448	-1.03%
2010-04-28	0	1.950	1.950	1.970	1.940	1.990	1,474,000	2,892,750	1.9625	1.732	1.732	1.749	1.723	1.767	1,659,803	1.7428	-2.99%
2010-04-27	0	2.010	1.980	2.030	1.980	2.180	1,684,000	3,464,190	2.0571	1.785	1.758	1.803	1.758	1.936	1,896,274	1.8268	-9.46%
2010-04-26	0	2.220	2.220	2.250	2.220	2.430	5,912,000	13,620,680	2.3039	1.971	1.971	1.998	1.971	2.158	6,657,227	2.0460	-1.33%
2010-04-23	0	2.250	2.210	2.250	2.000	2.350	17,566,000	34,636,810	1.9718	1.998	1.963	1.998	1.776	2.087	19,780,253	1.7511	13.07%
2010-04-22	0	1.990	1.950	1.990	1.870	1.990	422,000	807,190	1.9128	1.767	1.732	1.767	1.661	1.767	475,195	1.6987	2.58%
2010-04-21	0	1.940	1.900	1.990	1.900	2.010	435,000	856,490	1.9689	1.723	1.687	1.767	1.687	1.785	489,833	1.7485	-2.51%
2010-04-20	0	1.990	1.930	1.990	1.920	2.010	622,500	1,226,760	1.9707	1.767	1.714	1.767	1.705	1.785	700,968	1.7501	-0.50%
2010-04-19	0	2.000	1.980	2.000	1.960	2.060	1,225,000	2,447,500	1.9980	1.776	1.758	1.776	1.741	1.829	1,379,415	1.7743	-4.76%
2010-04-16	0	2.100	2.060	2.110	2.030	2.100	655,000	1,354,240	2.0675	1.865	1.829	1.874	1.803	1.865	737,565	1.8361	0.48%
2010-04-15	0	2.090	2.060	2.100	2.090	2.130	337,000	710,940	2.1096	1.856	1.829	1.865	1.856	1.892	379,480	1.8735	-0.48%
2010-04-14	0	2.100	2.050	2.100	2.010	2.110	693,000	1,415,640	2.0428	1.865	1.821	1.865	1.785	1.874	780,355	1.8141	0.00%
2010-04-13	0	2.100	2.060	2.100	2.080	2.150	199,000	418,350	2.1023	1.865	1.829	1.865	1.847	1.909	224,085	1.8669	0.96%
2010-04-12	0	2.080	2.060	2.090	2.080	2.100	256,000	533,580	2.0843	1.847	1.829	1.856	1.847	1.865	288,270	1.8510	-1.42%
2010-04-09	0	2.110	2.090	2.110	2.060	2.130	1,956,000	4,105,430	2.0989	1.874	1.856	1.874	1.829	1.892	2,202,560	1.8639	-1.40%
2010-04-08	0	2.140	2.120	2.150	2.080	2.150	1,117,000	2,379,190	2.1300	1.900	1.883	1.909	1.847	1.909	1,257,802	1.8915	-1.38%
2010-04-07	0	2.170	2.170	2.180	2.110	2.220	2,618,000	5,710,800	2.1814	1.927	1.927	1.936	1.874	1.971	2,948,008	1.9372	-3.56%
2010-04-01	0	2.250	2.170	2.250	2.150	2.300	680,000	1,522,440	2.2389	1.998	1.927	1.998	1.909	2.043	765,716	1.9883	-2.17%
2010-03-31	0	2.300	2.280	2.300	2.100	2.300	6,721,000	15,028,760	2.2361	2.043	2.025	2.043	1.865	2.043	7,568,205	1.9858	7.48%
2010-03-30	0	2.140	2.080	2.140	2.240	2.240	100,000	224,000	2.2400	1.900	1.847	1.900	1.989	1.989	112,605	1.9892	1.90%
2010-03-29	0	2.100	2.050	2.150	2.100	2.200	591,000	1,261,100	2.1338	1.865	1.821	1.909	1.865	1.954	665,498	1.8950	-4.55%
2010-03-26	0	2.200	2.160	2.200	2.160	2.220	325,000	704,200	2.1668	1.954	1.918	1.954	1.918	1.971	365,967	1.9242	0.00%
2010-03-25	0	2.200	2.190	2.210	-	-	100,000	225,500	2.2550	1.954	1.945	1.963	-	-	112,605	2.0026	0.00%
2010-03-24	0	2.200	2.200	2.220	2.170	2.300	334,000	759,690	2.2745	1.954	1.954	1.971	1.927	2.043	376,102	2.0199	-0.45%
2010-03-23	0	2.210	2.210	2.260	2.100	2.280	640,700	1,394,345	2.1763	1.963	1.963	2.007	1.865	2.025	721,462	1.9327	6.25%
2010-03-22	0	2.080	2.060	2.080	1.990	2.210	4,641,000	9,563,700	2.0607	1.847	1.829	1.847	1.767	1.963	5,226,014	1.8300	-5.88%
2010-03-19	0	2.210	2.210	2.230	2.200	2.280	1,082,000	2,418,480	2.2352	1.963	1.963	1.980	1.954	2.025	1,218,390	1.9850	-0.45%
2010-03-18	0	2.220	2.220	2.240	2.220	2.300	191,000	428,880	2.2454	1.971	1.971	1.989	1.971	2.043	215,076	1.9941	-1.33%
2010-03-17	0	2.250	2.220	2.250	2.200	2.400	460,600	1,041,300	2.2607	1.998	1.971	1.998	1.954	2.131	518,660	2.0077	-2.17%
2010-03-16	0	2.300	2.300	2.360	2.300	2.400	36,000	84,560	2.3489	2.043	2.043	2.096	2.043	2.131	40,538	2.0859	0.00%
2010-03-15	0	2.300	2.300	2.330	2.280	2.330	103,000	237,760	2.3083	2.043	2.043	2.069	2.025	2.069	115,983	2.0499	-2.95%
2010-03-12	0	2.370	2.360	2.400	2.370	2.450	80,000	192,200	2.4025	2.105	2.096	2.131	2.105	2.176	90,084	2.1336	-1.66%
2010-03-11	0	2.410	2.350	2.450	2.300	2.500	274,000	658,600	2.4036	2.140	2.087	2.176	2.043	2.220	308,539	2.1346	2.99%
2010-03-10	0	2.340	2.310	2.350	2.310	2.380	370,000	862,810	2.3319	2.078	2.051	2.087	2.051	2.114	416,640	2.0709	-2.50%
2010-03-09	0	2.400	2.370	2.400	2.370	2.430	139,000	332,500	2.3921	2.131	2.105	2.131	2.105	2.158	156,521	2.1243	-1.23%
2010-03-08	0	2.430	2.400	2.430	2.380	2.450	418,000	1,014,360	2.4267	2.158	2.131	2.158	2.114	2.176	470,690	2.1550	2.10%
2010-03-05	0	2.380	2.380	2.390	2.370	2.450	8,732,000	21,118,950	2.4186	2.114	2.114	2.122	2.105	2.176	9,832,698	2.1478	-1.65%
2010-03-04	0	2.420	2.370	2.420	2.420	2.420	40,000	96,800	2.4200	2.149	2.105	2.149	2.149	2.149	45,042	2.1491	-2.02%
2010-03-03	0	2.470	2.430	2.470	2.440	2.480	1,541,000	3,807,010	2.4705	2.194	2.158	2.194	2.167	2.202	1,735,248	2.1939	0.41%
2010-03-02	0	2.460	2.430	2.470	2.460	2.480	100,000	246,840	2.4684	2.185	2.158	2.194	2.185	2.202	112,605	2.1921	0.00%
2010-03-01	0	2.460	2.380	2.460	2.400	2.460	70,000	169,680	2.4240	2.185	2.114	2.185	2.131	2.185	78,824	2.1527	2.50%
2010-02-26	0	2.400	2.400	2.420	2.390	2.490	536,000	1,312,290	2.4483	2.131	2.131	2.149	2.122	2.211	603,565	2.1742	-3.23%
2010-02-25	0	2.480	2.450	2.480	2.490	2.500	379,000	944,640	2.4925	2.202	2.176	2.202	2.211	2.220	426,774	2.2134	-0.80%
2010-02-24	0	2.500	2.430	2.500	2.430	2.500	1,018,000	2,527,850	2.4832	2.220	2.158	2.220	2.158	2.220	1,146,322	2.2052	0.00%
2010-02-23	0	2.500	2.450	2.500	2.430	2.540	313,000	780,000	2.4920	2.220	2.176	2.220	2.158	2.256	352,455	2.2131	0.81%
2010-02-22	0	2.480	2.470	2.500	2.470	2.590	130,000	326,300	2.5100	2.202	2.194	2.220	2.194	2.300	146,387	2.2290	0.00%
2010-02-19	0	2.480	2.470	2.790	2.470	2.480	109,000	270,130	2.4783	2.202	2.194	2.478	2.194	2.202	122,740	2.2008	-0.80%
2010-02-18	0	2.500	2.480	2.500	2.500	2.500	5,000	12,500	2.5000	2.220	2.202	2.220	2.220	2.220	5,630	2.2201	-1.96%
2010-02-17	0	2.550	2.480	2.590	2.440	2.550	430,000	1,064,920	2.4766	2.265	2.202	2.300	2.167	2.265	484,203	2.1993	3.66%
2010-02-12	0	2.460	2.460	2.470	2.430	2.490	241,000	590,110	2.4486	2.185	2.185	2.194	2.158	2.211	271,379	2.1745	-0.40%
2010-02-11	0	2.470	2.470	2.510	2.470	2.550	438,000	1,099,950	2.5113	2.194	2.194	2.229	2.194	2.265	493,211	2.2302	-0.40%
2010-02-10	0	2.480	2.470	2.490	2.450	2.580	326,000	820,050	2.5155	2.202	2.194	2.211	2.176	2.291	367,093	2.2339	0.00%
2010-02-09	0	2.480	2.480	2.500	2.430	2.550	166,000	412,870	2.4872	2.202	2.202	2.220	2.158	2.265	186,925	2.2087	-0.40%
2010-02-08	0	2.490	2.490	2.580	2.490	2.670	482,000	1,240,750	2.5742	2.211	2.211	2.291	2.211	2.371	542,758	2.2860	-2.35%
2010-02-05	0	2.550	2.550	2.560	2.400	2.550	534,000	1,304,900	2.4436	2.265	2.265	2.273	2.131	2.265	601,312	2.1701	0.00%
2010-02-04	0	2.550	2.470	2.550	2.470	2.580	690,000	1,755,030	2.5435	2.265	2.194	2.265	2.194	2.291	776,977	2.2588	-0.39%
2010-02-03	0	2.560	2.540	2.600	2.530	2.800	1,378,000	3,621,150	2.6278	2.273	2.256	2.309	2.247	2.487	1,551,702	2.3337	-1.54%
2010-02-02	0	2.600	2.570	2.620	2.600	2.650	302,000	795,070	2.6327	2.309	2.282	2.327	2.309	2.353	340,068	2.3380	-1.52%
2010-02-01	0	2.640	2.590	2.640	2.560	2.650	535,000	1,404,410	2.6251	2.344	2.300	2.344	2.273	2.353	602,439	2.3312	3.13%
2010-01-29	0	2.560	2.550	2.560	2.510	2.590	814,000	2,067,530	2.5400	2.273	2.265	2.273	2.229	2.300	916,607	2.2556	0.39%
2010-01-28	0	2.550	2.500	2.550	2.400	2.560	658,000	1,602,660	2.4357	2.265	2.220	2.265	2.131	2.273	740,943	2.1630	-1.16%
2010-01-27	0	2.580	2.580	2.600	2.530	2.600	4,320,000	11,143,750	2.5796	2.291	2.291	2.309	2.247	2.309	4,864,551	2.2908	-3.37%
2010-01-26	0	2.670	2.570	2.670	2.570	2.680	426,000	1,111,190	2.6084	2.371	2.282	2.371	2.282	2.380	479,699	2.3164	-0.37%
2010-01-25	0	2.680	2.650	2.680	2.650	2.720	963,000	2,595,610	2.6953	2.380	2.353	2.380	2.353	2.416	1,084,389	2.3936	-0.37%
2010-01-22	0	2.690	2.610	2.690	2.600	2.700	555,000	1,454,700	2.6211	2.389	2.318	2.389	2.309	2.398	624,960	2.3277	0.00%
2010-01-21	0	2.690	2.680	2.750	2.600	2.790	1,365,000	3,630,220	2.6595	2.389	2.380	2.442	2.309	2.478	1,537,063	2.3618	-2.89%
2010-01-20	0	2.770	2.760	2.770	2.740	2.800	1,053,000	2,926,110	2.7788	2.460	2.451	2.460	2.433	2.487	1,185,734	2.4678	-1.07%
2010-01-19	0	2.800	2.780	2.800	2.760	2.800	3,552,000	9,892,200	2.7850	2.487	2.469	2.487	2.451	2.487	3,999,742	2.4732	1.45%
2010-01-18	0	2.760	2.760	2.770	2.750	2.800	1,959,000	5,421,570	2.7675	2.451	2.451	2.460	2.442	2.487	2,205,939	2.4577	-0.72%
2010-01-15	0	2.780	2.760	2.800	2.750	2.820	4,641,000	12,906,390	2.7810	2.469	2.451	2.487	2.442	2.504	5,226,014	2.4696	-0.36%
2010-01-14	0	2.790	2.790	2.810	2.730	2.810	585,000	1,624,290	2.7766	2.478	2.478	2.495	2.424	2.495	658,741	2.4657	0.36%
2010-01-13	0	2.780	2.750	2.800	2.740	2.800	303,000	839,530	2.7707	2.469	2.442	2.487	2.433	2.487	341,194	2.4606	-0.36%
2010-01-12	0	2.790	2.790	2.810	2.750	2.830	996,600	2,772,268	2.7817	2.478	2.478	2.495	2.442	2.513	1,122,225	2.4703	0.00%
2010-01-11	0	2.790	2.790	2.820	2.790	2.850	943,000	2,658,290	2.8190	2.478	2.478	2.504	2.478	2.531	1,061,868	2.5034	-2.11%
2010-01-08	0	2.850	2.850	2.860	2.820	2.890	1,164,000	3,318,160	2.8507	2.531	2.531	2.540	2.504	2.566	1,310,726	2.5315	1.06%
2010-01-07	0	2.820	2.820	2.850	2.800	2.950	1,327,000	3,767,410	2.8390	2.504	2.504	2.531	2.487	2.620	1,494,273	2.5212	0.00%
2010-01-06	0	2.820	2.800	2.820	2.800	2.820	1,208,700	3,387,145	2.8023	2.504	2.487	2.504	2.487	2.504	1,361,061	2.4886	3.30%
2010-01-05	0	2.730	2.720	2.820	2.720	2.830	268,000	747,740	2.7901	2.424	2.416	2.504	2.416	2.513	301,782	2.4777	-2.50%
2010-01-04	0	2.800	2.730	2.800	2.730	2.800	103,000	283,540	2.7528	2.487	2.424	2.487	2.424	2.487	115,983	2.4447	-0.36%
2009-12-31	0	2.810	2.680	2.810	2.700	2.810	113,000	316,800	2.8035	2.495	2.380	2.495	2.398	2.495	127,244	2.4897	2.55%
2009-12-30	0	2.740	2.710	2.740	2.680	2.750	357,000	971,910	2.7224	2.433	2.407	2.433	2.380	2.442	402,001	2.4177	0.00%
2009-12-29	0	2.740	2.730	2.740	2.730	2.760	130,000	357,410	2.7493	2.433	2.424	2.433	2.424	2.451	146,387	2.4415	-1.08%
2009-12-28	0	2.770	2.750	2.770	-	-	0	0	-	2.460	2.442	2.460	-	-	0	-	-1.77%
2009-12-24	0	2.820	2.770	2.820	2.770	2.820	98,000	273,850	2.7944	2.504	2.460	2.504	2.460	2.504	110,353	2.4816	1.08%
2009-12-23	0	2.790	2.770	2.790	2.760	2.810	2,272,000	6,346,580	2.7934	2.478	2.460	2.478	2.451	2.495	2,558,393	2.4807	-0.36%
2009-12-22	0	2.800	2.780	2.810	2.790	2.820	292,000	818,170	2.8020	2.487	2.469	2.495	2.478	2.504	328,808	2.4883	-0.36%
2009-12-21	0	2.810	2.800	2.810	2.750	2.900	863,600	2,446,828	2.8333	2.495	2.487	2.495	2.442	2.575	972,460	2.5161	2.18%
2009-12-18	0	2.750	2.750	2.790	2.750	2.820	801,000	2,222,970	2.7752	2.442	2.442	2.478	2.442	2.504	901,969	2.4646	-2.48%
2009-12-17	0	2.820	2.820	2.830	2.790	2.850	1,457,000	4,124,880	2.8311	2.504	2.504	2.513	2.478	2.531	1,640,660	2.5142	0.00%
2009-12-16	0	2.820	2.770	2.820	2.770	2.900	729,000	2,063,900	2.8311	2.504	2.460	2.504	2.460	2.575	820,893	2.5142	2.55%
2009-12-15	0	2.750	2.750	2.800	2.750	2.800	950,000	2,616,080	2.7538	2.442	2.442	2.487	2.442	2.487	1,069,751	2.4455	-2.14%
2009-12-14	0	2.810	2.750	2.810	2.700	2.830	4,053,000	10,980,480	2.7092	2.495	2.442	2.495	2.398	2.513	4,563,894	2.4059	-0.35%
2009-12-11	0	2.820	2.760	2.830	2.630	3.000	101,117,000	258,190,200	2.5534	2.504	2.451	2.513	2.336	2.664	113,863,138	2.2675	-1.05%
2009-12-10	1	-	-	-	-	-	0	0	-	2.531	-	-	-	-	0	-	0.00%
2009-12-09	0	2.850	2.800	2.850	2.780	2.850	106,000	298,640	2.8174	2.531	2.487	2.531	2.469	2.531	119,362	2.5020	1.42%
2009-12-08	0	2.810	2.800	2.810	2.800	2.940	2,197,000	6,274,560	2.8560	2.495	2.487	2.495	2.487	2.611	2,473,939	2.5363	-1.75%
2009-12-07	0	2.860	2.840	2.900	2.840	2.980	2,661,000	7,705,310	2.8956	2.540	2.522	2.575	2.522	2.646	2,996,428	2.5715	0.70%
2009-12-04	0	2.840	2.840	2.850	2.800	3.100	2,707,000	7,806,100	2.8837	2.522	2.522	2.531	2.487	2.753	3,048,226	2.5609	-7.19%
2009-12-03	0	3.060	3.060	3.140	2.700	3.150	4,603,768	13,534,490	2.9399	2.717	2.717	2.789	2.398	2.797	5,184,088	2.6108	9.29%
2009-12-02	0	2.800	2.800	2.880	2.700	2.880	1,117,174	3,126,380	2.7985	2.487	2.487	2.558	2.398	2.558	1,257,998	2.4852	-1.41%
2009-12-01	0	2.840	2.840	2.850	2.830	2.880	208,000	591,610	2.8443	2.522	2.522	2.531	2.513	2.558	234,219	2.5259	0.71%
2009-11-30	0	2.820	2.800	2.820	2.780	2.830	313,000	881,390	2.8159	2.504	2.487	2.504	2.469	2.513	352,455	2.5007	1.81%
2009-11-27	0	2.770	2.770	2.800	2.760	2.960	16,141,000	45,067,200	2.7921	2.460	2.460	2.487	2.451	2.629	18,175,627	2.4795	-1.77%
2009-11-26	0	2.820	2.820	2.840	2.780	2.920	129,000	359,680	2.7882	2.504	2.504	2.522	2.469	2.593	145,261	2.4761	1.81%
2009-11-25	0	2.770	2.710	2.770	2.750	2.780	141,000	390,980	2.7729	2.460	2.407	2.460	2.442	2.469	158,774	2.4625	-1.07%
2009-11-24	0	2.800	2.760	2.820	2.800	2.850	76,000	215,560	2.8363	2.487	2.451	2.504	2.487	2.531	85,580	2.5188	-2.10%
2009-11-23	0	2.860	2.800	2.860	2.800	2.880	545,000	1,543,730	2.8325	2.540	2.487	2.540	2.487	2.558	613,699	2.5155	0.35%
2009-11-20	0	2.850	2.850	2.890	2.810	2.900	90,000	256,300	2.8478	2.531	2.531	2.566	2.495	2.575	101,345	2.5290	1.42%
2009-11-19	0	2.810	2.780	2.840	2.780	2.860	144,000	407,110	2.8272	2.495	2.469	2.522	2.469	2.540	162,152	2.5107	0.00%
2009-11-18	0	2.810	2.780	2.870	2.760	2.880	224,200	633,820	2.8270	2.495	2.469	2.549	2.451	2.558	252,461	2.5106	-2.43%
2009-11-17	0	2.880	2.810	2.880	2.750	2.880	693,000	1,943,050	2.8038	2.558	2.495	2.558	2.442	2.558	780,355	2.4900	7.87%
2009-11-16	0	2.670	2.680	2.700	2.600	2.770	579,000	1,544,650	2.6678	2.371	2.380	2.398	2.309	2.460	651,985	2.3691	-3.61%
2009-11-13	0	2.770	2.760	2.770	2.600	2.850	1,591,000	4,346,420	2.7319	2.460	2.451	2.460	2.309	2.531	1,791,551	2.4261	-3.48%
2009-11-12	0	2.870	2.850	2.870	2.760	3.000	1,387,000	3,960,230	2.8552	2.549	2.531	2.549	2.451	2.664	1,561,836	2.5356	-2.71%
2009-11-11	0	2.950	2.900	2.950	2.860	3.120	1,160,000	3,410,930	2.9405	2.620	2.575	2.620	2.540	2.771	1,306,222	2.6113	-6.05%
2009-11-10	0	3.140	3.090	3.100	3.080	3.160	740,000	2,300,240	3.1084	2.789	2.744	2.753	2.735	2.806	833,279	2.7605	0.00%
2009-11-09	0	3.140	3.120	3.140	3.120	3.200	263,000	832,060	3.1637	2.789	2.771	2.789	2.771	2.842	296,152	2.8096	1.29%
2009-11-06	0	3.100	3.080	3.100	3.060	3.160	357,000	1,108,550	3.1052	2.753	2.735	2.753	2.717	2.806	402,001	2.7576	0.00%
2009-11-05	0	3.100	3.080	3.100	3.080	3.280	1,921,000	6,057,470	3.1533	2.753	2.735	2.753	2.735	2.913	2,163,149	2.8003	0.65%
2009-11-04	0	3.080	3.010	3.080	3.000	3.080	201,000	605,940	3.0146	2.735	2.673	2.735	2.664	2.735	226,337	2.6772	1.32%
2009-11-03	0	3.040	3.000	3.040	2.960	3.100	659,000	1,995,510	3.0281	2.700	2.664	2.700	2.629	2.753	742,069	2.6891	2.70%
2009-11-02	0	2.960	2.960	3.000	2.800	3.050	539,000	1,586,510	2.9434	2.629	2.629	2.664	2.487	2.709	606,943	2.6139	-3.27%
2009-10-30	0	3.060	3.030	3.060	2.960	3.130	743,000	2,263,090	3.0459	2.717	2.691	2.717	2.629	2.780	836,658	2.7049	-1.29%
2009-10-29	0	3.100	3.080	3.100	3.010	3.100	295,000	908,920	3.0811	2.753	2.735	2.753	2.673	2.753	332,186	2.7362	2.65%
2009-10-28	0	3.020	3.020	3.100	3.020	3.300	1,424,600	4,435,488	3.1135	2.682	2.682	2.753	2.682	2.931	1,604,176	2.7650	-2.58%
2009-10-27	0	3.100	3.090	3.100	2.980	3.390	2,689,000	8,618,980	3.2053	2.753	2.744	2.753	2.646	3.011	3,027,957	2.8465	4.03%
2009-10-23	0	2.980	2.950	2.980	2.810	3.050	881,600	2,614,320	2.9654	2.646	2.620	2.646	2.495	2.709	992,729	2.6335	4.20%
2009-10-22	0	2.860	2.830	2.860	2.800	2.870	415,000	1,173,390	2.8274	2.540	2.513	2.540	2.487	2.549	467,312	2.5109	2.14%
2009-10-21	0	2.800	2.800	2.820	2.720	2.800	547,000	1,521,010	2.7806	2.487	2.487	2.504	2.416	2.487	615,951	2.4694	1.08%
2009-10-20	0	2.770	2.770	2.800	2.630	2.860	593,000	1,655,160	2.7912	2.460	2.460	2.487	2.336	2.540	667,750	2.4787	-2.12%
2009-10-19	0	2.830	2.800	2.830	2.760	2.840	329,600	924,308	2.8043	2.513	2.487	2.513	2.451	2.522	371,147	2.4904	0.35%
2009-10-16	0	2.820	2.760	2.820	2.750	2.850	125,000	352,650	2.8212	2.504	2.451	2.504	2.442	2.531	140,757	2.5054	2.55%
2009-10-15	0	2.750	2.750	2.770	2.700	2.800	305,000	839,040	2.7510	2.442	2.442	2.460	2.398	2.487	343,446	2.4430	2.61%
2009-10-14	0	2.680	2.680	2.700	2.650	2.800	503,400	1,366,170	2.7139	2.380	2.380	2.398	2.353	2.487	566,855	2.4101	-4.29%
2009-10-13	0	2.800	2.800	2.840	2.540	2.900	906,000	2,506,900	2.7670	2.487	2.487	2.522	2.256	2.575	1,020,204	2.4573	6.87%
2009-10-12	0	2.620	2.600	2.620	2.520	2.750	589,000	1,577,220	2.6778	2.327	2.309	2.327	2.238	2.442	663,245	2.3780	-7.09%
2009-10-09	0	2.820	2.820	2.850	2.720	2.850	219,000	615,430	2.8102	2.504	2.504	2.531	2.416	2.531	246,606	2.4956	2.17%
2009-10-08	0	2.760	2.760	2.830	2.760	2.880	424,000	1,182,580	2.7891	2.451	2.451	2.513	2.451	2.558	477,447	2.4769	-2.82%
2009-10-07	0	2.840	2.820	2.850	2.810	2.980	483,000	1,391,720	2.8814	2.522	2.504	2.531	2.495	2.646	543,884	2.5589	-0.35%
2009-10-06	0	2.850	2.830	2.860	2.700	2.900	734,000	2,078,610	2.8319	2.531	2.513	2.540	2.398	2.575	826,523	2.5149	0.35%
2009-10-05	0	2.840	2.840	2.860	2.760	2.850	561,000	1,578,650	2.8140	2.522	2.522	2.540	2.451	2.531	631,716	2.4990	2.90%
2009-10-02	0	2.760	2.760	2.780	2.480	2.760	457,000	1,204,360	2.6354	2.451	2.451	2.469	2.202	2.451	514,606	2.3404	4.15%
2009-09-30	0	2.650	2.610	2.650	2.500	2.700	428,000	1,112,390	2.5990	2.353	2.318	2.353	2.220	2.398	481,951	2.3081	-1.49%
2009-09-29	0	2.690	2.650	2.690	2.560	2.890	1,427,000	3,827,200	2.6820	2.389	2.353	2.389	2.273	2.566	1,606,878	2.3818	8.91%
2009-09-28	0	2.470	2.480	2.490	2.080	2.500	1,684,400	3,862,290	2.2930	2.194	2.202	2.211	1.847	2.220	1,896,724	2.0363	21.67%
2009-09-25	0	2.030	1.980	2.050	1.980	2.030	341,000	680,860	1.9967	1.803	1.758	1.821	1.758	1.803	383,984	1.7731	0.00%
2009-09-24	0	2.030	2.000	2.030	1.990	2.050	110,000	222,900	2.0264	1.803	1.776	1.803	1.767	1.821	123,866	1.7995	1.50%
2009-09-23	0	2.000	2.000	2.050	2.000	2.140	131,000	266,170	2.0318	1.776	1.776	1.821	1.776	1.900	147,513	1.8044	1.01%
2009-09-22	0	1.980	1.980	2.040	1.980	2.060	112,000	224,860	2.0077	1.758	1.758	1.812	1.758	1.829	126,118	1.7829	-1.49%
2009-09-21	0	2.010	2.010	2.020	2.010	2.100	150,000	306,640	2.0443	1.785	1.785	1.794	1.785	1.865	168,908	1.8154	-2.43%
2009-09-18	0	2.060	2.040	2.060	1.990	2.150	812,000	1,663,540	2.0487	1.829	1.812	1.829	1.767	1.909	914,355	1.8194	11.35%
2009-09-17	0	1.850	1.850	1.900	1.750	1.920	778,000	1,429,230	1.8371	1.643	1.643	1.687	1.554	1.705	876,070	1.6314	-5.13%
2009-09-16	0	1.950	1.920	1.980	1.860	1.980	327,000	632,310	1.9337	1.732	1.705	1.758	1.652	1.758	368,219	1.7172	2.63%
2009-09-15	0	1.900	1.850	1.920	1.880	1.920	113,000	215,620	1.9081	1.687	1.643	1.705	1.670	1.705	127,244	1.6945	3.83%
2009-09-14	0	1.830	1.830	1.880	1.800	1.850	391,671	712,661	1.8195	1.625	1.625	1.670	1.599	1.643	441,042	1.6159	-2.66%
2009-09-11	0	1.880	1.800	1.920	1.700	1.920	2,237,000	3,997,810	1.7871	1.670	1.599	1.705	1.510	1.705	2,518,981	1.5871	-2.08%
2009-09-10	0	1.920	1.900	1.920	1.850	1.990	124,000	234,770	1.8933	1.705	1.687	1.705	1.643	1.767	139,631	1.6814	3.78%
2009-09-09	0	1.850	1.850	1.900	1.820	1.880	215,000	399,600	1.8586	1.643	1.643	1.687	1.616	1.670	242,101	1.6505	-3.65%
2009-09-08	0	1.920	1.900	1.920	1.860	1.990	265,000	502,040	1.8945	1.705	1.687	1.705	1.652	1.767	298,404	1.6824	3.23%
2009-09-07	0	1.860	1.860	1.920	1.850	1.900	393,000	733,390	1.8661	1.652	1.652	1.705	1.643	1.687	442,539	1.6572	-2.11%
2009-09-04	0	1.900	1.900	1.990	1.850	2.000	738,000	1,422,220	1.9271	1.687	1.687	1.767	1.643	1.776	831,027	1.7114	-4.52%
2009-09-03	0	1.990	1.950	1.990	1.950	2.020	478,000	948,540	1.9844	1.767	1.732	1.767	1.732	1.794	538,254	1.7623	1.53%
2009-09-02	0	1.960	1.960	1.980	1.950	2.060	962,000	1,918,770	1.9946	1.741	1.741	1.758	1.732	1.829	1,083,263	1.7713	-4.85%
2009-09-01	0	2.060	2.020	2.060	1.800	2.080	1,457,000	2,911,850	1.9985	1.829	1.794	1.829	1.599	1.847	1,640,660	1.7748	16.38%
2009-08-31	0	1.770	1.750	1.840	1.530	1.800	2,341,600	3,925,386	1.6764	1.572	1.554	1.634	1.359	1.599	2,636,767	1.4887	12.03%
2009-08-28	0	1.580	1.560	1.570	1.530	1.580	651,000	1,012,340	1.5551	1.403	1.385	1.394	1.359	1.403	733,061	1.3810	2.60%
2009-08-27	0	1.540	1.510	1.540	1.500	1.550	305,000	466,140	1.5283	1.368	1.341	1.368	1.332	1.376	343,446	1.3572	-1.28%
2009-08-26	0	1.560	1.560	1.600	1.480	1.590	178,000	271,440	1.5249	1.385	1.385	1.421	1.314	1.412	200,437	1.3542	1.96%
2009-08-25	0	1.530	1.500	1.530	1.470	1.600	1,795,000	2,731,410	1.5217	1.359	1.332	1.359	1.305	1.421	2,021,266	1.3513	-4.38%
2009-08-24	0	1.600	1.580	1.600	1.550	1.750	1,347,000	2,215,690	1.6449	1.421	1.403	1.421	1.376	1.554	1,516,794	1.4608	3.23%
2009-08-21	0	1.550	1.550	1.650	1.500	1.740	800,400	1,280,926	1.6004	1.376	1.376	1.465	1.332	1.545	901,293	1.4212	-4.91%
2009-08-20	0	1.630	1.630	1.650	1.600	1.700	961,000	1,578,360	1.6424	1.448	1.448	1.465	1.421	1.510	1,082,137	1.4586	8.67%
2009-08-19	0	1.500	1.500	1.550	1.430	1.560	815,000	1,214,400	1.4901	1.332	1.332	1.376	1.270	1.385	917,733	1.3233	0.00%
2009-08-18	0	1.500	1.500	1.510	1.430	1.560	654,000	993,120	1.5185	1.332	1.332	1.341	1.270	1.385	736,439	1.3485	-0.66%
2009-08-17	0	1.510	1.510	1.540	1.320	1.660	1,665,000	2,497,460	1.5000	1.341	1.341	1.368	1.172	1.474	1,874,879	1.3321	0.00%
2009-08-14	0	1.510	1.490	1.510	1.380	1.550	1,798,000	2,627,240	1.4612	1.341	1.323	1.341	1.226	1.376	2,024,644	1.2976	7.86%
2009-08-13	0	1.400	1.390	1.400	1.200	1.450	1,465,000	1,928,760	1.3166	1.243	1.234	1.243	1.066	1.288	1,649,668	1.1692	13.82%
2009-08-12	0	1.230	1.230	1.270	1.180	1.270	448,000	557,540	1.2445	1.092	1.092	1.128	1.048	1.128	504,472	1.1052	6.96%
2009-08-11	0	1.150	1.150	1.190	1.100	1.250	380,000	436,410	1.1484	1.021	1.021	1.057	0.977	1.110	427,900	1.0199	-4.17%
2009-08-10	0	1.200	1.170	1.250	1.200	1.250	873,000	1,081,600	1.2389	1.066	1.039	1.110	1.066	1.110	983,045	1.1003	-3.23%
2009-08-07	0	1.240	1.100	1.240	-	-	0	0	-	1.101	0.977	1.101	-	-	0	-	-4.62%
2009-08-06	0	1.300	1.240	1.320	-	-	0	0	-	1.154	1.101	1.172	-	-	0	-	0.00%
2009-08-05	0	1.300	1.280	1.300	1.300	1.300	170,000	222,500	1.3088	1.154	1.137	1.154	1.154	1.154	191,429	1.1623	-3.70%
2009-08-04	0	1.350	1.250	1.350	1.350	1.350	150,000	202,500	1.3500	1.199	1.110	1.199	1.199	1.199	168,908	1.1989	0.00%
2009-08-03	0	1.350	1.280	1.350	1.340	1.350	100,000	134,630	1.3463	1.199	1.137	1.199	1.190	1.199	112,605	1.1956	0.00%
2009-07-31	0	1.350	-	1.350	-	-	0	0	-	1.199	-	1.199	-	-	0	-	0.00%
2009-07-30	0	1.350	1.190	1.350	-	-	0	0	-	1.199	1.057	1.199	-	-	0	-	-2.17%
2009-07-29	0	1.380	1.180	1.380	-	-	10,000	13,500	1.3500	1.226	1.048	1.226	-	-	11,261	1.1989	-0.72%
2009-07-28	0	1.390	1.250	1.390	-	-	0	0	-	1.234	1.110	1.234	-	-	0	-	0.00%
2009-07-27	0	1.390	1.250	1.430	-	-	0	0	-	1.234	1.110	1.270	-	-	0	-	0.00%
2009-07-24	0	1.390	1.240	1.400	-	-	100,000	124,000	1.2400	1.234	1.101	1.243	-	-	112,605	1.1012	0.00%
2009-07-23	0	1.390	1.250	1.390	1.300	1.400	141,000	193,510	1.3724	1.234	1.110	1.234	1.154	1.243	158,774	1.2188	2.96%
2009-07-22	0	1.350	1.280	1.350	1.230	1.350	1,124,600	1,415,410	1.2586	1.199	1.137	1.199	1.092	1.199	1,266,360	1.1177	8.00%
2009-07-21	0	1.250	1.250	1.380	1.200	1.250	46,000	55,530	1.2072	1.110	1.110	1.226	1.066	1.110	51,798	1.0720	1.63%
2009-07-20	0	1.230	1.190	1.250	1.230	1.230	10,000	12,300	1.2300	1.092	1.057	1.110	1.092	1.092	11,261	1.0923	-1.60%
2009-07-17	0	1.250	1.250	1.330	1.250	1.250	5,000	6,250	1.2500	1.110	1.110	1.181	1.110	1.110	5,630	1.1101	0.00%
2009-07-16	0	1.250	1.200	1.340	-	-	0	0	-	1.110	1.066	1.190	-	-	0	-	0.00%
2009-07-15	0	1.250	1.200	1.370	1.200	1.250	21,000	25,700	1.2238	1.110	1.066	1.217	1.066	1.110	23,647	1.0868	4.17%
2009-07-14	0	1.200	1.190	1.200	1.240	1.240	180,000	223,200	1.2400	1.066	1.057	1.066	1.101	1.101	202,690	1.1012	-3.23%
2009-07-13	0	1.240	1.130	1.350	1.240	1.240	8,000	9,970	1.2463	1.101	1.004	1.199	1.101	1.101	9,008	1.1067	-4.62%
2009-07-10	0	1.300	1.280	1.350	-	-	0	0	-	1.154	1.137	1.199	-	-	0	-	-3.70%
2009-07-09	0	1.350	1.250	1.350	1.350	1.350	3,000	4,050	1.3500	1.199	1.110	1.199	1.199	1.199	3,378	1.1989	3.05%
2009-07-08	0	1.310	1.240	1.330	1.190	1.320	20,000	25,040	1.2520	1.163	1.101	1.181	1.057	1.172	22,521	1.1118	-6.43%
2009-07-07	0	1.400	1.010	1.400	-	-	0	0	-	1.243	0.897	1.243	-	-	0	-	0.00%
2009-07-06	0	1.400	1.200	1.500	-	-	0	0	-	1.243	1.066	1.332	-	-	0	-	0.00%
2009-07-03	0	1.400	1.060	1.470	-	-	0	0	-	1.243	0.941	1.305	-	-	0	-	0.00%
2009-07-02	0	1.400	1.380	1.490	1.400	1.400	5,000	7,000	1.4000	1.243	1.226	1.323	1.243	1.243	5,630	1.2433	-3.45%
2009-06-30	0	1.450	1.350	1.460	-	-	0	0	-	1.288	1.199	1.297	-	-	0	-	0.00%
2009-06-29	0	1.450	1.400	1.470	-	-	0	0	-	1.288	1.243	1.305	-	-	0	-	0.00%
2009-06-26	0	1.450	1.450	1.500	1.450	1.450	27,000	39,150	1.4500	1.288	1.288	1.332	1.288	1.288	30,403	1.2877	-3.33%
2009-06-25	0	1.500	-	1.500	1.520	1.520	3,000	4,560	1.5200	1.332	-	1.332	1.350	1.350	3,378	1.3498	3.45%
2009-06-24	0	1.450	-	1.450	1.440	1.450	24,000	34,600	1.4417	1.288	-	1.288	1.279	1.288	27,025	1.2803	0.69%
2009-06-23	0	1.440	-	1.440	-	-	0	0	-	1.279	-	1.279	-	-	0	-	-0.69%
2009-06-22	0	1.450	1.360	1.450	1.400	1.450	116,000	163,950	1.4134	1.288	1.208	1.288	1.243	1.288	130,622	1.2551	0.00%
2009-06-19	0	1.450	1.450	1.500	1.390	1.500	683,000	999,000	1.4627	1.288	1.288	1.332	1.234	1.332	769,094	1.2989	4.32%
2009-06-18	0	1.390	1.200	1.390	1.300	1.400	450,000	612,420	1.3609	1.234	1.066	1.234	1.154	1.243	506,724	1.2086	6.92%
2009-06-17	0	1.300	1.220	1.300	1.300	1.300	63,000	81,900	1.3000	1.154	1.083	1.154	1.154	1.154	70,941	1.1545	-0.76%
2009-06-16	0	1.310	1.260	1.310	1.250	1.310	33,000	41,430	1.2555	1.163	1.119	1.163	1.110	1.163	37,160	1.1149	0.77%
2009-06-15	0	1.300	1.250	1.300	1.250	1.300	408,000	518,640	1.2712	1.154	1.110	1.154	1.110	1.154	459,430	1.1289	-3.70%
2009-06-12	0	1.350	1.250	1.440	1.250	1.400	928,000	1,185,050	1.2770	1.199	1.110	1.279	1.110	1.243	1,044,978	1.1340	6.30%
2009-06-11	0	1.270	1.270	1.320	1.200	1.260	124,000	155,820	1.2566	1.128	1.128	1.172	1.066	1.119	139,631	1.1159	-2.31%
2009-06-10	0	1.300	1.260	1.300	1.300	1.300	41,000	53,300	1.3000	1.154	1.119	1.154	1.154	1.154	46,168	1.1545	4.00%
2009-06-09	0	1.250	1.250	1.320	1.250	1.320	40,000	50,210	1.2553	1.110	1.110	1.172	1.110	1.172	45,042	1.1147	-3.85%
2009-06-08	0	1.300	1.300	1.450	1.290	1.350	152,000	197,990	1.3026	1.154	1.154	1.288	1.146	1.199	171,160	1.1568	-1.52%
2009-06-05	0	1.320	1.280	1.320	1.250	1.480	184,000	237,210	1.2892	1.172	1.137	1.172	1.110	1.314	207,194	1.1449	-5.71%
2009-06-04	0	1.400	1.400	1.410	1.280	1.400	574,000	771,540	1.3441	1.243	1.243	1.252	1.137	1.243	646,355	1.1937	14.75%
2009-06-03	0	1.220	1.210	1.220	1.220	1.360	190,000	242,430	1.2759	1.083	1.075	1.083	1.083	1.208	213,950	1.1331	-6.15%
2009-06-02	0	1.300	1.260	1.300	1.290	1.350	329,000	429,180	1.3045	1.154	1.119	1.154	1.146	1.199	370,472	1.1585	-1.52%
2009-06-01	0	1.320	1.280	1.320	1.300	1.350	18,000	24,000	1.3333	1.172	1.137	1.172	1.154	1.199	20,269	1.1841	1.54%
2009-05-29	0	1.300	1.290	1.320	1.150	1.300	392,000	497,890	1.2701	1.154	1.146	1.172	1.021	1.154	441,413	1.1279	15.04%
2009-05-27	0	1.130	1.080	1.240	1.130	1.130	14,000	15,820	1.1300	1.004	0.959	1.101	1.004	1.004	15,765	1.0035	-5.83%
2009-05-26	0	1.200	1.130	1.240	1.120	1.200	6,000	7,100	1.1833	1.066	1.004	1.101	0.995	1.066	6,756	1.0509	1.69%
2009-05-25	0	1.180	1.120	1.190	1.180	1.180	5,000	5,900	1.1800	1.048	0.995	1.057	1.048	1.048	5,630	1.0479	0.00%
2009-05-22	0	1.180	1.100	1.240	1.180	1.180	14,000	16,520	1.1800	1.048	0.977	1.101	1.048	1.048	15,765	1.0479	-6.35%
2009-05-21	0	1.260	1.150	1.260	1.200	1.280	6,000	7,280	1.2133	1.119	1.021	1.119	1.066	1.137	6,756	1.0775	5.00%
2009-05-20	0	1.200	1.200	1.290	1.200	1.280	30,000	36,400	1.2133	1.066	1.066	1.146	1.066	1.137	33,782	1.0775	-4.00%
2009-05-19	0	1.250	1.180	1.250	1.200	1.250	45,000	54,750	1.2167	1.110	1.048	1.110	1.066	1.110	50,672	1.0805	4.17%
2009-05-18	0	1.200	1.200	1.250	1.100	1.200	40,000	47,000	1.1750	1.066	1.066	1.110	0.977	1.066	45,042	1.0435	0.00%
2009-05-15	0	1.200	1.130	1.200	1.090	1.200	85,000	99,600	1.1718	1.066	1.004	1.066	0.968	1.066	95,715	1.0406	0.84%
2009-05-14	0	1.190	1.050	1.190	1.030	1.200	87,000	97,200	1.1172	1.057	0.932	1.057	0.915	1.066	97,967	0.9922	16.67%
2009-05-13	0	1.020	1.020	1.120	1.000	1.030	300,000	301,500	1.0050	0.906	0.906	0.995	0.888	0.915	337,816	0.8925	-12.82%
2009-05-12	0	1.170	1.170	1.220	1.160	1.220	183,000	218,620	1.1946	1.039	1.039	1.083	1.030	1.083	206,068	1.0609	-2.50%
2009-05-11	0	1.200	1.160	1.200	1.160	1.300	286,000	350,480	1.2255	1.066	1.030	1.066	1.030	1.154	322,051	1.0883	0.84%
2009-05-08	0	1.190	1.130	1.190	1.120	1.200	337,000	382,040	1.1336	1.057	1.004	1.057	0.995	1.066	379,480	1.0067	7.21%
2009-05-07	0	1.110	1.110	1.190	1.050	1.450	202,000	234,420	1.1605	0.986	0.986	1.057	0.932	1.288	227,463	1.0306	9.90%
2009-05-06	0	1.010	1.010	1.150	1.000	1.010	79,000	79,080	1.0010	0.897	0.897	1.021	0.888	0.897	88,958	0.8890	-8.18%
2009-05-05	0	1.100	1.020	1.200	1.000	1.100	195,000	199,000	1.0205	0.977	0.906	1.066	0.888	0.977	219,580	0.9063	-4.35%
2009-05-04	0	1.150	1.100	1.200	1.100	1.150	24,000	26,900	1.1208	1.021	0.977	1.066	0.977	1.021	27,025	0.9954	-0.86%
2009-04-30	0	1.160	1.120	1.160	1.100	1.300	186,000	209,800	1.1280	1.030	0.995	1.030	0.977	1.154	209,446	1.0017	5.45%
2009-04-29	0	1.100	1.100	1.300	1.000	1.120	70,000	74,400	1.0629	0.977	0.977	1.154	0.888	0.995	78,824	0.9439	-8.33%
2009-04-28	0	1.200	1.150	1.200	0.950	1.300	232,000	265,160	1.1429	1.066	1.021	1.066	0.844	1.154	261,244	1.0150	29.03%
2009-04-27	0	0.930	0.900	1.000	0.860	0.950	331,000	300,160	0.9068	0.826	0.799	0.888	0.764	0.844	372,724	0.8053	-2.11%
2009-04-24	0	0.950	0.950	1.100	0.900	0.980	450,000	415,400	0.9231	0.844	0.844	0.977	0.799	0.870	506,724	0.8198	5.56%
2009-04-23	0	0.900	0.880	0.900	0.900	0.900	104,000	93,000	0.8942	0.799	0.781	0.799	0.799	0.799	117,110	0.7941	5.88%
2009-04-22	0	0.850	0.850	0.890	0.850	0.880	290,000	251,700	0.8679	0.755	0.755	0.790	0.755	0.781	326,555	0.7708	0.00%
2009-04-21	0	0.850	0.800	0.880	-	-	0	0	-	0.755	0.710	0.781	-	-	0	-	0.00%
2009-04-20	0	0.850	0.820	0.890	0.850	0.900	592,000	506,460	0.8555	0.755	0.728	0.790	0.755	0.799	666,624	0.7597	0.00%
2009-04-17	0	0.850	0.760	0.850	0.850	0.850	10,000	8,500	0.8500	0.755	0.675	0.755	0.755	0.755	11,261	0.7548	0.00%
2009-04-16	0	0.850	0.810	0.850	0.790	0.850	366,600	301,240	0.8217	0.755	0.719	0.755	0.702	0.755	412,811	0.7297	7.59%
2009-04-15	0	0.790	0.750	0.790	0.750	0.800	130,000	99,400	0.7646	0.702	0.666	0.702	0.666	0.710	146,387	0.6790	5.33%
2009-04-14	0	0.750	0.720	0.750	0.750	0.750	130,000	97,500	0.7500	0.666	0.639	0.666	0.666	0.666	146,387	0.6660	7.14%
2009-04-09	0	0.700	0.700	0.780	0.700	0.750	237,000	175,130	0.7389	0.622	0.622	0.693	0.622	0.666	266,875	0.6562	-6.67%
2009-04-08	0	0.750	0.650	0.800	-	-	0	0	-	0.666	0.577	0.710	-	-	0	-	0.00%
2009-04-07	0	0.750	0.710	0.800	-	-	0	0	-	0.666	0.631	0.710	-	-	0	-	0.00%
2009-04-06	0	0.750	0.720	0.750	0.750	0.800	106,000	81,300	0.7670	0.666	0.639	0.666	0.666	0.710	119,362	0.6811	-3.85%
2009-04-03	0	0.780	0.760	0.780	0.790	0.790	50,000	39,500	0.7900	0.693	0.675	0.693	0.702	0.702	56,303	0.7016	-2.50%
2009-04-02	0	0.800	0.720	0.800	0.710	0.800	219,000	156,810	0.7160	0.710	0.639	0.710	0.631	0.710	246,606	0.6359	8.11%
2009-04-01	0	0.740	0.700	0.740	0.740	0.740	30,000	22,200	0.7400	0.657	0.622	0.657	0.657	0.657	33,782	0.6572	-1.33%
2009-03-31	0	0.750	0.750	0.810	-	-	0	0	-	0.666	0.666	0.719	-	-	0	-	0.00%
2009-03-30	0	0.750	0.670	0.750	0.560	0.750	135,000	92,850	0.6878	0.666	0.595	0.666	0.497	0.666	152,017	0.6108	-6.25%
2009-03-27	0	0.800	0.760	0.850	0.750	0.890	284,400	232,368	0.8170	0.710	0.675	0.755	0.666	0.790	320,250	0.7256	0.00%
2009-03-26	0	0.800	0.720	0.800	0.700	0.810	250,000	180,900	0.7236	0.710	0.639	0.710	0.622	0.719	281,513	0.6426	14.29%
2009-03-25	0	0.700	0.700	0.800	0.700	0.810	92,000	73,220	0.7959	0.622	0.622	0.710	0.622	0.719	103,597	0.7068	-13.58%
2009-03-24	0	0.810	0.760	0.810	0.600	0.810	661,000	494,670	0.7484	0.719	0.675	0.719	0.533	0.719	744,321	0.6646	24.62%
2009-03-23	0	0.650	0.590	0.960	0.600	0.650	300,000	181,000	0.6033	0.577	0.524	0.853	0.533	0.577	337,816	0.5358	1.56%
2009-03-20	0	0.640	0.560	0.690	-	-	0	0	-	0.568	0.497	0.613	-	-	0	-	0.00%
2009-03-19	0	0.640	0.640	0.930	-	-	0	0	-	0.568	0.568	0.826	-	-	0	-	0.00%
2009-03-18	0	0.640	0.500	0.880	0.630	0.640	15,000	9,550	0.6367	0.568	0.444	0.781	0.559	0.568	16,891	0.5654	20.75%
2009-03-17	0	0.530	0.500	0.630	0.530	0.530	100,000	53,000	0.5300	0.471	0.444	0.559	0.471	0.471	112,605	0.4707	0.00%
2009-03-16	0	0.530	0.500	0.630	-	-	0	0	-	0.471	0.444	0.559	-	-	0	-	0.00%
2009-03-13	0	0.530	0.530	0.600	-	-	20,000	10,600	0.5300	0.471	0.471	0.533	-	-	22,521	0.4707	0.00%
2009-03-12	0	0.530	0.500	0.580	-	-	0	0	-	0.471	0.444	0.515	-	-	0	-	0.00%
2009-03-11	0	0.530	0.500	0.640	-	-	0	0	-	0.471	0.444	0.568	-	-	0	-	0.00%
2009-03-10	0	0.530	0.500	0.640	-	-	0	0	-	0.471	0.444	0.568	-	-	0	-	0.00%
2009-03-09	0	0.530	0.500	0.580	0.500	0.530	150,000	78,000	0.5200	0.471	0.444	0.515	0.444	0.471	168,908	0.4618	-3.64%
2009-03-06	0	0.550	0.500	0.630	-	-	16,000	8,000	0.5000	0.488	0.444	0.559	-	-	18,017	0.4440	0.00%
2009-03-05	0	0.550	0.480	0.630	0.550	0.550	40,000	22,000	0.5500	0.488	0.426	0.559	0.488	0.488	45,042	0.4884	5.77%
2009-03-04	0	0.520	0.480	0.630	-	-	1,024	461	0.4502	0.462	0.426	0.559	-	-	1,153	0.3998	0.00%
2009-03-03	0	0.520	0.480	0.640	-	-	0	0	-	0.462	0.426	0.568	-	-	0	-	0.00%
2009-03-02	0	0.520	0.480	0.630	0.520	0.520	60,000	31,200	0.5200	0.462	0.426	0.559	0.462	0.462	67,563	0.4618	-5.45%
2009-02-27	0	0.550	0.480	0.610	-	-	0	0	-	0.488	0.426	0.542	-	-	0	-	0.00%
2009-02-26	0	0.550	0.485	0.550	0.550	0.550	6,000	3,300	0.5500	0.488	0.431	0.488	0.488	0.488	6,756	0.4884	0.00%
2009-02-25	0	0.550	0.510	0.630	0.500	0.550	287,000	153,650	0.5354	0.488	0.453	0.559	0.444	0.488	323,177	0.4754	14.58%
2009-02-24	0	0.480	0.480	0.640	0.480	0.550	14,000	6,790	0.4850	0.426	0.426	0.568	0.426	0.488	15,765	0.4307	-12.73%
2009-02-23	0	0.550	0.490	0.550	0.480	0.550	428,000	226,310	0.5288	0.488	0.435	0.488	0.426	0.488	481,951	0.4696	10.00%
2009-02-20	0	0.500	0.500	0.530	-	-	0	0	-	0.444	0.444	0.471	-	-	0	-	0.00%
2009-02-19	0	0.500	0.500	0.550	0.500	0.520	52,000	26,040	0.5008	0.444	0.444	0.488	0.444	0.462	58,555	0.4447	-5.66%
2009-02-18	0	0.530	0.480	0.560	0.530	0.530	7,000	3,710	0.5300	0.471	0.426	0.497	0.471	0.471	7,882	0.4707	6.00%
2009-02-17	0	0.500	0.480	0.500	0.500	0.500	225,000	112,500	0.5000	0.444	0.426	0.444	0.444	0.444	253,362	0.4440	-3.85%
2009-02-16	0	0.520	0.510	0.630	-	-	0	0	-	0.462	0.453	0.559	-	-	0	-	0.00%
2009-02-13	0	0.520	0.510	0.640	0.520	0.520	60,000	31,200	0.5200	0.462	0.453	0.568	0.462	0.462	67,563	0.4618	1.96%
2009-02-12	0	0.510	0.510	0.610	-	-	0	0	-	0.453	0.453	0.542	-	-	0	-	0.00%
2009-02-11	0	0.510	0.500	0.580	0.500	0.510	120,200	60,800	0.5058	0.453	0.444	0.515	0.444	0.453	135,352	0.4492	0.00%
2009-02-10	0	0.510	0.500	0.550	0.500	0.520	350,000	178,100	0.5089	0.453	0.444	0.488	0.444	0.462	394,119	0.4519	-1.92%
2009-02-09	0	0.520	0.455	0.550	0.520	0.520	12,000	6,240	0.5200	0.462	0.404	0.488	0.462	0.462	13,513	0.4618	0.00%
2009-02-06	0	0.520	0.495	0.630	-	-	0	0	-	0.462	0.440	0.559	-	-	0	-	0.00%
2009-02-05	0	0.520	0.455	0.630	-	-	0	0	-	0.462	0.404	0.559	-	-	0	-	0.00%
2009-02-04	0	0.520	0.485	0.550	-	-	0	0	-	0.462	0.431	0.488	-	-	0	-	0.00%
2009-02-03	0	0.520	0.460	0.550	-	-	0	0	-	0.462	0.409	0.488	-	-	0	-	0.00%
2009-02-02	0	0.520	0.455	0.560	-	-	0	0	-	0.462	0.404	0.497	-	-	0	-	0.00%
2009-01-30	0	0.520	0.450	0.540	-	-	0	0	-	0.462	0.400	0.480	-	-	0	-	0.00%
2009-01-29	0	0.520	0.455	0.550	-	-	0	0	-	0.462	0.404	0.488	-	-	0	-	0.00%
2009-01-23	0	0.520	0.460	0.520	-	-	0	0	-	0.462	0.409	0.462	-	-	0	-	0.00%
2009-01-22	0	0.520	0.460	0.520	0.520	0.520	50,000	26,000	0.5200	0.462	0.409	0.462	0.462	0.462	56,303	0.4618	0.00%
2009-01-21	0	0.520	0.480	0.520	-	-	0	0	-	0.462	0.426	0.462	-	-	0	-	0.00%
2009-01-20	0	0.520	0.460	0.540	-	-	0	0	-	0.462	0.409	0.480	-	-	0	-	0.00%
2009-01-19	0	0.520	0.455	0.520	0.450	0.520	805,000	381,565	0.4740	0.462	0.404	0.462	0.400	0.462	906,473	0.4209	0.00%
2009-01-16	0	0.520	0.455	0.520	0.520	0.520	10,000	5,200	0.5200	0.462	0.404	0.462	0.462	0.462	11,261	0.4618	0.00%
2009-01-15	0	0.520	0.450	0.520	0.450	0.520	1,895,000	865,280	0.4566	0.462	0.400	0.462	0.400	0.462	2,133,871	0.4055	0.00%
2009-01-14	0	0.520	0.500	0.520	0.520	0.520	160,000	83,200	0.5200	0.462	0.444	0.462	0.462	0.462	180,169	0.4618	4.00%
2009-01-13	0	0.500	0.500	0.540	-	-	0	0	-	0.444	0.444	0.480	-	-	0	-	0.00%
2009-01-12	0	0.500	0.500	0.560	0.500	0.540	239,000	126,920	0.5310	0.444	0.444	0.497	0.444	0.480	269,127	0.4716	-5.66%
2009-01-09	0	0.530	0.520	0.570	0.530	0.530	60,000	31,800	0.5300	0.471	0.462	0.506	0.471	0.471	67,563	0.4707	0.00%
2009-01-08	0	0.530	0.530	0.570	0.530	0.550	240,000	127,390	0.5308	0.471	0.471	0.506	0.471	0.488	270,253	0.4714	-3.64%
2009-01-07	0	0.550	0.550	0.580	0.550	0.550	13,000	7,150	0.5500	0.488	0.488	0.515	0.488	0.488	14,639	0.4884	-5.17%
2009-01-06	0	0.580	0.560	0.580	0.560	0.580	181,000	102,580	0.5667	0.515	0.497	0.515	0.497	0.515	203,816	0.5033	0.00%
2009-01-05	0	0.580	0.540	0.580	0.520	0.580	274,000	154,350	0.5633	0.515	0.480	0.515	0.462	0.515	308,539	0.5003	3.57%
2009-01-02	0	0.560	0.520	0.560	0.560	0.560	52,000	29,120	0.5600	0.497	0.462	0.497	0.497	0.497	58,555	0.4973	0.00%
2008-12-31	0	0.560	0.510	0.570	0.510	0.580	481,000	268,960	0.5592	0.497	0.453	0.506	0.453	0.515	541,632	0.4966	1.82%
2008-12-30	0	0.550	0.510	0.550	0.540	0.570	72,000	39,920	0.5544	0.488	0.453	0.488	0.480	0.506	81,076	0.4924	1.85%
2008-12-29	0	0.540	0.500	0.540	0.540	0.550	60,000	32,650	0.5442	0.480	0.444	0.480	0.480	0.488	67,563	0.4833	8.00%
2008-12-24	0	0.500	0.480	0.500	0.480	0.500	27,000	13,300	0.4926	0.444	0.426	0.444	0.426	0.444	30,403	0.4375	8.70%
2008-12-23	0	0.460	0.450	0.460	0.460	0.460	1,000	460	0.4600	0.409	0.400	0.409	0.409	0.409	1,126	0.4085	-4.17%
2008-12-22	0	0.480	0.480	0.500	0.480	0.550	206,000	99,300	0.4820	0.426	0.426	0.444	0.426	0.488	231,967	0.4281	0.00%
2008-12-19	0	0.480	0.470	0.500	0.465	0.480	265,000	124,450	0.4696	0.426	0.417	0.444	0.413	0.426	298,404	0.4171	0.00%
2008-12-18	0	0.480	0.470	0.480	0.465	0.500	681,000	328,410	0.4822	0.426	0.417	0.426	0.413	0.444	766,842	0.4283	2.13%
2008-12-17	0	0.470	0.470	0.500	0.460	0.550	937,000	452,335	0.4827	0.417	0.417	0.444	0.409	0.488	1,055,112	0.4287	-17.54%
2008-12-16	0	0.570	0.530	0.570	0.570	0.570	13,000	7,440	0.5723	0.506	0.471	0.506	0.506	0.506	14,639	0.5082	-5.00%
2008-12-15	0	0.600	0.550	0.600	0.590	0.600	430,174	254,692	0.5921	0.533	0.488	0.533	0.524	0.533	484,399	0.5258	1.69%
2008-12-12	0	0.590	0.560	0.590	0.580	0.600	200,000	119,900	0.5995	0.524	0.497	0.524	0.515	0.533	225,211	0.5324	-6.35%
2008-12-11	0	0.630	0.630	0.690	0.600	0.600	973,000	583,800	0.6000	0.559	0.559	0.613	0.533	0.533	1,095,650	0.5328	5.00%
2008-12-10	0	0.600	0.600	0.670	0.590	0.700	99,000	59,500	0.6010	0.533	0.533	0.595	0.524	0.622	111,479	0.5337	0.00%
2008-12-09	0	0.600	0.570	0.620	0.560	0.620	70,000	40,460	0.5780	0.533	0.506	0.551	0.497	0.551	78,824	0.5133	-3.23%
2008-12-08	0	0.620	0.580	0.620	0.580	0.620	68,000	40,460	0.5950	0.551	0.515	0.551	0.515	0.551	76,572	0.5284	6.90%
2008-12-05	0	0.580	0.550	0.580	0.540	0.580	85,000	48,140	0.5664	0.515	0.488	0.515	0.480	0.515	95,715	0.5030	5.45%
2008-12-04	0	0.550	0.540	0.560	0.450	0.600	841,000	461,930	0.5493	0.488	0.480	0.497	0.400	0.533	947,011	0.4878	-1.79%
2008-12-03	0	0.560	0.560	0.580	0.560	0.600	414,000	237,800	0.5744	0.497	0.497	0.515	0.497	0.533	466,186	0.5101	1.82%
2008-12-02	0	0.550	0.530	0.550	0.510	0.550	369,000	196,480	0.5325	0.488	0.471	0.488	0.453	0.488	415,514	0.4729	-5.17%
2008-12-01	0	0.580	0.540	0.580	0.540	0.600	270,000	146,280	0.5418	0.515	0.480	0.515	0.480	0.533	304,034	0.4811	7.41%
2008-11-28	0	0.540	0.530	0.550	0.420	0.550	207,000	105,410	0.5092	0.480	0.471	0.488	0.373	0.488	233,093	0.4522	8.00%
2008-11-27	0	0.500	0.435	0.500	0.335	0.530	1,571,000	686,965	0.4373	0.444	0.386	0.444	0.297	0.471	1,769,030	0.3883	0.00%
2008-11-26	0	0.500	0.420	0.530	0.420	0.530	58,000	26,930	0.4643	0.444	0.373	0.471	0.373	0.471	65,311	0.4123	-5.66%
2008-11-25	0	0.530	0.500	0.530	0.420	0.530	36,000	16,610	0.4614	0.471	0.444	0.471	0.373	0.471	40,538	0.4097	0.00%
2008-11-24	0	0.530	0.460	0.530	0.460	0.530	16,000	8,280	0.5175	0.471	0.409	0.471	0.409	0.471	18,017	0.4596	0.00%
2008-11-21	0	0.530	0.500	0.530	0.480	0.640	609,000	320,250	0.5259	0.471	0.444	0.471	0.426	0.568	685,766	0.4670	-11.67%
2008-11-20	0	0.600	0.590	0.600	0.550	0.910	638,000	421,030	0.6599	0.533	0.524	0.533	0.488	0.808	718,422	0.5860	-34.07%
2008-11-19	0	0.910	0.590	0.910	-	-	0	0	-	0.808	0.524	0.808	-	-	0	-	-1.09%
2008-11-18	0	0.920	0.620	1.050	1.010	1.020	81,000	82,610	1.0199	0.817	0.551	0.932	0.897	0.906	91,210	0.9057	-9.80%
2008-11-17	0	1.020	0.255	1.090	1.090	1.090	2,000	2,180	1.0900	0.906	0.226	0.968	0.968	0.968	2,252	0.9680	-6.42%
2008-11-14	0	1.090	0.255	1.160	-	-	0	0	-	0.968	0.226	1.030	-	-	0	-	0.00%
2008-11-13	0	1.090	0.305	1.100	-	-	0	0	-	0.968	0.271	0.977	-	-	0	-	0.00%
2008-11-12	0	1.090	0.350	1.190	-	-	0	0	-	0.968	0.311	1.057	-	-	0	-	0.00%
2008-11-11	0	1.090	1.000	1.090	-	-	0	0	-	0.968	0.888	0.968	-	-	0	-	-0.91%
2008-11-10	0	1.100	1.000	1.100	1.100	1.100	124,000	136,400	1.1000	0.977	0.888	0.977	0.977	0.977	139,631	0.9769	0.92%
2008-11-07	0	1.090	1.000	1.090	1.100	1.100	100,000	110,000	1.1000	0.968	0.888	0.968	0.977	0.977	112,605	0.9769	-5.22%
2008-11-06	0	1.150	1.000	1.150	1.150	1.150	40,000	46,000	1.1500	1.021	0.888	1.021	1.021	1.021	45,042	1.0213	1.77%
2008-11-05	0	1.130	1.010	1.130	1.100	1.130	93,000	104,790	1.1268	1.004	0.897	1.004	0.977	1.004	104,723	1.0006	-13.74%
2008-11-04	0	1.310	0.255	1.320	-	-	0	0	-	1.163	0.226	1.172	-	-	0	-	-1.50%
2008-11-03	0	1.330	0.405	1.340	1.350	1.350	78,000	105,300	1.3500	1.181	0.360	1.190	1.199	1.199	87,832	1.1989	3.10%
2008-10-31	0	1.290	0.360	1.300	-	-	0	0	-	1.146	0.320	1.154	-	-	0	-	0.00%
2008-10-30	0	1.290	0.305	1.300	-	-	0	0	-	1.146	0.271	1.154	-	-	0	-	0.00%
2008-10-29	0	1.290	0.540	1.290	1.300	1.300	85,000	110,500	1.3000	1.146	0.480	1.146	1.154	1.154	95,715	1.1545	4.03%
2008-10-28	0	1.240	0.700	1.240	-	-	0	0	-	1.101	0.622	1.101	-	-	0	-	-0.80%
2008-10-27	0	1.250	0.700	1.450	-	-	0	0	-	1.110	0.622	1.288	-	-	0	-	0.00%
2008-10-24	0	1.250	0.710	1.250	-	-	0	0	-	1.110	0.631	1.110	-	-	0	-	-7.41%
2008-10-23	0	1.350	0.760	1.350	-	-	0	0	-	1.199	0.675	1.199	-	-	0	-	-4.93%
2008-10-22	0	1.420	0.560	1.420	1.100	1.420	270,000	370,700	1.3730	1.261	0.497	1.261	0.977	1.261	304,034	1.2193	0.00%
2008-10-21	0	1.420	1.320	1.420	1.320	1.480	23,000	30,780	1.3383	1.261	1.172	1.261	1.172	1.314	25,899	1.1885	-7.19%
2008-10-20	0	1.530	0.580	1.530	1.550	1.600	139,000	219,400	1.5784	1.359	0.515	1.359	1.376	1.421	156,521	1.4017	-8.38%
2008-10-17	0	1.670	0.840	1.670	1.680	1.700	278,000	468,240	1.6843	1.483	0.746	1.483	1.492	1.510	313,043	1.4958	0.60%
2008-10-16	0	1.660	0.710	1.660	1.680	1.680	78,000	131,040	1.6800	1.474	0.631	1.474	1.492	1.492	87,832	1.4919	-2.92%
2008-10-15	0	1.710	0.500	1.710	1.750	1.750	176,000	311,000	1.7670	1.519	0.444	1.519	1.554	1.554	198,185	1.5692	-3.93%
2008-10-14	0	1.780	1.580	1.790	-	-	0	0	-	1.581	1.403	1.590	-	-	0	-	0.00%
2008-10-13	0	1.780	1.500	1.780	1.700	1.800	32,000	54,580	1.7056	1.581	1.332	1.581	1.510	1.599	36,034	1.5147	4.71%
2008-10-10	0	1.700	0.610	1.700	-	-	0	0	-	1.510	0.542	1.510	-	-	0	-	-6.59%
2008-10-09	0	1.820	0.610	1.850	-	-	0	0	-	1.616	0.542	1.643	-	-	0	-	0.00%
2008-10-08	0	1.820	0.730	1.820	-	-	0	0	-	1.616	0.648	1.616	-	-	0	-	-1.09%
2008-10-06	0	1.840	0.800	1.900	-	-	0	0	-	1.634	0.710	1.687	-	-	0	-	0.00%
2008-10-03	0	1.840	1.700	1.850	-	-	0	0	-	1.634	1.510	1.643	-	-	0	-	0.00%
2008-10-02	0	1.840	1.640	1.850	-	-	0	0	-	1.634	1.456	1.643	-	-	0	-	0.00%
2008-09-30	0	1.840	1.210	1.840	-	-	600	960	1.6000	1.634	1.075	1.634	-	-	676	1.4209	-0.54%
2008-09-29	0	1.850	1.150	1.850	-	-	0	0	-	1.643	1.021	1.643	-	-	0	-	0.00%
2008-09-26	0	1.850	-	1.850	1.850	1.850	50,000	92,500	1.8500	1.643	-	1.643	1.643	1.643	56,303	1.6429	1.65%
2008-09-25	0	1.820	-	1.850	1.700	1.880	512,000	894,960	1.7480	1.616	-	1.643	1.510	1.670	576,539	1.5523	-4.21%
2008-09-24	0	1.900	1.750	1.900	1.880	1.950	387,000	738,600	1.9085	1.687	1.554	1.687	1.670	1.732	435,783	1.6949	-2.56%
2008-09-23	0	1.950	1.750	2.000	-	-	0	0	-	1.732	1.554	1.776	-	-	0	-	0.00%
2008-09-22	0	1.950	1.560	1.950	1.750	1.950	56,000	102,800	1.8357	1.732	1.385	1.732	1.554	1.732	63,059	1.6302	-2.50%
2008-09-19	0	2.000	1.720	2.000	2.000	2.080	3,000	6,080	2.0267	1.776	1.527	1.776	1.776	1.847	3,378	1.7998	5.26%
2008-09-18	0	1.900	-	1.900	1.880	1.950	153,000	291,200	1.9033	1.687	-	1.687	1.670	1.732	172,286	1.6902	-9.09%
2008-09-17	0	2.090	2.000	2.090	2.100	2.100	150,000	315,000	2.1000	1.856	1.776	1.856	1.865	1.865	168,908	1.8649	-2.34%
2008-09-16	0	2.140	1.900	2.140	2.140	2.140	2,000	4,260	2.1300	1.900	1.687	1.900	1.900	1.900	2,252	1.8916	7.00%
2008-09-12	0	2.000	1.900	2.000	2.000	2.000	150,000	300,000	2.0000	1.776	1.687	1.776	1.776	1.776	168,908	1.7761	2.56%
2008-09-11	0	1.950	1.890	2.140	1.950	2.000	12,000	23,600	1.9667	1.732	1.678	1.900	1.732	1.776	13,513	1.7465	-5.34%
2008-09-10	0	2.060	2.050	2.190	2.050	2.100	55,000	113,350	2.0609	1.829	1.821	1.945	1.821	1.865	61,933	1.8302	-3.74%
2008-09-09	0	2.140	2.080	2.200	-	-	0	0	-	1.900	1.847	1.954	-	-	0	-	0.00%
2008-09-08	0	2.140	2.080	2.140	2.150	2.150	46,000	98,900	2.1500	1.900	1.847	1.900	1.909	1.909	51,798	1.9093	1.90%
2008-09-05	0	2.100	2.050	2.100	2.100	2.100	5,000	10,500	2.1000	1.865	1.821	1.865	1.865	1.865	5,630	1.8649	-4.11%
2008-09-04	0	2.190	2.100	2.190	2.180	2.200	122,000	267,300	2.1910	1.945	1.865	1.945	1.936	1.954	137,379	1.9457	1.39%
2008-09-03	0	2.160	2.100	2.230	2.160	2.160	6,000	12,960	2.1600	1.918	1.865	1.980	1.918	1.918	6,756	1.9182	-3.57%
2008-09-02	0	2.240	2.160	2.240	-	-	0	0	-	1.989	1.918	1.989	-	-	0	-	-0.88%
2008-09-01	0	2.260	2.160	2.260	-	-	0	0	-	2.007	1.918	2.007	-	-	0	-	0.00%
2008-08-29	0	2.260	2.160	2.260	2.250	2.270	204,000	460,400	2.2569	2.007	1.918	2.007	1.998	2.016	229,715	2.0042	0.00%
2008-08-28	0	2.260	2.160	2.260	-	-	0	0	-	2.007	1.918	2.007	-	-	0	-	-0.44%
2008-08-27	0	2.270	2.160	2.270	2.160	2.270	5,000	10,910	2.1820	2.016	1.918	2.016	1.918	2.016	5,630	1.9377	-0.44%
2008-08-26	0	2.280	2.160	2.280	-	-	0	0	-	2.025	1.918	2.025	-	-	0	-	0.00%
2008-08-25	0	2.280	2.160	2.280	2.160	2.290	90,000	195,520	2.1724	2.025	1.918	2.025	1.918	2.034	101,345	1.9293	1.33%
2008-08-21	0	2.250	2.150	2.250	-	-	0	0	-	1.998	1.909	1.998	-	-	0	-	0.00%
2008-08-20	0	2.250	2.150	2.250	2.250	2.290	90,000	204,630	2.2737	1.998	1.909	1.998	1.998	2.034	101,345	2.0191	2.27%
2008-08-19	0	2.200	2.150	2.220	2.110	2.200	81,000	172,550	2.1302	1.954	1.909	1.971	1.874	1.954	91,210	1.8918	0.00%
2008-08-18	0	2.200	2.100	2.220	-	-	0	0	-	1.954	1.865	1.971	-	-	0	-	0.00%
2008-08-15	0	2.200	2.100	2.200	2.110	2.200	23,800	50,400	2.1176	1.954	1.865	1.954	1.874	1.954	26,800	1.8806	-2.22%
2008-08-14	0	2.250	2.120	2.250	-	-	0	0	-	1.998	1.883	1.998	-	-	0	-	0.00%
2008-08-13	0	2.250	2.180	2.250	2.300	2.300	30,000	69,000	2.3000	1.998	1.936	1.998	2.043	2.043	33,782	2.0425	-3.02%
2008-08-12	0	2.320	2.200	2.320	2.270	2.340	43,000	97,840	2.2753	2.060	1.954	2.060	2.016	2.078	48,420	2.0206	4.50%
2008-08-11	0	2.220	2.180	2.220	2.220	2.220	26,000	57,720	2.2200	1.971	1.936	1.971	1.971	1.971	29,277	1.9715	1.83%
2008-08-08	0	2.180	2.180	2.270	2.100	2.180	17,000	36,820	2.1659	1.936	1.936	2.016	1.865	1.936	19,143	1.9234	0.00%
2008-08-07	0	2.180	2.100	2.180	2.180	2.250	55,000	121,220	2.2040	1.936	1.865	1.936	1.936	1.998	61,933	1.9573	-3.11%
2008-08-05	0	2.250	2.150	2.270	2.180	2.250	211,000	466,560	2.2112	1.998	1.909	2.016	1.936	1.998	237,597	1.9637	-0.88%
2008-08-04	0	2.270	2.180	2.270	2.260	2.280	63,000	142,950	2.2690	2.016	1.936	2.016	2.007	2.025	70,941	2.0150	-1.30%
2008-08-01	0	2.300	2.180	2.300	-	-	76,000	174,800	2.3000	2.043	1.936	2.043	-	-	85,580	2.0425	0.00%
2008-07-31	0	2.300	2.200	2.300	2.270	2.300	467,000	1,069,340	2.2898	2.043	1.954	2.043	2.016	2.043	525,867	2.0335	0.88%
2008-07-30	0	2.280	2.280	2.300	2.250	2.400	28,000	63,600	2.2714	2.025	2.025	2.043	1.998	2.131	31,529	2.0172	3.64%
2008-07-29	0	2.200	2.120	2.200	2.200	2.200	70,000	154,000	2.2000	1.954	1.883	1.954	1.954	1.954	78,824	1.9537	0.46%
2008-07-28	0	2.190	2.160	2.200	2.150	2.190	357,000	770,970	2.1596	1.945	1.918	1.954	1.909	1.945	402,001	1.9178	1.86%
2008-07-25	0	2.150	2.150	2.200	2.100	2.100	50,000	105,000	2.1000	1.909	1.909	1.954	1.865	1.865	56,303	1.8649	-2.27%
2008-07-24	0	2.200	2.110	2.200	2.110	2.200	14,000	29,770	2.1264	1.954	1.874	1.954	1.874	1.954	15,765	1.8884	-1.79%
2008-07-23	0	2.240	2.100	2.240	2.180	2.240	29,000	63,740	2.1979	1.989	1.865	1.989	1.936	1.989	32,656	1.9519	2.75%
2008-07-22	0	2.180	2.050	2.180	-	-	0	0	-	1.936	1.821	1.936	-	-	0	-	-0.91%
2008-07-21	0	2.200	2.100	2.200	2.180	2.200	15,000	32,800	2.1867	1.954	1.865	1.954	1.936	1.954	16,891	1.9419	2.33%
2008-07-18	0	2.150	2.050	2.150	-	-	0	0	-	1.909	1.821	1.909	-	-	0	-	-0.46%
2008-07-17	0	2.160	2.120	2.160	2.150	2.200	491,000	1,059,760	2.1584	1.918	1.883	1.918	1.909	1.954	552,892	1.9168	1.89%
2008-07-16	0	2.120	2.000	2.140	-	-	0	0	-	1.883	1.776	1.900	-	-	0	-	0.00%
2008-07-15	0	2.120	2.050	2.120	-	-	0	0	-	1.883	1.821	1.883	-	-	0	-	-1.40%
2008-07-14	0	2.150	2.080	2.150	2.120	2.180	257,000	554,640	2.1581	1.909	1.847	1.909	1.883	1.936	289,396	1.9165	2.38%
2008-07-11	0	2.100	2.020	2.100	2.050	2.100	37,000	76,080	2.0562	1.865	1.794	1.865	1.821	1.865	41,664	1.8260	0.00%
2008-07-10	0	2.100	2.020	2.100	-	-	0	0	-	1.865	1.794	1.865	-	-	0	-	0.00%
2008-07-09	0	2.100	2.020	2.100	2.100	2.100	61,000	128,100	2.1000	1.865	1.794	1.865	1.865	1.865	68,689	1.8649	2.44%
2008-07-08	0	2.050	2.050	2.080	2.030	2.100	372,000	776,420	2.0872	1.821	1.821	1.847	1.803	1.865	418,892	1.8535	-0.97%
2008-07-07	0	2.070	1.850	2.080	2.050	2.080	118,000	244,240	2.0698	1.838	1.643	1.847	1.821	1.847	132,874	1.8381	3.50%
2008-07-04	0	2.000	1.900	2.000	1.990	2.000	35,000	69,950	1.9986	1.776	1.687	1.776	1.767	1.776	39,412	1.7748	6.38%
2008-07-03	0	1.880	1.850	1.990	1.800	1.880	76,000	137,600	1.8105	1.670	1.643	1.767	1.599	1.670	85,580	1.6079	-3.59%
2008-07-02	0	1.950	1.700	1.950	1.550	2.280	925,000	1,848,170	1.9980	1.732	1.510	1.732	1.376	2.025	1,041,599	1.7744	-12.16%
2008-06-30	0	2.220	2.220	2.280	2.000	2.200	753,000	1,623,510	2.1561	1.971	1.971	2.025	1.776	1.954	847,918	1.9147	11.00%
2008-06-27	0	2.000	1.950	2.000	2.000	2.010	43,000	86,050	2.0012	1.776	1.732	1.776	1.776	1.785	48,420	1.7771	-4.76%
2008-06-26	0	2.100	2.000	2.120	2.180	2.180	6,000	13,080	2.1800	1.865	1.776	1.883	1.936	1.936	6,756	1.9360	1.94%
2008-06-25	0	2.060	2.020	2.080	2.050	2.060	270,000	555,700	2.0581	1.829	1.794	1.847	1.821	1.829	304,034	1.8278	3.00%
2008-06-24	0	2.000	2.000	2.090	2.000	2.020	10,000	20,100	2.0100	1.776	1.776	1.856	1.776	1.794	11,261	1.7850	-3.85%
2008-06-23	0	2.080	2.080	2.120	2.000	2.100	172,400	346,050	2.0073	1.847	1.847	1.883	1.776	1.865	194,132	1.7826	-3.26%
2008-06-20	0	2.150	2.070	2.150	2.070	2.520	1,138,000	2,715,000	2.3858	1.909	1.838	1.909	1.838	2.238	1,281,449	2.1187	-6.11%
2008-06-19	1	-	-	-	-	-	0	0	-	2.034	-	-	-	-	0	-	0.00%
2008-06-18	1	-	-	-	-	-	0	0	-	2.034	-	-	-	-	0	-	0.00%
2008-06-17	1	-	-	-	-	-	0	0	-	2.034	-	-	-	-	0	-	0.00%
2008-06-16	1	2.290	-	-	1.900	2.300	468,000	989,940	2.1153	2.034	-	-	1.687	2.043	526,993	1.8785	20.53%
2008-06-13	0	1.900	1.860	1.900	1.850	1.970	1,247,000	2,351,750	1.8859	1.687	1.652	1.687	1.643	1.749	1,404,189	1.6748	4.40%
2008-06-12	0	1.820	1.650	1.820	1.620	1.850	171,000	296,960	1.7366	1.616	1.465	1.616	1.439	1.643	192,555	1.5422	1.11%
2008-06-11	0	1.800	1.710	1.850	1.800	1.850	373,000	675,100	1.8099	1.599	1.519	1.643	1.599	1.643	420,018	1.6073	-2.70%
2008-06-10	0	1.850	1.710	1.850	-	-	0	0	-	1.643	1.519	1.643	-	-	0	-	0.00%
2008-06-06	0	1.850	1.850	1.900	1.700	1.710	70,000	119,230	1.7033	1.643	1.643	1.687	1.510	1.519	78,824	1.5126	9.47%
2008-06-05	0	1.690	1.600	1.690	1.640	1.800	220,000	372,810	1.6946	1.501	1.421	1.501	1.456	1.599	247,732	1.5049	5.63%
2008-06-04	0	1.600	1.560	1.640	1.600	1.660	143,000	235,640	1.6478	1.421	1.385	1.456	1.421	1.474	161,026	1.4634	-3.03%
2008-06-03	0	1.650	1.650	1.700	1.650	1.730	229,000	389,350	1.7002	1.465	1.465	1.510	1.465	1.536	257,866	1.5099	-7.30%
2008-06-02	0	1.780	1.730	1.780	-	-	0	0	-	1.581	1.536	1.581	-	-	0	-	-1.11%
2008-05-30	0	1.800	1.780	1.840	-	-	0	0	-	1.599	1.581	1.634	-	-	0	-	0.00%
2008-05-29	0	1.800	1.760	1.820	-	-	0	0	-	1.599	1.563	1.616	-	-	0	-	0.00%
2008-05-28	0	1.800	1.760	1.830	1.800	1.840	33,000	60,070	1.8203	1.599	1.563	1.625	1.599	1.634	37,160	1.6165	-2.17%
2008-05-27	0	1.840	1.800	1.840	-	-	0	0	-	1.634	1.599	1.634	-	-	0	-	0.00%
2008-05-26	0	1.840	1.700	1.850	1.850	1.850	13,000	23,350	1.7962	1.634	1.510	1.643	1.643	1.643	14,639	1.5951	-0.54%
2008-05-23	0	1.850	1.780	1.850	1.850	1.850	6,000	11,100	1.8500	1.643	1.581	1.643	1.643	1.643	6,756	1.6429	-3.14%
2008-05-22	0	1.910	1.850	1.910	1.900	1.960	235,800	459,158	1.9472	1.696	1.643	1.696	1.687	1.741	265,523	1.7293	-1.55%
2008-05-21	0	1.940	1.920	1.960	-	-	0	0	-	1.723	1.705	1.741	-	-	0	-	0.00%
2008-05-20	0	1.940	1.900	1.950	1.900	1.960	107,000	206,750	1.9322	1.723	1.687	1.732	1.687	1.741	120,488	1.7159	-1.02%
2008-05-19	0	1.960	1.940	2.000	-	-	0	0	-	1.741	1.723	1.776	-	-	0	-	0.00%
2008-05-16	0	1.960	1.960	2.100	1.960	1.960	1,000	1,960	1.9600	1.741	1.741	1.865	1.741	1.741	1,126	1.7406	-1.01%
2008-05-15	0	1.980	1.950	2.050	1.970	2.050	272,000	543,340	1.9976	1.758	1.732	1.821	1.749	1.821	306,287	1.7740	-5.71%
2008-05-14	0	2.100	1.970	2.100	1.960	2.100	70,000	138,840	1.9834	1.865	1.749	1.865	1.741	1.865	78,824	1.7614	7.14%
2008-05-13	0	1.960	1.960	2.050	1.960	2.100	69,000	136,380	1.9765	1.741	1.741	1.821	1.741	1.865	77,698	1.7553	-4.39%
2008-05-09	0	2.050	2.050	2.350	1.970	1.970	5,000	9,850	1.9700	1.821	1.821	2.087	1.749	1.749	5,630	1.7495	-2.38%
2008-05-08	0	2.100	2.020	2.350	1.960	2.100	90,000	182,580	2.0287	1.865	1.794	2.087	1.741	1.865	101,345	1.8016	2.44%
2008-05-07	0	2.050	2.000	2.100	2.000	2.060	579,000	1,170,380	2.0214	1.821	1.776	1.865	1.776	1.829	651,985	1.7951	2.50%
2008-05-06	0	2.000	1.970	2.000	1.950	2.000	100,000	198,000	1.9800	1.776	1.749	1.776	1.732	1.776	112,605	1.7584	2.56%
2008-05-05	0	1.950	1.950	2.000	1.950	2.000	165,000	327,800	1.9867	1.732	1.732	1.776	1.732	1.776	185,799	1.7643	-2.50%
2008-05-02	0	2.000	1.970	2.000	2.000	2.000	46,000	92,000	2.0000	1.776	1.749	1.776	1.776	1.776	51,798	1.7761	0.00%
2008-04-30	0	2.000	1.960	2.040	2.000	2.010	131,000	262,200	2.0015	1.776	1.741	1.812	1.776	1.785	147,513	1.7775	-0.50%
2008-04-29	0	2.010	2.000	2.050	2.000	2.040	3,538,000	7,076,480	2.0001	1.785	1.776	1.821	1.776	1.812	3,983,977	1.7762	-1.95%
2008-04-28	0	2.050	2.000	2.050	2.000	2.100	313,000	633,100	2.0227	1.821	1.776	1.821	1.776	1.865	352,455	1.7963	2.50%
2008-04-25	0	2.000	1.950	2.000	2.000	2.000	4,000	8,000	2.0000	1.776	1.732	1.776	1.776	1.776	4,504	1.7761	0.00%
2008-04-24	0	2.000	1.970	2.000	2.000	2.000	989,000	1,978,000	2.0000	1.776	1.749	1.776	1.776	1.776	1,113,667	1.7761	0.00%
2008-04-23	0	2.000	1.990	2.000	2.000	2.000	115,000	230,000	2.0000	1.776	1.767	1.776	1.776	1.776	129,496	1.7761	-2.44%
2008-04-22	0	2.050	2.000	2.050	2.000	2.050	472,000	949,200	2.0110	1.821	1.776	1.821	1.776	1.821	531,497	1.7859	0.49%
2008-04-21	0	2.040	1.970	2.040	2.000	2.040	129,000	262,960	2.0384	1.812	1.749	1.812	1.776	1.812	145,261	1.8103	0.00%
2008-04-18	0	2.040	1.970	2.040	2.040	2.040	5,000	10,200	2.0400	1.812	1.749	1.812	1.812	1.812	5,630	1.8116	-0.49%
2008-04-17	0	2.050	1.990	2.050	1.990	2.100	213,000	431,130	2.0241	1.821	1.767	1.821	1.767	1.865	239,849	1.7975	-2.38%
2008-04-16	0	2.100	2.000	2.100	2.010	2.100	162,000	333,000	2.0556	1.865	1.776	1.865	1.785	1.865	182,421	1.8255	-4.11%
2008-04-15	0	2.190	2.120	2.190	2.190	2.190	15,000	32,850	2.1900	1.945	1.883	1.945	1.945	1.945	16,891	1.9448	-2.23%
2008-04-14	0	2.240	2.150	2.240	2.240	2.240	10,000	22,400	2.2400	1.989	1.909	1.989	1.989	1.989	11,261	1.9892	-0.44%
2008-04-11	0	2.250	2.110	2.250	2.250	2.250	50,000	112,500	2.2500	1.998	1.874	1.998	1.998	1.998	56,303	1.9981	-2.17%
2008-04-10	0	2.300	2.010	2.340	-	-	0	0	-	2.043	1.785	2.078	-	-	0	-	0.00%
2008-04-09	0	2.300	2.100	2.350	-	-	0	0	-	2.043	1.865	2.087	-	-	0	-	0.00%
2008-04-08	0	2.300	2.290	2.350	2.300	2.300	28,000	64,400	2.3000	2.043	2.034	2.087	2.043	2.043	31,529	2.0425	-3.36%
2008-04-07	0	2.380	2.200	2.380	2.400	2.400	1,000	2,400	2.4000	2.114	1.954	2.114	2.131	2.131	1,126	2.1313	0.00%
2008-04-03	0	2.380	2.260	2.380	2.350	2.380	182,000	430,460	2.3652	2.114	2.007	2.114	2.087	2.114	204,942	2.1004	2.15%
2008-04-02	0	2.330	2.250	2.380	2.330	2.330	5,000	11,650	2.3300	2.069	1.998	2.114	2.069	2.069	5,630	2.0692	0.00%
2008-04-01	0	2.330	2.330	2.380	2.330	2.400	162,000	381,840	2.3570	2.069	2.069	2.114	2.069	2.131	182,421	2.0932	1.75%
2008-03-31	0	2.290	2.200	2.290	2.200	2.500	176,000	404,810	2.3001	2.034	1.954	2.034	1.954	2.220	198,185	2.0426	-4.58%
2008-03-28	0	2.400	2.400	2.440	2.320	2.440	774,000	1,854,600	2.3961	2.131	2.131	2.167	2.060	2.167	871,565	2.1279	3.45%
2008-03-27	0	2.320	2.280	2.390	2.100	2.500	262,000	590,240	2.2528	2.060	2.025	2.122	1.865	2.220	295,026	2.0006	12.62%
2008-03-26	0	2.060	2.060	2.080	2.000	2.090	470,000	950,140	2.0216	1.829	1.829	1.847	1.776	1.856	529,245	1.7953	3.00%
2008-03-25	0	2.000	2.000	2.190	2.000	2.110	530,000	1,065,230	2.0099	1.776	1.776	1.945	1.776	1.874	596,808	1.7849	5.26%
2008-03-20	0	1.900	1.810	1.950	1.900	2.100	473,000	924,690	1.9549	1.687	1.607	1.732	1.687	1.865	532,623	1.7361	-11.63%
2008-03-19	0	2.150	2.150	2.200	2.150	2.400	426,000	946,500	2.2218	1.909	1.909	1.954	1.909	2.131	479,699	1.9731	-4.44%
2008-03-18	0	2.250	2.250	2.290	2.200	2.450	949,000	2,142,110	2.2572	1.998	1.998	2.034	1.954	2.176	1,068,625	2.0045	-18.18%
2008-03-17	0	2.750	2.550	2.750	2.200	2.800	419,000	1,126,770	2.6892	2.442	2.265	2.442	1.954	2.487	471,816	2.3882	1.85%
2008-03-14	0	2.700	2.550	2.600	2.450	2.700	164,000	414,650	2.5284	2.398	2.265	2.309	2.176	2.398	184,673	2.2453	-6.90%
2008-03-13	0	2.900	2.700	2.900	2.900	2.900	40,000	116,000	2.9000	2.575	2.398	2.575	2.575	2.575	45,042	2.5754	-1.69%
2008-03-12	0	2.950	2.880	2.950	2.850	3.000	30,000	87,900	2.9300	2.620	2.558	2.620	2.531	2.664	33,782	2.6020	7.27%
2008-03-11	0	2.750	2.730	2.800	2.750	2.900	76,000	213,200	2.8053	2.442	2.424	2.487	2.442	2.575	85,580	2.4912	-1.79%
2008-03-10	0	2.800	2.750	2.800	2.800	3.000	22,506,000	59,775,458	2.6560	2.487	2.442	2.487	2.487	2.664	25,342,957	2.3587	-9.09%
2008-03-07	0	3.080	3.060	3.180	3.020	3.100	34,000	104,370	3.0697	2.735	2.717	2.824	2.682	2.753	38,286	2.7261	1.99%
2008-03-06	0	3.020	3.020	3.080	3.000	3.000	4,000	12,000	3.0000	2.682	2.682	2.735	2.664	2.664	4,504	2.6642	0.33%
2008-03-05	0	3.010	3.000	3.010	3.010	3.010	299,000	899,990	3.0100	2.673	2.664	2.673	2.673	2.673	336,690	2.6731	-1.31%
2008-03-04	0	3.050	3.050	3.100	3.000	3.100	410,000	1,251,770	3.0531	2.709	2.709	2.753	2.664	2.753	461,682	2.7113	-1.61%
2008-03-03	0	3.100	3.020	3.100	3.010	3.300	299,000	930,330	3.1115	2.753	2.682	2.753	2.673	2.931	336,690	2.7632	-4.62%
2008-02-29	0	3.250	3.200	3.300	3.050	3.450	312,174	983,262	3.1497	2.886	2.842	2.931	2.709	3.064	351,525	2.7971	-4.41%
2008-02-28	0	3.400	3.380	3.400	3.400	3.500	480,000	1,642,680	3.4223	3.019	3.002	3.019	3.019	3.108	540,506	3.0392	-2.86%
2008-02-27	0	3.500	3.500	3.570	3.450	3.500	72,000	249,320	3.4628	3.108	3.108	3.170	3.064	3.108	81,076	3.0751	1.16%
2008-02-26	0	3.460	3.430	3.600	3.400	3.600	364,000	1,288,000	3.5385	3.073	3.046	3.197	3.019	3.197	409,883	3.1424	1.76%
2008-02-25	0	3.400	3.400	3.550	3.400	3.400	3,336,000	10,012,800	3.0014	3.019	3.019	3.153	3.019	3.019	3,756,514	2.6654	0.00%
2008-02-22	0	3.400	3.360	3.500	3.200	3.570	148,000	516,600	3.4905	3.019	2.984	3.108	2.842	3.170	166,656	3.0998	-5.56%
2008-02-21	0	3.600	3.560	3.650	3.600	3.600	8,000	28,800	3.6000	3.197	3.161	3.241	3.197	3.197	9,008	3.1970	0.56%
2008-02-20	0	3.580	3.520	3.600	3.580	3.600	412,000	1,469,920	3.5678	3.179	3.126	3.197	3.179	3.197	463,934	3.1684	1.99%
2008-02-19	0	3.510	3.500	3.560	3.510	3.600	80,000	285,320	3.5665	3.117	3.108	3.161	3.117	3.197	90,084	3.1673	-0.28%
2008-02-18	0	3.520	3.500	3.540	3.450	3.600	718,000	2,530,440	3.5243	3.126	3.108	3.144	3.064	3.197	808,506	3.1298	2.03%
2008-02-15	0	3.450	3.400	3.900	3.400	3.450	52,000	178,800	3.4385	3.064	3.019	3.463	3.019	3.064	58,555	3.0536	3.29%
2008-02-14	0	3.340	3.310	3.400	3.340	3.450	224,000	767,280	3.4254	2.966	2.939	3.019	2.966	3.064	252,236	3.0419	4.37%
2008-02-13	0	3.200	3.180	3.580	3.150	3.700	383,768	1,262,827	3.2906	2.842	2.824	3.179	2.797	3.286	432,143	2.9222	-16.67%
2008-02-12	0	3.840	3.770	3.880	3.800	4.000	508,000	1,985,520	3.9085	3.410	3.348	3.446	3.375	3.552	572,035	3.4710	-1.54%
2008-02-11	0	3.900	3.860	3.900	3.900	3.920	356,000	1,390,760	3.9066	3.463	3.428	3.463	3.463	3.481	400,875	3.4693	0.00%
2008-02-06	0	3.900	3.850	3.950	3.720	3.900	64,000	244,080	3.8138	3.463	3.419	3.508	3.304	3.463	72,067	3.3868	2.63%
2008-02-05	0	3.800	3.800	3.810	3.390	3.900	540,000	1,821,282	3.3727	3.375	3.375	3.383	3.011	3.463	608,069	2.9952	15.15%
2008-02-04	0	3.300	3.260	3.400	2.600	3.300	1,976,000	5,768,020	2.9190	2.931	2.895	3.019	2.309	2.931	2,225,081	2.5923	25.48%
2008-02-01	0	2.630	2.610	2.700	2.610	2.900	632,000	1,753,760	2.7749	2.336	2.318	2.398	2.318	2.575	711,666	2.4643	-12.04%
2008-01-31	0	2.990	2.990	3.000	2.970	3.200	192,000	590,520	3.0756	2.655	2.655	2.664	2.638	2.842	216,202	2.7313	-6.56%
2008-01-30	0	3.200	3.200	3.300	3.200	3.800	128,000	432,480	3.3788	2.842	2.842	2.931	2.842	3.375	144,135	3.0005	-11.11%
2008-01-29	0	3.600	3.560	3.700	3.600	3.870	536,000	2,000,000	3.7313	3.197	3.161	3.286	3.197	3.437	603,565	3.3136	-5.26%
2008-01-28	0	3.800	3.770	3.990	3.800	4.000	88,000	339,120	3.8536	3.375	3.348	3.543	3.375	3.552	99,093	3.4223	-2.56%
2008-01-25	0	3.900	3.870	3.900	3.900	3.960	288,000	1,131,840	3.9300	3.463	3.437	3.463	3.463	3.517	324,303	3.4901	-2.50%
2008-01-24	0	4.000	4.000	4.100	4.000	4.470	96,000	394,920	4.1138	3.552	3.552	3.641	3.552	3.970	108,101	3.6532	-1.23%
2008-01-23	0	4.050	4.050	4.800	-	-	800	3,144	3.9300	3.597	3.597	4.263	-	-	901	3.4901	1.25%
2008-01-22	0	4.000	4.000	4.130	4.000	4.850	1,036,800	4,622,960	4.4589	3.552	3.552	3.668	3.552	4.307	1,167,492	3.9597	-18.20%
2008-01-21	0	4.890	4.890	4.990	4.890	5.000	259,000	1,292,200	4.9892	4.343	4.343	4.431	4.343	4.440	291,648	4.4307	-0.61%
2008-01-18	0	4.920	4.920	5.100	4.690	5.050	722,400	3,526,328	4.8814	4.369	4.369	4.529	4.165	4.485	813,461	4.3350	-1.60%
2008-01-17	0	5.000	5.000	5.100	4.870	5.100	354,000	1,761,240	4.9753	4.440	4.440	4.529	4.325	4.529	398,623	4.4183	-0.40%
2008-01-16	0	5.020	5.020	5.090	5.020	5.250	23,400,000	121,960,180	5.2120	4.458	4.458	4.520	4.458	4.662	26,349,649	4.6285	-3.83%
2008-01-15	0	5.220	5.160	5.220	5.200	5.300	380,000	1,998,120	5.2582	4.636	4.582	4.636	4.618	4.707	427,900	4.6696	0.77%
2008-01-14	0	5.180	5.180	5.200	5.180	5.300	636,000	3,337,760	5.2481	4.600	4.600	4.618	4.600	4.707	716,170	4.6606	-1.52%
2008-01-11	0	5.260	5.260	5.320	5.180	5.260	260,000	1,358,520	5.2251	4.671	4.671	4.724	4.600	4.671	292,774	4.6402	0.38%
2008-01-10	0	5.240	5.210	5.350	5.240	5.250	88,000	461,200	5.2409	4.653	4.627	4.751	4.653	4.662	99,093	4.6542	0.00%
2008-01-09	0	5.240	5.210	5.420	-	-	0	0	-	4.653	4.627	4.813	-	-	0	-	0.00%
2008-01-08	0	5.240	5.240	5.450	5.240	5.450	415,200	2,213,440	5.3310	4.653	4.653	4.840	4.653	4.840	467,537	4.7343	-3.32%
2008-01-07	0	5.420	5.370	5.420	5.370	5.480	660,000	3,587,480	5.4356	4.813	4.769	4.813	4.769	4.867	743,195	4.8271	-0.73%
2008-01-04	0	5.460	5.440	5.460	5.400	5.480	1,064,000	5,778,000	5.4305	4.849	4.831	4.849	4.796	4.867	1,198,121	4.8226	1.11%
2008-01-03	0	5.400	5.380	5.420	5.310	5.400	724,000	3,881,360	5.3610	4.796	4.778	4.813	4.716	4.796	815,263	4.7609	0.37%
2008-01-02	0	5.380	5.310	5.380	5.380	5.420	432,668	2,327,914	5.3804	4.778	4.716	4.778	4.778	4.813	487,207	4.7781	0.00%
2007-12-31	0	5.380	5.380	5.450	-	-	0	0	-	4.778	4.778	4.840	-	-	0	-	0.00%
2007-12-28	0	5.380	5.310	5.400	-	-	0	0	-	4.778	4.716	4.796	-	-	0	-	0.00%
2007-12-27	0	5.380	5.310	5.400	5.380	5.400	136,000	733,120	5.3906	4.778	4.716	4.796	4.778	4.796	153,143	4.7872	-0.37%
2007-12-24	0	5.400	5.330	5.400	5.400	5.580	58,000	321,280	5.5393	4.796	4.733	4.796	4.796	4.955	65,311	4.9192	-1.82%
2007-12-21	0	5.500	5.300	5.500	5.500	5.500	64,000	352,000	5.5000	4.884	4.707	4.884	4.884	4.884	72,067	4.8843	2.80%
2007-12-20	0	5.350	5.250	5.350	5.290	5.600	360,000	1,924,960	5.3471	4.751	4.662	4.751	4.698	4.973	405,379	4.7485	-1.83%
2007-12-19	0	5.450	5.380	5.450	5.330	5.460	432,000	2,334,400	5.4037	4.840	4.778	4.840	4.733	4.849	486,455	4.7988	0.55%
2007-12-18	0	5.420	5.360	5.420	5.360	5.420	244,000	1,310,960	5.3728	4.813	4.760	4.813	4.760	4.813	274,757	4.7713	-0.55%
2007-12-17	0	5.450	5.390	5.480	5.360	5.620	784,000	4,255,960	5.4285	4.840	4.787	4.867	4.760	4.991	882,826	4.8208	-0.91%
2007-12-14	0	5.500	5.330	5.540	5.360	5.500	152,000	817,480	5.3782	4.884	4.733	4.920	4.760	4.884	171,160	4.7761	0.73%
2007-12-13	0	5.460	5.420	5.490	5.350	5.500	832,000	4,516,520	5.4285	4.849	4.813	4.875	4.751	4.884	936,876	4.8208	-0.36%
2007-12-12	0	5.480	5.480	5.580	5.440	5.500	210,000	1,144,280	5.4490	4.867	4.867	4.955	4.831	4.884	236,471	4.8390	-1.62%
2007-12-11	0	5.570	5.500	5.570	5.470	5.650	228,000	1,255,240	5.5054	4.946	4.884	4.946	4.858	5.018	256,740	4.8891	0.36%
2007-12-10	0	5.550	5.460	5.550	5.550	5.550	4,000	22,200	5.5500	4.929	4.849	4.929	4.929	4.929	4,504	4.9287	1.83%
2007-12-07	0	5.450	5.450	5.540	5.400	5.550	720,000	3,919,000	5.4431	4.840	4.840	4.920	4.796	4.929	810,758	4.8337	0.74%
2007-12-06	0	5.410	5.410	5.700	5.410	5.410	24,000	129,840	5.4100	4.804	4.804	5.062	4.804	4.804	27,025	4.8044	-0.55%
2007-12-05	0	5.440	5.440	5.590	5.440	5.700	168,000	928,240	5.5252	4.831	4.831	4.964	4.831	5.062	189,177	4.9067	-4.56%
2007-12-04	0	5.700	-	5.700	-	-	1,000,000	5,600,000	5.6000	5.062	-	5.062	-	-	1,126,053	4.9731	-0.52%
2007-12-03	0	5.730	5.620	5.730	5.700	5.750	352,000	2,012,800	5.7182	5.089	4.991	5.089	5.062	5.106	396,371	5.0781	0.53%
2007-11-30	0	5.700	5.500	5.700	5.480	5.700	192,000	1,059,920	5.5204	5.062	4.884	5.062	4.867	5.062	216,202	4.9024	0.00%
2007-11-29	0	5.700	5.550	5.700	5.600	5.800	180,000	1,032,200	5.7344	5.062	4.929	5.062	4.973	5.151	202,690	5.0925	0.53%
2007-11-28	0	5.670	5.500	5.670	5.680	5.760	392,000	2,240,360	5.7152	5.035	4.884	5.035	5.044	5.115	441,413	5.0754	-0.35%
2007-11-27	0	5.690	-	5.710	-	-	0	0	-	5.053	-	5.071	-	-	0	-	0.00%
2007-11-26	0	5.690	5.610	5.750	5.690	5.800	34,000	194,280	5.7141	5.053	4.982	5.106	5.053	5.151	38,286	5.0745	0.00%
2007-11-23	0	5.690	5.550	5.690	5.600	5.700	16,000	90,000	5.6250	5.053	4.929	5.053	4.973	5.062	18,017	4.9953	0.18%
2007-11-22	0	5.680	5.500	5.680	5.400	5.700	100,000	543,000	5.4300	5.044	4.884	5.044	4.796	5.062	112,605	4.8222	4.22%
2007-11-21	0	5.450	5.380	5.450	5.400	5.450	204,000	1,105,560	5.4194	4.840	4.778	4.840	4.796	4.840	229,715	4.8127	-2.68%
2007-11-20	0	5.600	5.400	5.600	5.350	5.600	160,000	867,360	5.4210	4.973	4.796	4.973	4.751	4.973	180,169	4.8142	1.82%
2007-11-19	0	5.500	5.400	5.500	5.400	5.820	773,600	4,322,272	5.5872	4.884	4.796	4.884	4.796	5.168	871,115	4.9618	-5.17%
2007-11-16	0	5.800	5.750	5.800	5.700	5.860	356,000	2,061,000	5.7893	5.151	5.106	5.151	5.062	5.204	400,875	5.1413	0.00%
2007-11-15	0	5.800	5.780	5.810	5.760	6.000	324,000	1,883,480	5.8132	5.151	5.133	5.160	5.115	5.328	364,841	5.1625	-0.68%
2007-11-14	0	5.840	5.780	5.840	5.750	5.950	476,800	2,792,320	5.8564	5.186	5.133	5.186	5.106	5.284	536,902	5.2008	1.74%
2007-11-13	0	5.740	5.730	5.750	5.580	5.800	180,000	1,032,880	5.7382	5.097	5.089	5.106	4.955	5.151	202,690	5.0959	2.50%
2007-11-12	0	5.600	5.580	5.600	5.450	5.800	816,000	4,587,920	5.6225	4.973	4.955	4.973	4.840	5.151	918,860	4.9931	0.36%
2007-11-09	0	5.580	5.580	5.620	5.500	5.700	864,000	4,848,400	5.6116	4.955	4.955	4.991	4.884	5.062	972,910	4.9834	3.33%
2007-11-08	1	-	-	-	-	-	0	0	-	4.796	-	-	-	-	0	-	0.00%
2007-11-07	1	-	-	-	-	-	0	0	-	4.796	-	-	-	-	0	-	0.00%
2007-11-06	0	5.400	5.400	5.500	5.400	5.600	584,000	3,201,160	5.4814	4.796	4.796	4.884	4.796	4.973	657,615	4.8678	0.93%
2007-11-05	0	5.350	5.210	5.400	5.080	5.400	948,000	4,960,640	5.2327	4.751	4.627	4.796	4.511	4.796	1,067,499	4.6470	5.31%
2007-11-02	0	5.080	5.080	5.100	5.080	5.100	420,000	2,134,240	5.0815	4.511	4.511	4.529	4.511	4.529	472,942	4.5127	-1.17%
2007-11-01	0	5.140	5.100	5.150	5.050	5.140	88,000	448,520	5.0968	4.565	4.529	4.573	4.485	4.565	99,093	4.5263	1.78%
2007-10-31	0	5.050	5.050	5.100	5.010	5.060	476,000	2,396,960	5.0356	4.485	4.485	4.529	4.449	4.494	536,001	4.4719	-0.20%
2007-10-30	0	5.060	5.050	5.070	5.000	5.100	1,220,000	6,159,486	5.0488	4.494	4.485	4.502	4.440	4.529	1,373,785	4.4836	0.20%
2007-10-29	0	5.050	5.030	5.050	5.000	5.100	2,392,800	12,042,160	5.0327	4.485	4.467	4.485	4.440	4.529	2,694,420	4.4693	-0.39%
2007-10-26	0	5.070	5.020	5.070	5.000	5.100	2,388,000	12,067,320	5.0533	4.502	4.458	4.502	4.440	4.529	2,689,015	4.4876	2.42%
2007-10-25	0	4.950	4.950	5.020	4.940	5.100	324,000	1,611,160	4.9727	4.396	4.396	4.458	4.387	4.529	364,841	4.4161	0.20%
2007-10-24	1	-	-	-	-	-	0	0	-	4.387	-	-	-	-	0	-	0.00%
2007-10-23	1	-	-	-	-	-	0	0	-	4.387	-	-	-	-	0	-	0.00%
2007-10-22	1	-	-	-	-	-	0	0	-	4.387	-	-	-	-	0	-	0.00%
2007-10-18	0	4.940	-	4.940	4.800	4.990	1,864,000	9,188,040	4.9292	4.387	-	4.387	4.263	4.431	2,098,963	4.3774	0.00%
2007-10-17	0	4.940	-	4.940	4.940	4.950	527,000	2,608,370	4.9495	4.387	-	4.387	4.387	4.396	593,430	4.3954	-0.20%
2007-10-16	0	4.950	4.900	4.950	4.950	4.950	524,000	2,593,800	4.9500	4.396	4.351	4.396	4.396	4.396	590,052	4.3959	-0.80%
2007-10-15	0	4.990	-	5.000	4.990	5.080	464,800	2,327,376	5.0073	4.431	-	4.440	4.431	4.511	523,390	4.4467	0.00%
2007-10-12	1	4.990	4.950	5.000	4.950	5.000	5,972,000	29,852,720	4.9988	4.431	4.396	4.440	4.396	4.440	6,724,791	4.4392	-2.16%
2007-10-11	0	5.100	5.000	5.100	4.800	5.500	1,724,000	8,750,120	5.0755	4.529	4.440	4.529	4.263	4.884	1,941,316	4.5073	-0.97%
2007-10-10	0	5.150	5.000	5.160	5.000	5.200	244,000	1,241,920	5.0898	4.573	4.440	4.582	4.440	4.618	274,757	4.5201	-0.96%
2007-10-09	0	5.200	-	5.200	5.050	5.250	136,800	702,000	5.1316	4.618	-	4.618	4.485	4.662	154,044	4.5571	0.00%
2007-10-08	0	5.200	4.880	5.200	4.930	5.200	688,800	3,458,840	5.0215	4.618	4.334	4.618	4.378	4.618	775,626	4.4594	4.00%
2007-10-05	0	5.000	4.800	5.000	4.810	5.000	180,000	884,280	4.9127	4.440	4.263	4.440	4.272	4.440	202,690	4.3627	1.63%
2007-10-04	0	4.920	4.920	5.000	4.920	5.000	6,636,000	32,861,104	4.9519	4.369	4.369	4.440	4.369	4.440	7,472,490	4.3976	-1.60%
2007-10-03	0	5.000	4.910	5.000	4.900	5.000	302,500	1,496,535	4.9472	4.440	4.360	4.440	4.351	4.440	340,631	4.3934	0.00%
2007-10-02	0	5.000	4.850	5.000	4.800	5.000	193,500	942,185	4.8692	4.440	4.307	4.440	4.263	4.440	217,891	4.3241	0.00%
2007-09-28	0	5.000	-	5.030	4.800	5.000	28,000	137,600	4.9143	4.440	-	4.467	4.263	4.440	31,529	4.3642	-0.79%
2007-09-27	0	5.040	4.700	5.040	4.800	5.200	168,300	834,380	4.9577	4.476	4.174	4.476	4.263	4.618	189,515	4.4027	-0.20%
2007-09-25	0	5.050	4.950	5.050	4.950	5.050	388,000	1,940,400	5.0010	4.485	4.396	4.485	4.396	4.485	436,909	4.4412	1.41%
2007-09-24	1	-	-	-	-	-	0	0	-	4.423	-	-	-	-	0	-	0.00%
2007-09-21	1	-	-	-	-	-	0	0	-	4.423	-	-	-	-	0	-	0.00%
2007-09-20	1	-	-	-	-	-	0	0	-	4.423	-	-	-	-	0	-	0.00%
2007-09-19	0	4.980	4.850	4.980	4.850	5.000	191,200	943,640	4.9354	4.423	4.307	4.423	4.307	4.440	215,301	4.3829	0.40%
2007-09-18	0	4.960	4.900	4.960	4.790	4.980	140,000	685,800	4.8986	4.405	4.351	4.405	4.254	4.423	157,647	4.3502	-0.80%
2007-09-17	0	5.000	4.920	5.000	4.900	5.050	238,000	1,193,400	5.0143	4.440	4.369	4.440	4.351	4.485	268,001	4.4530	0.20%
2007-09-14	0	4.990	4.800	4.990	4.880	5.300	168,000	832,640	4.9562	4.431	4.263	4.431	4.334	4.707	189,177	4.4014	4.18%
2007-09-13	0	4.790	4.750	4.790	4.760	5.200	60,000	293,120	4.8853	4.254	4.218	4.254	4.227	4.618	67,563	4.3385	-4.20%
2007-09-12	0	5.000	4.900	5.000	4.900	5.200	144,000	717,200	4.9806	4.440	4.351	4.440	4.351	4.618	162,152	4.4230	0.00%
2007-09-11	0	5.000	4.900	5.020	4.900	5.190	144,000	724,800	5.0333	4.440	4.351	4.458	4.351	4.609	162,152	4.4699	-5.66%
2007-09-10	0	5.300	5.200	5.300	5.300	5.550	120,000	658,800	5.4900	4.707	4.618	4.707	4.707	4.929	135,126	4.8754	-6.19%
2007-09-07	0	5.650	5.540	5.650	5.350	5.750	760,000	4,251,520	5.5941	5.018	4.920	5.018	4.751	5.106	855,801	4.9679	6.60%
2007-09-06	0	5.300	5.250	5.450	5.150	5.300	132,000	693,200	5.2515	4.707	4.662	4.840	4.573	4.707	148,639	4.6636	2.91%
2007-09-05	0	5.150	5.030	5.200	4.900	5.250	333,600	1,673,920	5.0177	4.573	4.467	4.618	4.351	4.662	375,651	4.4560	7.07%
2007-09-04	0	4.810	4.810	4.920	4.800	4.850	136,000	653,400	4.8044	4.272	4.272	4.369	4.263	4.307	153,143	4.2666	1.26%
2007-09-03	0	4.750	4.750	4.800	4.600	4.750	36,000	167,920	4.6644	4.218	4.218	4.263	4.085	4.218	40,538	4.1423	0.00%
2007-08-31	0	4.750	4.750	4.800	4.700	4.830	114,400	543,360	4.7497	4.218	4.218	4.263	4.174	4.289	128,821	4.2180	2.59%
2007-08-30	0	4.630	4.630	4.760	4.550	4.700	220,000	1,015,800	4.6173	4.112	4.112	4.227	4.041	4.174	247,732	4.1004	5.23%
2007-08-29	0	4.400	4.300	4.400	4.000	4.500	340,000	1,473,080	4.3326	3.907	3.819	3.907	3.552	3.996	382,858	3.8476	-2.22%
2007-08-28	0	4.500	4.500	4.600	4.340	4.500	415,200	1,859,384	4.4783	3.996	3.996	4.085	3.854	3.996	467,537	3.9770	4.65%
2007-08-27	0	4.300	4.200	4.500	4.000	4.500	380,000	1,584,640	4.1701	3.819	3.730	3.996	3.552	3.996	427,900	3.7033	9.14%
2007-08-24	0	3.940	3.550	4.000	3.940	4.000	164,000	655,040	3.9941	3.499	3.153	3.552	3.499	3.552	184,673	3.5470	0.00%
2007-08-23	0	3.940	3.940	4.000	3.800	4.100	7,432,000	25,785,440	3.4695	3.499	3.499	3.552	3.375	3.641	8,368,829	3.0811	6.49%
2007-08-22	0	3.700	3.500	3.700	3.150	3.700	569,600	1,958,600	3.4386	3.286	3.108	3.286	2.797	3.286	641,400	3.0536	23.33%
2007-08-21	0	3.000	3.000	3.080	2.800	3.150	1,279,000	3,890,250	3.0416	2.664	2.664	2.735	2.487	2.797	1,440,222	2.7011	7.14%
2007-08-20	0	2.800	2.750	2.800	2.650	3.100	1,560,000	4,377,360	2.8060	2.487	2.442	2.487	2.353	2.753	1,756,643	2.4919	-3.78%
2007-08-17	0	2.910	2.850	3.030	2.350	3.100	1,400,000	4,036,320	2.8831	2.584	2.531	2.691	2.087	2.753	1,576,475	2.5603	-6.73%
2007-08-16	0	3.120	3.040	3.120	3.000	3.360	588,800	1,834,560	3.1158	2.771	2.700	2.771	2.664	2.984	663,020	2.7670	-7.96%
2007-08-15	0	3.390	3.380	3.500	3.380	3.500	488,000	1,683,840	3.4505	3.011	3.002	3.108	3.002	3.108	549,514	3.0642	-1.74%
2007-08-14	0	3.450	3.410	3.500	3.400	3.600	512,000	1,776,800	3.4703	3.064	3.028	3.108	3.019	3.197	576,539	3.0818	0.00%
2007-08-13	0	3.450	3.450	3.480	3.450	3.550	904,000	3,151,520	3.4862	3.064	3.064	3.090	3.064	3.153	1,017,952	3.0959	-5.48%
2007-08-10	0	3.650	3.630	3.750	3.450	4.000	1,004,000	3,728,760	3.7139	3.241	3.224	3.330	3.064	3.552	1,130,558	3.2982	-17.05%
2007-08-09	0	4.400	4.300	4.350	4.400	5.000	895,800	4,270,868	4.7677	3.907	3.819	3.863	3.907	4.440	1,008,719	4.2340	-2.22%
2007-08-08	0	4.500	4.500	4.570	3.890	4.650	1,524,000	6,511,760	4.2728	3.996	3.996	4.058	3.455	4.129	1,716,105	3.7945	-3.23%
2007-08-07	0	4.650	4.600	4.800	4.650	5.550	280,000	1,397,400	4.9907	4.129	4.085	4.263	4.129	4.929	315,295	4.4320	-19.13%
2007-08-06	0	5.750	-	5.750	5.800	6.000	24,000	142,320	5.9300	5.106	-	5.106	5.151	5.328	27,025	5.2662	-4.17%
2007-08-03	0	6.000	5.800	6.060	5.900	6.300	146,000	886,620	6.0727	5.328	5.151	5.382	5.240	5.595	164,404	5.3929	-1.80%
2007-08-02	0	6.110	6.110	6.200	6.000	6.450	644,000	4,069,040	6.3184	5.426	5.426	5.506	5.328	5.728	725,178	5.6111	-1.45%
2007-08-01	0	6.200	6.140	6.200	6.060	6.400	534,000	3,336,140	6.2475	5.506	5.453	5.506	5.382	5.684	601,312	5.5481	-3.13%
2007-07-31	0	6.400	6.400	6.550	5.820	6.800	4,023,200	25,929,408	6.4450	5.684	5.684	5.817	5.168	6.039	4,530,338	5.7235	8.47%
2007-07-30	0	5.900	5.880	5.900	5.550	6.600	2,226,000	13,175,680	5.9190	5.240	5.222	5.240	4.929	5.861	2,506,595	5.2564	-11.81%
2007-07-27	0	6.690	6.020	6.690	6.690	6.900	52,000	356,120	6.8485	5.941	5.346	5.941	5.941	6.128	58,555	6.0818	-3.04%
2007-07-26	0	6.900	6.950	6.980	6.790	7.070	59,694,400	353,132,488	5.9157	6.128	6.172	6.199	6.030	6.279	67,219,080	5.2535	1.47%
2007-07-25	1	-	-	-	-	-	0	0	-	6.039	-	-	-	-	0	-	0.00%
2007-07-24	1	-	-	-	-	-	0	0	-	6.039	-	-	-	-	0	-	0.00%
2007-07-23	1	-	-	-	-	-	0	0	-	6.039	-	-	-	-	0	-	0.00%
2007-07-20	1	-	-	-	-	-	0	0	-	6.039	-	-	-	-	0	-	0.00%
2007-07-19	0	6.800	6.400	6.880	6.400	7.100	924,000	6,259,920	6.7748	6.039	5.684	6.110	5.684	6.305	1,040,473	6.0164	-1.31%
2007-07-18	0	6.890	6.520	6.600	6.000	6.900	1,759,700	11,285,070	6.4131	6.119	5.790	5.861	5.328	6.128	1,981,516	5.6952	16.78%
2007-07-17	0	5.900	5.800	5.900	5.060	6.500	785,600	4,547,984	5.7892	5.240	5.151	5.240	4.494	5.772	884,628	5.1411	22.92%
2007-07-16	1	-	-	-	-	-	0	0	-	4.263	-	-	-	-	0	-	0.00%
2007-07-13	1	4.800	4.570	4.800	4.280	4.800	647,000	2,917,276	4.5089	4.263	4.058	4.263	3.801	4.263	728,557	4.0042	15.94%
2007-07-12	0	4.140	4.060	4.140	3.830	4.200	467,200	1,876,824	4.0172	3.677	3.606	3.677	3.401	3.730	526,092	3.5675	8.09%
2007-07-11	0	3.830	3.650	3.890	3.500	3.960	1,052,000	3,871,400	3.6800	3.401	3.241	3.455	3.108	3.517	1,184,608	3.2681	12.65%
2007-07-10	1	-	-	-	-	-	0	0	-	3.019	-	-	-	-	0	-	0.00%
2007-07-09	1	-	-	-	-	-	0	0	-	3.019	-	-	-	-	0	-	0.00%
2007-07-06	0	3.400	3.380	3.400	3.380	3.600	492,000	1,673,640	3.4017	3.019	3.002	3.019	3.002	3.197	554,018	3.0209	0.29%
2007-07-05	0	3.390	3.390	3.400	3.280	3.930	3,208,800	10,856,840	3.3835	3.011	3.011	3.019	2.913	3.490	3,613,280	3.0047	-7.88%
2007-07-04	1	3.680	3.400	3.880	3.180	3.680	316,800	1,067,456	3.3695	3.268	3.019	3.446	2.824	3.268	356,734	2.9923	17.95%
2007-07-03	0	3.120	3.120	3.160	3.000	3.080	140,000	425,760	3.0411	2.771	2.771	2.806	2.664	2.735	157,647	2.7007	4.70%
2007-06-29	0	2.980	2.950	3.010	2.950	2.980	399,200	1,182,360	2.9618	2.646	2.620	2.673	2.620	2.646	449,521	2.6303	1.02%
2007-06-28	0	2.950	2.950	3.010	2.880	2.980	1,676,000	4,944,120	2.9500	2.620	2.620	2.673	2.558	2.646	1,887,265	2.6197	2.43%
2007-06-27	0	2.880	2.880	2.900	2.850	2.880	140,000	400,040	2.8574	2.558	2.558	2.575	2.531	2.558	157,647	2.5376	0.70%
2007-06-26	0	2.860	2.860	2.930	2.860	2.950	60,000	175,280	2.9213	2.540	2.540	2.602	2.540	2.620	67,563	2.5943	-1.38%
2007-06-25	0	2.900	2.800	2.990	2.900	2.960	876,800	2,566,800	2.9275	2.575	2.487	2.655	2.575	2.629	987,324	2.5998	0.00%
2007-06-22	0	2.900	2.880	2.940	2.900	2.950	612,000	1,802,240	2.9448	2.575	2.558	2.611	2.575	2.620	689,145	2.6152	-0.68%
2007-06-21	0	2.920	2.820	2.920	2.840	2.920	1,024,800	2,973,240	2.9013	2.593	2.504	2.593	2.522	2.593	1,153,979	2.5765	2.10%
2007-06-20	0	2.860	2.820	2.880	2.700	2.860	576,000	1,611,600	2.7979	2.540	2.504	2.558	2.398	2.540	648,607	2.4847	5.93%
2007-06-18	0	2.700	2.690	2.800	2.450	2.700	328,800	860,280	2.6164	2.398	2.389	2.487	2.176	2.398	370,246	2.3235	-2.88%
2007-06-15	0	2.780	2.780	2.830	2.780	2.890	96,000	271,800	2.8313	2.469	2.469	2.513	2.469	2.566	108,101	2.5143	-3.81%
2007-06-14	0	2.890	2.800	2.890	2.780	2.900	277,600	799,040	2.8784	2.566	2.487	2.566	2.469	2.575	312,592	2.5562	-0.34%
2007-06-13	0	2.900	2.750	2.900	2.750	2.940	124,000	358,160	2.8884	2.575	2.442	2.575	2.442	2.611	139,631	2.5651	-2.68%
2007-06-12	0	2.980	2.980	3.000	2.920	3.000	108,000	320,440	2.9670	2.646	2.646	2.664	2.593	2.664	121,614	2.6349	-0.67%
2007-06-11	0	3.000	2.940	3.030	2.910	3.050	456,000	1,368,240	3.0005	2.664	2.611	2.691	2.584	2.709	513,480	2.6646	2.39%
2007-06-08	0	2.930	2.930	3.000	2.910	2.920	120,000	349,840	2.9153	2.602	2.602	2.664	2.584	2.593	135,126	2.5890	-2.33%
2007-06-07	0	3.000	3.060	3.100	3.000	3.150	520,000	1,571,920	3.0229	2.664	2.717	2.753	2.664	2.797	585,548	2.6845	0.00%
2007-06-06	0	3.000	2.950	3.000	2.900	3.000	436,000	1,269,560	2.9118	2.664	2.620	2.664	2.575	2.664	490,959	2.5859	3.45%
2007-06-05	0	2.900	2.870	3.000	2.900	3.100	340,000	996,560	2.9311	2.575	2.549	2.664	2.575	2.753	382,858	2.6029	-0.68%
2007-06-04	0	2.920	2.920	3.000	2.900	3.080	64,000	188,000	2.9375	2.593	2.593	2.664	2.575	2.735	72,067	2.6087	-2.67%
2007-06-01	0	3.000	2.930	3.100	3.000	3.100	52,000	156,800	3.0154	2.664	2.602	2.753	2.664	2.753	58,555	2.6778	-5.66%
2007-05-31	0	3.180	3.000	3.180	3.000	3.200	160,000	487,440	3.0465	2.824	2.664	2.824	2.664	2.842	180,169	2.7055	8.90%
2007-05-30	0	2.920	2.980	3.000	2.750	3.100	247,200	709,928	2.8719	2.593	2.646	2.664	2.442	2.753	278,360	2.5504	-8.46%
2007-05-29	0	3.190	3.190	3.300	3.180	3.300	208,000	682,520	3.2813	2.833	2.833	2.931	2.824	2.931	234,219	2.9140	-7.54%
2007-05-28	0	3.450	3.280	3.480	3.250	3.500	621,000	2,057,436	3.3131	3.064	2.913	3.090	2.886	3.108	699,279	2.9422	2.07%
2007-05-25	0	3.380	3.350	3.390	3.200	3.430	283,400	939,068	3.3136	3.002	2.975	3.011	2.842	3.046	319,124	2.9426	0.00%
2007-05-23	0	3.380	3.300	3.390	3.200	3.440	202,600	676,350	3.3384	3.002	2.931	3.011	2.842	3.055	228,138	2.9646	9.03%
2007-05-22	0	3.100	3.040	3.100	2.880	3.100	631,600	1,863,600	2.9506	2.753	2.700	2.753	2.558	2.753	711,215	2.6203	6.90%
2007-05-21	1	-	-	-	-	-	0	0	-	2.575	-	-	-	-	0	-	0.00%
2007-05-18	0	2.900	2.790	2.990	2.700	2.900	200,000	553,080	2.7654	2.575	2.478	2.655	2.398	2.575	225,211	2.4558	3.57%
2007-05-17	0	2.800	2.750	2.890	2.740	2.980	484,000	1,431,864	2.9584	2.487	2.442	2.566	2.433	2.646	545,010	2.6272	-6.67%
2007-05-16	0	3.000	2.800	3.000	3.000	3.000	28,000	84,000	3.0000	2.664	2.487	2.664	2.664	2.664	31,529	2.6642	2.04%
2007-05-15	0	2.940	2.870	3.000	2.740	3.000	434,000	1,235,520	2.8468	2.611	2.549	2.664	2.433	2.664	488,707	2.5281	11.36%
2007-05-14	0	2.640	2.580	2.640	2.570	2.650	457,000	1,180,260	2.5826	2.344	2.291	2.344	2.282	2.353	514,606	2.2935	5.60%
2007-05-11	0	2.500	2.450	2.530	2.400	2.500	374,000	930,440	2.4878	2.220	2.176	2.247	2.131	2.220	421,144	2.2093	2.88%
2007-05-10	0	2.430	2.370	2.430	2.350	2.500	284,000	678,360	2.3886	2.158	2.105	2.158	2.087	2.220	319,799	2.1212	-2.80%
2007-05-09	0	2.500	2.460	2.500	2.450	2.500	212,000	529,480	2.4975	2.220	2.185	2.220	2.176	2.220	238,723	2.2180	2.04%
2007-05-08	0	2.450	2.420	2.450	2.450	2.450	60,000	147,000	2.4500	2.176	2.149	2.176	2.176	2.176	67,563	2.1757	2.08%
2007-05-07	0	2.400	2.320	2.400	2.270	2.430	156,000	370,680	2.3762	2.131	2.060	2.131	2.016	2.158	175,664	2.1102	5.73%
2007-05-04	0	2.270	2.230	2.280	2.220	2.300	192,000	432,840	2.2544	2.016	1.980	2.025	1.971	2.043	216,202	2.0020	-2.16%
2007-05-03	0	2.320	2.210	2.350	2.320	2.320	4,000	9,280	2.3200	2.060	1.963	2.087	2.060	2.060	4,504	2.0603	1.75%
2007-05-02	0	2.280	2.280	2.500	-	-	0	0	-	2.025	2.025	2.220	-	-	0	-	3.64%
2007-04-30	0	2.200	2.180	2.260	2.100	2.250	112,000	240,320	2.1457	1.954	1.936	2.007	1.865	1.998	126,118	1.9055	-6.38%
2007-04-27	0	2.350	2.300	2.350	2.340	2.400	52,000	122,640	2.3585	2.087	2.043	2.087	2.078	2.131	58,555	2.0944	0.43%
2007-04-26	0	2.340	2.310	2.340	2.200	2.600	204,000	481,560	2.3606	2.078	2.051	2.078	1.954	2.309	229,715	2.0963	8.00%
2007-04-25	0	2.600	2.480	2.600	2.440	2.600	136,000	342,520	2.5185	1.924	1.835	1.924	1.806	1.924	183,772	1.8638	5.26%
2007-04-24	0	2.470	2.350	2.470	2.470	2.470	4,000	9,880	2.4700	1.828	1.739	1.828	1.828	1.828	5,405	1.8279	2.92%
2007-04-23	0	2.400	2.320	2.390	2.280	2.470	628,000	1,498,400	2.3860	1.776	1.717	1.769	1.687	1.828	848,594	1.7657	0.42%
2007-04-20	0	2.390	2.320	2.400	2.200	2.390	384,000	870,840	2.2678	1.769	1.717	1.776	1.628	1.769	518,885	1.6783	-0.42%
2007-04-19	0	2.400	2.320	2.400	2.300	2.500	212,000	517,640	2.4417	1.776	1.717	1.776	1.702	1.850	286,468	1.8070	-7.69%
2007-04-18	0	2.600	2.580	2.600	2.690	2.800	36,000	98,960	2.7489	1.924	1.909	1.924	1.991	2.072	48,646	2.0343	-6.81%
2007-04-17	0	2.790	2.700	2.800	2.700	2.900	132,000	376,760	2.8542	2.065	1.998	2.072	1.998	2.146	178,367	2.1123	-1.76%
2007-04-16	0	2.840	2.770	2.840	2.430	2.900	240,000	672,640	2.8027	2.102	2.050	2.102	1.798	2.146	324,303	2.0741	18.33%
2007-04-13	0	2.400	2.360	2.460	2.400	2.430	96,000	230,800	2.4042	1.776	1.747	1.821	1.776	1.798	129,721	1.7792	0.00%
2007-04-12	0	2.400	2.400	2.500	2.400	2.500	96,000	237,800	2.4771	1.776	1.776	1.850	1.776	1.850	129,721	1.8332	4.35%
2007-04-11	0	2.300	2.280	2.300	2.280	2.300	176,000	404,080	2.2959	1.702	1.687	1.702	1.687	1.702	237,822	1.6991	1.77%
2007-04-10	0	2.260	2.260	2.280	2.220	2.320	460,000	1,050,240	2.2831	1.673	1.673	1.687	1.643	1.717	621,581	1.6896	3.67%
2007-04-04	0	2.180	2.160	2.200	2.090	2.250	371,000	794,570	2.1417	1.613	1.599	1.628	1.547	1.665	501,319	1.5850	5.31%
2007-04-03	0	2.070	2.010	2.070	1.970	2.090	453,000	905,110	1.9980	1.532	1.487	1.532	1.458	1.547	612,123	1.4786	6.70%
2007-04-02	0	1.940	1.900	1.940	1.900	1.970	324,000	627,880	1.9379	1.436	1.406	1.436	1.406	1.458	437,810	1.4341	-1.52%
2007-03-30	1	-	-	-	-	-	0	0	-	1.458	-	-	-	-	0	-	0.00%
2007-03-29	0	1.970	1.930	1.970	1.930	1.970	144,000	278,760	1.9358	1.458	1.428	1.458	1.428	1.458	194,582	1.4326	1.55%
2007-03-28	0	1.940	1.940	1.960	1.930	1.970	408,000	795,000	1.9485	1.436	1.436	1.450	1.428	1.458	551,316	1.4420	-1.52%
2007-03-27	0	1.970	1.950	1.970	1.970	2.100	332,000	661,680	1.9930	1.458	1.443	1.458	1.458	1.554	448,620	1.4749	1.03%
2007-03-26	0	1.950	1.920	1.980	1.920	1.950	624,000	1,215,200	1.9474	1.443	1.421	1.465	1.421	1.443	843,189	1.4412	1.56%
2007-03-23	0	1.920	1.920	1.960	1.910	1.940	52,000	99,960	1.9223	1.421	1.421	1.450	1.413	1.436	70,266	1.4226	-2.04%
2007-03-22	0	1.960	1.950	1.970	1.960	2.010	672,000	1,335,560	1.9874	1.450	1.443	1.458	1.450	1.487	908,049	1.4708	-1.01%
2007-03-21	0	1.980	1.950	1.980	1.950	2.000	432,000	852,040	1.9723	1.465	1.443	1.465	1.443	1.480	583,746	1.4596	2.59%
2007-03-20	0	1.930	1.930	1.960	1.920	2.000	1,136,000	2,223,200	1.9570	1.428	1.428	1.450	1.421	1.480	1,535,036	1.4483	-0.52%
2007-03-19	0	1.940	1.910	1.940	1.900	1.950	3,108,000	6,030,680	1.9404	1.436	1.413	1.436	1.406	1.443	4,199,729	1.4360	0.00%
2007-03-16	0	1.940	1.880	1.940	1.920	1.960	192,000	374,080	1.9483	1.436	1.391	1.436	1.421	1.450	259,443	1.4419	-0.51%
2007-03-15	0	1.950	1.940	1.950	1.940	1.950	884,000	1,715,600	1.9407	1.443	1.436	1.443	1.436	1.443	1,194,517	1.4362	1.04%
2007-03-14	0	1.930	1.860	1.930	1.880	1.930	312,000	598,880	1.9195	1.428	1.376	1.428	1.391	1.428	421,594	1.4205	-0.52%
2007-03-13	0	1.940	1.860	1.940	1.880	1.980	652,000	1,269,400	1.9469	1.436	1.376	1.436	1.391	1.465	881,024	1.4408	-2.51%
2007-03-12	0	1.990	1.980	1.990	1.960	2.020	628,000	1,249,000	1.9889	1.473	1.465	1.473	1.450	1.495	848,594	1.4718	1.02%
2007-03-09	0	1.970	1.910	1.970	1.950	2.000	664,000	1,319,520	1.9872	1.458	1.413	1.458	1.443	1.480	897,239	1.4706	-0.51%
2007-03-08	0	1.980	1.850	1.980	1.950	2.000	28,000	54,920	1.9614	1.465	1.369	1.465	1.443	1.480	37,835	1.4516	4.21%
2007-03-07	0	1.900	1.850	2.000	1.880	1.900	28,000	53,040	1.8943	1.406	1.369	1.480	1.391	1.406	37,835	1.4019	3.83%
2007-03-06	0	1.830	1.830	1.880	1.800	1.880	52,000	93,920	1.8062	1.354	1.354	1.391	1.332	1.391	70,266	1.3366	3.39%
2007-03-05	0	1.770	1.770	1.880	1.760	1.800	252,000	448,680	1.7805	1.310	1.310	1.391	1.302	1.332	340,519	1.3176	-2.21%
2007-03-02	0	1.810	1.810	1.860	1.800	1.830	44,000	79,960	1.8173	1.339	1.339	1.376	1.332	1.354	59,456	1.3449	2.84%
2007-03-01	0	1.760	1.710	-	1.750	1.760	64,000	112,120	1.7519	1.302	1.265	-	1.295	1.302	86,481	1.2965	4.76%
2007-02-28	0	1.680	1.680	1.840	1.600	1.780	152,000	254,560	1.6747	1.243	1.243	1.362	1.184	1.317	205,392	1.2394	-6.67%
2007-02-27	0	1.800	1.800	1.850	1.800	1.830	16,000	29,040	1.8150	1.332	1.332	1.369	1.332	1.354	21,620	1.3432	-1.64%
2007-02-26	0	1.830	1.800	1.830	1.800	1.850	408,000	741,720	1.8179	1.354	1.332	1.354	1.332	1.369	551,316	1.3454	4.57%
2007-02-23	0	1.750	1.750	1.790	1.730	1.750	52,000	90,600	1.7423	1.295	1.295	1.325	1.280	1.295	70,266	1.2894	0.00%
2007-02-22	0	1.750	1.730	1.920	1.730	1.750	44,000	76,200	1.7318	1.295	1.280	1.421	1.280	1.295	59,456	1.2816	1.16%
2007-02-21	0	1.730	1.720	1.880	1.730	1.730	4,000	6,920	1.7300	1.280	1.273	1.391	1.280	1.280	5,405	1.2803	0.58%
2007-02-16	0	1.720	1.660	1.750	1.680	1.750	32,000	54,840	1.7138	1.273	1.228	1.295	1.243	1.295	43,240	1.2683	2.38%
2007-02-15	0	1.680	1.640	1.680	1.640	1.690	24,000	39,960	1.6650	1.243	1.214	1.243	1.214	1.251	32,430	1.2322	1.20%
2007-02-14	0	1.660	1.620	1.660	1.600	1.660	120,000	195,120	1.6260	1.228	1.199	1.228	1.184	1.228	162,152	1.2033	2.47%
2007-02-13	0	1.620	1.580	1.680	1.580	1.620	96,000	152,880	1.5925	1.199	1.169	1.243	1.169	1.199	129,721	1.1785	1.25%
2007-02-12	0	1.600	1.600	1.680	-	-	0	0	-	1.184	1.184	1.243	-	-	0	-	0.00%
2007-02-09	0	1.600	1.560	1.650	1.520	1.600	280,000	445,880	1.5924	1.184	1.154	1.221	1.125	1.184	378,354	1.1785	1.91%
2007-02-08	0	1.570	1.520	1.580	1.460	1.570	148,000	221,640	1.4976	1.162	1.125	1.169	1.080	1.162	199,987	1.1083	-0.63%
2007-02-07	0	1.580	1.560	1.580	1.580	1.610	380,000	603,640	1.5885	1.169	1.154	1.169	1.169	1.191	513,480	1.1756	-4.82%
2007-02-06	0	1.660	1.620	1.660	1.650	1.660	664,000	1,102,120	1.6598	1.228	1.199	1.228	1.221	1.228	897,239	1.2283	0.00%
2007-02-05	0	1.660	1.600	1.680	1.600	1.660	824,000	1,359,080	1.6494	1.228	1.184	1.243	1.184	1.228	1,113,442	1.2206	0.61%
2007-02-02	0	1.650	1.620	1.650	1.610	1.650	36,000	58,560	1.6267	1.221	1.199	1.221	1.191	1.221	48,646	1.2038	1.85%
2007-02-01	0	1.620	1.600	1.620	1.600	1.630	12,000	19,320	1.6100	1.199	1.184	1.199	1.184	1.206	16,215	1.1915	3.18%
2007-01-31	0	1.570	1.570	1.630	1.570	1.610	356,000	565,760	1.5892	1.162	1.162	1.206	1.162	1.191	481,050	1.1761	-1.87%
2007-01-30	0	1.600	1.600	1.800	1.500	1.600	466,000	722,360	1.5501	1.184	1.184	1.332	1.110	1.184	629,689	1.1472	8.11%
2007-01-29	0	1.480	1.450	1.500	1.410	1.550	536,000	774,520	1.4450	1.095	1.073	1.110	1.043	1.147	724,278	1.0694	6.47%
2007-01-26	0	1.390	1.310	1.420	1.390	1.390	60,000	83,400	1.3900	1.029	0.969	1.051	1.029	1.029	81,076	1.0287	6.11%
2007-01-25	0	1.310	1.310	1.410	1.310	1.320	80,000	105,000	1.3125	0.969	0.969	1.043	0.969	0.977	108,101	0.9713	-2.96%
2007-01-24	0	1.350	1.350	1.380	1.350	1.350	72,000	97,200	1.3500	0.999	0.999	1.021	0.999	0.999	97,291	0.9991	-2.17%
2007-01-23	0	1.380	1.380	1.400	1.380	1.380	140,000	193,200	1.3800	1.021	1.021	1.036	1.021	1.021	189,177	1.0213	0.73%
2007-01-22	0	1.370	1.370	1.400	1.370	1.450	644,000	893,640	1.3876	1.014	1.014	1.036	1.014	1.073	870,214	1.0269	0.00%
2007-01-19	0	1.370	1.370	1.440	1.350	1.370	188,000	255,040	1.3566	1.014	1.014	1.066	0.999	1.014	254,038	1.0039	5.38%
2007-01-18	0	1.300	1.300	1.360	1.290	1.450	344,000	465,160	1.3522	0.962	0.962	1.006	0.955	1.073	464,835	1.0007	-3.70%
2007-01-17	0	1.350	1.340	1.450	1.300	1.430	420,000	572,240	1.3625	0.999	0.992	1.073	0.962	1.058	567,531	1.0083	4.65%
2007-01-16	0	1.290	1.220	1.290	1.190	1.290	484,000	587,120	1.2131	0.955	0.903	0.955	0.881	0.955	654,012	0.8977	9.32%
2007-01-15	0	1.180	1.160	1.210	1.160	1.350	1,360,000	1,651,320	1.2142	0.873	0.858	0.895	0.858	0.999	1,837,719	0.8986	2.61%
2007-01-12	0	1.150	1.150	1.210	1.100	1.170	1,232,000	1,381,680	1.1215	0.851	0.851	0.895	0.814	0.866	1,664,757	0.8300	0.88%
2007-01-11	0	1.140	1.120	1.140	1.130	1.190	620,000	710,560	1.1461	0.844	0.829	0.844	0.836	0.881	837,784	0.8481	1.79%
2007-01-10	0	1.120	1.120	1.130	1.120	1.150	332,000	374,040	1.1266	0.829	0.829	0.836	0.829	0.851	448,620	0.8338	1.82%
2007-01-09	0	1.100	1.100	1.140	1.100	1.120	216,000	241,600	1.1185	0.814	0.814	0.844	0.814	0.829	291,873	0.8278	-1.79%
2007-01-08	0	1.120	1.120	1.150	1.120	1.130	1,176,000	1,317,320	1.1202	0.829	0.829	0.851	0.829	0.836	1,589,087	0.8290	-5.08%
2007-01-05	0	1.180	1.110	1.180	1.160	1.180	120,000	140,000	1.1667	0.873	0.821	0.873	0.858	0.873	162,152	0.8634	4.42%
2007-01-04	0	1.130	1.080	1.130	-	-	0	0	-	0.836	0.799	0.836	-	-	0	-	0.00%
2007-01-03	0	1.130	1.100	1.130	1.110	1.150	284,000	318,880	1.1228	0.836	0.814	0.836	0.821	0.851	383,759	0.8309	-1.74%
2007-01-02	0	1.150	1.120	1.240	1.100	1.150	72,000	82,200	1.1417	0.851	0.829	0.918	0.814	0.851	97,291	0.8449	-1.71%
2006-12-29	0	1.170	1.120	1.170	1.180	1.180	80,000	94,400	1.1800	0.866	0.829	0.866	0.873	0.873	108,101	0.8733	-0.85%
2006-12-28	0	1.180	1.110	1.180	1.110	1.180	132,000	151,840	1.1503	0.873	0.821	0.873	0.821	0.873	178,367	0.8513	0.00%
2006-12-27	0	1.180	1.080	1.180	1.090	1.180	2,068,000	2,285,000	1.1049	0.873	0.799	0.873	0.807	0.873	2,794,414	0.8177	4.42%
2006-12-22	0	1.130	1.080	1.130	1.130	1.200	188,000	215,960	1.1487	0.836	0.799	0.836	0.836	0.888	254,038	0.8501	-7.38%
2006-12-21	0	1.220	1.200	1.220	1.160	1.240	172,000	207,320	1.2053	0.903	0.888	0.903	0.858	0.918	232,417	0.8920	15.09%
2006-12-20	0	1.060	1.060	1.240	1.050	1.060	220,000	233,000	1.0591	0.784	0.784	0.918	0.777	0.784	297,278	0.7838	1.92%
2006-12-19	0	1.040	1.040	1.150	1.040	1.050	92,000	95,800	1.0413	0.770	0.770	0.851	0.770	0.777	124,316	0.7706	-0.95%
2006-12-18	0	1.050	1.050	1.220	1.050	1.060	40,000	42,240	1.0560	0.777	0.777	0.903	0.777	0.784	54,051	0.7815	0.00%
2006-12-15	0	1.050	1.050	1.090	1.050	1.050	24,000	25,200	1.0500	0.777	0.777	0.807	0.777	0.777	32,430	0.7771	0.00%
2006-12-14	0	1.050	1.050	1.100	1.030	1.050	204,000	211,280	1.0357	0.777	0.777	0.814	0.762	0.777	275,658	0.7665	0.96%
2006-12-13	0	1.040	1.020	1.100	1.040	1.040	40,000	41,600	1.0400	0.770	0.755	0.814	0.770	0.770	54,051	0.7696	0.00%
2006-12-12	0	1.040	1.040	1.110	1.040	1.120	372,000	404,960	1.0886	0.770	0.770	0.821	0.770	0.829	502,670	0.8056	-7.14%
2006-12-11	0	1.120	1.030	1.120	1.120	1.120	24,000	26,880	1.1200	0.829	0.762	0.829	0.829	0.829	32,430	0.8289	1.82%
2006-12-08	0	1.100	1.100	1.130	1.100	1.150	296,000	332,560	1.1235	0.814	0.814	0.836	0.814	0.851	399,974	0.8315	1.85%
2006-12-07	0	1.080	1.050	1.100	1.070	1.080	64,000	68,840	1.0756	0.799	0.777	0.814	0.792	0.799	86,481	0.7960	0.00%
2006-12-06	0	1.080	1.050	1.080	1.060	1.100	44,000	48,080	1.0927	0.799	0.777	0.799	0.784	0.814	59,456	0.8087	4.85%
2006-12-05	0	1.030	1.030	1.060	1.020	1.080	316,000	334,960	1.0600	0.762	0.762	0.784	0.755	0.799	426,999	0.7845	-4.63%
2006-12-04	0	1.080	1.060	1.080	1.080	1.100	304,000	333,520	1.0971	0.799	0.784	0.799	0.799	0.814	410,784	0.8119	-1.82%
2006-12-01	0	1.100	1.060	1.100	1.080	1.150	1,092,000	1,216,640	1.1141	0.814	0.784	0.814	0.799	0.851	1,475,580	0.8245	0.00%
2006-11-30	0	1.100	1.070	1.120	1.100	1.100	8,000	8,800	1.1000	0.814	0.792	0.829	0.814	0.814	10,810	0.8141	1.85%
2006-11-29	0	1.080	1.060	1.110	1.050	1.080	52,000	55,200	1.0615	0.799	0.784	0.821	0.777	0.799	70,266	0.7856	2.86%
2006-11-28	0	1.050	1.050	1.060	1.050	1.050	296,000	310,800	1.0500	0.777	0.777	0.784	0.777	0.777	399,974	0.7771	-0.94%
2006-11-27	0	1.060	1.060	1.090	1.060	1.060	92,000	97,520	1.0600	0.784	0.784	0.807	0.784	0.784	124,316	0.7845	-2.75%
2006-11-24	0	1.090	1.060	1.090	1.060	1.100	88,000	95,680	1.0873	0.807	0.784	0.807	0.784	0.814	118,911	0.8046	4.81%
2006-11-23	0	1.040	1.040	1.160	1.040	1.090	1,100,000	1,157,600	1.0524	0.770	0.770	0.858	0.770	0.807	1,486,390	0.7788	-1.89%
2006-11-22	0	1.060	1.060	1.200	1.000	1.100	328,000	345,840	1.0544	0.784	0.784	0.888	0.740	0.814	443,215	0.7803	-3.64%
2006-11-21	0	1.100	1.090	1.150	1.100	1.100	80,000	88,800	1.1100	0.814	0.807	0.851	0.814	0.814	108,101	0.8215	0.00%
2006-11-20	0	1.100	1.100	1.170	1.100	1.150	76,000	85,880	1.1300	0.814	0.814	0.866	0.814	0.851	102,696	0.8363	-1.79%
2006-11-17	0	1.120	1.120	1.180	1.100	1.200	136,000	153,760	1.1306	0.829	0.829	0.873	0.814	0.888	183,772	0.8367	-6.67%
2006-11-16	0	1.200	1.130	1.200	1.120	1.200	116,000	132,920	1.1459	0.888	0.836	0.888	0.829	0.888	156,747	0.8480	-4.00%
2006-11-15	0	1.250	1.150	1.250	1.110	1.250	356,000	422,120	1.1857	0.925	0.851	0.925	0.821	0.925	481,050	0.8775	7.76%
2006-11-14	0	1.160	1.080	1.170	1.160	1.170	156,000	181,360	1.1626	0.858	0.799	0.866	0.858	0.866	210,797	0.8604	8.41%
2006-11-13	0	1.070	1.030	1.070	1.020	1.070	64,000	67,600	1.0563	0.792	0.762	0.792	0.755	0.792	86,481	0.7817	5.94%
2006-11-10	0	1.010	0.970	1.010	1.000	1.080	504,000	507,520	1.0070	0.747	0.718	0.747	0.740	0.799	681,037	0.7452	-6.48%
2006-11-09	0	1.080	1.000	1.080	1.000	1.080	84,000	84,320	1.0038	0.799	0.740	0.799	0.740	0.799	113,506	0.7429	-2.70%
2006-11-08	0	1.110	1.040	1.110	1.010	1.110	60,000	62,200	1.0367	0.821	0.770	0.821	0.747	0.821	81,076	0.7672	2.78%
2006-11-07	0	1.080	1.060	1.110	1.050	1.120	128,000	140,280	1.0959	0.799	0.784	0.821	0.777	0.829	172,962	0.8110	-1.82%
2006-11-06	0	1.100	1.080	1.100	1.070	1.100	208,000	228,560	1.0988	0.814	0.799	0.814	0.792	0.814	281,063	0.8132	2.80%
2006-11-03	0	1.070	1.050	1.100	1.040	1.080	236,000	252,040	1.0680	0.792	0.777	0.814	0.770	0.799	318,898	0.7903	-1.83%
2006-11-02	0	1.090	1.050	1.090	1.040	1.100	280,000	294,240	1.0509	0.807	0.777	0.807	0.770	0.814	378,354	0.7777	3.81%
2006-11-01	0	1.050	1.010	1.050	1.000	1.060	320,000	335,280	1.0478	0.777	0.747	0.777	0.740	0.784	432,404	0.7754	5.00%
2006-10-31	0	1.000	0.980	1.000	-	-	0	0	-	0.740	0.725	0.740	-	-	0	-	0.00%
2006-10-27	0	1.000	0.920	1.000	0.950	1.030	220,000	209,520	0.9524	0.740	0.681	0.740	0.703	0.762	297,278	0.7048	1.01%
2006-10-26	0	0.990	0.930	0.990	0.960	1.000	296,000	292,600	0.9885	0.733	0.688	0.733	0.710	0.740	399,974	0.7315	4.21%
2006-10-25	0	0.950	0.900	0.990	-	-	0	0	-	0.703	0.666	0.733	-	-	0	-	0.00%
2006-10-24	0	0.950	0.850	1.000	-	-	0	0	-	0.703	0.629	0.740	-	-	0	-	0.00%
2006-10-23	0	0.950	0.950	1.000	0.950	1.000	748,000	735,640	0.9835	0.703	0.703	0.740	0.703	0.740	1,010,746	0.7278	-6.86%
2006-10-20	0	1.020	0.970	1.060	1.020	1.070	104,000	107,880	1.0373	0.755	0.718	0.784	0.755	0.792	140,531	0.7677	-4.67%
2006-10-19	0	1.070	1.030	1.070	1.030	1.080	364,000	381,400	1.0478	0.792	0.762	0.792	0.762	0.799	491,860	0.7754	3.88%
2006-10-18	0	1.030	1.000	1.030	0.920	1.050	728,000	741,040	1.0179	0.762	0.740	0.762	0.681	0.777	983,720	0.7533	15.73%
2006-10-17	0	0.890	0.880	0.950	0.880	0.920	160,000	145,160	0.9073	0.659	0.651	0.703	0.651	0.681	216,202	0.6714	3.49%
2006-10-16	0	0.860	0.850	0.900	0.830	0.900	396,000	333,480	0.8421	0.636	0.629	0.666	0.614	0.666	535,101	0.6232	4.88%
2006-10-13	0	0.820	0.820	0.850	0.820	0.840	924,000	764,240	0.8271	0.607	0.607	0.629	0.607	0.622	1,248,568	0.6121	1.23%
2006-10-12	0	0.810	0.810	0.850	0.800	0.800	152,000	121,600	0.8000	0.599	0.599	0.629	0.592	0.592	205,392	0.5920	1.25%
2006-10-11	0	0.800	0.790	0.800	0.760	0.830	1,716,000	1,327,360	0.7735	0.592	0.585	0.592	0.562	0.614	2,318,769	0.5724	3.90%
2006-10-10	0	0.770	0.770	0.800	-	-	0	0	-	0.570	0.570	0.592	-	-	0	-	1.32%
2006-10-09	0	0.760	0.760	0.800	0.750	0.790	2,300,000	1,780,000	0.7739	0.562	0.562	0.592	0.555	0.585	3,107,907	0.5727	-2.56%
2006-10-06	0	0.780	0.780	0.820	0.780	0.780	816,000	636,480	0.7800	0.577	0.577	0.607	0.577	0.577	1,102,631	0.5772	0.00%
2006-10-05	0	0.780	0.780	0.800	0.780	0.800	624,000	487,440	0.7812	0.577	0.577	0.592	0.577	0.592	843,189	0.5781	-1.27%
2006-10-04	0	0.790	0.790	0.820	0.790	0.850	872,000	709,320	0.8134	0.585	0.585	0.607	0.585	0.629	1,178,302	0.6020	-1.25%
2006-10-03	0	0.800	0.780	0.840	0.770	0.800	2,784,000	2,157,080	0.7748	0.592	0.577	0.622	0.570	0.592	3,761,919	0.5734	0.00%
2006-09-29	0	0.800	0.780	0.800	0.750	0.800	624,000	476,200	0.7631	0.592	0.577	0.592	0.555	0.592	843,189	0.5648	6.67%
2006-09-28	0	0.750	0.730	0.750	0.750	0.750	60,000	45,000	0.7500	0.555	0.540	0.555	0.555	0.555	81,076	0.5550	-3.85%
2006-09-27	0	0.780	0.750	0.780	0.780	0.780	52,000	40,560	0.7800	0.577	0.555	0.577	0.577	0.577	70,266	0.5772	0.00%
2006-09-26	0	0.780	0.730	0.800	0.780	0.790	240,000	188,600	0.7858	0.577	0.540	0.592	0.577	0.585	324,303	0.5816	-2.50%
2006-09-25	0	0.800	0.790	0.810	0.800	0.800	208,000	166,400	0.8000	0.592	0.585	0.599	0.592	0.592	281,063	0.5920	2.56%
2006-09-22	0	0.780	0.780	0.800	0.780	0.800	100,000	78,400	0.7840	0.577	0.577	0.592	0.577	0.592	135,126	0.5802	-2.50%
2006-09-21	0	0.800	0.790	0.800	0.800	0.810	712,000	572,000	0.8034	0.592	0.585	0.592	0.592	0.599	962,100	0.5945	-2.44%
2006-09-20	0	0.820	0.810	0.820	0.800	0.820	228,000	186,800	0.8193	0.607	0.599	0.607	0.592	0.607	308,088	0.6063	0.00%
2006-09-19	0	0.820	0.800	0.820	0.800	0.820	188,000	151,680	0.8068	0.607	0.592	0.607	0.592	0.607	254,038	0.5971	2.50%
2006-09-18	0	0.800	0.790	0.830	0.800	0.800	1,113,000	890,360	0.8000	0.592	0.585	0.614	0.592	0.592	1,503,957	0.5920	0.00%
2006-09-15	0	0.800	0.800	0.830	0.800	0.820	424,000	340,240	0.8025	0.592	0.592	0.614	0.592	0.607	572,936	0.5939	-3.61%
2006-09-14	0	0.830	0.810	0.840	0.830	0.830	248,000	205,840	0.8300	0.614	0.599	0.622	0.614	0.614	335,113	0.6142	0.00%
2006-09-13	0	0.830	0.820	0.860	0.820	0.830	176,000	145,600	0.8273	0.614	0.607	0.636	0.607	0.614	237,822	0.6122	1.22%
2006-09-12	0	0.820	0.820	0.850	0.780	0.820	476,000	383,440	0.8055	0.607	0.607	0.629	0.577	0.607	643,202	0.5961	0.00%
2006-09-11	0	0.820	0.820	0.850	0.820	0.830	580,000	476,000	0.8207	0.607	0.607	0.629	0.607	0.614	783,733	0.6073	-3.53%
2006-09-08	0	0.850	0.820	0.860	-	-	0	0	-	0.629	0.607	0.636	-	-	0	-	0.00%
2006-09-07	0	0.850	0.800	0.850	0.850	0.850	4,000	3,400	0.8500	0.629	0.592	0.629	0.629	0.629	5,405	0.6290	2.41%
2006-09-06	0	0.830	0.820	0.850	0.820	0.830	64,000	52,680	0.8231	0.614	0.607	0.629	0.607	0.614	86,481	0.6092	-1.19%
2006-09-05	0	0.840	0.820	0.860	0.820	0.850	732,000	615,800	0.8413	0.622	0.607	0.636	0.607	0.629	989,125	0.6226	5.00%
2006-09-04	0	0.800	0.780	0.820	-	-	0	0	-	0.592	0.577	0.607	-	-	0	-	0.00%
2006-09-01	0	0.800	0.770	0.820	-	-	0	0	-	0.592	0.570	0.607	-	-	0	-	0.00%
2006-08-31	0	0.800	0.820	0.830	-	-	0	0	-	0.592	0.607	0.614	-	-	0	-	0.00%
2006-08-30	0	0.800	0.780	0.830	0.800	0.830	364,000	295,080	0.8107	0.592	0.577	0.614	0.592	0.614	491,860	0.5999	-4.76%
2006-08-29	0	0.840	0.820	0.840	0.830	0.840	316,000	262,440	0.8305	0.622	0.607	0.622	0.614	0.622	426,999	0.6146	5.00%
2006-08-28	0	0.800	0.800	0.820	0.800	0.800	44,000	35,200	0.8000	0.592	0.592	0.607	0.592	0.592	59,456	0.5920	0.00%
2006-08-25	0	0.800	0.790	0.820	0.800	0.830	468,000	378,040	0.8078	0.592	0.585	0.607	0.592	0.614	632,392	0.5978	-2.44%
2006-08-24	0	0.820	0.800	0.820	0.800	0.830	1,152,000	929,800	0.8071	0.607	0.592	0.607	0.592	0.614	1,556,656	0.5973	1.23%
2006-08-23	0	0.810	0.810	0.830	0.810	0.830	464,000	381,440	0.8221	0.599	0.599	0.614	0.599	0.614	626,987	0.6084	-1.22%
2006-08-22	0	0.820	0.820	0.830	0.800	0.830	664,000	544,560	0.8201	0.607	0.607	0.614	0.592	0.614	897,239	0.6069	5.13%
2006-08-21	0	0.780	0.780	0.830	0.780	0.780	60,000	46,800	0.7800	0.577	0.577	0.614	0.577	0.577	81,076	0.5772	-1.27%
2006-08-18	0	0.790	0.790	0.820	0.770	0.800	208,000	165,440	0.7954	0.585	0.585	0.607	0.570	0.592	281,063	0.5886	2.60%
2006-08-17	0	0.770	0.770	0.800	0.760	0.840	700,000	564,800	0.8069	0.570	0.570	0.592	0.562	0.622	945,885	0.5971	-12.50%
2006-08-16	0	0.880	0.830	0.880	0.820	0.880	384,000	325,960	0.8489	0.651	0.614	0.651	0.607	0.651	518,885	0.6282	2.33%
2006-08-15	0	0.860	0.840	0.860	0.850	0.900	3,572,000	3,137,120	0.8783	0.636	0.622	0.636	0.629	0.666	4,826,715	0.6499	4.88%
2006-08-14	0	0.820	0.800	0.830	0.790	0.830	724,000	582,360	0.8044	0.607	0.592	0.614	0.585	0.614	978,315	0.5953	2.50%
2006-08-11	0	0.800	0.790	0.800	0.770	0.840	872,000	706,320	0.8100	0.592	0.585	0.592	0.570	0.622	1,178,302	0.5994	5.26%
2006-08-10	0	0.760	0.730	0.760	0.740	0.760	476,000	357,000	0.7500	0.562	0.540	0.562	0.548	0.562	643,202	0.5550	10.14%
2006-08-09	0	0.690	0.670	0.700	0.690	0.690	100,000	69,000	0.6900	0.511	0.496	0.518	0.511	0.511	135,126	0.5106	-1.43%
2006-08-08	0	0.700	0.670	0.760	0.700	0.700	24,000	16,800	0.7000	0.518	0.496	0.562	0.518	0.518	32,430	0.5180	7.69%
2006-08-07	0	0.650	0.620	0.700	0.600	0.650	176,000	110,920	0.6302	0.481	0.459	0.518	0.444	0.481	237,822	0.4664	-2.99%
2006-08-04	0	0.670	0.670	0.720	0.650	0.670	172,000	115,080	0.6691	0.496	0.496	0.533	0.481	0.496	232,417	0.4951	-1.47%
2006-08-03	0	0.680	0.660	0.720	0.660	0.720	576,000	401,280	0.6967	0.503	0.488	0.533	0.488	0.533	778,328	0.5156	-2.86%
2006-08-02	0	0.700	0.690	0.700	0.580	0.710	1,244,000	804,880	0.6470	0.518	0.511	0.518	0.429	0.525	1,680,972	0.4788	27.27%
2006-08-01	0	0.550	0.410	0.620	-	-	0	0	-	0.407	0.303	0.459	-	-	0	-	0.00%
2006-07-31	0	0.550	0.550	0.600	0.550	0.550	8,000	4,400	0.5500	0.407	0.407	0.444	0.407	0.407	10,810	0.4070	0.00%
2006-07-28	0	0.550	0.550	-	0.540	0.540	28,000	15,120	0.5400	0.407	0.407	-	0.400	0.400	37,835	0.3996	1.85%
2006-07-27	0	0.540	0.540	0.610	-	-	0	0	-	0.400	0.400	0.451	-	-	0	-	0.00%
2006-07-26	0	0.540	0.540	0.600	0.540	0.540	100,000	54,000	0.5400	0.400	0.400	0.444	0.400	0.400	135,126	0.3996	-1.82%
2006-07-25	0	0.550	0.550	0.600	-	-	0	0	-	0.407	0.407	0.444	-	-	0	-	0.00%
2006-07-24	0	0.550	0.550	0.600	0.540	0.540	40,000	21,600	0.5400	0.407	0.407	0.444	0.400	0.400	54,051	0.3996	3.77%
2006-07-21	0	0.530	0.530	0.600	0.530	0.620	164,000	90,040	0.5490	0.392	0.392	0.444	0.392	0.459	221,607	0.4063	0.00%
2006-07-20	0	0.530	0.520	0.570	0.500	0.550	700,000	366,040	0.5229	0.392	0.385	0.422	0.370	0.407	945,885	0.3870	-8.62%
2006-07-19	0	0.580	0.520	0.580	-	-	0	0	-	0.429	0.385	0.429	-	-	0	-	-3.33%
2006-07-18	0	0.600	0.520	0.650	-	-	0	0	-	0.444	0.385	0.481	-	-	0	-	0.00%
2006-07-17	0	0.600	0.520	0.650	-	-	0	0	-	0.444	0.385	0.481	-	-	0	-	0.00%
2006-07-14	0	0.600	0.550	0.660	-	-	0	0	-	0.444	0.407	0.488	-	-	0	-	0.00%
2006-07-13	0	0.600	0.560	0.600	-	-	0	0	-	0.444	0.414	0.444	-	-	0	-	0.00%
2006-07-12	0	0.600	0.520	0.620	0.600	0.600	100,000	60,000	0.6000	0.444	0.385	0.459	0.444	0.444	135,126	0.4440	0.00%
2006-07-11	0	0.600	0.590	0.650	-	-	0	0	-	0.444	0.437	0.481	-	-	0	-	0.00%
2006-07-10	0	0.600	0.570	0.620	0.590	0.600	187,000	111,620	0.5969	0.444	0.422	0.459	0.437	0.444	252,686	0.4417	3.45%
2006-07-07	0	0.580	0.530	0.580	0.580	0.580	196,000	113,680	0.5800	0.429	0.392	0.429	0.429	0.429	264,848	0.4292	13.73%
2006-07-06	0	0.510	0.510	0.580	0.510	0.510	200,000	102,000	0.5100	0.377	0.377	0.429	0.377	0.377	270,253	0.3774	2.00%
2006-07-05	0	0.500	0.500	0.580	0.500	0.500	912,000	456,000	0.5000	0.370	0.370	0.429	0.370	0.370	1,232,353	0.3700	0.00%
2006-07-04	0	0.500	0.500	0.590	-	-	0	0	-	0.370	0.370	0.437	-	-	0	-	0.00%
2006-07-03	0	0.500	0.500	0.590	0.500	0.500	32,000	16,000	0.5000	0.370	0.370	0.437	0.370	0.370	43,240	0.3700	-3.85%
2006-06-30	0	0.520	0.500	0.600	0.490	0.520	100,000	50,800	0.5080	0.385	0.370	0.444	0.363	0.385	135,126	0.3759	6.12%
2006-06-29	0	0.490	0.490	0.520	0.490	0.490	800,000	392,000	0.4900	0.363	0.363	0.385	0.363	0.363	1,081,011	0.3626	0.00%
2006-06-28	0	0.490	0.445	0.520	-	-	0	0	-	0.363	0.329	0.385	-	-	0	-	0.00%
2006-06-27	0	0.490	0.420	0.520	-	-	0	0	-	0.363	0.311	0.385	-	-	0	-	0.00%
2006-06-26	0	0.490	0.410	0.490	0.490	0.510	280,000	138,800	0.4957	0.363	0.303	0.363	0.363	0.377	378,354	0.3669	0.00%
2006-06-23	0	0.490	0.485	0.495	0.480	0.490	2,100,000	1,023,000	0.4871	0.363	0.359	0.366	0.355	0.363	2,837,654	0.3605	0.00%
2006-06-22	0	0.490	0.410	0.520	0.480	0.520	824,000	410,160	0.4978	0.363	0.303	0.385	0.355	0.385	1,113,442	0.3684	-5.77%
2006-06-21	0	0.520	0.490	0.530	0.500	0.520	212,000	110,000	0.5189	0.385	0.363	0.392	0.370	0.385	286,468	0.3840	6.12%
2006-06-20	0	0.490	0.480	0.500	-	-	0	0	-	0.363	0.355	0.370	-	-	0	-	0.00%
2006-06-19	0	0.490	0.450	0.500	0.440	0.490	1,364,000	668,120	0.4898	0.363	0.333	0.370	0.326	0.363	1,843,124	0.3625	0.00%
2006-06-16	0	0.490	0.480	0.495	0.490	0.500	208,000	102,000	0.4904	0.363	0.355	0.366	0.363	0.370	281,063	0.3629	0.00%
2006-06-15	0	0.490	0.480	0.490	0.490	0.490	96,000	47,040	0.4900	0.363	0.355	0.363	0.363	0.363	129,721	0.3626	0.00%
2006-06-14	0	0.490	0.490	0.500	0.490	0.500	128,000	63,720	0.4978	0.363	0.363	0.370	0.363	0.370	172,962	0.3684	-2.00%
2006-06-13	0	0.500	0.490	0.500	0.500	0.500	400,000	200,000	0.5000	0.370	0.363	0.370	0.370	0.370	540,506	0.3700	0.00%
2006-06-12	0	0.500	0.490	0.510	0.500	0.500	500,000	250,000	0.5000	0.370	0.363	0.377	0.370	0.370	675,632	0.3700	0.00%
2006-06-09	0	0.500	0.455	0.510	0.490	0.500	180,000	88,800	0.4933	0.370	0.337	0.377	0.363	0.370	243,228	0.3651	2.04%
2006-06-08	0	0.490	0.480	0.490	0.485	0.500	1,724,000	850,080	0.4931	0.363	0.355	0.363	0.359	0.370	2,329,579	0.3649	0.00%
2006-06-07	0	0.490	0.480	0.490	0.490	0.490	200,000	98,000	0.4900	0.363	0.355	0.363	0.363	0.363	270,253	0.3626	0.00%
2006-06-06	0	0.490	0.470	0.490	0.490	0.500	412,000	203,320	0.4935	0.363	0.348	0.363	0.363	0.370	556,721	0.3652	-2.00%
2006-06-05	0	0.500	0.495	0.500	0.490	0.590	1,064,000	557,320	0.5238	0.370	0.366	0.370	0.363	0.437	1,437,745	0.3876	2.04%
2006-06-02	0	0.490	0.490	0.495	0.450	0.490	420,000	204,200	0.4862	0.363	0.363	0.366	0.333	0.363	567,531	0.3598	0.00%
2006-06-01	0	0.490	0.440	0.490	0.490	0.500	572,000	284,120	0.4967	0.363	0.326	0.363	0.363	0.370	772,923	0.3676	8.89%
2006-05-30	0	0.450	0.450	0.490	0.450	0.450	112,000	50,400	0.4500	0.333	0.333	0.363	0.333	0.333	151,342	0.3330	0.00%
2006-05-29	0	0.450	0.440	0.490	0.450	0.490	332,000	152,640	0.4598	0.333	0.326	0.363	0.333	0.363	448,620	0.3402	-6.25%
2006-05-26	0	0.480	0.420	0.500	0.470	0.490	44,000	21,240	0.4827	0.355	0.311	0.370	0.348	0.363	59,456	0.3572	2.13%
2006-05-25	0	0.470	0.410	0.470	-	-	0	0	-	0.348	0.303	0.348	-	-	0	-	-2.08%
2006-05-24	0	0.480	0.435	0.480	0.480	0.480	16,000	7,680	0.4800	0.355	0.322	0.355	0.355	0.355	21,620	0.3552	2.13%
2006-05-23	0	0.470	0.430	0.470	0.480	0.480	20,000	9,600	0.4800	0.348	0.318	0.348	0.355	0.355	27,025	0.3552	-2.08%
2006-05-22	0	0.480	0.460	0.480	-	-	0	0	-	0.355	0.340	0.355	-	-	0	-	0.00%
2006-05-19	0	0.480	0.480	0.500	0.480	0.480	88,000	42,240	0.4800	0.355	0.355	0.370	0.355	0.355	118,911	0.3552	0.00%
2006-05-18	0	0.480	0.480	0.490	0.480	0.480	4,000	1,920	0.4800	0.355	0.355	0.363	0.355	0.355	5,405	0.3552	0.00%
2006-05-17	0	0.480	0.470	0.485	-	-	0	0	-	0.355	0.348	0.359	-	-	0	-	0.00%
2006-05-16	0	0.480	0.455	0.480	0.460	0.480	420,000	200,000	0.4762	0.355	0.337	0.355	0.340	0.355	567,531	0.3524	-2.04%
2006-05-15	0	0.490	0.420	0.490	-	-	0	0	-	0.363	0.311	0.363	-	-	0	-	-1.01%
2006-05-12	0	0.495	0.450	0.495	0.485	0.495	572,000	279,120	0.4880	0.366	0.333	0.366	0.359	0.366	772,923	0.3611	7.61%
2006-05-11	0	0.460	0.440	0.465	0.415	0.520	1,192,000	553,360	0.4642	0.340	0.326	0.344	0.307	0.385	1,610,707	0.3436	-6.12%
2006-05-10	0	0.490	0.480	0.490	0.480	0.495	348,000	170,800	0.4908	0.363	0.355	0.363	0.355	0.366	470,240	0.3632	2.08%
2006-05-09	0	0.480	0.480	0.490	0.480	0.500	1,208,000	595,180	0.4927	0.355	0.355	0.363	0.355	0.370	1,632,327	0.3646	-4.00%
2006-05-08	0	0.500	0.480	0.500	0.500	0.500	952,000	476,000	0.5000	0.370	0.355	0.370	0.370	0.370	1,286,403	0.3700	1.01%
2006-05-04	0	0.495	0.495	0.500	0.495	0.500	632,000	313,460	0.4960	0.366	0.366	0.370	0.366	0.370	853,999	0.3670	-1.00%
2006-05-03	0	0.500	0.480	0.500	0.470	0.500	436,000	216,300	0.4961	0.370	0.355	0.370	0.348	0.370	589,151	0.3671	1.01%
2006-05-02	0	0.495	0.480	0.495	0.420	0.495	404,000	194,800	0.4822	0.366	0.355	0.366	0.311	0.366	545,911	0.3568	19.28%
2006-04-28	0	0.415	0.415	0.520	0.410	0.530	360,000	184,080	0.5113	0.307	0.307	0.385	0.303	0.392	486,455	0.3784	-21.70%
2006-04-27	0	0.530	0.510	0.540	0.510	0.530	100,000	52,200	0.5220	0.392	0.377	0.400	0.377	0.392	135,126	0.3863	-1.85%
2006-04-26	0	0.540	0.530	0.540	0.520	0.540	44,000	23,520	0.5345	0.400	0.392	0.400	0.385	0.400	59,456	0.3956	1.89%
2006-04-25	0	0.530	0.530	0.540	0.520	0.530	52,000	27,240	0.5238	0.392	0.392	0.400	0.385	0.392	70,266	0.3877	-1.85%
2006-04-24	0	0.540	0.530	0.540	0.540	0.540	480,000	259,200	0.5400	0.400	0.392	0.400	0.400	0.400	648,607	0.3996	3.85%
2006-04-21	0	0.520	0.520	0.530	0.520	0.550	1,504,000	819,120	0.5446	0.385	0.385	0.392	0.385	0.407	2,032,301	0.4031	-1.89%
2006-04-20	0	0.530	0.530	0.540	0.530	0.560	1,060,000	572,160	0.5398	0.392	0.392	0.400	0.392	0.414	1,432,340	0.3995	-5.36%
2006-04-19	0	0.560	0.560	-	0.540	0.560	564,000	312,240	0.5536	0.414	0.414	-	0.400	0.414	762,113	0.4097	1.82%
2006-04-18	0	0.550	0.550	0.560	0.550	0.560	320,000	177,600	0.5550	0.407	0.407	0.414	0.407	0.414	432,404	0.4107	0.00%
2006-04-13	0	0.550	0.550	0.560	0.540	0.560	252,000	140,560	0.5578	0.407	0.407	0.414	0.400	0.414	340,519	0.4128	1.85%
2006-04-12	0	0.540	0.540	0.550	0.510	0.560	336,000	183,600	0.5464	0.400	0.400	0.407	0.377	0.414	454,025	0.4044	-5.26%
2006-04-11	0	0.570	0.550	0.570	0.570	0.570	500,000	285,000	0.5700	0.422	0.407	0.422	0.422	0.422	675,632	0.4218	0.00%
2006-04-10	0	0.570	0.550	0.570	0.560	0.570	700,000	397,000	0.5671	0.422	0.407	0.422	0.414	0.422	945,885	0.4197	3.64%
2006-04-07	0	0.550	0.540	0.560	0.550	0.560	328,000	182,600	0.5567	0.407	0.400	0.414	0.407	0.414	443,215	0.4120	0.00%
2006-04-06	0	0.550	0.520	0.560	0.550	0.560	324,000	180,360	0.5567	0.407	0.385	0.414	0.407	0.414	437,810	0.4120	-1.79%
2006-04-04	0	0.560	0.550	0.570	0.560	0.560	220,000	123,200	0.5600	0.414	0.407	0.422	0.414	0.414	297,278	0.4144	0.00%
2006-04-03	0	0.560	0.560	0.590	0.550	0.560	320,000	176,800	0.5525	0.414	0.414	0.437	0.407	0.414	432,404	0.4089	1.82%
2006-03-31	0	0.550	0.520	0.590	0.550	0.600	184,000	104,840	0.5698	0.407	0.385	0.437	0.407	0.444	248,633	0.4217	-9.84%
2006-03-30	0	0.610	0.590	0.610	0.610	0.610	12,000	7,320	0.6100	0.451	0.437	0.451	0.451	0.451	16,215	0.4514	0.00%
2006-03-29	0	0.610	0.580	0.610	0.580	0.610	588,000	353,040	0.6004	0.451	0.429	0.451	0.429	0.451	794,543	0.4443	0.00%
2006-03-28	0	0.610	0.610	0.650	0.560	0.700	1,316,000	865,440	0.6576	0.451	0.451	0.481	0.414	0.518	1,778,263	0.4867	-18.67%
2006-03-27	0	0.750	0.730	0.780	0.750	0.800	180,000	141,400	0.7856	0.555	0.540	0.577	0.555	0.592	243,228	0.5813	0.00%
2006-03-24	0	0.750	0.720	0.780	0.730	0.750	80,000	58,960	0.7370	0.555	0.533	0.577	0.540	0.555	108,101	0.5454	4.17%
2006-03-23	0	0.720	0.720	0.730	0.720	0.740	400,000	289,240	0.7231	0.533	0.533	0.540	0.533	0.548	540,506	0.5351	-2.70%
2006-03-22	0	0.740	0.740	0.760	0.740	0.750	136,000	101,560	0.7468	0.548	0.548	0.562	0.548	0.555	183,772	0.5526	-1.33%
2006-03-21	0	0.750	0.750	0.760	0.730	0.750	448,000	331,920	0.7409	0.555	0.555	0.562	0.540	0.555	605,366	0.5483	1.35%
2006-03-20	0	0.740	0.750	0.780	0.730	0.760	320,000	236,640	0.7395	0.548	0.555	0.577	0.540	0.562	432,404	0.5473	1.37%
2006-03-17	0	0.730	0.720	0.730	0.720	0.730	492,000	355,160	0.7219	0.540	0.533	0.540	0.533	0.540	664,822	0.5342	1.39%
2006-03-16	0	0.720	0.700	0.720	0.720	0.720	296,000	213,120	0.7200	0.533	0.518	0.533	0.533	0.533	399,974	0.5328	2.86%
2006-03-15	0	0.700	0.700	0.720	0.700	0.720	80,000	57,000	0.7125	0.518	0.518	0.533	0.518	0.533	108,101	0.5273	0.00%
2006-03-14	0	0.700	0.700	0.720	0.700	0.720	80,000	56,640	0.7080	0.518	0.518	0.533	0.518	0.533	108,101	0.5240	0.00%
2006-03-13	0	0.700	0.700	0.720	-	-	0	0	-	0.518	0.518	0.533	-	-	0	-	0.00%
2006-03-10	0	0.700	0.700	0.720	0.700	0.700	12,000	8,400	0.7000	0.518	0.518	0.533	0.518	0.518	16,215	0.5180	-1.41%
2006-03-09	0	0.710	0.710	0.720	0.710	0.710	24,000	17,040	0.7100	0.525	0.525	0.533	0.525	0.525	32,430	0.5254	-1.39%
2006-03-08	0	0.720	0.700	0.740	0.720	0.720	100,000	72,000	0.7200	0.533	0.518	0.548	0.533	0.533	135,126	0.5328	0.00%
2006-03-07	0	0.720	0.700	0.720	-	-	0	0	-	0.533	0.518	0.533	-	-	0	-	0.00%
2006-03-06	0	0.720	0.700	0.740	0.720	0.720	228,000	164,160	0.7200	0.533	0.518	0.548	0.533	0.533	308,088	0.5328	0.00%
2006-03-03	0	0.720	0.710	0.730	0.720	0.720	2,628,000	1,892,160	0.7200	0.533	0.525	0.540	0.533	0.533	3,551,122	0.5328	2.86%
2006-03-02	0	0.700	0.690	0.730	0.700	0.700	60,000	42,000	0.7000	0.518	0.511	0.540	0.518	0.518	81,076	0.5180	0.00%
2006-03-01	0	0.700	0.700	0.730	-	-	0	0	-	0.518	0.518	0.540	-	-	0	-	0.00%
2006-02-28	0	0.700	0.690	0.720	0.700	0.710	40,000	28,200	0.7050	0.518	0.511	0.533	0.518	0.525	54,051	0.5217	-2.78%
2006-02-27	0	0.720	0.710	0.740	0.720	0.720	72,000	51,840	0.7200	0.533	0.525	0.548	0.533	0.533	97,291	0.5328	0.00%
2006-02-24	0	0.720	0.680	0.740	-	-	0	0	-	0.533	0.503	0.548	-	-	0	-	0.00%
2006-02-23	0	0.720	0.720	0.740	0.710	0.710	304,000	215,840	0.7100	0.533	0.533	0.548	0.525	0.525	410,784	0.5254	0.00%
2006-02-22	0	0.720	0.720	0.750	0.680	0.730	1,028,000	740,640	0.7205	0.533	0.533	0.555	0.503	0.540	1,389,099	0.5332	0.00%
2006-02-21	0	0.720	0.720	0.770	0.720	0.720	196,000	141,120	0.7200	0.533	0.533	0.570	0.533	0.533	264,848	0.5328	0.00%
2006-02-20	0	0.720	0.650	0.800	-	-	0	0	-	0.533	0.481	0.592	-	-	0	-	0.00%
2006-02-17	0	0.720	0.720	0.820	-	-	0	0	-	0.533	0.533	0.607	-	-	0	-	0.00%
2006-02-16	0	0.720	0.700	0.750	0.720	0.720	80,000	57,600	0.7200	0.533	0.518	0.555	0.533	0.533	108,101	0.5328	0.00%
2006-02-15	0	0.720	0.700	0.780	0.720	0.720	500,000	360,000	0.7200	0.533	0.518	0.577	0.533	0.533	675,632	0.5328	0.00%
2006-02-14	0	0.720	0.720	0.770	0.720	0.720	52,000	37,440	0.7200	0.533	0.533	0.570	0.533	0.533	70,266	0.5328	0.00%
2006-02-13	0	0.720	0.720	0.790	0.720	0.730	72,000	51,960	0.7217	0.533	0.533	0.585	0.533	0.540	97,291	0.5341	-6.49%
2006-02-10	0	0.770	0.720	0.800	-	-	0	0	-	0.570	0.533	0.592	-	-	0	-	0.00%
2006-02-09	0	0.770	0.700	0.850	-	-	0	0	-	0.570	0.518	0.629	-	-	0	-	0.00%
2006-02-08	0	0.770	0.760	0.790	0.770	0.800	420,000	331,520	0.7893	0.570	0.562	0.585	0.570	0.592	567,531	0.5841	-3.75%
2006-02-07	0	0.800	0.780	0.800	0.800	0.800	764,000	611,200	0.8000	0.592	0.577	0.592	0.592	0.592	1,032,366	0.5920	0.00%
2006-02-06	0	0.800	0.750	0.900	-	-	0	0	-	0.592	0.555	0.666	-	-	0	-	0.00%
2006-02-03	0	0.800	0.760	0.800	0.800	0.800	180,000	144,000	0.8000	0.592	0.562	0.592	0.592	0.592	243,228	0.5920	9.59%
2006-02-02	0	0.730	0.730	0.790	0.730	0.730	1,080,000	788,400	0.7300	0.540	0.540	0.585	0.540	0.540	1,459,365	0.5402	2.82%
2006-02-01	0	0.710	0.710	0.790	0.710	0.720	48,000	34,280	0.7142	0.525	0.525	0.585	0.525	0.533	64,861	0.5285	1.43%
2006-01-27	0	0.700	0.610	0.720	-	-	0	0	-	0.518	0.451	0.533	-	-	0	-	0.00%
2006-01-26	0	0.700	0.650	0.700	0.700	0.700	48,000	33,600	0.7000	0.518	0.481	0.518	0.518	0.518	64,861	0.5180	0.00%
2006-01-25	0	0.700	0.620	0.700	-	-	0	0	-	0.518	0.459	0.518	-	-	0	-	0.00%
2006-01-24	0	0.700	-	0.710	-	-	0	0	-	0.518	-	0.525	-	-	0	-	0.00%
2006-01-23	0	0.700	0.650	0.700	-	-	0	0	-	0.518	0.481	0.518	-	-	0	-	0.00%
2006-01-20	0	0.700	0.680	0.700	0.700	0.700	20,000	14,000	0.7000	0.518	0.503	0.518	0.518	0.518	27,025	0.5180	0.00%
2006-01-19	0	0.700	0.650	0.780	0.700	0.700	40,000	28,000	0.7000	0.518	0.481	0.577	0.518	0.518	54,051	0.5180	0.00%
2006-01-18	0	0.700	0.670	0.750	0.700	0.700	16,000	11,200	0.7000	0.518	0.496	0.555	0.518	0.518	21,620	0.5180	0.00%
2006-01-17	0	0.700	0.700	0.770	0.700	0.700	44,000	30,800	0.7000	0.518	0.518	0.570	0.518	0.518	59,456	0.5180	0.00%
2006-01-16	0	0.700	0.620	0.750	0.700	0.700	32,000	22,400	0.7000	0.518	0.459	0.555	0.518	0.518	43,240	0.5180	12.90%
2006-01-13	0	0.620	0.600	0.700	-	-	12,000	7,200	0.6000	0.459	0.444	0.518	-	-	16,215	0.4440	0.00%
2006-01-12	0	0.620	0.600	0.620	0.620	0.620	100,000	62,000	0.6200	0.459	0.444	0.459	0.459	0.459	135,126	0.4588	3.33%
2006-01-11	0	0.600	0.600	0.700	0.600	0.600	32,000	19,200	0.6000	0.444	0.444	0.518	0.444	0.444	43,240	0.4440	-3.23%
2006-01-10	0	0.620	0.610	0.720	-	-	680,000	408,000	0.6000	0.459	0.451	0.533	-	-	918,860	0.4440	0.00%
2006-01-09	0	0.620	0.600	0.750	0.620	0.620	48,000	29,760	0.6200	0.459	0.444	0.555	0.459	0.459	64,861	0.4588	-11.43%
2006-01-06	0	0.700	0.600	0.700	-	-	0	0	-	0.518	0.444	0.518	-	-	0	-	0.00%
2006-01-05	0	0.700	0.600	0.730	-	-	0	0	-	0.518	0.444	0.540	-	-	0	-	0.00%
2006-01-04	0	0.700	0.580	0.730	-	-	0	0	-	0.518	0.429	0.540	-	-	0	-	0.00%
2006-01-03	0	0.700	0.530	0.730	0.700	0.700	8,000	5,600	0.7000	0.518	0.392	0.540	0.518	0.518	10,810	0.5180	-2.78%
2005-12-30	0	0.720	0.670	0.720	0.500	0.720	268,000	170,760	0.6372	0.533	0.496	0.533	0.370	0.533	362,139	0.4715	33.33%
2005-12-29	0	0.540	0.520	0.600	0.540	0.550	36,000	19,560	0.5433	0.400	0.385	0.444	0.400	0.407	48,646	0.4021	-19.40%
2005-12-28	0	0.670	0.540	0.710	-	-	0	0	-	0.496	0.400	0.525	-	-	0	-	-4.29%
2005-12-23	0	0.700	0.530	0.720	0.520	0.740	32,000	20,040	0.6263	0.518	0.392	0.533	0.385	0.548	43,240	0.4635	20.69%
2005-12-22	0	0.580	0.580	0.670	-	-	0	0	-	0.429	0.429	0.496	-	-	0	-	3.57%
2005-12-21	0	0.560	0.560	0.680	0.550	0.600	60,000	33,400	0.5567	0.414	0.414	0.503	0.407	0.444	81,076	0.4120	-1.75%
2005-12-20	0	0.570	0.570	0.640	0.560	0.580	84,000	48,120	0.5729	0.422	0.422	0.474	0.414	0.429	113,506	0.4239	-12.31%
2005-12-19	0	0.650	0.640	0.670	0.650	0.650	152,000	98,800	0.6500	0.481	0.474	0.496	0.481	0.481	205,392	0.4810	-2.99%
2005-12-16	0	0.670	0.670	0.720	0.650	0.730	160,000	104,320	0.6520	0.496	0.496	0.533	0.481	0.540	216,202	0.4825	-4.29%
2005-12-15	0	0.700	0.660	0.730	0.700	0.710	236,000	165,400	0.7008	0.518	0.488	0.540	0.518	0.525	318,898	0.5187	-1.41%
2005-12-14	0	0.710	0.690	0.760	0.690	0.740	64,000	46,200	0.7219	0.525	0.511	0.562	0.511	0.548	86,481	0.5342	-5.33%
2005-12-13	0	0.750	0.740	0.750	0.710	0.780	124,000	94,040	0.7584	0.555	0.548	0.555	0.525	0.577	167,557	0.5612	0.00%
2005-12-12	0	0.750	0.750	0.850	0.720	0.750	28,000	20,480	0.7314	0.555	0.555	0.629	0.533	0.555	37,835	0.5413	2.74%
2005-12-09	0	0.730	0.710	0.760	0.700	0.730	132,000	94,760	0.7179	0.540	0.525	0.562	0.518	0.540	178,367	0.5313	-1.35%
2005-12-08	0	0.740	0.730	0.760	0.730	0.800	752,000	558,520	0.7427	0.548	0.540	0.562	0.540	0.592	1,016,151	0.5496	-7.50%
2005-12-07	0	0.800	0.780	0.810	0.750	0.810	360,000	278,760	0.7743	0.592	0.577	0.599	0.555	0.599	486,455	0.5730	2.56%
2005-12-06	0	0.780	0.770	0.800	0.780	0.800	524,000	410,720	0.7838	0.577	0.570	0.592	0.577	0.592	708,062	0.5801	-3.70%
2005-12-05	0	0.810	0.810	0.840	0.780	0.820	464,000	370,800	0.7991	0.599	0.599	0.622	0.577	0.607	626,987	0.5914	-4.71%
2005-12-02	0	0.850	0.850	0.860	0.830	0.910	1,068,000	921,080	0.8624	0.629	0.629	0.636	0.614	0.673	1,443,150	0.6382	-4.49%
2005-12-01	0	0.890	0.880	0.890	0.830	0.940	748,000	653,960	0.8743	0.659	0.651	0.659	0.614	0.696	1,010,746	0.6470	-2.20%
2005-11-30	0	0.910	0.910	0.940	0.910	0.940	964,000	888,720	0.9219	0.673	0.673	0.696	0.673	0.696	1,302,619	0.6823	-1.09%
2005-11-29	0	0.920	0.910	0.930	0.900	0.990	3,500,000	3,226,520	0.9219	0.681	0.673	0.688	0.666	0.733	4,729,424	0.6822	4.55%
2005-11-28	0	0.880	0.880	0.890	0.800	0.940	6,520,000	5,652,560	0.8670	0.651	0.651	0.659	0.592	0.696	8,810,242	0.6416