Prices and Webb-site Total Returns

Hidili Industry International Development Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01393	2007-09-21			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
2026-02-16	0	0.059	0.056	0.059	-	-	0	0	-	0.059	0.056	0.059	-	-	0	-	0.00%
2026-02-13	0	0.059	0.055	0.060	0.059	0.059	202,000	11,918	0.0590	0.059	0.055	0.060	0.059	0.059	202,000	0.0590	1.72%
2026-02-12	0	0.058	0.058	0.059	-	-	0	0	-	0.058	0.058	0.059	-	-	0	-	0.00%
2026-02-11	0	0.058	0.057	0.060	0.056	0.058	63,000	3,648	0.0579	0.058	0.057	0.060	0.056	0.058	63,000	0.0579	5.45%
2026-02-10	0	0.055	0.056	0.062	0.055	0.061	1,146,000	66,404	0.0579	0.055	0.056	0.062	0.055	0.061	1,146,000	0.0579	-3.51%
2026-02-09	0	0.057	0.057	0.058	0.057	0.057	111,000	6,327	0.0570	0.057	0.057	0.058	0.057	0.057	111,000	0.0570	-1.72%
2026-02-06	0	0.058	0.057	0.058	-	-	1,000	58	0.0580	0.058	0.057	0.058	-	-	1,000	0.0580	0.00%
2026-02-05	0	0.058	0.058	0.060	0.058	0.058	232,000	13,457	0.0580	0.058	0.058	0.060	0.058	0.058	232,000	0.0580	-1.69%
2026-02-04	0	0.059	0.059	0.061	0.058	0.058	38,000	2,204	0.0580	0.059	0.059	0.061	0.058	0.058	38,000	0.0580	1.72%
2026-02-03	0	0.058	0.058	0.061	0.058	0.059	415,000	24,477	0.0590	0.058	0.058	0.061	0.058	0.059	415,000	0.0590	-1.69%
2026-02-02	0	0.059	0.058	0.062	0.059	0.061	758,000	45,030	0.0594	0.059	0.058	0.062	0.059	0.061	758,000	0.0594	-3.28%
2026-01-30	0	0.061	0.060	0.062	0.059	0.061	1,532,000	91,948	0.0600	0.061	0.060	0.062	0.059	0.061	1,532,000	0.0600	1.67%
2026-01-29	0	0.060	0.060	0.061	0.059	0.061	514,000	31,194	0.0607	0.060	0.060	0.061	0.059	0.061	514,000	0.0607	0.00%
2026-01-28	0	0.060	0.060	0.061	0.059	0.062	2,388,000	145,926	0.0611	0.060	0.060	0.061	0.059	0.062	2,388,000	0.0611	0.00%
2026-01-27	0	0.060	0.060	0.062	0.059	0.060	697,000	41,716	0.0599	0.060	0.060	0.062	0.059	0.060	697,000	0.0599	0.00%
2026-01-26	0	0.060	0.060	0.061	0.060	0.061	13,000	783	0.0602	0.060	0.060	0.061	0.060	0.061	13,000	0.0602	-1.64%
2026-01-23	0	0.061	0.061	0.062	0.060	0.062	1,346,000	83,046	0.0617	0.061	0.061	0.062	0.060	0.062	1,346,000	0.0617	1.67%
2026-01-22	0	0.060	0.060	0.061	0.059	0.061	1,017,000	61,348	0.0603	0.060	0.060	0.061	0.059	0.061	1,017,000	0.0603	0.00%
2026-01-21	0	0.060	0.060	0.062	0.060	0.061	535,000	32,102	0.0600	0.060	0.060	0.062	0.060	0.061	535,000	0.0600	0.00%
2026-01-20	0	0.060	0.060	0.062	0.060	0.062	1,109,000	66,929	0.0604	0.060	0.060	0.062	0.060	0.062	1,109,000	0.0604	-1.64%
2026-01-19	0	0.061	0.061	0.063	0.061	0.063	26,000	1,594	0.0613	0.061	0.061	0.063	0.061	0.063	26,000	0.0613	-1.61%
2026-01-16	0	0.062	0.060	0.063	0.060	0.062	382,000	23,532	0.0616	0.062	0.060	0.063	0.060	0.062	382,000	0.0616	0.00%
2026-01-15	0	0.062	0.061	0.062	0.059	0.062	1,312,984	79,033	0.0602	0.062	0.061	0.062	0.059	0.062	1,312,984	0.0602	1.64%
2026-01-14	0	0.061	0.060	0.061	0.059	0.061	362,000	21,954	0.0606	0.061	0.060	0.061	0.059	0.061	362,000	0.0606	3.39%
2026-01-13	0	0.059	0.059	0.063	0.059	0.061	1,506,000	88,953	0.0591	0.059	0.059	0.063	0.059	0.061	1,506,000	0.0591	-3.28%
2026-01-12	0	0.061	0.060	0.063	0.060	0.063	3,505,000	212,089	0.0605	0.061	0.060	0.063	0.060	0.063	3,505,000	0.0605	-1.61%
2026-01-09	0	0.062	0.061	0.064	0.061	0.063	2,283,000	141,503	0.0620	0.062	0.061	0.064	0.061	0.063	2,283,000	0.0620	0.00%
2026-01-08	0	0.062	0.062	0.064	0.062	0.064	246,000	15,254	0.0620	0.062	0.062	0.064	0.062	0.064	246,000	0.0620	0.00%
2026-01-07	0	0.062	0.062	0.064	0.062	0.064	228,000	14,558	0.0639	0.062	0.062	0.064	0.062	0.064	228,000	0.0639	0.00%
2026-01-06	0	0.062	0.062	0.064	0.062	0.065	721,000	44,814	0.0622	0.062	0.062	0.064	0.062	0.065	721,000	0.0622	-3.13%
2026-01-05	0	0.064	0.064	0.065	0.062	0.063	666,000	41,419	0.0622	0.064	0.064	0.065	0.062	0.063	666,000	0.0622	1.59%
2026-01-02	0	0.063	0.063	0.065	0.063	0.065	50,000	3,156	0.0631	0.063	0.063	0.065	0.063	0.065	50,000	0.0631	0.00%
2025-12-31	0	0.063	0.062	0.065	0.063	0.065	560,000	35,298	0.0630	0.063	0.062	0.065	0.063	0.065	560,000	0.0630	0.00%
2025-12-30	0	0.063	0.063	0.065	0.063	0.065	9,888	623	0.0630	0.063	0.063	0.065	0.063	0.065	9,888	0.0630	0.00%
2025-12-29	0	0.063	0.063	0.065	0.063	0.066	4,522,000	291,898	0.0646	0.063	0.063	0.065	0.063	0.066	4,522,000	0.0646	-1.56%
2025-12-24	0	0.064	0.064	0.066	0.064	0.064	737,000	47,168	0.0640	0.064	0.064	0.066	0.064	0.064	737,000	0.0640	0.00%
2025-12-23	0	0.064	0.064	0.066	0.064	0.066	1,441,000	92,226	0.0640	0.064	0.064	0.066	0.064	0.066	1,441,000	0.0640	-3.03%
2025-12-22	0	0.066	0.064	0.066	0.064	0.066	149,000	9,698	0.0651	0.066	0.064	0.066	0.064	0.066	149,000	0.0651	0.00%
2025-12-19	0	0.066	0.065	0.066	0.064	0.066	1,145,000	74,887	0.0654	0.066	0.065	0.066	0.064	0.066	1,145,000	0.0654	3.12%
2025-12-18	0	0.064	0.064	0.066	0.064	0.066	212,000	13,584	0.0641	0.064	0.064	0.066	0.064	0.066	212,000	0.0641	-3.03%
2025-12-17	0	0.066	0.064	0.066	0.064	0.066	5,000	322	0.0644	0.066	0.064	0.066	0.064	0.066	5,000	0.0644	0.00%
2025-12-16	0	0.066	0.064	0.066	0.064	0.066	1,250,000	80,200	0.0642	0.066	0.064	0.066	0.064	0.066	1,250,000	0.0642	3.12%
2025-12-15	0	0.064	0.064	0.067	0.064	0.066	2,904,000	189,263	0.0652	0.064	0.064	0.067	0.064	0.066	2,904,000	0.0652	-3.03%
2025-12-12	0	0.066	0.066	0.067	0.064	0.067	1,231,000	80,982	0.0658	0.066	0.066	0.067	0.064	0.067	1,231,000	0.0658	3.12%
2025-12-11	0	0.064	0.064	0.066	0.064	0.066	728,000	47,179	0.0648	0.064	0.064	0.066	0.064	0.066	728,000	0.0648	-3.03%
2025-12-10	0	0.066	0.064	0.066	0.063	0.066	2,145,000	138,499	0.0646	0.066	0.064	0.066	0.063	0.066	2,145,000	0.0646	4.76%
2025-12-09	0	0.063	0.063	0.065	0.063	0.066	705,000	45,116	0.0640	0.063	0.063	0.065	0.063	0.066	705,000	0.0640	-4.55%
2025-12-08	0	0.066	0.065	0.066	0.062	0.066	1,875,000	120,672	0.0644	0.066	0.065	0.066	0.062	0.066	1,875,000	0.0644	4.76%
2025-12-05	0	0.063	0.063	0.064	0.062	0.065	1,314,000	82,937	0.0631	0.063	0.063	0.064	0.062	0.065	1,314,000	0.0631	-1.56%
2025-12-04	0	0.064	0.063	0.064	0.063	0.066	220,000	14,081	0.0640	0.064	0.063	0.064	0.063	0.066	220,000	0.0640	0.00%
2025-12-03	0	0.064	0.064	0.067	0.064	0.068	497,000	32,122	0.0646	0.064	0.064	0.067	0.064	0.068	497,000	0.0646	-1.54%
2025-12-02	0	0.065	0.065	0.067	0.064	0.068	3,882,000	258,021	0.0665	0.065	0.065	0.067	0.064	0.068	3,882,000	0.0665	0.00%
2025-12-01	0	0.065	0.064	0.065	0.062	0.065	2,940,000	186,153	0.0633	0.065	0.064	0.065	0.062	0.065	2,940,000	0.0633	3.17%
2025-11-28	0	0.063	0.062	0.064	0.061	0.065	3,280,000	205,490	0.0626	0.063	0.062	0.064	0.061	0.065	3,280,000	0.0626	1.61%
2025-11-27	0	0.062	0.062	0.063	0.062	0.063	1,393,000	86,666	0.0622	0.062	0.062	0.063	0.062	0.063	1,393,000	0.0622	0.00%
2025-11-26	0	0.062	0.063	0.065	0.062	0.064	2,966,000	186,384	0.0628	0.062	0.063	0.065	0.062	0.064	2,966,000	0.0628	-4.62%
2025-11-25	0	0.065	0.063	0.065	0.061	0.067	5,240,000	339,386	0.0648	0.065	0.063	0.065	0.061	0.067	5,240,000	0.0648	6.56%
2025-11-24	0	0.061	0.060	0.061	0.060	0.062	227,000	13,677	0.0603	0.061	0.060	0.061	0.060	0.062	227,000	0.0603	-1.61%
2025-11-21	0	0.062	0.061	0.063	0.060	0.063	4,602,000	280,474	0.0609	0.062	0.061	0.063	0.060	0.063	4,602,000	0.0609	-3.13%
2025-11-20	0	0.064	0.062	0.064	0.062	0.067	1,517,000	96,552	0.0636	0.064	0.062	0.064	0.062	0.067	1,517,000	0.0636	-1.54%
2025-11-19	0	0.065	0.065	0.067	0.063	0.066	2,903,000	185,664	0.0640	0.065	0.065	0.067	0.063	0.066	2,903,000	0.0640	-1.52%
2025-11-18	0	0.066	0.066	0.067	0.066	0.068	1,323,000	88,907	0.0672	0.066	0.066	0.067	0.066	0.068	1,323,000	0.0672	-2.94%
2025-11-17	0	0.068	0.067	0.069	0.066	0.069	3,266,000	220,631	0.0676	0.068	0.067	0.069	0.066	0.069	3,266,000	0.0676	-1.45%
2025-11-14	0	0.069	0.068	0.069	0.066	0.070	5,036,000	342,441	0.0680	0.069	0.068	0.069	0.066	0.070	5,036,000	0.0680	-1.43%
2025-11-13	0	0.070	0.069	0.070	0.066	0.078	13,760,775	959,923	0.0698	0.070	0.069	0.070	0.066	0.078	13,760,775	0.0698	-10.26%
2025-11-12	0	0.078	0.075	0.078	0.070	0.080	7,963,000	583,539	0.0733	0.078	0.075	0.078	0.070	0.080	7,963,000	0.0733	6.85%
2025-11-11	0	0.073	0.072	0.073	0.071	0.082	15,594,000	1,175,368	0.0754	0.073	0.072	0.073	0.071	0.082	15,594,000	0.0754	-9.88%
2025-11-10	0	0.081	0.081	0.082	0.080	0.088	27,564,000	2,281,494	0.0828	0.081	0.081	0.082	0.080	0.088	27,564,000	0.0828	-6.90%
2025-11-07	0	0.087	0.085	0.087	0.071	0.087	27,709,000	2,225,041	0.0803	0.087	0.085	0.087	0.071	0.087	27,709,000	0.0803	19.18%
2025-11-06	0	0.073	0.073	0.074	0.072	0.085	17,267,992	1,309,561	0.0758	0.073	0.073	0.074	0.072	0.085	17,267,992	0.0758	-9.88%
2025-11-05	0	0.081	0.080	0.081	0.063	0.082	62,551,000	4,840,733	0.0774	0.081	0.080	0.081	0.063	0.082	62,551,000	0.0774	24.62%
2025-11-04	0	0.065	0.066	0.069	0.065	0.077	34,485,000	2,456,836	0.0712	0.065	0.066	0.069	0.065	0.077	34,485,000	0.0712	0.00%
2025-11-03	0	0.065	0.065	0.066	0.052	0.080	108,165,968	7,489,362	0.0692	0.065	0.065	0.066	0.052	0.080	108,165,968	0.0692	25.00%
2025-10-31	0	0.052	0.052	0.054	0.052	0.059	17,316,000	913,434	0.0528	0.052	0.052	0.054	0.052	0.059	17,316,000	0.0528	-10.34%
2025-10-30	0	0.058	0.058	0.059	0.058	0.062	3,362,000	197,706	0.0588	0.058	0.058	0.059	0.058	0.062	3,362,000	0.0588	-3.33%
2025-10-28	0	0.060	0.060	0.062	0.059	0.064	540,000	33,072	0.0612	0.060	0.060	0.062	0.059	0.064	540,000	0.0612	0.00%
2025-10-27	0	0.060	0.060	0.062	0.060	0.061	133,000	7,981	0.0600	0.060	0.060	0.062	0.060	0.061	133,000	0.0600	-1.64%
2025-10-24	0	0.061	0.061	0.062	0.060	0.061	585,000	35,634	0.0609	0.061	0.061	0.062	0.060	0.061	585,000	0.0609	-1.61%
2025-10-23	0	0.062	0.060	0.062	0.060	0.062	716,000	44,174	0.0617	0.062	0.060	0.062	0.060	0.062	716,000	0.0617	1.64%
2025-10-22	0	0.061	0.060	0.061	0.060	0.062	269,000	16,389	0.0609	0.061	0.060	0.061	0.060	0.062	269,000	0.0609	-1.61%
2025-10-21	0	0.062	0.062	0.064	0.062	0.063	866,000	54,549	0.0630	0.062	0.062	0.064	0.062	0.063	866,000	0.0630	0.00%
2025-10-20	0	0.062	0.062	0.063	0.061	0.063	1,188,000	73,695	0.0620	0.062	0.062	0.063	0.061	0.063	1,188,000	0.0620	0.00%
2025-10-17	0	0.062	0.062	0.063	0.062	0.064	1,973,000	125,027	0.0634	0.062	0.062	0.063	0.062	0.064	1,973,000	0.0634	-1.59%
2025-10-16	0	0.063	0.063	0.064	0.061	0.064	1,296,000	81,420	0.0628	0.063	0.063	0.064	0.061	0.064	1,296,000	0.0628	5.00%
2025-10-15	0	0.060	0.060	0.062	0.060	0.062	108,000	6,661	0.0617	0.060	0.060	0.062	0.060	0.062	108,000	0.0617	-1.64%
2025-10-14	0	0.061	0.060	0.062	0.060	0.061	2,997,000	181,239	0.0605	0.061	0.060	0.062	0.060	0.061	2,997,000	0.0605	1.67%
2025-10-13	0	0.060	0.059	0.062	0.060	0.061	518,000	31,086	0.0600	0.060	0.059	0.062	0.060	0.061	518,000	0.0600	-1.64%
2025-10-10	0	0.061	0.060	0.062	0.060	0.062	2,719,000	166,147	0.0611	0.061	0.060	0.062	0.060	0.062	2,719,000	0.0611	-3.17%
2025-10-09	0	0.063	0.063	0.064	0.062	0.065	638,000	41,392	0.0649	0.063	0.063	0.064	0.062	0.065	638,000	0.0649	-3.08%
2025-10-08	0	0.065	0.063	0.065	0.063	0.065	2,298,000	149,155	0.0649	0.065	0.063	0.065	0.063	0.065	2,298,000	0.0649	1.56%
2025-10-06	0	0.064	0.063	0.064	0.061	0.064	1,486,000	92,908	0.0625	0.064	0.063	0.064	0.061	0.064	1,486,000	0.0625	3.23%
2025-10-03	0	0.062	0.061	0.062	0.061	0.063	1,687,000	105,093	0.0623	0.062	0.061	0.062	0.061	0.063	1,687,000	0.0623	-4.62%
2025-10-02	0	0.065	0.064	0.065	0.061	0.066	5,788,000	367,175	0.0634	0.065	0.064	0.065	0.061	0.066	5,788,000	0.0634	6.56%
2025-09-30	0	0.061	0.061	0.062	0.061	0.061	35,000	2,151	0.0615	0.061	0.061	0.062	0.061	0.061	35,000	0.0615	1.67%
2025-09-29	0	0.060	0.060	0.062	0.060	0.060	42,000	2,520	0.0600	0.060	0.060	0.062	0.060	0.060	42,000	0.0600	1.69%
2025-09-26	0	0.059	0.059	0.062	0.059	0.061	614,000	37,007	0.0603	0.059	0.059	0.062	0.059	0.061	614,000	0.0603	0.00%
2025-09-25	0	0.059	0.059	0.062	0.059	0.060	186,000	11,140	0.0599	0.059	0.059	0.062	0.059	0.060	186,000	0.0599	-1.67%
2025-09-24	0	0.060	0.060	0.063	0.060	0.062	232,000	14,260	0.0615	0.060	0.060	0.063	0.060	0.062	232,000	0.0615	0.00%
2025-09-23	0	0.060	0.060	0.062	0.058	0.060	242,000	14,347	0.0593	0.060	0.060	0.062	0.058	0.060	242,000	0.0593	0.00%
2025-09-22	0	0.060	0.060	0.062	0.060	0.061	305,000	18,598	0.0610	0.060	0.060	0.062	0.060	0.061	305,000	0.0610	-1.64%
2025-09-19	0	0.061	0.061	0.062	0.061	0.061	3,000	183	0.0610	0.061	0.061	0.062	0.061	0.061	3,000	0.0610	0.00%
2025-09-18	0	0.061	0.061	0.062	0.060	0.062	223,000	13,602	0.0610	0.061	0.061	0.062	0.060	0.062	223,000	0.0610	-1.61%
2025-09-17	0	0.062	0.061	0.063	0.059	0.062	817,000	50,470	0.0618	0.062	0.061	0.063	0.059	0.062	817,000	0.0618	0.00%
2025-09-16	0	0.062	0.059	0.062	0.059	0.062	123,000	7,382	0.0600	0.062	0.059	0.062	0.059	0.062	123,000	0.0600	3.33%
2025-09-15	0	0.060	0.060	0.063	0.060	0.061	560,000	33,904	0.0605	0.060	0.060	0.063	0.060	0.061	560,000	0.0605	-1.64%
2025-09-12	0	0.061	0.061	0.064	0.061	0.061	37,000	2,257	0.0610	0.061	0.061	0.064	0.061	0.061	37,000	0.0610	-1.61%
2025-09-11	0	0.062	0.062	0.064	0.061	0.062	134,000	8,297	0.0619	0.062	0.062	0.064	0.061	0.062	134,000	0.0619	-3.13%
2025-09-10	0	0.064	0.063	0.065	0.061	0.064	636,000	39,910	0.0628	0.064	0.063	0.065	0.061	0.064	636,000	0.0628	4.92%
2025-09-09	0	0.061	0.061	0.064	0.061	0.064	218,000	13,433	0.0616	0.061	0.061	0.064	0.061	0.064	218,000	0.0616	0.00%
2025-09-08	0	0.061	0.061	0.063	0.061	0.061	287,000	17,507	0.0610	0.061	0.061	0.063	0.061	0.061	287,000	0.0610	-3.17%
2025-09-05	0	0.063	0.063	0.064	0.063	0.064	454,000	28,699	0.0632	0.063	0.063	0.064	0.063	0.064	454,000	0.0632	1.61%
2025-09-04	0	0.062	0.061	0.062	0.061	0.062	14,000	864	0.0617	0.062	0.061	0.062	0.061	0.062	14,000	0.0617	0.00%
2025-09-03	0	0.062	0.062	0.064	0.061	0.062	161,000	9,855	0.0612	0.062	0.062	0.064	0.061	0.062	161,000	0.0612	1.64%
2025-09-02	0	0.061	0.061	0.063	0.061	0.063	520,000	32,730	0.0629	0.061	0.061	0.063	0.061	0.063	520,000	0.0629	-3.17%
2025-09-01	0	0.063	0.061	0.063	0.063	0.063	80,000	5,040	0.0630	0.063	0.061	0.063	0.063	0.063	80,000	0.0630	0.00%
2025-08-29	0	0.063	0.061	0.063	0.061	0.063	896,000	56,077	0.0626	0.063	0.061	0.063	0.061	0.063	896,000	0.0626	1.61%
2025-08-28	0	0.062	0.062	0.063	0.061	0.063	2,084,000	129,738	0.0623	0.062	0.062	0.063	0.061	0.063	2,084,000	0.0623	-4.62%
2025-08-27	0	0.065	0.063	0.065	0.063	0.065	519,000	33,299	0.0642	0.065	0.063	0.065	0.063	0.065	519,000	0.0642	0.00%
2025-08-26	0	0.065	0.065	0.066	0.064	0.066	404,000	26,359	0.0652	0.065	0.065	0.066	0.064	0.066	404,000	0.0652	-2.99%
2025-08-25	0	0.067	0.065	0.067	0.065	0.067	1,783,000	117,645	0.0660	0.067	0.065	0.067	0.065	0.067	1,783,000	0.0660	3.08%
2025-08-22	0	0.065	0.065	0.067	0.064	0.066	1,690,000	110,249	0.0652	0.065	0.065	0.067	0.064	0.066	1,690,000	0.0652	-2.99%
2025-08-21	0	0.067	0.066	0.068	0.064	0.068	2,289,000	151,993	0.0664	0.067	0.066	0.068	0.064	0.068	2,289,000	0.0664	3.08%
2025-08-20	0	0.065	0.065	0.066	0.064	0.066	1,351,000	86,672	0.0642	0.065	0.065	0.066	0.064	0.066	1,351,000	0.0642	0.00%
2025-08-19	0	0.065	0.065	0.066	0.065	0.066	563,000	37,145	0.0660	0.065	0.065	0.066	0.065	0.066	563,000	0.0660	-1.52%
2025-08-18	0	0.066	0.065	0.066	0.065	0.066	1,490,000	97,126	0.0652	0.066	0.065	0.066	0.065	0.066	1,490,000	0.0652	1.54%
2025-08-15	0	0.065	0.065	0.066	0.064	0.066	2,222,000	144,069	0.0648	0.065	0.065	0.066	0.064	0.066	2,222,000	0.0648	0.00%
2025-08-14	0	0.065	0.065	0.066	0.064	0.066	275,000	17,778	0.0646	0.065	0.065	0.066	0.064	0.066	275,000	0.0646	0.00%
2025-08-13	0	0.065	0.065	0.067	0.065	0.070	5,076,000	336,250	0.0662	0.065	0.065	0.067	0.065	0.070	5,076,000	0.0662	-8.45%
2025-08-12	0	0.071	0.071	0.073	0.071	0.073	104,000	7,460	0.0717	0.071	0.071	0.073	0.071	0.073	104,000	0.0717	-1.39%
2025-08-11	0	0.072	0.071	0.072	0.071	0.072	348,000	24,882	0.0715	0.072	0.071	0.072	0.071	0.072	348,000	0.0715	0.00%
2025-08-08	0	0.072	0.072	0.074	0.071	0.073	526,000	37,969	0.0722	0.072	0.072	0.074	0.071	0.073	526,000	0.0722	-1.37%
2025-08-07	0	0.073	0.073	0.075	0.073	0.073	29,000	2,117	0.0730	0.073	0.073	0.075	0.073	0.073	29,000	0.0730	-1.35%
2025-08-06	0	0.074	0.074	0.075	0.073	0.075	1,351,000	100,726	0.0746	0.074	0.074	0.075	0.073	0.075	1,351,000	0.0746	-1.33%
2025-08-05	0	0.075	0.073	0.075	0.074	0.076	1,452,000	109,094	0.0751	0.075	0.073	0.075	0.074	0.076	1,452,000	0.0751	1.35%
2025-08-04	0	0.074	0.071	0.074	0.070	0.074	695,000	50,871	0.0732	0.074	0.071	0.074	0.070	0.074	695,000	0.0732	2.78%
2025-08-01	0	0.072	0.070	0.072	0.070	0.073	1,238,000	89,169	0.0720	0.072	0.070	0.072	0.070	0.073	1,238,000	0.0720	0.00%
2025-07-31	0	0.072	0.068	0.072	0.067	0.073	1,654,000	113,598	0.0687	0.072	0.068	0.072	0.067	0.073	1,654,000	0.0687	2.86%
2025-07-30	0	0.070	0.070	0.073	0.070	0.073	1,064,000	76,180	0.0716	0.070	0.070	0.073	0.070	0.073	1,064,000	0.0716	-4.11%
2025-07-29	0	0.073	0.070	0.074	0.066	0.074	1,549,000	110,974	0.0716	0.073	0.070	0.074	0.066	0.074	1,549,000	0.0716	1.39%
2025-07-28	0	0.072	0.071	0.072	0.070	0.072	645,000	46,240	0.0717	0.072	0.071	0.072	0.070	0.072	645,000	0.0717	-4.00%
2025-07-25	0	0.075	0.073	0.075	0.064	0.076	5,905,000	432,576	0.0733	0.075	0.073	0.075	0.064	0.076	5,905,000	0.0733	7.14%
2025-07-24	0	0.070	0.065	0.070	0.065	0.074	5,033,952	348,448	0.0692	0.070	0.065	0.070	0.065	0.074	5,033,952	0.0692	-2.78%
2025-07-23	0	0.072	0.071	0.072	0.072	0.079	12,354,000	935,761	0.0757	0.072	0.071	0.072	0.072	0.079	12,354,000	0.0757	1.41%
2025-07-22	0	0.071	0.070	0.071	0.062	0.082	11,306,000	822,212	0.0727	0.071	0.070	0.071	0.062	0.082	11,306,000	0.0727	7.58%
2025-07-21	0	0.066	0.063	0.066	0.060	0.068	1,057,000	67,677	0.0640	0.066	0.063	0.066	0.060	0.068	1,057,000	0.0640	6.45%
2025-07-18	0	0.062	0.059	0.062	0.058	0.062	166,000	10,020	0.0604	0.062	0.059	0.062	0.058	0.062	166,000	0.0604	8.77%
2025-07-17	0	0.057	0.057	0.062	0.057	0.057	30,000	1,710	0.0570	0.057	0.057	0.062	0.057	0.057	30,000	0.0570	-6.56%
2025-07-16	0	0.061	0.061	0.062	0.060	0.062	344,000	21,010	0.0611	0.061	0.061	0.062	0.060	0.062	344,000	0.0611	1.67%
2025-07-15	0	0.060	0.060	0.061	0.054	0.063	2,598,000	152,028	0.0585	0.060	0.060	0.061	0.054	0.063	2,598,000	0.0585	5.26%
2025-07-14	0	0.057	0.056	0.057	0.057	0.057	534,000	30,438	0.0570	0.057	0.056	0.057	0.057	0.057	534,000	0.0570	0.00%
2025-07-11	0	0.057	0.057	0.059	0.057	0.057	1,468,000	83,676	0.0570	0.057	0.057	0.059	0.057	0.057	1,468,000	0.0570	-3.39%
2025-07-10	0	0.059	0.057	0.059	0.056	0.059	2,463,000	143,025	0.0581	0.059	0.057	0.059	0.056	0.059	2,463,000	0.0581	-3.28%
2025-07-09	0	0.061	0.060	0.066	0.060	0.061	1,690,000	102,634	0.0607	0.061	0.060	0.066	0.060	0.061	1,690,000	0.0607	0.00%
2025-07-08	0	0.061	0.061	0.067	0.061	0.064	1,500,000	92,833	0.0619	0.061	0.061	0.067	0.061	0.064	1,500,000	0.0619	-1.61%
2025-07-07	0	0.062	0.062	0.067	0.062	0.062	2,000	124	0.0620	0.062	0.062	0.067	0.062	0.062	2,000	0.0620	-1.59%
2025-07-04	0	0.063	0.063	0.064	0.063	0.064	40,000	2,543	0.0636	0.063	0.063	0.064	0.063	0.064	40,000	0.0636	-1.56%
2025-07-03	0	0.064	0.064	0.065	0.063	0.064	156,000	9,884	0.0634	0.064	0.064	0.065	0.063	0.064	156,000	0.0634	0.00%
2025-07-02	0	0.064	0.063	0.064	0.062	0.064	1,998,000	126,823	0.0635	0.064	0.063	0.064	0.062	0.064	1,998,000	0.0635	0.00%
2025-06-30	0	0.064	0.063	0.064	0.064	0.064	165,000	10,560	0.0640	0.064	0.063	0.064	0.064	0.064	165,000	0.0640	0.00%
2025-06-27	0	0.064	0.063	0.065	0.063	0.065	1,254,000	80,855	0.0645	0.064	0.063	0.065	0.063	0.065	1,254,000	0.0645	-3.03%
2025-06-26	0	0.066	0.065	0.069	0.066	0.067	735,000	48,710	0.0663	0.066	0.065	0.069	0.066	0.067	735,000	0.0663	0.00%
2025-06-25	0	0.066	0.066	0.067	0.066	0.068	1,375,000	92,150	0.0670	0.066	0.066	0.067	0.066	0.068	1,375,000	0.0670	-2.94%
2025-06-24	0	0.068	0.067	0.068	0.067	0.068	1,213,000	82,483	0.0680	0.068	0.067	0.068	0.067	0.068	1,213,000	0.0680	0.00%
2025-06-23	0	0.068	0.068	0.069	0.068	0.069	623,000	42,508	0.0682	0.068	0.068	0.069	0.068	0.069	623,000	0.0682	-2.86%
2025-06-20	0	0.070	0.068	0.070	0.067	0.070	309,000	21,216	0.0687	0.070	0.068	0.070	0.067	0.070	309,000	0.0687	4.48%
2025-06-19	0	0.067	0.067	0.068	0.067	0.070	651,000	44,567	0.0685	0.067	0.067	0.068	0.067	0.070	651,000	0.0685	-4.29%
2025-06-18	0	0.070	0.066	0.070	0.064	0.070	1,035,000	69,972	0.0676	0.070	0.066	0.070	0.064	0.070	1,035,000	0.0676	4.48%
2025-06-17	0	0.067	0.065	0.067	0.065	0.069	490,000	32,607	0.0665	0.067	0.065	0.067	0.065	0.069	490,000	0.0665	0.00%
2025-06-16	0	0.067	0.066	0.067	0.066	0.073	5,450,000	383,907	0.0704	0.067	0.066	0.067	0.066	0.073	5,450,000	0.0704	-9.46%
2025-06-13	0	0.074	0.074	0.077	0.061	0.080	13,398,000	972,025	0.0726	0.074	0.074	0.077	0.061	0.080	13,398,000	0.0726	25.42%
2025-06-12	0	0.059	0.059	0.065	0.056	0.067	1,750,000	102,326	0.0585	0.059	0.059	0.065	0.056	0.067	1,750,000	0.0585	-1.67%
2025-06-11	0	0.060	0.060	0.067	0.054	0.067	2,612,000	165,614	0.0634	0.060	0.060	0.067	0.054	0.067	2,612,000	0.0634	11.11%
2025-06-10	0	0.054	0.054	0.057	0.054	0.055	880,000	48,393	0.0550	0.054	0.054	0.057	0.054	0.055	880,000	0.0550	-1.82%
2025-06-09	0	0.055	0.056	0.057	0.055	0.058	1,254,000	69,225	0.0552	0.055	0.056	0.057	0.055	0.058	1,254,000	0.0552	0.00%
2025-06-06	0	0.055	0.055	0.057	0.055	0.057	3,308,911	182,065	0.0550	0.055	0.055	0.057	0.055	0.057	3,308,911	0.0550	-3.51%
2025-06-05	0	0.057	0.054	0.057	0.054	0.057	1,427,000	81,308	0.0570	0.057	0.054	0.057	0.054	0.057	1,427,000	0.0570	5.56%
2025-06-04	0	0.054	0.054	0.055	0.054	0.054	149,000	8,046	0.0540	0.054	0.054	0.055	0.054	0.054	149,000	0.0540	0.00%
2025-06-03	0	0.054	0.054	0.059	0.050	0.057	4,494,000	239,333	0.0533	0.054	0.054	0.059	0.050	0.057	4,494,000	0.0533	-8.47%
2025-06-02	0	0.059	0.058	0.059	0.056	0.059	1,225,000	71,995	0.0588	0.059	0.058	0.059	0.056	0.059	1,225,000	0.0588	-1.67%
2025-05-30	0	0.060	0.060	0.061	0.057	0.060	1,286,667	77,170	0.0600	0.060	0.060	0.061	0.057	0.060	1,286,667	0.0600	0.00%
2025-05-29	0	0.060	0.059	0.060	0.055	0.060	661,000	38,561	0.0583	0.060	0.059	0.060	0.055	0.060	661,000	0.0583	7.14%
2025-05-28	0	0.056	0.055	0.058	0.056	0.056	85,000	4,760	0.0560	0.056	0.055	0.058	0.056	0.056	85,000	0.0560	0.00%
2025-05-27	0	0.056	0.056	0.058	0.056	0.058	1,480,000	84,470	0.0571	0.056	0.056	0.058	0.056	0.058	1,480,000	0.0571	-3.45%
2025-05-26	0	0.058	0.058	0.061	0.058	0.058	44,000	2,552	0.0580	0.058	0.058	0.061	0.058	0.058	44,000	0.0580	0.00%
2025-05-23	0	0.058	0.058	0.060	0.058	0.060	194,000	11,598	0.0598	0.058	0.058	0.060	0.058	0.060	194,000	0.0598	-3.33%
2025-05-22	0	0.060	0.060	0.062	0.060	0.060	523,000	31,380	0.0600	0.060	0.060	0.062	0.060	0.060	523,000	0.0600	0.00%
2025-05-21	0	0.060	0.060	0.062	0.056	0.061	1,046,000	62,470	0.0597	0.060	0.060	0.062	0.056	0.061	1,046,000	0.0597	7.14%
2025-05-20	0	0.056	0.056	0.057	0.056	0.057	469,000	26,638	0.0568	0.056	0.056	0.057	0.056	0.057	469,000	0.0568	-1.75%
2025-05-19	0	0.057	0.056	0.060	0.057	0.058	767,000	44,271	0.0577	0.057	0.056	0.060	0.057	0.058	767,000	0.0577	-1.72%
2025-05-16	0	0.058	0.057	0.061	0.057	0.058	167,000	9,629	0.0577	0.058	0.057	0.061	0.057	0.058	167,000	0.0577	-1.69%
2025-05-15	0	0.059	0.059	0.062	0.059	0.060	13,000	777	0.0598	0.059	0.059	0.062	0.059	0.060	13,000	0.0598	-1.67%
2025-05-14	0	0.060	0.057	0.060	0.060	0.060	734,000	44,040	0.0600	0.060	0.057	0.060	0.060	0.060	734,000	0.0600	0.00%
2025-05-13	0	0.060	0.060	0.061	0.060	0.060	288,000	17,280	0.0600	0.060	0.060	0.061	0.060	0.060	288,000	0.0600	-1.64%
2025-05-12	0	0.061	0.060	0.062	0.059	0.061	240,000	14,518	0.0605	0.061	0.060	0.062	0.059	0.061	240,000	0.0605	0.00%
2025-05-09	0	0.061	0.058	0.061	0.058	0.062	1,223,000	71,487	0.0585	0.061	0.058	0.061	0.058	0.062	1,223,000	0.0585	3.39%
2025-05-08	0	0.059	0.059	0.063	0.059	0.064	1,161,968	71,305	0.0614	0.059	0.059	0.063	0.059	0.064	1,161,968	0.0614	-6.35%
2025-05-07	0	0.063	0.062	0.065	0.061	0.064	628,000	38,911	0.0620	0.063	0.062	0.065	0.061	0.064	628,000	0.0620	-4.55%
2025-05-06	0	0.066	0.063	0.066	0.055	0.080	20,262,000	1,368,808	0.0676	0.066	0.063	0.066	0.055	0.080	20,262,000	0.0676	22.22%
2025-05-02	0	0.054	0.054	0.056	0.054	0.054	33,000	1,782	0.0540	0.054	0.054	0.056	0.054	0.054	33,000	0.0540	0.00%
2025-04-30	0	0.054	0.054	0.056	0.054	0.055	248,000	13,624	0.0549	0.054	0.054	0.056	0.054	0.055	248,000	0.0549	-1.82%
2025-04-29	0	0.055	0.055	0.057	0.055	0.057	763,000	42,915	0.0562	0.055	0.055	0.057	0.055	0.057	763,000	0.0562	-3.51%
2025-04-28	0	0.057	0.055	0.057	0.055	0.057	235,000	13,370	0.0569	0.057	0.055	0.057	0.055	0.057	235,000	0.0569	1.79%
2025-04-25	0	0.056	0.052	0.057	0.050	0.056	1,217,000	64,610	0.0531	0.056	0.052	0.057	0.050	0.056	1,217,000	0.0531	7.69%
2025-04-24	0	0.052	0.051	0.055	-	-	0	0	-	0.052	0.051	0.055	-	-	0	-	0.00%
2025-04-23	0	0.052	0.050	0.054	0.049	0.055	2,486,984	127,007	0.0511	0.052	0.050	0.054	0.049	0.055	2,486,984	0.0511	0.00%
2025-04-22	0	0.052	0.051	0.053	0.051	0.052	5,000	257	0.0514	0.052	0.051	0.053	0.051	0.052	5,000	0.0514	1.96%
2025-04-17	0	0.051	0.051	0.055	0.050	0.050	12,000	600	0.0500	0.051	0.051	0.055	0.050	0.050	12,000	0.0500	0.00%
2025-04-16	0	0.051	0.051	0.055	0.051	0.051	794,000	40,494	0.0510	0.051	0.051	0.055	0.051	0.051	794,000	0.0510	0.00%
2025-04-15	0	0.051	0.050	0.055	0.050	0.051	236,000	11,976	0.0507	0.051	0.050	0.055	0.050	0.051	236,000	0.0507	-1.92%
2025-04-14	0	0.052	0.050	0.053	0.051	0.053	171,000	8,932	0.0522	0.052	0.050	0.053	0.051	0.053	171,000	0.0522	-3.70%
2025-04-11	0	0.054	0.050	0.054	0.049	0.054	99,000	4,900	0.0495	0.054	0.050	0.054	0.049	0.054	99,000	0.0495	10.20%
2025-04-10	0	0.049	0.049	0.055	0.049	0.051	1,280,000	63,159	0.0493	0.049	0.049	0.055	0.049	0.051	1,280,000	0.0493	-3.92%
2025-04-09	0	0.051	0.049	0.053	0.048	0.051	612,000	30,506	0.0498	0.051	0.049	0.053	0.048	0.051	612,000	0.0498	0.00%
2025-04-08	0	0.051	0.051	0.055	0.049	0.051	313,000	15,948	0.0510	0.051	0.051	0.055	0.049	0.051	313,000	0.0510	4.08%
2025-04-07	0	0.049	0.049	0.057	0.049	0.051	3,005,000	149,977	0.0499	0.049	0.049	0.057	0.049	0.051	3,005,000	0.0499	-9.26%
2025-04-03	0	0.054	0.053	0.057	0.054	0.056	1,374,000	74,400	0.0541	0.054	0.053	0.057	0.054	0.056	1,374,000	0.0541	0.00%
2025-04-02	0	0.054	0.053	0.057	0.052	0.054	19,000	996	0.0524	0.054	0.053	0.057	0.052	0.054	19,000	0.0524	3.85%
2025-04-01	0	0.052	0.052	0.057	0.051	0.052	4,000	207	0.0518	0.052	0.052	0.057	0.051	0.052	4,000	0.0518	-1.89%
2025-03-31	0	0.053	0.052	0.054	0.053	0.057	150,000	8,523	0.0568	0.053	0.052	0.054	0.053	0.057	150,000	0.0568	1.92%
2025-03-28	0	0.052	0.052	0.057	-	-	0	0	-	0.052	0.052	0.057	-	-	0	-	0.00%
2025-03-27	0	0.052	0.052	0.055	0.052	0.053	438,000	22,897	0.0523	0.052	0.052	0.055	0.052	0.053	438,000	0.0523	0.00%
2025-03-26	0	0.052	0.052	0.057	0.052	0.052	2,000	104	0.0520	0.052	0.052	0.057	0.052	0.052	2,000	0.0520	-5.45%
2025-03-25	0	0.055	0.054	0.057	0.054	0.057	531,000	29,381	0.0553	0.055	0.054	0.057	0.054	0.057	531,000	0.0553	3.77%
2025-03-24	0	0.053	0.053	0.056	0.052	0.056	9,000	483	0.0537	0.053	0.053	0.056	0.052	0.056	9,000	0.0537	-5.36%
2025-03-21	0	0.056	0.052	0.056	0.050	0.056	933,000	49,140	0.0527	0.056	0.052	0.056	0.050	0.056	933,000	0.0527	12.00%
2025-03-20	0	0.050	0.050	0.055	0.045	0.052	1,852,000	93,400	0.0504	0.050	0.050	0.055	0.045	0.052	1,852,000	0.0504	-3.85%
2025-03-19	0	0.052	0.052	0.056	0.048	0.054	616,000	31,886	0.0518	0.052	0.052	0.056	0.048	0.054	616,000	0.0518	-7.14%
2025-03-18	0	0.056	0.053	0.056	0.050	0.056	1,175,000	61,727	0.0525	0.056	0.053	0.056	0.050	0.056	1,175,000	0.0525	1.82%
2025-03-17	0	0.055	0.055	0.058	0.054	0.056	203,000	11,363	0.0560	0.055	0.055	0.058	0.054	0.056	203,000	0.0560	1.85%
2025-03-14	0	0.054	0.054	0.056	0.044	0.060	8,373,000	443,307	0.0529	0.054	0.054	0.056	0.044	0.060	8,373,000	0.0529	-8.47%
2025-03-13	0	0.059	0.059	0.061	0.056	0.061	232,000	14,018	0.0604	0.059	0.059	0.061	0.056	0.061	232,000	0.0604	-1.67%
2025-03-12	0	0.060	0.056	0.060	0.054	0.062	891,000	51,011	0.0573	0.060	0.056	0.060	0.054	0.062	891,000	0.0573	5.26%
2025-03-11	0	0.057	0.057	0.059	0.053	0.057	14,000	752	0.0537	0.057	0.057	0.059	0.053	0.057	14,000	0.0537	-3.39%
2025-03-10	0	0.059	0.057	0.059	0.052	0.061	1,448,000	83,295	0.0575	0.059	0.057	0.059	0.052	0.061	1,448,000	0.0575	-1.67%
2025-03-07	0	0.060	0.060	0.062	0.055	0.060	1,386,000	82,887	0.0598	0.060	0.060	0.062	0.055	0.060	1,386,000	0.0598	0.00%
2025-03-06	0	0.060	0.060	0.062	0.059	0.062	1,152,000	70,910	0.0616	0.060	0.060	0.062	0.059	0.062	1,152,000	0.0616	1.69%
2025-03-05	0	0.059	0.057	0.062	0.057	0.062	1,266,000	74,772	0.0591	0.059	0.057	0.062	0.057	0.062	1,266,000	0.0591	-3.28%
2025-03-04	0	0.061	0.060	0.061	-	-	0	0	-	0.061	0.060	0.061	-	-	0	-	0.00%
2025-03-03	0	0.061	0.061	0.062	0.057	0.060	4,000	237	0.0593	0.061	0.061	0.062	0.057	0.060	4,000	0.0593	0.00%
2025-02-28	0	0.061	0.060	0.061	0.059	0.061	393,000	23,941	0.0609	0.061	0.060	0.061	0.059	0.061	393,000	0.0609	-1.61%
2025-02-27	0	0.062	0.061	0.062	0.060	0.062	1,093,000	67,583	0.0618	0.062	0.061	0.062	0.060	0.062	1,093,000	0.0618	1.64%
2025-02-26	0	0.061	0.061	0.062	0.060	0.062	1,059,000	65,098	0.0615	0.061	0.061	0.062	0.060	0.062	1,059,000	0.0615	-1.61%
2025-02-25	0	0.062	0.062	0.064	0.062	0.062	32,000	1,984	0.0620	0.062	0.062	0.064	0.062	0.062	32,000	0.0620	0.00%
2025-02-24	0	0.062	0.062	0.063	0.062	0.062	39,000	2,418	0.0620	0.062	0.062	0.063	0.062	0.062	39,000	0.0620	-1.59%
2025-02-21	0	0.063	0.063	0.064	0.063	0.064	212,000	13,551	0.0639	0.063	0.063	0.064	0.063	0.064	212,000	0.0639	1.61%
2025-02-20	0	0.062	0.062	0.063	0.061	0.062	78,000	4,830	0.0619	0.062	0.062	0.063	0.061	0.062	78,000	0.0619	0.00%
2025-02-19	0	0.062	0.062	0.064	0.061	0.062	4,070,952	252,326	0.0620	0.062	0.062	0.064	0.061	0.062	4,070,952	0.0620	1.64%
2025-02-18	0	0.061	0.061	0.064	0.061	0.061	247,000	15,067	0.0610	0.061	0.061	0.064	0.061	0.061	247,000	0.0610	-1.61%
2025-02-17	0	0.062	0.061	0.066	0.061	0.063	189,000	11,827	0.0626	0.062	0.061	0.066	0.061	0.063	189,000	0.0626	-1.59%
2025-02-14	0	0.063	0.063	0.066	0.063	0.063	82,000	5,166	0.0630	0.063	0.063	0.066	0.063	0.063	82,000	0.0630	-4.55%
2025-02-13	0	0.066	0.064	0.066	0.062	0.066	404,000	26,478	0.0655	0.066	0.064	0.066	0.062	0.066	404,000	0.0655	6.45%
2025-02-12	0	0.062	0.062	0.063	0.062	0.062	131,000	8,122	0.0620	0.062	0.062	0.063	0.062	0.062	131,000	0.0620	-1.59%
2025-02-11	0	0.063	0.063	0.067	-	-	0	0	-	0.063	0.063	0.067	-	-	0	-	0.00%
2025-02-10	0	0.063	0.063	0.067	0.063	0.063	23,000	1,449	0.0630	0.063	0.063	0.067	0.063	0.063	23,000	0.0630	-3.08%
2025-02-07	0	0.065	0.065	0.067	0.064	0.066	597,000	38,905	0.0652	0.065	0.065	0.067	0.064	0.066	597,000	0.0652	-1.52%
2025-02-06	0	0.066	0.063	0.067	0.063	0.067	803,000	52,625	0.0655	0.066	0.063	0.067	0.063	0.067	803,000	0.0655	0.00%
2025-02-05	0	0.066	0.063	0.066	0.059	0.066	2,180,000	139,687	0.0641	0.066	0.063	0.066	0.059	0.066	2,180,000	0.0641	4.76%
2025-02-04	0	0.063	0.063	0.064	0.062	0.066	762,000	48,285	0.0634	0.063	0.063	0.064	0.062	0.066	762,000	0.0634	-4.55%
2025-02-03	0	0.066	0.061	0.066	0.060	0.066	301,000	19,122	0.0635	0.066	0.061	0.066	0.060	0.066	301,000	0.0635	3.12%
2025-01-28	0	0.064	0.060	0.064	0.061	0.064	403,000	24,886	0.0618	0.064	0.060	0.064	0.061	0.064	403,000	0.0618	3.23%
2025-01-27	0	0.062	0.062	0.064	0.061	0.061	3,000	183	0.0610	0.062	0.062	0.064	0.061	0.061	3,000	0.0610	-3.13%
2025-01-24	0	0.064	0.062	0.065	0.059	0.064	552,000	34,443	0.0624	0.064	0.062	0.065	0.059	0.064	552,000	0.0624	6.67%
2025-01-23	0	0.060	0.060	0.065	0.059	0.060	365,000	21,850	0.0599	0.060	0.060	0.065	0.059	0.060	365,000	0.0599	-4.76%
2025-01-22	0	0.063	0.060	0.065	0.059	0.063	142,000	8,939	0.0630	0.063	0.060	0.065	0.059	0.063	142,000	0.0630	5.00%
2025-01-21	0	0.060	0.060	0.065	0.059	0.065	394,000	24,014	0.0609	0.060	0.060	0.065	0.059	0.065	394,000	0.0609	3.45%
2025-01-20	0	0.058	0.059	0.063	0.057	0.067	485,000	28,467	0.0587	0.058	0.059	0.063	0.057	0.067	485,000	0.0587	-3.33%
2025-01-17	0	0.060	0.060	0.063	0.060	0.060	68,000	4,080	0.0600	0.060	0.060	0.063	0.060	0.060	68,000	0.0600	0.00%
2025-01-16	0	0.060	0.060	0.068	0.060	0.062	1,047,000	63,861	0.0610	0.060	0.060	0.068	0.060	0.062	1,047,000	0.0610	-4.76%
2025-01-15	0	0.063	0.063	0.068	0.061	0.068	461,000	30,009	0.0651	0.063	0.063	0.068	0.061	0.068	461,000	0.0651	6.78%
2025-01-14	0	0.059	0.058	0.062	0.056	0.063	880,000	54,270	0.0617	0.059	0.058	0.062	0.056	0.063	880,000	0.0617	3.51%
2025-01-13	0	0.057	0.057	0.060	0.056	0.057	361,000	20,626	0.0571	0.057	0.057	0.060	0.056	0.057	361,000	0.0571	0.00%
2025-01-10	0	0.057	0.057	0.060	0.057	0.057	103,000	5,971	0.0580	0.057	0.057	0.060	0.057	0.057	103,000	0.0580	-1.72%
2025-01-09	0	0.058	0.058	0.062	0.057	0.058	61,000	3,517	0.0577	0.058	0.058	0.062	0.057	0.058	61,000	0.0577	1.75%
2025-01-08	0	0.057	0.057	0.062	0.057	0.058	286,000	16,587	0.0580	0.057	0.057	0.062	0.057	0.058	286,000	0.0580	-5.00%
2025-01-07	0	0.060	0.060	0.063	-	-	0	0	-	0.060	0.060	0.063	-	-	0	-	3.45%
2025-01-06	0	0.058	0.057	0.067	0.056	0.061	778,000	45,436	0.0584	0.058	0.057	0.067	0.056	0.061	778,000	0.0584	-4.92%
2025-01-03	0	0.061	0.061	0.069	0.061	0.061	73,000	4,590	0.0629	0.061	0.061	0.069	0.061	0.061	73,000	0.0629	0.00%
2025-01-02	0	0.061	0.061	0.066	0.061	0.064	210,000	13,148	0.0626	0.061	0.061	0.066	0.061	0.064	210,000	0.0626	0.00%
2024-12-31	0	0.061	0.061	0.063	0.061	0.062	253,000	15,585	0.0616	0.061	0.061	0.063	0.061	0.062	253,000	0.0616	0.00%
2024-12-30	0	0.061	0.061	0.063	0.060	0.062	389,743	23,975	0.0615	0.061	0.061	0.063	0.060	0.062	389,743	0.0615	-1.61%
2024-12-27	0	0.062	0.061	0.064	0.060	0.063	1,040,000	64,353	0.0619	0.062	0.061	0.064	0.060	0.063	1,040,000	0.0619	0.00%
2024-12-24	0	0.062	0.061	0.062	-	-	0	0	-	0.062	0.061	0.062	-	-	0	-	0.00%
2024-12-23	0	0.062	0.062	0.066	0.061	0.063	1,408,000	88,680	0.0630	0.062	0.062	0.066	0.061	0.063	1,408,000	0.0630	1.64%
2024-12-20	0	0.061	0.061	0.066	0.061	0.061	65,000	3,965	0.0610	0.061	0.061	0.066	0.061	0.061	65,000	0.0610	-7.58%
2024-12-19	0	0.066	0.062	0.067	0.062	0.066	40,000	2,575	0.0644	0.066	0.062	0.067	0.062	0.066	40,000	0.0644	6.45%
2024-12-18	0	0.062	0.062	0.064	-	-	0	0	-	0.062	0.062	0.064	-	-	0	-	1.64%
2024-12-17	0	0.061	0.061	0.066	0.061	0.061	8,500	513	0.0604	0.061	0.061	0.066	0.061	0.061	8,500	0.0604	-4.69%
2024-12-16	0	0.064	0.061	0.068	0.060	0.067	241,000	15,960	0.0662	0.064	0.061	0.068	0.060	0.067	241,000	0.0662	8.47%
2024-12-13	0	0.059	0.059	0.061	0.059	0.062	188,000	11,471	0.0610	0.059	0.059	0.061	0.059	0.062	188,000	0.0610	-13.24%
2024-12-12	0	0.068	0.061	0.069	0.057	0.071	512,000	33,403	0.0652	0.068	0.061	0.069	0.057	0.071	512,000	0.0652	15.25%
2024-12-11	0	0.059	0.059	0.060	0.059	0.060	120,000	7,150	0.0596	0.059	0.059	0.060	0.059	0.060	120,000	0.0596	0.00%
2024-12-10	0	0.059	0.059	0.063	0.057	0.059	182,000	10,615	0.0583	0.059	0.059	0.063	0.057	0.059	182,000	0.0583	-6.35%
2024-12-09	0	0.063	0.063	0.065	0.059	0.063	195,000	11,826	0.0606	0.063	0.063	0.065	0.059	0.063	195,000	0.0606	6.78%
2024-12-06	0	0.059	0.059	0.060	0.058	0.060	298,000	17,649	0.0592	0.059	0.059	0.060	0.058	0.060	298,000	0.0592	-1.67%
2024-12-05	0	0.060	0.059	0.060	0.059	0.060	920,000	55,197	0.0600	0.060	0.059	0.060	0.059	0.060	920,000	0.0600	0.00%
2024-12-04	0	0.060	0.060	0.068	0.060	0.060	220,000	13,400	0.0609	0.060	0.060	0.068	0.060	0.060	220,000	0.0609	0.00%
2024-12-03	0	0.060	0.058	0.071	0.058	0.068	2,454,000	142,845	0.0582	0.060	0.058	0.071	0.058	0.068	2,454,000	0.0582	0.00%
2024-12-02	0	0.060	0.058	0.061	0.060	0.065	380,000	22,910	0.0603	0.060	0.058	0.061	0.060	0.065	380,000	0.0603	-1.64%
2024-11-29	0	0.061	0.061	0.064	0.061	0.064	15,000	945	0.0630	0.061	0.061	0.064	0.061	0.064	15,000	0.0630	0.00%
2024-11-28	0	0.061	0.061	0.064	0.060	0.061	34,871	2,111	0.0605	0.061	0.061	0.064	0.060	0.061	34,871	0.0605	-6.15%
2024-11-27	0	0.065	0.065	0.069	0.063	0.065	622,000	39,399	0.0633	0.065	0.065	0.069	0.063	0.065	622,000	0.0633	-5.80%
2024-11-26	0	0.069	0.063	0.069	0.061	0.069	375,000	24,861	0.0663	0.069	0.063	0.069	0.061	0.069	375,000	0.0663	13.11%
2024-11-25	0	0.061	0.061	0.065	0.061	0.062	1,873,000	114,785	0.0613	0.061	0.061	0.065	0.061	0.062	1,873,000	0.0613	-1.61%
2024-11-22	0	0.062	0.061	0.064	0.056	0.069	4,479,000	272,015	0.0607	0.062	0.061	0.064	0.056	0.069	4,479,000	0.0607	-12.68%
2024-11-21	0	0.071	0.071	0.074	0.071	0.071	158,000	11,218	0.0710	0.071	0.071	0.074	0.071	0.071	158,000	0.0710	-4.05%
2024-11-20	0	0.074	0.074	0.078	0.074	0.074	281,936	20,857	0.0740	0.074	0.074	0.078	0.074	0.074	281,936	0.0740	1.37%
2024-11-19	0	0.073	0.073	0.080	0.071	0.081	2,758,000	214,588	0.0778	0.073	0.073	0.080	0.071	0.081	2,758,000	0.0778	2.82%
2024-11-18	0	0.071	0.071	0.077	0.071	0.075	59,000	4,293	0.0728	0.071	0.071	0.077	0.071	0.075	59,000	0.0728	1.43%
2024-11-15	0	0.070	0.070	0.075	0.070	0.070	230,000	16,100	0.0700	0.070	0.070	0.075	0.070	0.070	230,000	0.0700	-2.78%
2024-11-14	0	0.072	0.070	0.072	0.072	0.072	300,000	21,600	0.0720	0.072	0.070	0.072	0.072	0.072	300,000	0.0720	0.00%
2024-11-13	0	0.072	0.068	0.072	-	-	0	0	-	0.072	0.068	0.072	-	-	0	-	-1.37%
2024-11-12	0	0.073	0.068	0.073	0.067	0.073	242,000	17,554	0.0725	0.073	0.068	0.073	0.067	0.073	242,000	0.0725	1.39%
2024-11-11	0	0.072	0.068	0.080	0.070	0.072	180,000	12,736	0.0708	0.072	0.068	0.080	0.070	0.072	180,000	0.0708	2.86%
2024-11-08	0	0.070	0.070	0.074	0.070	0.077	555,000	41,311	0.0744	0.070	0.070	0.074	0.070	0.077	555,000	0.0744	-9.09%
2024-11-07	0	0.077	0.077	0.078	0.074	0.080	395,000	30,698	0.0777	0.077	0.077	0.078	0.074	0.080	395,000	0.0777	2.67%
2024-11-06	0	0.075	0.074	0.079	0.075	0.077	22,000	1,652	0.0751	0.075	0.074	0.079	0.075	0.077	22,000	0.0751	-5.06%
2024-11-05	0	0.079	0.077	0.080	0.075	0.079	316,000	24,265	0.0768	0.079	0.077	0.080	0.075	0.079	316,000	0.0768	-1.25%
2024-11-04	0	0.080	0.076	0.081	0.078	0.082	331,000	25,828	0.0780	0.080	0.076	0.081	0.078	0.082	331,000	0.0780	-1.23%
2024-11-01	0	0.081	0.080	0.083	0.081	0.082	410,000	33,360	0.0814	0.081	0.080	0.083	0.081	0.082	410,000	0.0814	-1.22%
2024-10-31	0	0.082	0.081	0.082	0.079	0.087	419,000	34,865	0.0832	0.082	0.081	0.082	0.079	0.087	419,000	0.0832	5.13%
2024-10-30	0	0.078	0.078	0.083	0.075	0.075	3,000	225	0.0750	0.078	0.078	0.083	0.075	0.075	3,000	0.0750	-2.50%
2024-10-29	0	0.080	0.080	0.081	0.080	0.096	1,057,000	88,780	0.0840	0.080	0.080	0.081	0.080	0.096	1,057,000	0.0840	-6.98%
2024-10-28	0	0.086	0.082	0.086	0.080	0.094	923,000	77,306	0.0838	0.086	0.082	0.086	0.080	0.094	923,000	0.0838	-2.27%
2024-10-25	0	0.088	0.082	0.088	0.081	0.088	259,000	21,565	0.0833	0.088	0.082	0.088	0.081	0.088	259,000	0.0833	1.15%
2024-10-24	0	0.087	0.087	0.088	0.080	0.090	432,000	36,614	0.0848	0.087	0.087	0.088	0.080	0.090	432,000	0.0848	1.16%
2024-10-23	0	0.086	0.084	0.086	0.077	0.095	2,836,920	242,568	0.0855	0.086	0.084	0.086	0.077	0.095	2,836,920	0.0855	10.26%
2024-10-22	0	0.078	0.073	0.078	0.078	0.081	820,000	63,951	0.0780	0.078	0.073	0.078	0.078	0.081	820,000	0.0780	4.00%
2024-10-21	0	0.075	0.075	0.082	0.075	0.077	143,000	10,925	0.0764	0.075	0.075	0.082	0.075	0.077	143,000	0.0764	-7.41%
2024-10-18	0	0.081	0.077	0.083	0.072	0.083	5,459,000	426,472	0.0781	0.081	0.077	0.083	0.072	0.083	5,459,000	0.0781	3.85%
2024-10-17	0	0.078	0.076	0.078	0.073	0.083	1,488,000	116,004	0.0780	0.078	0.076	0.078	0.073	0.083	1,488,000	0.0780	-7.14%
2024-10-16	0	0.084	0.081	0.085	0.081	0.086	139,000	11,422	0.0822	0.084	0.081	0.085	0.081	0.086	139,000	0.0822	3.70%
2024-10-15	0	0.081	0.081	0.083	0.081	0.087	499,000	42,273	0.0847	0.081	0.081	0.083	0.081	0.087	499,000	0.0847	-2.41%
2024-10-14	0	0.083	0.083	0.091	0.080	0.086	1,310,000	105,316	0.0804	0.083	0.083	0.091	0.080	0.086	1,310,000	0.0804	-11.70%
2024-10-10	0	0.094	0.088	0.094	0.085	0.099	2,208,000	195,016	0.0883	0.094	0.088	0.094	0.085	0.099	2,208,000	0.0883	4.44%
2024-10-09	0	0.090	0.089	0.090	0.088	0.097	1,781,000	162,772	0.0914	0.090	0.089	0.090	0.088	0.097	1,781,000	0.0914	-4.26%
2024-10-08	0	0.094	0.092	0.094	0.088	0.102	3,349,000	319,855	0.0955	0.094	0.092	0.094	0.088	0.102	3,349,000	0.0955	-6.00%
2024-10-07	0	0.100	0.099	0.100	0.080	0.108	5,867,000	574,260	0.0979	0.100	0.099	0.100	0.080	0.108	5,867,000	0.0979	12.36%
2024-10-04	0	0.089	0.087	0.089	0.083	0.091	3,671,000	324,098	0.0883	0.089	0.087	0.089	0.083	0.091	3,671,000	0.0883	18.67%
2024-10-03	0	0.075	0.071	0.088	0.071	0.090	4,090,000	336,158	0.0822	0.075	0.071	0.088	0.071	0.090	4,090,000	0.0822	-12.79%
2024-10-02	0	0.086	0.082	0.089	0.070	0.095	4,977,000	419,269	0.0842	0.086	0.082	0.089	0.070	0.095	4,977,000	0.0842	16.22%
2024-09-30	0	0.074	0.073	0.074	0.067	0.075	288,984	20,860	0.0722	0.074	0.073	0.074	0.067	0.075	288,984	0.0722	-1.33%
2024-09-27	0	0.075	0.073	0.077	0.065	0.075	891,000	64,190	0.0720	0.075	0.073	0.077	0.065	0.075	891,000	0.0720	7.14%
2024-09-26	0	0.070	0.067	0.069	0.064	0.070	1,193,000	83,307	0.0698	0.070	0.067	0.069	0.064	0.070	1,193,000	0.0698	4.48%
2024-09-25	0	0.067	0.065	0.069	0.064	0.067	21,000	1,388	0.0661	0.067	0.065	0.069	0.064	0.067	21,000	0.0661	-4.29%
2024-09-24	0	0.070	0.067	0.070	0.059	0.070	603,000	39,461	0.0654	0.070	0.067	0.070	0.059	0.070	603,000	0.0654	14.75%
2024-09-23	0	0.061	0.062	0.065	0.057	0.067	216,000	14,031	0.0650	0.061	0.062	0.065	0.057	0.067	216,000	0.0650	7.02%
2024-09-20	0	0.057	0.056	0.059	0.056	0.060	2,017,000	115,684	0.0574	0.057	0.056	0.059	0.056	0.060	2,017,000	0.0574	-1.72%
2024-09-19	0	0.058	0.058	0.065	0.057	0.065	876,000	49,940	0.0570	0.058	0.058	0.065	0.057	0.065	876,000	0.0570	-3.33%
2024-09-17	0	0.060	0.060	0.066	0.052	0.068	761,000	46,319	0.0609	0.060	0.060	0.066	0.052	0.068	761,000	0.0609	0.00%
2024-09-16	0	0.060	0.060	0.067	0.055	0.055	4,000	220	0.0550	0.060	0.060	0.067	0.055	0.055	4,000	0.0550	0.00%
2024-09-13	0	0.060	0.060	0.067	0.059	0.061	2,473,000	147,396	0.0596	0.060	0.060	0.067	0.059	0.061	2,473,000	0.0596	-4.76%
2024-09-12	0	0.063	0.063	0.067	0.059	0.063	52,000	3,076	0.0592	0.063	0.063	0.067	0.059	0.063	52,000	0.0592	-1.56%
2024-09-11	0	0.064	0.064	0.069	0.060	0.070	5,106,984	325,150	0.0637	0.064	0.064	0.069	0.060	0.070	5,106,984	0.0637	-3.03%
2024-09-10	0	0.066	0.066	0.070	0.063	0.065	432,000	27,930	0.0647	0.066	0.066	0.070	0.063	0.065	432,000	0.0647	-4.35%
2024-09-09	0	0.069	0.069	0.070	0.067	0.069	1,151,000	78,215	0.0680	0.069	0.069	0.070	0.067	0.069	1,151,000	0.0680	-1.43%
2024-09-05	0	0.070	0.070	0.073	0.065	0.070	6,187,000	415,283	0.0671	0.070	0.070	0.073	0.065	0.070	6,187,000	0.0671	-1.41%
2024-09-04	0	0.071	0.071	0.079	0.071	0.077	502,000	36,086	0.0719	0.071	0.071	0.079	0.071	0.077	502,000	0.0719	-4.05%
2024-09-03	0	0.074	0.075	0.081	0.074	0.074	7,000	518	0.0740	0.074	0.075	0.081	0.074	0.074	7,000	0.0740	0.00%
2024-09-02	0	0.074	0.073	0.081	0.074	0.074	802,000	59,348	0.0740	0.074	0.073	0.081	0.074	0.074	802,000	0.0740	0.00%
2024-08-30	0	0.074	0.074	0.079	0.074	0.074	7,000	518	0.0740	0.074	0.074	0.079	0.074	0.074	7,000	0.0740	-2.63%
2024-08-29	0	0.076	0.076	0.080	0.075	0.076	26,000	1,963	0.0755	0.076	0.076	0.080	0.075	0.076	26,000	0.0755	-1.30%
2024-08-28	0	0.077	0.077	0.081	0.076	0.077	34,000	2,611	0.0768	0.077	0.077	0.081	0.076	0.077	34,000	0.0768	0.00%
2024-08-27	0	0.077	0.077	0.080	0.075	0.084	301,000	24,311	0.0808	0.077	0.077	0.080	0.075	0.084	301,000	0.0808	-4.94%
2024-08-26	0	0.081	0.076	0.080	0.081	0.081	50,000	4,050	0.0810	0.081	0.076	0.080	0.081	0.081	50,000	0.0810	0.00%
2024-08-23	0	0.081	0.077	0.084	-	-	0	0	-	0.081	0.077	0.084	-	-	0	-	0.00%
2024-08-22	0	0.081	0.076	0.084	0.075	0.084	96,000	7,768	0.0809	0.081	0.076	0.084	0.075	0.084	96,000	0.0809	5.19%
2024-08-21	0	0.077	0.077	0.082	0.077	0.081	192,000	15,528	0.0809	0.077	0.077	0.082	0.077	0.081	192,000	0.0809	-4.94%
2024-08-20	0	0.081	0.081	0.086	0.081	0.081	43,000	3,483	0.0810	0.081	0.081	0.086	0.081	0.081	43,000	0.0810	0.00%
2024-08-19	0	0.081	0.081	0.084	0.081	0.085	202,000	16,727	0.0828	0.081	0.081	0.084	0.081	0.085	202,000	0.0828	1.25%
2024-08-16	0	0.080	0.080	0.084	0.079	0.080	4,000	319	0.0798	0.080	0.080	0.084	0.079	0.080	4,000	0.0798	-3.61%
2024-08-15	0	0.083	0.081	0.084	0.075	0.084	779,000	59,921	0.0769	0.083	0.081	0.084	0.075	0.084	779,000	0.0769	1.22%
2024-08-14	0	0.082	0.079	0.083	0.077	0.082	252,000	20,404	0.0810	0.082	0.079	0.083	0.077	0.082	252,000	0.0810	1.23%
2024-08-13	0	0.081	0.081	0.084	0.081	0.081	24,000	1,944	0.0810	0.081	0.081	0.084	0.081	0.081	24,000	0.0810	0.00%
2024-08-12	0	0.081	0.077	0.081	0.076	0.081	38,000	3,065	0.0807	0.081	0.077	0.081	0.076	0.081	38,000	0.0807	3.85%
2024-08-09	0	0.078	0.078	0.080	0.076	0.078	109,000	8,498	0.0780	0.078	0.078	0.080	0.076	0.078	109,000	0.0780	0.00%
2024-08-08	0	0.078	0.078	0.082	0.076	0.078	304,000	23,647	0.0778	0.078	0.078	0.082	0.076	0.078	304,000	0.0778	-6.02%
2024-08-07	0	0.083	0.083	0.084	0.079	0.083	229,000	18,967	0.0828	0.083	0.083	0.084	0.079	0.083	229,000	0.0828	9.21%
2024-08-06	0	0.076	0.076	0.081	0.075	0.076	81,000	6,084	0.0751	0.076	0.076	0.081	0.075	0.076	81,000	0.0751	-1.30%
2024-08-05	0	0.077	0.077	0.080	0.075	0.079	482,000	37,478	0.0778	0.077	0.077	0.080	0.075	0.079	482,000	0.0778	-2.53%
2024-08-02	0	0.079	0.079	0.084	0.077	0.080	35,000	2,771	0.0792	0.079	0.079	0.084	0.077	0.080	35,000	0.0792	-9.20%
2024-08-01	0	0.087	0.087	0.088	0.087	0.087	7,000	609	0.0870	0.087	0.087	0.088	0.087	0.087	7,000	0.0870	0.00%
2024-07-31	0	0.087	0.078	0.088	0.087	0.087	100,000	8,700	0.0870	0.087	0.078	0.088	0.087	0.087	100,000	0.0870	6.10%
2024-07-30	0	0.082	0.082	0.084	0.081	0.084	458,000	37,693	0.0823	0.082	0.082	0.084	0.081	0.084	458,000	0.0823	-1.20%
2024-07-29	0	0.083	0.082	0.088	0.080	0.086	670,000	54,593	0.0815	0.083	0.082	0.088	0.080	0.086	670,000	0.0815	2.47%
2024-07-26	0	0.081	0.081	0.085	0.080	0.080	2,000	160	0.0800	0.081	0.081	0.085	0.080	0.080	2,000	0.0800	-3.57%
2024-07-25	0	0.084	0.083	0.087	0.083	0.084	202,000	16,967	0.0840	0.084	0.083	0.087	0.083	0.084	202,000	0.0840	0.00%
2024-07-24	0	0.084	0.084	0.088	0.084	0.084	33,000	2,772	0.0840	0.084	0.084	0.088	0.084	0.084	33,000	0.0840	-1.18%
2024-07-23	0	0.085	0.084	0.089	0.083	0.085	1,154,000	97,810	0.0848	0.085	0.084	0.089	0.083	0.085	1,154,000	0.0848	0.00%
2024-07-22	0	0.085	0.081	0.088	0.082	0.088	1,019,000	86,369	0.0848	0.085	0.081	0.088	0.082	0.088	1,019,000	0.0848	-1.16%
2024-07-19	0	0.086	0.085	0.086	0.083	0.093	9,011,000	776,909	0.0862	0.086	0.085	0.086	0.083	0.093	9,011,000	0.0862	-13.13%
2024-07-18	0	0.099	0.099	0.102	0.094	0.099	41,000	3,891	0.0949	0.099	0.099	0.102	0.094	0.099	41,000	0.0949	0.00%
2024-07-17	0	0.099	0.099	0.104	0.098	0.100	321,000	32,048	0.0998	0.099	0.099	0.104	0.098	0.100	321,000	0.0998	-4.81%
2024-07-16	0	0.104	0.104	0.107	0.101	0.109	304,000	31,267	0.1029	0.104	0.104	0.107	0.101	0.109	304,000	0.1029	-2.80%
2024-07-15	0	0.107	0.105	0.107	0.106	0.107	427,000	45,667	0.1069	0.107	0.105	0.107	0.106	0.107	427,000	0.1069	-5.31%
2024-07-12	0	0.113	0.110	0.113	0.107	0.118	319,000	36,098	0.1132	0.113	0.110	0.113	0.107	0.118	319,000	0.1132	0.00%
2024-07-11	0	0.113	0.113	0.115	0.112	0.113	103,000	11,538	0.1120	0.113	0.113	0.115	0.112	0.113	103,000	0.1120	-1.74%
2024-07-10	0	0.115	0.106	0.115	0.111	0.115	421,000	48,083	0.1142	0.115	0.106	0.115	0.111	0.115	421,000	0.1142	7.48%
2024-07-09	0	0.107	0.107	0.113	0.107	0.107	3,000	321	0.1070	0.107	0.107	0.113	0.107	0.107	3,000	0.1070	-3.60%
2024-07-08	0	0.111	0.111	0.113	0.105	0.111	493,000	53,190	0.1079	0.111	0.111	0.113	0.105	0.111	493,000	0.1079	4.72%
2024-07-05	0	0.106	0.105	0.110	0.102	0.111	303,000	32,318	0.1067	0.106	0.105	0.110	0.102	0.111	303,000	0.1067	2.91%
2024-07-04	0	0.103	0.103	0.112	0.102	0.114	476,000	51,377	0.1079	0.103	0.103	0.112	0.102	0.114	476,000	0.1079	-2.83%
2024-07-03	0	0.106	0.105	0.110	0.105	0.106	165,000	17,459	0.1058	0.106	0.105	0.110	0.105	0.106	165,000	0.1058	-1.85%
2024-07-02	0	0.108	0.108	0.109	0.107	0.110	408,000	44,127	0.1082	0.108	0.108	0.109	0.107	0.110	408,000	0.1082	-2.70%
2024-06-28	0	0.111	0.111	0.116	0.110	0.111	4,000	442	0.1105	0.111	0.111	0.116	0.110	0.111	4,000	0.1105	0.91%
2024-06-27	0	0.110	0.110	0.125	0.110	0.111	192,000	21,199	0.1104	0.110	0.110	0.125	0.110	0.111	192,000	0.1104	-5.98%
2024-06-26	0	0.117	0.115	0.118	0.111	0.120	319,000	36,882	0.1156	0.117	0.115	0.118	0.111	0.120	319,000	0.1156	1.74%
2024-06-25	0	0.115	0.115	0.120	0.111	0.115	301,000	33,415	0.1110	0.115	0.115	0.120	0.111	0.115	301,000	0.1110	1.77%
2024-06-24	0	0.113	0.110	0.115	-	-	0	0	-	0.113	0.110	0.115	-	-	0	-	0.00%
2024-06-21	0	0.113	0.113	0.121	0.113	0.114	115,000	12,998	0.1130	0.113	0.113	0.121	0.113	0.114	115,000	0.1130	-4.24%
2024-06-20	0	0.118	0.111	0.122	0.106	0.128	948,000	118,607	0.1251	0.118	0.111	0.122	0.106	0.128	948,000	0.1251	0.85%
2024-06-19	0	0.117	0.110	0.124	0.114	0.117	506,000	58,104	0.1148	0.117	0.110	0.124	0.114	0.117	506,000	0.1148	0.00%
2024-06-18	0	0.117	0.115	0.120	0.112	0.120	1,211,000	141,765	0.1171	0.117	0.115	0.120	0.112	0.120	1,211,000	0.1171	-0.85%
2024-06-17	0	0.118	0.117	0.118	0.115	0.118	169,000	19,812	0.1172	0.118	0.117	0.118	0.115	0.118	169,000	0.1172	4.42%
2024-06-14	0	0.113	0.113	0.124	0.113	0.117	13,000	1,517	0.1167	0.113	0.113	0.124	0.113	0.117	13,000	0.1167	-7.38%
2024-06-13	0	0.122	0.116	0.122	0.116	0.122	443,000	53,778	0.1214	0.122	0.116	0.122	0.116	0.122	443,000	0.1214	5.17%
2024-06-12	0	0.116	0.116	0.120	0.112	0.118	111,000	12,466	0.1123	0.116	0.116	0.120	0.112	0.118	111,000	0.1123	-1.69%
2024-06-11	0	0.118	0.118	0.128	0.110	0.118	834,000	95,585	0.1146	0.118	0.118	0.128	0.110	0.118	834,000	0.1146	-6.35%
2024-06-07	0	0.126	0.126	0.130	0.113	0.135	2,486,000	324,048	0.1303	0.126	0.126	0.130	0.113	0.135	2,486,000	0.1303	4.13%
2024-06-06	0	0.121	0.119	0.121	0.111	0.144	7,432,000	963,437	0.1296	0.121	0.119	0.121	0.111	0.144	7,432,000	0.1296	19.80%
2024-06-05	0	0.101	0.100	0.101	0.100	0.112	2,034,000	207,120	0.1018	0.101	0.100	0.101	0.100	0.112	2,034,000	0.1018	-12.93%
2024-06-04	0	0.116	0.114	0.116	0.108	0.118	1,447,000	165,030	0.1140	0.116	0.114	0.116	0.108	0.118	1,447,000	0.1140	7.41%
2024-06-03	0	0.108	0.108	0.115	0.108	0.110	217,000	23,604	0.1088	0.108	0.108	0.115	0.108	0.110	217,000	0.1088	0.93%
2024-05-31	0	0.107	0.108	0.112	0.104	0.116	723,000	82,316	0.1139	0.107	0.108	0.112	0.104	0.116	723,000	0.1139	0.94%
2024-05-30	0	0.106	0.106	0.112	0.106	0.111	301,000	33,091	0.1099	0.106	0.106	0.112	0.106	0.111	301,000	0.1099	-1.85%
2024-05-29	0	0.108	0.101	0.108	0.097	0.108	1,022,000	104,477	0.1022	0.108	0.101	0.108	0.097	0.108	1,022,000	0.1022	0.93%
2024-05-28	0	0.107	0.102	0.109	0.102	0.112	1,032,000	111,620	0.1082	0.107	0.102	0.109	0.102	0.112	1,032,000	0.1082	-1.83%
2024-05-27	0	0.109	0.109	0.114	0.109	0.113	2,177,000	242,228	0.1113	0.109	0.109	0.114	0.109	0.113	2,177,000	0.1113	2.83%
2024-05-24	0	0.106	0.105	0.107	0.104	0.110	1,364,000	146,746	0.1076	0.106	0.105	0.107	0.104	0.110	1,364,000	0.1076	0.00%
2024-05-23	0	0.106	0.095	0.106	0.094	0.106	4,000	388	0.0970	0.106	0.095	0.106	0.094	0.106	4,000	0.0970	4.95%
2024-05-22	0	0.101	0.101	0.108	0.098	0.101	6,500	642	0.0988	0.101	0.101	0.108	0.098	0.101	6,500	0.0988	-1.94%
2024-05-21	0	0.103	0.102	0.108	0.100	0.110	1,880,000	203,974	0.1085	0.103	0.102	0.108	0.100	0.110	1,880,000	0.1085	-7.21%
2024-05-20	0	0.111	0.110	0.117	0.108	0.111	388,000	42,990	0.1108	0.111	0.110	0.117	0.108	0.111	388,000	0.1108	-3.48%
2024-05-17	0	0.115	0.112	0.115	0.105	0.115	2,307,000	258,043	0.1119	0.115	0.112	0.115	0.105	0.115	2,307,000	0.1119	4.55%
2024-05-16	0	0.110	0.107	0.110	0.089	0.118	7,568,000	834,854	0.1103	0.110	0.107	0.110	0.089	0.118	7,568,000	0.1103	20.88%
2024-05-14	0	0.091	0.090	0.091	0.088	0.091	1,751,000	156,881	0.0896	0.091	0.090	0.091	0.088	0.091	1,751,000	0.0896	9.64%
2024-05-13	0	0.083	0.083	0.085	0.082	0.085	49,000	4,079	0.0832	0.083	0.083	0.085	0.082	0.085	49,000	0.0832	-1.19%
2024-05-10	0	0.084	0.083	0.088	0.084	0.085	315,000	26,565	0.0843	0.084	0.083	0.088	0.084	0.085	315,000	0.0843	-1.18%
2024-05-09	0	0.085	0.085	0.086	0.082	0.087	73,800	6,328	0.0857	0.085	0.085	0.086	0.082	0.087	73,800	0.0857	0.00%
2024-05-08	0	0.085	0.081	0.085	0.080	0.085	521,000	44,062	0.0846	0.085	0.081	0.085	0.080	0.085	521,000	0.0846	2.41%
2024-05-07	0	0.083	0.082	0.086	0.079	0.083	593,000	48,638	0.0820	0.083	0.082	0.086	0.079	0.083	593,000	0.0820	0.00%
2024-05-06	0	0.083	0.083	0.087	0.083	0.086	195,000	16,426	0.0842	0.083	0.083	0.087	0.083	0.086	195,000	0.0842	-3.49%
2024-05-03	0	0.086	0.081	0.087	0.080	0.086	37,000	3,166	0.0856	0.086	0.081	0.087	0.080	0.086	37,000	0.0856	1.18%
2024-05-02	0	0.085	0.085	0.086	0.084	0.084	25,000	2,110	0.0844	0.085	0.085	0.086	0.084	0.084	25,000	0.0844	1.19%
2024-04-30	0	0.084	0.084	0.085	0.084	0.085	515,000	43,772	0.0850	0.084	0.084	0.085	0.084	0.085	515,000	0.0850	0.00%
2024-04-29	0	0.084	0.084	0.088	0.083	0.088	3,484,984	296,618	0.0851	0.084	0.084	0.088	0.083	0.088	3,484,984	0.0851	-1.18%
2024-04-26	0	0.085	0.084	0.085	0.084	0.087	639,000	54,424	0.0852	0.085	0.084	0.085	0.084	0.087	639,000	0.0852	0.00%
2024-04-25	0	0.085	0.084	0.085	0.083	0.086	856,000	72,838	0.0851	0.085	0.084	0.085	0.083	0.086	856,000	0.0851	1.19%
2024-04-24	0	0.084	0.084	0.085	0.084	0.087	1,050,984	91,309	0.0869	0.084	0.084	0.085	0.084	0.087	1,050,984	0.0869	-2.33%
2024-04-23	0	0.086	0.083	0.087	0.084	0.086	341,000	28,886	0.0847	0.086	0.083	0.087	0.084	0.086	341,000	0.0847	2.38%
2024-04-22	0	0.084	0.083	0.089	0.084	0.085	167,000	14,048	0.0841	0.084	0.083	0.089	0.084	0.085	167,000	0.0841	0.00%
2024-04-19	0	0.084	0.084	0.089	0.083	0.089	342,000	29,910	0.0875	0.084	0.084	0.089	0.083	0.089	342,000	0.0875	-6.67%
2024-04-18	0	0.090	0.088	0.090	0.088	0.090	48,000	4,275	0.0891	0.090	0.088	0.090	0.088	0.090	48,000	0.0891	2.27%
2024-04-17	0	0.088	0.085	0.088	0.084	0.088	420,000	36,461	0.0868	0.088	0.085	0.088	0.084	0.088	420,000	0.0868	4.76%
2024-04-16	0	0.084	0.084	0.088	0.084	0.089	466,000	40,405	0.0867	0.084	0.084	0.088	0.084	0.089	466,000	0.0867	-5.62%
2024-04-15	0	0.089	0.087	0.090	0.083	0.090	567,000	50,576	0.0892	0.089	0.087	0.090	0.083	0.090	567,000	0.0892	3.49%
2024-04-12	0	0.086	0.083	0.086	0.080	0.087	851,000	69,635	0.0818	0.086	0.083	0.086	0.080	0.087	851,000	0.0818	-4.44%
2024-04-11	0	0.090	0.083	0.090	0.089	0.090	110,000	9,890	0.0899	0.090	0.083	0.090	0.089	0.090	110,000	0.0899	4.65%
2024-04-10	0	0.086	0.085	0.087	0.083	0.086	301,000	25,440	0.0845	0.086	0.085	0.087	0.083	0.086	301,000	0.0845	3.61%
2024-04-09	0	0.083	0.083	0.088	0.080	0.082	26,000	2,130	0.0819	0.083	0.083	0.088	0.080	0.082	26,000	0.0819	0.00%
2024-04-08	0	0.083	0.083	0.089	0.077	0.083	3,000	238	0.0793	0.083	0.083	0.089	0.077	0.083	3,000	0.0793	0.00%
2024-04-05	0	0.083	0.083	0.088	0.079	0.084	509,000	42,280	0.0831	0.083	0.083	0.088	0.079	0.084	509,000	0.0831	-3.49%
2024-04-03	0	0.086	0.083	0.088	0.080	0.087	1,400,000	117,025	0.0836	0.086	0.083	0.088	0.080	0.087	1,400,000	0.0836	0.00%
2024-04-02	0	0.086	0.086	0.088	0.085	0.096	533,000	45,555	0.0855	0.086	0.086	0.088	0.085	0.096	533,000	0.0855	-10.42%
2024-03-28	0	0.096	0.089	0.096	0.086	0.099	263,000	25,127	0.0955	0.096	0.089	0.096	0.086	0.099	263,000	0.0955	11.63%
2024-03-27	0	0.086	0.086	0.092	0.086	0.087	21,000	1,809	0.0861	0.086	0.086	0.092	0.086	0.087	21,000	0.0861	-6.52%
2024-03-26	0	0.092	0.087	0.094	-	-	0	0	-	0.092	0.087	0.094	-	-	0	-	0.00%
2024-03-25	0	0.092	0.092	0.094	0.091	0.096	259,000	24,562	0.0948	0.092	0.092	0.094	0.091	0.096	259,000	0.0948	1.10%
2024-03-22	0	0.091	0.087	0.091	-	-	0	0	-	0.091	0.087	0.091	-	-	0	-	0.00%
2024-03-21	0	0.091	0.090	0.098	0.090	0.091	31,000	2,791	0.0900	0.091	0.090	0.098	0.090	0.091	31,000	0.0900	1.11%
2024-03-20	0	0.090	0.089	0.090	0.088	0.090	257,000	22,784	0.0887	0.090	0.089	0.090	0.088	0.090	257,000	0.0887	2.27%
2024-03-19	0	0.088	0.088	0.102	0.086	0.101	16,000	1,419	0.0887	0.088	0.088	0.102	0.086	0.101	16,000	0.0887	0.00%
2024-03-18	0	0.088	0.088	0.097	0.086	0.088	32,000	2,755	0.0861	0.088	0.088	0.097	0.086	0.088	32,000	0.0861	-3.30%
2024-03-15	0	0.091	0.091	0.097	0.091	0.091	102,000	9,282	0.0910	0.091	0.091	0.097	0.091	0.091	102,000	0.0910	1.11%
2024-03-14	0	0.090	0.090	0.097	0.090	0.090	47,000	4,230	0.0900	0.090	0.090	0.097	0.090	0.090	47,000	0.0900	0.00%
2024-03-13	0	0.090	0.090	0.093	0.090	0.090	55,000	4,950	0.0900	0.090	0.090	0.093	0.090	0.090	55,000	0.0900	-3.23%
2024-03-12	0	0.093	0.092	0.093	0.093	0.095	123,000	11,584	0.0942	0.093	0.092	0.093	0.093	0.095	123,000	0.0942	2.20%
2024-03-11	0	0.091	0.091	0.098	0.087	0.091	169,000	14,970	0.0886	0.091	0.091	0.098	0.087	0.091	169,000	0.0886	0.00%
2024-03-08	0	0.091	0.091	0.100	0.087	0.095	186,000	16,846	0.0906	0.091	0.091	0.100	0.087	0.095	186,000	0.0906	-2.15%
2024-03-07	0	0.093	0.093	0.099	0.093	0.099	304,000	29,851	0.0982	0.093	0.093	0.099	0.093	0.099	304,000	0.0982	-2.11%
2024-03-06	0	0.095	0.095	0.099	0.094	0.099	683,000	66,448	0.0973	0.095	0.095	0.099	0.094	0.099	683,000	0.0973	0.00%
2024-03-05	0	0.095	0.095	0.098	0.090	0.095	784,000	73,402	0.0936	0.095	0.095	0.098	0.090	0.095	784,000	0.0936	-1.04%
2024-03-04	0	0.096	0.096	0.097	0.093	0.098	726,000	69,810	0.0962	0.096	0.096	0.097	0.093	0.098	726,000	0.0962	2.13%
2024-03-01	0	0.094	0.094	0.096	0.093	0.098	792,000	75,306	0.0951	0.094	0.094	0.096	0.093	0.098	792,000	0.0951	1.08%
2024-02-29	0	0.093	0.093	0.097	0.089	0.100	75,000	7,326	0.0977	0.093	0.093	0.097	0.089	0.100	75,000	0.0977	-2.11%
2024-02-28	0	0.095	0.092	0.095	0.094	0.098	502,000	47,796	0.0952	0.095	0.092	0.095	0.094	0.098	502,000	0.0952	0.00%
2024-02-27	0	0.095	0.094	0.099	0.091	0.099	796,000	77,402	0.0972	0.095	0.094	0.099	0.091	0.099	796,000	0.0972	-3.06%
2024-02-26	0	0.098	0.098	0.102	0.098	0.102	533,000	53,338	0.1001	0.098	0.098	0.102	0.098	0.102	533,000	0.1001	-3.92%
2024-02-23	0	0.102	0.102	0.103	0.100	0.113	1,670,000	171,289	0.1026	0.102	0.102	0.103	0.100	0.113	1,670,000	0.1026	-5.56%
2024-02-22	0	0.108	0.100	0.107	0.090	0.118	7,261,000	764,646	0.1053	0.108	0.100	0.107	0.090	0.118	7,261,000	0.1053	18.68%
2024-02-21	0	0.091	0.090	0.092	0.091	0.092	452,000	41,315	0.0914	0.091	0.090	0.092	0.091	0.092	452,000	0.0914	1.11%
2024-02-20	0	0.090	0.088	0.092	0.090	0.098	807,000	76,170	0.0944	0.090	0.088	0.092	0.090	0.098	807,000	0.0944	-5.26%
2024-02-19	0	0.095	0.091	0.096	0.083	0.102	2,417,000	227,765	0.0942	0.095	0.091	0.096	0.083	0.102	2,417,000	0.0942	15.85%
2024-02-16	0	0.082	0.079	0.084	0.078	0.086	2,725,000	219,509	0.0806	0.082	0.079	0.084	0.078	0.086	2,725,000	0.0806	-3.53%
2024-02-15	0	0.085	0.081	0.091	0.081	0.085	687,000	56,208	0.0818	0.085	0.081	0.091	0.081	0.085	687,000	0.0818	-1.16%
2024-02-14	0	0.086	0.081	0.091	-	-	0	0	-	0.086	0.081	0.091	-	-	0	-	0.00%
2024-02-09	0	0.086	0.086	0.092	-	-	0	0	-	0.086	0.086	0.092	-	-	0	-	0.00%
2024-02-08	0	0.086	0.086	0.093	0.078	0.089	3,486,000	284,322	0.0816	0.086	0.086	0.093	0.078	0.089	3,486,000	0.0816	-4.44%
2024-02-07	0	0.090	0.089	0.092	0.081	0.090	225,000	20,103	0.0893	0.090	0.089	0.092	0.081	0.090	225,000	0.0893	1.12%
2024-02-06	0	0.089	0.086	0.092	0.072	0.089	4,087,000	329,726	0.0807	0.089	0.086	0.092	0.072	0.089	4,087,000	0.0807	2.30%
2024-02-05	0	0.087	0.087	0.090	0.086	0.091	1,672,000	147,478	0.0882	0.087	0.087	0.090	0.086	0.091	1,672,000	0.0882	-10.31%
2024-02-02	0	0.097	0.095	0.098	0.092	0.099	273,000	26,075	0.0955	0.097	0.095	0.098	0.092	0.099	273,000	0.0955	-3.00%
2024-02-01	0	0.100	0.100	0.102	0.100	0.100	436,000	43,600	0.1000	0.100	0.100	0.102	0.100	0.100	436,000	0.1000	-0.99%
2024-01-31	0	0.101	0.101	0.110	0.100	0.114	2,075,000	221,504	0.1067	0.101	0.101	0.110	0.100	0.114	2,075,000	0.1067	-8.18%
2024-01-30	0	0.110	0.100	0.110	0.099	0.110	335,000	33,533	0.1001	0.110	0.100	0.110	0.099	0.110	335,000	0.1001	6.80%
2024-01-29	0	0.103	0.098	0.103	0.097	0.103	330,000	32,523	0.0986	0.103	0.098	0.103	0.097	0.103	330,000	0.0986	0.00%
2024-01-26	0	0.103	0.099	0.103	0.098	0.103	754,000	74,802	0.0992	0.103	0.099	0.103	0.098	0.103	754,000	0.0992	1.98%
2024-01-25	0	0.101	0.100	0.101	0.099	0.101	403,000	40,239	0.0998	0.101	0.100	0.101	0.099	0.101	403,000	0.0998	0.00%
2024-01-24	0	0.101	0.098	0.101	0.093	0.101	283,000	27,929	0.0987	0.101	0.098	0.101	0.093	0.101	283,000	0.0987	-0.98%
2024-01-23	0	0.102	0.098	0.102	0.097	0.102	321,000	31,347	0.0977	0.102	0.098	0.102	0.097	0.102	321,000	0.0977	0.00%
2024-01-22	0	0.102	0.098	0.102	-	-	0	0	-	0.102	0.098	0.102	-	-	0	-	-0.97%
2024-01-19	0	0.103	0.098	0.103	0.099	0.105	194,000	19,813	0.1021	0.103	0.098	0.103	0.099	0.105	194,000	0.1021	-0.96%
2024-01-18	0	0.104	0.101	0.104	0.100	0.104	3,000	306	0.1020	0.104	0.101	0.104	0.100	0.104	3,000	0.1020	2.97%
2024-01-17	0	0.101	0.099	0.101	0.099	0.101	1,043,000	104,306	0.1000	0.101	0.099	0.101	0.099	0.101	1,043,000	0.1000	-7.34%
2024-01-16	0	0.109	0.102	0.104	0.100	0.110	801,000	83,375	0.1041	0.109	0.102	0.104	0.100	0.110	801,000	0.1041	-2.68%
2024-01-15	0	0.112	0.110	0.113	0.107	0.114	347,000	38,275	0.1103	0.112	0.110	0.113	0.107	0.114	347,000	0.1103	-0.88%
2024-01-12	0	0.113	0.108	0.112	0.107	0.115	1,919,000	214,059	0.1115	0.113	0.108	0.112	0.107	0.115	1,919,000	0.1115	4.63%
2024-01-11	0	0.108	0.103	0.108	0.102	0.110	1,398,000	146,176	0.1046	0.108	0.103	0.108	0.102	0.110	1,398,000	0.1046	1.89%
2024-01-10	0	0.106	0.106	0.109	0.106	0.120	3,724,000	425,938	0.1144	0.106	0.106	0.109	0.106	0.120	3,724,000	0.1144	-15.20%
2024-01-09	0	0.125	0.125	0.126	0.123	0.138	2,477,000	315,803	0.1275	0.125	0.125	0.126	0.123	0.138	2,477,000	0.1275	-9.42%
2024-01-08	0	0.138	0.135	0.138	0.123	0.146	3,062,000	421,694	0.1377	0.138	0.135	0.138	0.123	0.146	3,062,000	0.1377	6.15%
2024-01-05	0	0.130	0.125	0.130	0.125	0.132	693,000	88,199	0.1273	0.130	0.125	0.130	0.125	0.132	693,000	0.1273	0.00%
2024-01-04	0	0.130	0.129	0.134	0.130	0.140	1,311,000	175,578	0.1339	0.130	0.129	0.134	0.130	0.140	1,311,000	0.1339	-3.70%
2024-01-03	0	0.135	0.133	0.135	0.135	0.150	3,412,000	481,145	0.1410	0.135	0.133	0.135	0.135	0.150	3,412,000	0.1410	-12.34%
2024-01-02	0	0.154	0.147	0.155	0.121	0.154	4,993,000	714,543	0.1431	0.154	0.147	0.155	0.121	0.154	4,993,000	0.1431	19.38%
2023-12-29	0	0.129	0.120	0.129	0.120	0.129	588,000	71,974	0.1224	0.129	0.120	0.129	0.120	0.129	588,000	0.1224	4.03%
2023-12-28	0	0.124	0.122	0.124	0.113	0.129	472,000	58,106	0.1231	0.124	0.122	0.124	0.113	0.129	472,000	0.1231	1.64%
2023-12-27	0	0.122	0.121	0.126	0.117	0.125	639,000	78,772	0.1233	0.122	0.121	0.126	0.117	0.125	639,000	0.1233	-0.81%
2023-12-22	0	0.123	0.123	0.125	0.122	0.130	1,437,000	178,184	0.1240	0.123	0.123	0.125	0.122	0.130	1,437,000	0.1240	-3.15%
2023-12-21	0	0.127	0.116	0.125	0.112	0.134	2,488,000	306,928	0.1234	0.127	0.116	0.125	0.112	0.134	2,488,000	0.1234	1.60%
2023-12-20	0	0.125	0.125	0.126	0.110	0.140	2,950,000	368,106	0.1248	0.125	0.125	0.126	0.110	0.140	2,950,000	0.1248	14.68%
2023-12-19	0	0.109	0.109	0.115	0.102	0.110	2,411,000	252,386	0.1047	0.109	0.109	0.115	0.102	0.110	2,411,000	0.1047	5.83%
2023-12-18	0	0.103	0.101	0.103	0.090	0.112	1,059,000	108,796	0.1027	0.103	0.101	0.103	0.090	0.112	1,059,000	0.1027	7.29%
2023-12-15	0	0.096	0.091	0.102	0.088	0.096	121,018	10,815	0.0894	0.096	0.091	0.102	0.088	0.096	121,018	0.0894	6.67%
2023-12-14	0	0.090	0.090	0.095	0.088	0.096	151,000	13,644	0.0904	0.090	0.090	0.095	0.088	0.096	151,000	0.0904	-2.17%
2023-12-13	0	0.092	0.089	0.103	0.090	0.092	99,000	9,104	0.0920	0.092	0.089	0.103	0.090	0.092	99,000	0.0920	0.00%
2023-12-12	0	0.092	0.091	0.096	0.092	0.092	54,000	4,968	0.0920	0.092	0.091	0.096	0.092	0.092	54,000	0.0920	1.10%
2023-12-11	0	0.091	0.089	0.093	0.091	0.095	434,000	39,917	0.0920	0.091	0.089	0.093	0.091	0.095	434,000	0.0920	-4.21%
2023-12-08	0	0.095	0.095	0.099	0.093	0.097	95,000	9,026	0.0950	0.095	0.095	0.099	0.093	0.097	95,000	0.0950	-1.04%
2023-12-07	0	0.096	0.093	0.096	0.091	0.096	273,000	25,796	0.0945	0.096	0.093	0.096	0.091	0.096	273,000	0.0945	-2.04%
2023-12-06	0	0.098	0.091	0.099	0.098	0.099	333,000	32,717	0.0982	0.098	0.091	0.099	0.098	0.099	333,000	0.0982	-1.01%
2023-12-05	0	0.099	0.098	0.106	-	-	0	0	-	0.099	0.098	0.106	-	-	0	-	0.00%
2023-12-04	0	0.099	0.099	0.106	0.098	0.115	1,201,000	127,820	0.1064	0.099	0.099	0.106	0.098	0.115	1,201,000	0.1064	-1.00%
2023-12-01	0	0.100	0.096	0.104	0.093	0.117	1,885,000	190,296	0.1010	0.100	0.096	0.104	0.093	0.117	1,885,000	0.1010	13.64%
2023-11-30	0	0.088	0.088	0.095	-	-	0	0	-	0.088	0.088	0.095	-	-	0	-	0.00%
2023-11-29	0	0.088	0.088	0.094	0.088	0.090	304,000	26,966	0.0887	0.088	0.088	0.094	0.088	0.090	304,000	0.0887	-3.30%
2023-11-28	0	0.091	0.091	0.092	0.089	0.092	203,000	18,634	0.0918	0.091	0.091	0.092	0.089	0.092	203,000	0.0918	1.11%
2023-11-27	0	0.090	0.090	0.097	0.089	0.090	23,000	2,065	0.0898	0.090	0.090	0.097	0.089	0.090	23,000	0.0898	0.00%
2023-11-24	0	0.090	0.090	0.097	0.089	0.090	149,000	13,371	0.0897	0.090	0.090	0.097	0.089	0.090	149,000	0.0897	-1.10%
2023-11-23	0	0.091	0.091	0.092	0.087	0.095	766,000	68,440	0.0893	0.091	0.091	0.092	0.087	0.095	766,000	0.0893	-2.15%
2023-11-22	0	0.093	0.093	0.096	0.092	0.099	618,000	58,764	0.0951	0.093	0.093	0.096	0.092	0.099	618,000	0.0951	-1.06%
2023-11-21	0	0.094	0.094	0.096	0.092	0.096	609,000	56,710	0.0931	0.094	0.094	0.096	0.092	0.096	609,000	0.0931	0.00%
2023-11-20	0	0.094	0.094	0.096	0.094	0.096	63,000	6,022	0.0956	0.094	0.094	0.096	0.094	0.096	63,000	0.0956	0.00%
2023-11-17	0	0.094	0.094	0.098	0.090	0.100	487,000	47,379	0.0973	0.094	0.094	0.098	0.090	0.100	487,000	0.0973	3.30%
2023-11-16	0	0.091	0.091	0.097	0.087	0.090	35,000	3,060	0.0874	0.091	0.091	0.097	0.087	0.090	35,000	0.0874	-1.09%
2023-11-15	0	0.092	0.092	0.099	0.092	0.100	126,000	12,568	0.0997	0.092	0.092	0.099	0.092	0.100	126,000	0.0997	0.00%
2023-11-14	0	0.092	0.092	0.096	0.087	0.092	770,000	68,167	0.0885	0.092	0.092	0.096	0.087	0.092	770,000	0.0885	-1.08%
2023-11-13	0	0.093	0.093	0.098	0.085	0.101	2,678,000	240,516	0.0898	0.093	0.093	0.098	0.085	0.101	2,678,000	0.0898	-7.92%
2023-11-10	0	0.101	0.101	0.106	0.099	0.101	269,000	26,960	0.1002	0.101	0.101	0.106	0.099	0.101	269,000	0.1002	0.00%
2023-11-09	0	0.101	0.101	0.108	0.101	0.101	133,000	13,433	0.1010	0.101	0.101	0.108	0.101	0.101	133,000	0.1010	-6.48%
2023-11-08	0	0.108	0.100	0.108	0.100	0.108	575,000	58,060	0.1010	0.108	0.100	0.108	0.100	0.108	575,000	0.1010	1.89%
2023-11-07	0	0.106	0.106	0.108	0.100	0.109	444,000	45,686	0.1029	0.106	0.106	0.108	0.100	0.109	444,000	0.1029	4.95%
2023-11-06	0	0.101	0.101	0.108	0.100	0.114	709,000	73,699	0.1039	0.101	0.101	0.108	0.100	0.114	709,000	0.1039	0.00%
2023-11-03	0	0.101	0.100	0.101	0.085	0.118	691,000	70,487	0.1020	0.101	0.100	0.101	0.085	0.118	691,000	0.1020	8.60%
2023-11-02	0	0.093	0.088	0.093	0.088	0.093	59,000	5,368	0.0910	0.093	0.088	0.093	0.088	0.093	59,000	0.0910	0.00%
2023-11-01	0	0.093	0.090	0.094	0.090	0.094	111,000	10,245	0.0923	0.093	0.090	0.094	0.090	0.094	111,000	0.0923	-1.06%
2023-10-31	0	0.094	0.091	0.094	0.090	0.097	138,000	12,911	0.0936	0.094	0.091	0.094	0.090	0.097	138,000	0.0936	0.00%
2023-10-30	0	0.094	0.094	0.097	0.093	0.098	12,000	1,156	0.0963	0.094	0.094	0.097	0.093	0.098	12,000	0.0963	-4.08%
2023-10-27	0	0.098	0.093	0.098	0.093	0.100	859,000	85,632	0.0997	0.098	0.093	0.098	0.093	0.100	859,000	0.0997	-2.00%
2023-10-26	0	0.100	0.100	0.106	0.096	0.100	205,000	20,492	0.1000	0.100	0.100	0.106	0.096	0.100	205,000	0.1000	0.00%
2023-10-25	0	0.100	0.100	0.109	0.095	0.108	113,000	11,085	0.0981	0.100	0.100	0.109	0.095	0.108	113,000	0.0981	-0.99%
2023-10-24	0	0.101	0.100	0.110	-	-	0	0	-	0.101	0.100	0.110	-	-	0	-	0.00%
2023-10-20	0	0.101	0.101	0.112	0.100	0.101	164,000	16,509	0.1007	0.101	0.101	0.112	0.100	0.101	164,000	0.1007	-1.94%
2023-10-19	0	0.103	0.101	0.103	0.100	0.103	436,000	44,647	0.1024	0.103	0.101	0.103	0.100	0.103	436,000	0.1024	0.00%
2023-10-18	0	0.103	0.101	0.107	0.100	0.103	179,000	17,933	0.1002	0.103	0.101	0.107	0.100	0.103	179,000	0.1002	-3.74%
2023-10-17	0	0.107	0.101	0.108	0.100	0.107	960,000	96,951	0.1010	0.107	0.101	0.108	0.100	0.107	960,000	0.1010	0.00%
2023-10-16	0	0.107	0.104	0.107	0.101	0.107	253,000	26,035	0.1029	0.107	0.104	0.107	0.101	0.107	253,000	0.1029	-2.73%
2023-10-13	0	0.110	0.104	0.110	0.104	0.110	375,000	39,088	0.1042	0.110	0.104	0.110	0.104	0.110	375,000	0.1042	0.00%
2023-10-12	0	0.110	0.103	0.110	0.105	0.111	51,000	5,586	0.1095	0.110	0.103	0.110	0.105	0.111	51,000	0.1095	6.80%
2023-10-11	0	0.103	0.102	0.108	0.101	0.112	847,000	89,063	0.1052	0.103	0.102	0.108	0.101	0.112	847,000	0.1052	-8.04%
2023-10-10	0	0.112	0.108	0.112	0.100	0.115	939,000	101,084	0.1077	0.112	0.108	0.112	0.100	0.115	939,000	0.1077	6.67%
2023-10-09	0	0.105	0.099	0.105	0.097	0.105	661,000	67,415	0.1020	0.105	0.099	0.105	0.097	0.105	661,000	0.1020	2.94%
2023-10-06	0	0.102	0.100	0.102	0.100	0.107	864,000	87,993	0.1018	0.102	0.100	0.102	0.100	0.107	864,000	0.1018	-4.67%
2023-10-05	0	0.107	0.103	0.107	0.101	0.113	110,000	11,404	0.1037	0.107	0.103	0.107	0.101	0.113	110,000	0.1037	-5.31%
2023-10-04	0	0.113	0.102	0.113	0.104	0.113	104,000	10,906	0.1049	0.113	0.102	0.113	0.104	0.113	104,000	0.1049	3.67%
2023-10-03	0	0.109	0.103	0.109	0.102	0.111	496,000	53,776	0.1084	0.109	0.103	0.109	0.102	0.111	496,000	0.1084	-3.54%
2023-09-29	0	0.113	0.110	0.115	0.100	0.115	188,000	19,658	0.1046	0.113	0.110	0.115	0.100	0.115	188,000	0.1046	3.67%
2023-09-28	0	0.109	0.103	0.109	0.100	0.109	1,289,000	135,202	0.1049	0.109	0.103	0.109	0.100	0.109	1,289,000	0.1049	3.81%
2023-09-27	0	0.105	0.101	0.105	0.094	0.105	983,000	99,549	0.1013	0.105	0.101	0.105	0.094	0.105	983,000	0.1013	-3.67%
2023-09-26	0	0.109	0.105	0.109	0.102	0.115	228,000	24,445	0.1072	0.109	0.105	0.109	0.102	0.115	228,000	0.1072	4.81%
2023-09-25	0	0.104	0.100	0.104	0.100	0.120	390,000	39,346	0.1009	0.104	0.100	0.104	0.100	0.120	390,000	0.1009	-1.89%
2023-09-22	0	0.106	0.101	0.105	0.095	0.110	4,502,000	454,519	0.1010	0.106	0.101	0.105	0.095	0.110	4,502,000	0.1010	-6.19%
2023-09-21	0	0.113	0.110	0.113	0.108	0.118	974,000	108,889	0.1118	0.113	0.110	0.113	0.108	0.118	974,000	0.1118	-3.42%
2023-09-20	0	0.117	0.113	0.117	0.106	0.125	1,153,000	133,652	0.1159	0.117	0.113	0.117	0.106	0.125	1,153,000	0.1159	-10.69%
2023-09-19	0	0.131	0.126	0.131	0.117	0.136	1,642,000	208,644	0.1271	0.131	0.126	0.131	0.117	0.136	1,642,000	0.1271	10.08%
2023-09-18	0	0.119	0.118	0.119	0.111	0.145	8,147,000	1,000,798	0.1228	0.119	0.118	0.119	0.111	0.145	8,147,000	0.1228	-17.93%
2023-09-15	0	0.145	0.145	0.149	0.122	0.164	39,890,000	5,842,197	0.1465	0.145	0.145	0.149	0.122	0.164	39,890,000	0.1465	21.85%
2023-09-14	0	0.119	0.119	0.120	0.080	0.119	27,066,000	2,699,329	0.0997	0.119	0.119	0.120	0.080	0.119	27,066,000	0.0997	48.75%
2023-09-13	0	0.080	0.078	0.080	0.077	0.082	8,260,359	654,759	0.0793	0.080	0.078	0.080	0.077	0.082	8,260,359	0.0793	-2.44%
2023-09-12	0	0.082	0.080	0.082	0.077	0.121	59,256,984	5,287,480	0.0892	0.082	0.080	0.082	0.077	0.121	59,256,984	0.0892	-25.45%
2023-09-11	0	0.110	0.109	0.110	0.108	0.115	2,959,000	327,055	0.1105	0.110	0.109	0.110	0.108	0.115	2,959,000	0.1105	-4.35%
2023-09-07	0	0.115	0.114	0.115	0.114	0.118	1,620,000	187,336	0.1156	0.115	0.114	0.115	0.114	0.118	1,620,000	0.1156	-2.54%
2023-09-06	0	0.118	0.115	0.118	0.118	0.128	6,369,000	759,876	0.1193	0.118	0.115	0.118	0.118	0.128	6,369,000	0.1193	-8.53%
2023-09-05	0	0.129	0.126	0.130	0.121	0.141	8,034,000	1,018,133	0.1267	0.129	0.126	0.130	0.121	0.141	8,034,000	0.1267	-6.52%
2023-09-04	0	0.138	0.133	0.138	0.133	0.138	1,309,000	176,097	0.1345	0.138	0.133	0.138	0.133	0.138	1,309,000	0.1345	-0.72%
2023-08-31	0	0.139	0.134	0.139	0.126	0.140	3,698,976	489,389	0.1323	0.139	0.134	0.139	0.126	0.140	3,698,976	0.1323	-0.71%
2023-08-30	0	0.140	0.136	0.140	0.135	0.140	52,000	7,230	0.1390	0.140	0.136	0.140	0.135	0.140	52,000	0.1390	-1.41%
2023-08-29	0	0.142	0.142	0.149	0.132	0.142	329,000	46,160	0.1403	0.142	0.142	0.149	0.132	0.142	329,000	0.1403	1.43%
2023-08-28	0	0.140	0.139	0.140	0.135	0.145	3,169,952	439,077	0.1385	0.140	0.139	0.140	0.135	0.145	3,169,952	0.1385	-6.67%
2023-08-25	0	0.150	0.147	0.150	0.146	0.165	1,822,000	276,115	0.1515	0.150	0.147	0.150	0.146	0.165	1,822,000	0.1515	-10.71%
2023-08-24	0	0.168	0.166	0.169	0.165	0.187	2,536,000	427,081	0.1684	0.168	0.166	0.169	0.165	0.187	2,536,000	0.1684	-4.00%
2023-08-23	0	0.175	0.168	0.175	0.168	0.179	552,000	93,890	0.1701	0.175	0.168	0.175	0.168	0.179	552,000	0.1701	-2.23%
2023-08-22	0	0.179	0.176	0.179	0.171	0.188	3,859,000	690,900	0.1790	0.179	0.176	0.179	0.171	0.188	3,859,000	0.1790	-5.79%
2023-08-21	0	0.190	0.186	0.196	0.183	0.200	2,207,000	420,843	0.1907	0.190	0.186	0.196	0.183	0.200	2,207,000	0.1907	-9.52%
2023-08-18	0	0.210	0.199	0.210	0.198	0.211	3,098,968	632,736	0.2042	0.210	0.199	0.210	0.198	0.211	3,098,968	0.2042	-4.55%
2023-08-17	0	0.220	0.215	0.220	0.202	0.221	2,302,000	478,108	0.2077	0.220	0.215	0.220	0.202	0.221	2,302,000	0.2077	-0.90%
2023-08-16	0	0.222	0.212	0.222	0.211	0.223	114,000	25,013	0.2194	0.222	0.212	0.222	0.211	0.223	114,000	0.2194	-1.33%
2023-08-15	0	0.225	0.208	0.225	-	-	0	0	-	0.225	0.208	0.225	-	-	0	-	0.00%
2023-08-14	0	0.225	0.214	0.236	0.212	0.225	717,992	157,453	0.2193	0.225	0.214	0.236	0.212	0.225	717,992	0.2193	0.00%
2023-08-11	0	0.225	0.225	0.247	0.223	0.226	1,045,000	234,531	0.2244	0.225	0.225	0.247	0.223	0.226	1,045,000	0.2244	-4.26%
2023-08-10	0	0.235	0.222	0.235	0.221	0.240	960,855	225,079	0.2342	0.235	0.222	0.235	0.221	0.240	960,855	0.2342	-4.08%
2023-08-09	0	0.245	0.245	0.250	0.245	0.250	984,000	244,964	0.2489	0.245	0.245	0.250	0.245	0.250	984,000	0.2489	-3.92%
2023-08-08	0	0.255	0.255	0.260	0.255	0.275	2,491,000	663,275	0.2663	0.255	0.255	0.260	0.255	0.275	2,491,000	0.2663	-7.27%
2023-08-07	0	0.275	0.270	0.275	0.275	0.280	738,000	204,235	0.2767	0.275	0.270	0.275	0.275	0.280	738,000	0.2767	-3.51%
2023-08-04	0	0.285	0.280	0.285	0.285	0.295	886,000	254,510	0.2873	0.285	0.280	0.285	0.285	0.295	886,000	0.2873	-1.72%
2023-08-03	0	0.290	0.285	0.290	0.280	0.290	1,427,300	408,008	0.2859	0.290	0.285	0.290	0.280	0.290	1,427,300	0.2859	5.45%
2023-08-02	0	0.275	0.275	0.280	0.270	0.280	588,000	162,430	0.2762	0.275	0.275	0.280	0.270	0.280	588,000	0.2762	0.00%
2023-08-01	0	0.275	0.275	0.280	0.270	0.275	316,000	86,890	0.2750	0.275	0.275	0.280	0.270	0.275	316,000	0.2750	0.00%
2023-07-31	0	0.275	0.270	0.275	0.270	0.280	503,000	137,220	0.2728	0.275	0.270	0.275	0.270	0.280	503,000	0.2728	1.85%
2023-07-28	0	0.270	0.270	0.280	0.270	0.275	1,491,000	404,270	0.2711	0.270	0.270	0.280	0.270	0.275	1,491,000	0.2711	-1.82%
2023-07-27	0	0.275	0.275	0.285	0.275	0.285	963,000	268,915	0.2792	0.275	0.275	0.285	0.275	0.285	963,000	0.2792	-5.17%
2023-07-26	0	0.290	0.290	0.295	0.285	0.290	165,000	47,115	0.2855	0.290	0.290	0.295	0.285	0.290	165,000	0.2855	1.75%
2023-07-25	0	0.285	0.285	0.290	0.285	0.290	496,000	143,825	0.2900	0.285	0.285	0.290	0.285	0.290	496,000	0.2900	-1.72%
2023-07-24	0	0.290	0.290	0.295	0.290	0.300	625,000	185,750	0.2972	0.290	0.290	0.295	0.290	0.300	625,000	0.2972	-3.33%
2023-07-21	0	0.300	0.295	0.300	0.295	0.300	77,000	22,720	0.2951	0.300	0.295	0.300	0.295	0.300	77,000	0.2951	1.69%
2023-07-20	0	0.295	0.295	0.300	0.295	0.295	43,000	12,685	0.2950	0.295	0.295	0.300	0.295	0.295	43,000	0.2950	0.00%
2023-07-19	0	0.295	0.295	0.300	-	-	0	0	-	0.295	0.295	0.300	-	-	0	-	0.00%
2023-07-18	0	0.295	0.295	0.300	0.295	0.295	187,000	55,165	0.2950	0.295	0.295	0.300	0.295	0.295	187,000	0.2950	0.00%
2023-07-14	0	0.295	0.295	0.300	0.295	0.300	78,000	23,260	0.2982	0.295	0.295	0.300	0.295	0.300	78,000	0.2982	-1.67%
2023-07-13	0	0.300	0.295	0.300	0.290	0.300	271,000	80,900	0.2985	0.300	0.295	0.300	0.290	0.300	271,000	0.2985	3.45%
2023-07-12	0	0.290	0.290	0.300	0.290	0.300	2,247,000	661,815	0.2945	0.290	0.290	0.300	0.290	0.300	2,247,000	0.2945	-3.33%
2023-07-11	0	0.300	0.300	0.305	0.300	0.310	1,854,685	566,650	0.3055	0.300	0.300	0.305	0.300	0.310	1,854,685	0.3055	-3.23%
2023-07-10	0	0.310	0.310	0.315	0.310	0.315	103,000	32,180	0.3124	0.310	0.310	0.315	0.310	0.315	103,000	0.3124	-1.59%
2023-07-07	0	0.315	0.310	0.320	0.310	0.315	864,000	269,590	0.3120	0.315	0.310	0.320	0.310	0.315	864,000	0.3120	0.00%
2023-07-06	0	0.315	0.310	0.315	0.310	0.315	997,000	313,385	0.3143	0.315	0.310	0.315	0.310	0.315	997,000	0.3143	0.00%
2023-07-05	0	0.315	0.315	0.320	0.315	0.320	1,386,000	443,500	0.3200	0.315	0.315	0.320	0.315	0.320	1,386,000	0.3200	-3.08%
2023-07-04	0	0.325	0.320	0.325	0.320	0.325	790,000	256,735	0.3250	0.325	0.320	0.325	0.320	0.325	790,000	0.3250	0.00%
2023-07-03	0	0.325	0.325	0.330	0.320	0.325	1,669,000	541,625	0.3245	0.325	0.325	0.330	0.320	0.325	1,669,000	0.3245	0.00%
2023-06-30	0	0.325	0.325	0.335	0.325	0.335	478,000	157,315	0.3291	0.325	0.325	0.335	0.325	0.335	478,000	0.3291	0.00%
2023-06-29	0	0.325	0.325	0.330	0.325	0.325	87,000	28,275	0.3250	0.325	0.325	0.330	0.325	0.325	87,000	0.3250	0.00%
2023-06-28	0	0.325	0.325	0.330	-	-	0	0	-	0.325	0.325	0.330	-	-	0	-	0.00%
2023-06-27	0	0.325	0.325	0.330	0.325	0.325	67,000	21,775	0.3250	0.325	0.325	0.330	0.325	0.325	67,000	0.3250	0.00%
2023-06-26	0	0.325	0.325	0.330	0.320	0.325	503,000	163,470	0.3250	0.325	0.325	0.330	0.320	0.325	503,000	0.3250	0.00%
2023-06-23	0	0.325	0.325	0.330	0.325	0.325	31,000	10,075	0.3250	0.325	0.325	0.330	0.325	0.325	31,000	0.3250	0.00%
2023-06-21	0	0.325	0.325	0.330	0.325	0.330	45,000	14,630	0.3251	0.325	0.325	0.330	0.325	0.330	45,000	0.3251	0.00%
2023-06-20	0	0.325	0.325	0.330	0.325	0.330	149,000	48,430	0.3250	0.325	0.325	0.330	0.325	0.330	149,000	0.3250	0.00%
2023-06-19	0	0.325	0.325	0.330	0.325	0.330	6,000	1,970	0.3283	0.325	0.325	0.330	0.325	0.330	6,000	0.3283	-1.52%
2023-06-16	0	0.330	0.325	0.330	0.325	0.330	54,000	17,800	0.3296	0.330	0.325	0.330	0.325	0.330	54,000	0.3296	0.00%
2023-06-15	0	0.330	0.325	0.330	0.325	0.330	5,719,000	1,885,640	0.3297	0.330	0.325	0.330	0.325	0.330	5,719,000	0.3297	0.00%
2023-06-14	0	0.330	0.325	0.330	0.330	0.345	4,911,000	1,640,380	0.3340	0.330	0.325	0.330	0.330	0.345	4,911,000	0.3340	-1.49%
2023-06-13	0	0.335	0.335	0.340	0.335	0.340	52,000	17,440	0.3354	0.335	0.335	0.340	0.335	0.340	52,000	0.3354	-1.47%
2023-06-12	0	0.340	0.335	0.340	0.340	0.345	924,000	314,180	0.3400	0.340	0.335	0.340	0.340	0.345	924,000	0.3400	-1.45%
2023-06-09	0	0.345	0.340	0.345	0.340	0.350	3,938,000	1,360,085	0.3454	0.345	0.340	0.345	0.340	0.350	3,938,000	0.3454	0.00%
2023-06-08	0	0.345	0.345	0.350	0.345	0.350	1,299,000	448,315	0.3451	0.345	0.345	0.350	0.345	0.350	1,299,000	0.3451	-1.43%
2023-06-07	0	0.350	0.345	0.350	0.345	0.350	896,000	311,640	0.3478	0.350	0.345	0.350	0.345	0.350	896,000	0.3478	0.00%
2023-06-06	0	0.350	0.345	0.350	-	-	0	0	-	0.350	0.345	0.350	-	-	0	-	0.00%
2023-06-05	0	0.350	0.345	0.350	0.345	0.350	203,000	70,050	0.3451	0.350	0.345	0.350	0.345	0.350	203,000	0.3451	1.45%
2023-06-02	0	0.345	0.340	0.345	0.340	0.345	104,000	35,375	0.3401	0.345	0.340	0.345	0.340	0.345	104,000	0.3401	1.47%
2023-06-01	0	0.340	0.340	0.345	0.340	0.345	102,600	34,886	0.3400	0.340	0.340	0.345	0.340	0.345	102,600	0.3400	0.00%
2023-05-31	0	0.340	0.340	0.345	0.340	0.345	125,000	42,530	0.3402	0.340	0.340	0.345	0.340	0.345	125,000	0.3402	0.00%
2023-05-30	0	0.340	0.340	0.350	0.340	0.350	6,122,000	2,081,520	0.3400	0.340	0.340	0.350	0.340	0.350	6,122,000	0.3400	-1.45%
2023-05-29	0	0.345	0.345	0.350	0.345	0.350	228,000	78,680	0.3451	0.345	0.345	0.350	0.345	0.350	228,000	0.3451	0.00%
2023-05-25	0	0.345	0.345	0.355	0.345	0.350	2,175,000	754,415	0.3469	0.345	0.345	0.355	0.345	0.350	2,175,000	0.3469	-1.43%
2023-05-24	0	0.350	0.350	0.355	0.350	0.355	1,415,000	495,275	0.3500	0.350	0.350	0.355	0.350	0.355	1,415,000	0.3500	0.00%
2023-05-23	0	0.350	0.350	0.360	0.350	0.360	513,000	181,475	0.3538	0.350	0.350	0.360	0.350	0.360	513,000	0.3538	-1.41%
2023-05-22	0	0.355	0.355	0.360	0.355	0.365	1,923,000	691,890	0.3598	0.355	0.355	0.360	0.355	0.365	1,923,000	0.3598	-4.05%
2023-05-19	0	0.370	0.365	0.370	0.365	0.370	833,000	304,570	0.3656	0.370	0.365	0.370	0.365	0.370	833,000	0.3656	1.37%
2023-05-18	0	0.365	0.365	0.370	0.365	0.370	866,000	317,610	0.3668	0.365	0.365	0.370	0.365	0.370	866,000	0.3668	0.00%
2023-05-17	0	0.365	0.365	0.370	0.365	0.375	145,000	52,995	0.3655	0.365	0.365	0.370	0.365	0.375	145,000	0.3655	-2.67%
2023-05-16	0	0.375	0.370	0.375	0.365	0.375	893,000	330,710	0.3703	0.375	0.370	0.375	0.365	0.375	893,000	0.3703	2.74%
2023-05-15	0	0.365	0.365	0.370	0.355	0.370	1,909,000	697,345	0.3653	0.365	0.365	0.370	0.355	0.370	1,909,000	0.3653	2.82%
2023-05-12	0	0.355	0.355	0.360	0.355	0.360	1,148,000	411,760	0.3587	0.355	0.355	0.360	0.355	0.360	1,148,000	0.3587	-1.39%
2023-05-11	0	0.360	0.360	0.365	0.360	0.365	1,302,000	471,690	0.3623	0.360	0.360	0.365	0.360	0.365	1,302,000	0.3623	0.00%
2023-05-10	0	0.360	0.355	0.360	0.355	0.365	2,338,000	847,240	0.3624	0.360	0.355	0.360	0.355	0.365	2,338,000	0.3624	1.41%
2023-05-09	0	0.355	0.350	0.355	0.350	0.360	3,501,000	1,239,695	0.3541	0.355	0.350	0.355	0.350	0.360	3,501,000	0.3541	1.43%
2023-05-08	0	0.350	0.345	0.350	0.320	0.350	7,504,000	2,552,775	0.3402	0.350	0.345	0.350	0.320	0.350	7,504,000	0.3402	7.69%
2023-05-05	0	0.325	0.320	0.325	0.315	0.325	3,460,000	1,116,880	0.3228	0.325	0.320	0.325	0.315	0.325	3,460,000	0.3228	3.17%
2023-05-04	0	0.315	0.310	0.315	0.300	0.315	2,137,000	660,745	0.3092	0.315	0.310	0.315	0.300	0.315	2,137,000	0.3092	5.00%
2023-05-03	0	0.300	0.300	0.305	0.295	0.305	803,000	237,970	0.2964	0.300	0.300	0.305	0.295	0.305	803,000	0.2964	0.00%
2023-05-02	0	0.300	0.300	0.305	0.295	0.305	3,130,000	925,850	0.2958	0.300	0.300	0.305	0.295	0.305	3,130,000	0.2958	3.45%
2023-04-28	0	0.290	0.290	0.300	0.290	0.310	6,679,000	1,986,375	0.2974	0.290	0.290	0.300	0.290	0.310	6,679,000	0.2974	0.00%
2023-04-27	0	0.290	0.285	0.290	0.290	0.300	3,020,839	881,236	0.2917	0.290	0.285	0.290	0.290	0.300	3,020,839	0.2917	0.00%
2023-04-26	0	0.290	0.285	0.295	0.290	0.300	2,033,000	593,835	0.2921	0.290	0.285	0.295	0.290	0.300	2,033,000	0.2921	-3.33%
2023-04-25	0	0.300	0.290	0.300	0.290	0.300	1,370,000	405,340	0.2959	0.300	0.290	0.300	0.290	0.300	1,370,000	0.2959	1.69%
2023-04-24	0	0.295	0.295	0.300	0.295	0.315	1,285,000	386,715	0.3009	0.295	0.295	0.300	0.295	0.315	1,285,000	0.3009	-6.35%
2023-04-21	0	0.315	0.315	0.320	0.315	0.325	2,441,952	782,370	0.3204	0.315	0.315	0.320	0.315	0.325	2,441,952	0.3204	-5.97%
2023-04-20	0	0.335	0.330	0.335	0.330	0.375	2,805,000	970,960	0.3462	0.335	0.330	0.335	0.330	0.375	2,805,000	0.3462	-10.67%
2023-04-19	0	0.375	0.370	0.375	0.375	0.390	2,518,372	948,793	0.3767	0.375	0.370	0.375	0.375	0.390	2,518,372	0.3767	-3.85%
2023-04-18	0	0.390	0.380	0.390	0.380	0.405	1,620,927	632,858	0.3904	0.390	0.380	0.390	0.380	0.405	1,620,927	0.3904	-6.02%
2023-04-17	0	0.415	0.400	0.415	0.395	0.415	699,000	285,305	0.4082	0.415	0.400	0.415	0.395	0.415	699,000	0.4082	2.47%
2023-04-14	0	0.405	0.405	0.410	0.390	0.400	278,000	111,130	0.3997	0.405	0.405	0.410	0.390	0.400	278,000	0.3997	1.25%
2023-04-13	0	0.400	0.395	0.405	0.385	0.400	177,000	70,195	0.3966	0.400	0.395	0.405	0.385	0.400	177,000	0.3966	2.56%
2023-04-12	0	0.390	0.390	0.400	0.380	0.445	3,673,968	1,501,518	0.4087	0.390	0.390	0.400	0.380	0.445	3,673,968	0.4087	-12.36%
2023-04-11	0	0.445	0.440	0.445	0.435	0.450	442,000	195,195	0.4416	0.445	0.440	0.445	0.435	0.450	442,000	0.4416	-1.11%
2023-04-06	0	0.450	0.445	0.450	0.440	0.450	138,000	61,325	0.4444	0.450	0.445	0.450	0.440	0.450	138,000	0.4444	0.00%
2023-04-04	0	0.450	0.450	0.455	0.440	0.455	7,000	3,125	0.4464	0.450	0.450	0.455	0.440	0.455	7,000	0.4464	-2.17%
2023-04-03	0	0.460	0.440	0.460	0.430	0.460	502,000	222,160	0.4425	0.460	0.440	0.460	0.430	0.460	502,000	0.4425	-1.08%
2023-03-31	0	0.465	0.455	0.465	0.455	0.465	159,000	73,915	0.4649	0.465	0.455	0.465	0.455	0.465	159,000	0.4649	0.00%
2023-03-30	0	0.465	0.455	0.465	0.455	0.465	469,000	215,505	0.4595	0.465	0.455	0.465	0.455	0.465	469,000	0.4595	-1.06%
2023-03-29	0	0.470	0.465	0.475	0.465	0.475	168,000	78,515	0.4674	0.470	0.465	0.475	0.465	0.475	168,000	0.4674	-1.05%
2023-03-28	0	0.475	0.465	0.475	0.460	0.480	803,000	378,790	0.4717	0.475	0.465	0.475	0.460	0.480	803,000	0.4717	2.15%
2023-03-27	0	0.465	0.460	0.465	0.450	0.465	464,000	214,125	0.4615	0.465	0.460	0.465	0.450	0.465	464,000	0.4615	1.09%
2023-03-24	0	0.460	0.455	0.460	0.450	0.465	1,058,000	484,090	0.4576	0.460	0.455	0.460	0.450	0.465	1,058,000	0.4576	3.37%
2023-03-23	0	0.445	0.445	0.450	0.445	0.445	155,000	68,975	0.4450	0.445	0.445	0.450	0.445	0.445	155,000	0.4450	0.00%
2023-03-22	0	0.445	0.435	0.445	0.440	0.445	185,000	81,710	0.4417	0.445	0.435	0.445	0.440	0.445	185,000	0.4417	1.14%
2023-03-21	0	0.440	0.440	0.445	0.440	0.440	38,000	16,720	0.4400	0.440	0.440	0.445	0.440	0.440	38,000	0.4400	0.00%
2023-03-20	0	0.440	0.440	0.445	0.440	0.440	62,000	27,280	0.4400	0.440	0.440	0.445	0.440	0.440	62,000	0.4400	0.00%
2023-03-17	0	0.440	0.440	0.445	0.435	0.440	233,000	101,755	0.4367	0.440	0.440	0.445	0.435	0.440	233,000	0.4367	0.00%
2023-03-16	0	0.440	0.440	0.445	0.435	0.440	105,000	46,190	0.4399	0.440	0.440	0.445	0.435	0.440	105,000	0.4399	0.00%
2023-03-15	0	0.440	0.435	0.440	0.435	0.440	6,000	2,615	0.4358	0.440	0.435	0.440	0.435	0.440	6,000	0.4358	0.00%
2023-03-14	0	0.440	0.440	0.445	0.435	0.440	57,000	25,070	0.4398	0.440	0.440	0.445	0.435	0.440	57,000	0.4398	-1.12%
2023-03-13	0	0.445	0.435	0.445	0.435	0.445	71,000	30,925	0.4356	0.445	0.435	0.445	0.435	0.445	71,000	0.4356	1.14%
2023-03-10	0	0.440	0.435	0.445	0.435	0.445	33,000	14,385	0.4359	0.440	0.435	0.445	0.435	0.445	33,000	0.4359	-2.22%
2023-03-09	0	0.450	0.440	0.450	0.435	0.450	272,000	119,935	0.4409	0.450	0.440	0.450	0.435	0.450	272,000	0.4409	0.00%
2023-03-08	0	0.450	0.440	0.450	0.440	0.450	241,000	106,110	0.4403	0.450	0.440	0.450	0.440	0.450	241,000	0.4403	0.00%
2023-03-07	0	0.450	0.445	0.450	0.445	0.450	265,000	119,015	0.4491	0.450	0.445	0.450	0.445	0.450	265,000	0.4491	0.00%
2023-03-06	0	0.450	0.440	0.450	0.440	0.450	169,000	75,370	0.4460	0.450	0.440	0.450	0.440	0.450	169,000	0.4460	0.00%
2023-03-03	0	0.450	0.440	0.450	0.440	0.450	273,000	120,800	0.4425	0.450	0.440	0.450	0.440	0.450	273,000	0.4425	0.00%
2023-03-02	0	0.450	0.445	0.450	0.440	0.450	304,000	135,160	0.4446	0.450	0.445	0.450	0.440	0.450	304,000	0.4446	0.00%
2023-03-01	0	0.450	0.450	0.455	0.440	0.455	928,000	413,285	0.4454	0.450	0.450	0.455	0.440	0.455	928,000	0.4454	-1.10%
2023-02-28	0	0.455	0.445	0.455	0.445	0.455	194,000	86,750	0.4472	0.455	0.445	0.455	0.445	0.455	194,000	0.4472	0.00%
2023-02-27	0	0.455	0.450	0.455	0.445	0.455	96,000	42,850	0.4464	0.455	0.450	0.455	0.445	0.455	96,000	0.4464	0.00%
2023-02-24	0	0.455	0.445	0.455	0.445	0.455	1,161,000	522,965	0.4504	0.455	0.445	0.455	0.445	0.455	1,161,000	0.4504	1.11%
2023-02-23	0	0.450	0.450	0.455	0.445	0.450	36,000	16,180	0.4494	0.450	0.450	0.455	0.445	0.450	36,000	0.4494	1.12%
2023-02-22	0	0.445	0.445	0.455	0.440	0.455	2,679,000	1,194,720	0.4460	0.445	0.445	0.455	0.440	0.455	2,679,000	0.4460	-3.26%
2023-02-21	0	0.460	0.455	0.460	0.450	0.460	26,000	11,730	0.4512	0.460	0.455	0.460	0.450	0.460	26,000	0.4512	0.00%
2023-02-20	0	0.460	0.455	0.460	0.450	0.460	207,000	95,145	0.4596	0.460	0.455	0.460	0.450	0.460	207,000	0.4596	0.00%
2023-02-17	0	0.460	0.450	0.460	0.450	0.460	38,000	17,130	0.4508	0.460	0.450	0.460	0.450	0.460	38,000	0.4508	0.00%
2023-02-16	0	0.460	0.450	0.460	0.450	0.460	133,000	60,770	0.4569	0.460	0.450	0.460	0.450	0.460	133,000	0.4569	1.10%
2023-02-15	0	0.455	0.455	0.460	0.450	0.455	94,982	43,107	0.4538	0.455	0.455	0.460	0.450	0.455	94,982	0.4538	0.00%
2023-02-14	0	0.455	0.450	0.455	0.450	0.455	161,000	72,850	0.4525	0.455	0.450	0.455	0.450	0.455	161,000	0.4525	1.11%
2023-02-13	0	0.450	0.450	0.460	0.450	0.450	9,000	4,050	0.4500	0.450	0.450	0.460	0.450	0.450	9,000	0.4500	0.00%
2023-02-10	0	0.450	0.450	0.460	0.450	0.450	17,000	7,650	0.4500	0.450	0.450	0.460	0.450	0.450	17,000	0.4500	-2.17%
2023-02-09	0	0.460	0.450	0.460	0.450	0.460	30,000	13,540	0.4513	0.460	0.450	0.460	0.450	0.460	30,000	0.4513	0.00%
2023-02-08	0	0.460	0.455	0.460	0.455	0.460	149,000	68,310	0.4585	0.460	0.455	0.460	0.455	0.460	149,000	0.4585	-1.08%
2023-02-07	0	0.465	0.460	0.465	0.455	0.465	474,000	218,285	0.4605	0.465	0.460	0.465	0.455	0.465	474,000	0.4605	1.09%
2023-02-06	0	0.460	0.450	0.460	0.450	0.460	152,000	68,500	0.4507	0.460	0.450	0.460	0.450	0.460	152,000	0.4507	0.00%
2023-02-03	0	0.460	0.455	0.460	0.455	0.460	161,000	74,020	0.4598	0.460	0.455	0.460	0.455	0.460	161,000	0.4598	0.00%
2023-02-02	0	0.460	0.455	0.460	0.455	0.465	670,000	308,140	0.4599	0.460	0.455	0.460	0.455	0.465	670,000	0.4599	1.10%
2023-02-01	0	0.455	0.450	0.455	0.445	0.460	3,669,000	1,652,170	0.4503	0.455	0.450	0.455	0.445	0.460	3,669,000	0.4503	-1.09%
2023-01-31	0	0.460	0.450	0.460	0.450	0.460	150,000	68,745	0.4583	0.460	0.450	0.460	0.450	0.460	150,000	0.4583	0.00%
2023-01-30	0	0.460	0.450	0.460	0.450	0.460	823,000	372,900	0.4531	0.460	0.450	0.460	0.450	0.460	823,000	0.4531	-1.08%
2023-01-27	0	0.465	0.455	0.465	0.450	0.465	279,000	127,030	0.4553	0.465	0.455	0.465	0.450	0.465	279,000	0.4553	0.00%
2023-01-26	0	0.465	0.455	0.460	0.460	0.470	345,000	159,660	0.4628	0.465	0.455	0.460	0.460	0.470	345,000	0.4628	0.00%
2023-01-20	0	0.465	0.460	0.465	0.430	0.465	1,627,000	740,670	0.4552	0.465	0.460	0.465	0.430	0.465	1,627,000	0.4552	5.68%
2023-01-19	0	0.440	0.425	0.440	0.415	0.440	1,533,000	651,715	0.4251	0.440	0.425	0.440	0.415	0.440	1,533,000	0.4251	2.33%
2023-01-18	0	0.430	0.425	0.430	0.420	0.430	170,000	72,330	0.4255	0.430	0.425	0.430	0.420	0.430	170,000	0.4255	2.38%
2023-01-17	0	0.420	0.420	0.425	0.410	0.425	932,000	392,920	0.4216	0.420	0.420	0.425	0.410	0.425	932,000	0.4216	1.20%
2023-01-16	0	0.415	0.410	0.415	0.400	0.415	546,000	222,560	0.4076	0.415	0.410	0.415	0.400	0.415	546,000	0.4076	5.06%
2023-01-13	0	0.395	0.395	0.405	0.395	0.395	114,000	45,030	0.3950	0.395	0.395	0.405	0.395	0.395	114,000	0.3950	-1.25%
2023-01-12	0	0.400	0.395	0.400	0.395	0.400	524,000	208,015	0.3970	0.400	0.395	0.400	0.395	0.400	524,000	0.3970	0.00%
2023-01-11	0	0.400	0.400	0.405	0.395	0.400	1,354,000	540,635	0.3993	0.400	0.400	0.405	0.395	0.400	1,354,000	0.3993	0.00%
2023-01-10	0	0.400	0.400	0.405	0.395	0.400	1,588,000	635,060	0.3999	0.400	0.400	0.405	0.395	0.400	1,588,000	0.3999	1.27%
2023-01-09	0	0.395	0.395	0.400	0.395	0.400	491,000	196,275	0.3997	0.395	0.395	0.400	0.395	0.400	491,000	0.3997	-1.25%
2023-01-06	0	0.400	0.395	0.400	0.390	0.410	1,220,000	486,560	0.3988	0.400	0.395	0.400	0.390	0.410	1,220,000	0.3988	3.90%
2023-01-05	0	0.385	0.385	0.390	0.385	0.390	452,000	175,955	0.3893	0.385	0.385	0.390	0.385	0.390	452,000	0.3893	-2.53%
2023-01-04	0	0.395	0.390	0.395	0.390	0.395	755,000	297,925	0.3946	0.395	0.390	0.395	0.390	0.395	755,000	0.3946	0.00%
2023-01-03	0	0.395	0.390	0.395	0.390	0.400	1,488,000	588,000	0.3952	0.395	0.390	0.395	0.390	0.400	1,488,000	0.3952	-1.25%
2022-12-30	0	0.400	0.395	0.400	0.395	0.400	1,222,000	484,510	0.3965	0.400	0.395	0.400	0.395	0.400	1,222,000	0.3965	1.27%
2022-12-29	0	0.395	0.395	0.405	0.395	0.395	56,000	22,120	0.3950	0.395	0.395	0.405	0.395	0.395	56,000	0.3950	0.00%
2022-12-28	0	0.395	0.395	0.400	0.395	0.400	87,000	34,370	0.3951	0.395	0.395	0.400	0.395	0.400	87,000	0.3951	-1.25%
2022-12-23	0	0.400	0.395	0.400	0.390	0.400	841,000	334,420	0.3976	0.400	0.395	0.400	0.390	0.400	841,000	0.3976	0.00%
2022-12-22	0	0.400	0.395	0.400	0.395	0.400	89,000	35,285	0.3965	0.400	0.395	0.400	0.395	0.400	89,000	0.3965	0.00%
2022-12-21	0	0.400	0.395	0.400	0.395	0.400	643,000	257,020	0.3997	0.400	0.395	0.400	0.395	0.400	643,000	0.3997	1.27%
2022-12-20	0	0.395	0.395	0.400	0.395	0.400	10,000	3,960	0.3960	0.395	0.395	0.400	0.395	0.400	10,000	0.3960	-1.25%
2022-12-19	0	0.400	0.395	0.400	0.395	0.400	518,000	207,120	0.3998	0.400	0.395	0.400	0.395	0.400	518,000	0.3998	0.00%
2022-12-16	0	0.400	0.395	0.400	0.390	0.405	826,000	329,245	0.3986	0.400	0.395	0.400	0.390	0.405	826,000	0.3986	0.00%
2022-12-15	0	0.400	0.395	0.400	0.400	0.420	1,452,000	587,815	0.4048	0.400	0.395	0.400	0.400	0.420	1,452,000	0.4048	-4.76%
2022-12-14	0	0.420	0.420	0.425	0.420	0.420	39,000	16,380	0.4200	0.420	0.420	0.425	0.420	0.420	39,000	0.4200	1.20%
2022-12-13	0	0.415	0.415	0.425	0.400	0.425	630,000	263,000	0.4175	0.415	0.415	0.425	0.400	0.425	630,000	0.4175	-1.19%
2022-12-12	0	0.420	0.420	0.430	0.420	0.430	124,000	52,510	0.4235	0.420	0.420	0.430	0.420	0.430	124,000	0.4235	-2.33%
2022-12-09	0	0.430	0.420	0.430	0.420	0.430	237,000	99,835	0.4212	0.430	0.420	0.430	0.420	0.430	237,000	0.4212	1.18%
2022-12-08	0	0.425	0.425	0.430	0.420	0.425	176,000	74,275	0.4220	0.425	0.425	0.430	0.420	0.425	176,000	0.4220	0.00%
2022-12-07	0	0.425	0.425	0.430	0.420	0.420	103,000	43,260	0.4200	0.425	0.425	0.430	0.420	0.420	103,000	0.4200	0.00%
2022-12-06	0	0.425	0.425	0.430	0.420	0.430	2,095,000	890,375	0.4250	0.425	0.425	0.430	0.420	0.430	2,095,000	0.4250	-1.16%
2022-12-05	0	0.430	0.425	0.430	0.420	0.435	2,050,000	875,665	0.4272	0.430	0.425	0.430	0.420	0.435	2,050,000	0.4272	1.18%
2022-12-02	0	0.425	0.425	0.430	0.420	0.430	13,000	5,470	0.4208	0.425	0.425	0.430	0.420	0.430	13,000	0.4208	-1.16%
2022-12-01	0	0.430	0.420	0.430	0.420	0.430	138,000	58,050	0.4207	0.430	0.420	0.430	0.420	0.430	138,000	0.4207	1.18%
2022-11-30	0	0.425	0.425	0.430	-	-	0	0	-	0.425	0.425	0.430	-	-	0	-	0.00%
2022-11-29	0	0.425	0.425	0.430	0.415	0.425	359,000	151,395	0.4217	0.425	0.425	0.430	0.415	0.425	359,000	0.4217	1.19%
2022-11-28	0	0.420	0.430	0.435	0.415	0.430	278,000	117,315	0.4220	0.420	0.430	0.435	0.415	0.430	278,000	0.4220	-3.45%
2022-11-25	0	0.435	0.430	0.435	0.420	0.435	40,000	16,830	0.4208	0.435	0.430	0.435	0.420	0.435	40,000	0.4208	1.16%
2022-11-24	0	0.430	0.425	0.435	0.420	0.430	249,000	105,805	0.4249	0.430	0.425	0.435	0.420	0.430	249,000	0.4249	1.18%
2022-11-23	0	0.425	0.425	0.430	0.420	0.450	1,694,000	729,555	0.4307	0.425	0.425	0.430	0.420	0.450	1,694,000	0.4307	-5.56%
2022-11-22	0	0.450	0.445	0.450	0.430	0.450	1,133,000	492,320	0.4345	0.450	0.445	0.450	0.430	0.450	1,133,000	0.4345	4.65%
2022-11-21	0	0.430	0.425	0.430	0.425	0.430	196,000	84,110	0.4291	0.430	0.425	0.430	0.425	0.430	196,000	0.4291	0.00%
2022-11-18	0	0.430	0.430	0.435	0.420	0.430	669,000	284,690	0.4255	0.430	0.430	0.435	0.420	0.430	669,000	0.4255	1.18%
2022-11-17	0	0.425	0.420	0.425	0.415	0.425	124,000	52,415	0.4227	0.425	0.420	0.425	0.415	0.425	124,000	0.4227	1.19%
2022-11-16	0	0.420	0.420	0.425	0.420	0.425	37,000	15,640	0.4227	0.420	0.420	0.425	0.420	0.425	37,000	0.4227	-1.18%
2022-11-15	0	0.425	0.420	0.425	0.415	0.425	203,000	85,730	0.4223	0.425	0.420	0.425	0.415	0.425	203,000	0.4223	1.19%
2022-11-14	0	0.420	0.420	0.425	0.380	0.425	999,000	394,710	0.3951	0.420	0.420	0.425	0.380	0.425	999,000	0.3951	1.20%
2022-11-11	0	0.415	0.415	0.420	0.405	0.420	290,000	120,015	0.4138	0.415	0.415	0.420	0.405	0.420	290,000	0.4138	2.47%
2022-11-10	0	0.405	0.405	0.410	0.400	0.405	289,000	116,905	0.4045	0.405	0.405	0.410	0.400	0.405	289,000	0.4045	-1.22%
2022-11-09	0	0.410	0.405	0.410	0.400	0.415	254,000	104,045	0.4096	0.410	0.405	0.410	0.400	0.415	254,000	0.4096	2.50%
2022-11-08	0	0.400	0.400	0.415	0.400	0.400	19,000	7,600	0.4000	0.400	0.400	0.415	0.400	0.400	19,000	0.4000	-3.61%
2022-11-07	0	0.415	0.405	0.415	0.400	0.415	83,000	33,575	0.4045	0.415	0.405	0.415	0.400	0.415	83,000	0.4045	2.47%
2022-11-04	0	0.405	0.405	0.410	0.405	0.410	9,000	3,655	0.4061	0.405	0.405	0.410	0.405	0.410	9,000	0.4061	-1.22%
2022-11-03	0	0.410	0.410	0.415	0.400	0.415	566,000	231,535	0.4091	0.410	0.410	0.415	0.400	0.415	566,000	0.4091	-2.38%
2022-11-02	0	0.420	0.390	0.420	0.385	0.420	4,000	1,645	0.4113	0.420	0.390	0.420	0.385	0.420	4,000	0.4113	0.00%
2022-11-01	0	0.420	0.385	0.420	0.380	0.420	727,000	284,685	0.3916	0.420	0.385	0.420	0.380	0.420	727,000	0.3916	0.00%
2022-10-31	0	0.420	0.415	0.425	0.420	0.430	174,000	73,870	0.4245	0.420	0.415	0.425	0.420	0.430	174,000	0.4245	-2.33%
2022-10-28	0	0.430	0.425	0.435	0.430	0.435	505,000	218,520	0.4327	0.430	0.425	0.435	0.430	0.435	505,000	0.4327	-1.15%
2022-10-27	0	0.435	0.430	0.440	0.430	0.440	654,000	284,905	0.4356	0.435	0.430	0.440	0.430	0.440	654,000	0.4356	0.00%
2022-10-26	0	0.435	0.430	0.435	0.430	0.440	589,000	253,325	0.4301	0.435	0.430	0.435	0.430	0.440	589,000	0.4301	0.00%
2022-10-25	0	0.435	0.440	0.445	0.430	0.450	991,000	430,630	0.4345	0.435	0.440	0.445	0.430	0.450	991,000	0.4345	-3.33%
2022-10-24	0	0.450	0.440	0.450	0.445	0.460	757,000	340,625	0.4500	0.450	0.440	0.450	0.445	0.460	757,000	0.4500	-2.17%
2022-10-21	0	0.460	0.455	0.460	0.455	0.460	85,000	38,900	0.4576	0.460	0.455	0.460	0.455	0.460	85,000	0.4576	0.00%
2022-10-20	0	0.460	0.455	0.460	0.455	0.460	796,000	365,000	0.4585	0.460	0.455	0.460	0.455	0.460	796,000	0.4585	1.10%
2022-10-19	0	0.455	0.455	0.465	0.455	0.460	454,000	208,495	0.4592	0.455	0.455	0.465	0.455	0.460	454,000	0.4592	-1.09%
2022-10-18	0	0.460	0.455	0.460	0.455	0.460	27,000	12,315	0.4561	0.460	0.455	0.460	0.455	0.460	27,000	0.4561	0.00%
2022-10-17	0	0.460	0.455	0.460	0.450	0.465	277,000	125,620	0.4535	0.460	0.455	0.460	0.450	0.465	277,000	0.4535	2.22%
2022-10-14	0	0.450	0.445	0.450	0.450	0.465	1,921,000	880,560	0.4584	0.450	0.445	0.450	0.450	0.465	1,921,000	0.4584	-3.23%
2022-10-13	0	0.465	0.460	0.465	0.460	0.470	972,000	450,850	0.4638	0.465	0.460	0.465	0.460	0.470	972,000	0.4638	0.00%
2022-10-12	0	0.465	0.465	0.470	0.465	0.470	612,000	284,590	0.4650	0.465	0.465	0.470	0.465	0.470	612,000	0.4650	0.00%
2022-10-11	0	0.465	0.465	0.470	0.465	0.475	473,000	221,495	0.4683	0.465	0.465	0.470	0.465	0.475	473,000	0.4683	-1.06%
2022-10-10	0	0.470	0.470	0.475	0.470	0.475	225,000	106,070	0.4714	0.470	0.470	0.475	0.470	0.475	225,000	0.4714	-1.05%
2022-10-07	0	0.475	0.475	0.485	0.475	0.485	80,000	38,120	0.4765	0.475	0.475	0.485	0.475	0.485	80,000	0.4765	0.00%
2022-10-06	0	0.475	0.475	0.480	0.475	0.485	599,000	284,830	0.4755	0.475	0.475	0.480	0.475	0.485	599,000	0.4755	-1.04%
2022-10-05	0	0.480	0.475	0.480	0.475	0.480	2,136,000	1,024,775	0.4798	0.480	0.475	0.480	0.475	0.480	2,136,000	0.4798	1.05%
2022-10-03	0	0.475	0.475	0.480	0.470	0.480	306,000	145,335	0.4750	0.475	0.475	0.480	0.470	0.480	306,000	0.4750	-1.04%
2022-09-30	0	0.480	0.475	0.480	0.475	0.480	222,000	105,605	0.4757	0.480	0.475	0.480	0.475	0.480	222,000	0.4757	0.00%
2022-09-29	0	0.480	0.475	0.480	0.475	0.485	257,000	123,275	0.4797	0.480	0.475	0.480	0.475	0.485	257,000	0.4797	1.05%
2022-09-28	0	0.475	0.470	0.475	0.470	0.480	292,000	138,830	0.4754	0.475	0.470	0.475	0.470	0.480	292,000	0.4754	0.00%
2022-09-27	0	0.475	0.475	0.485	0.475	0.485	387,000	184,950	0.4779	0.475	0.475	0.485	0.475	0.485	387,000	0.4779	-1.04%
2022-09-26	0	0.480	0.480	0.485	0.475	0.485	252,000	120,285	0.4773	0.480	0.480	0.485	0.475	0.485	252,000	0.4773	0.00%
2022-09-23	0	0.480	0.480	0.490	0.480	0.490	114,000	54,730	0.4801	0.480	0.480	0.490	0.480	0.490	114,000	0.4801	0.00%
2022-09-22	0	0.480	0.480	0.485	0.475	0.485	351,000	167,615	0.4775	0.480	0.480	0.485	0.475	0.485	351,000	0.4775	-1.03%
2022-09-21	0	0.485	0.480	0.490	0.475	0.490	202,000	96,855	0.4795	0.485	0.480	0.490	0.475	0.490	202,000	0.4795	-1.02%
2022-09-20	0	0.490	0.470	0.490	0.465	0.490	691,000	333,810	0.4831	0.490	0.470	0.490	0.465	0.490	691,000	0.4831	0.00%
2022-09-19	0	0.490	0.485	0.490	0.485	0.495	185,000	90,415	0.4887	0.490	0.485	0.490	0.485	0.495	185,000	0.4887	-1.01%
2022-09-16	0	0.495	0.490	0.495	0.490	0.500	241,000	118,230	0.4906	0.495	0.490	0.495	0.490	0.500	241,000	0.4906	-1.00%
2022-09-15	0	0.500	0.490	0.500	0.490	0.500	180,000	88,350	0.4908	0.500	0.490	0.500	0.490	0.500	180,000	0.4908	0.00%
2022-09-14	0	0.500	0.495	0.500	0.490	0.510	246,000	123,205	0.5008	0.500	0.495	0.500	0.490	0.510	246,000	0.5008	0.00%
2022-09-13	0	0.500	0.495	0.500	0.495	0.510	276,000	138,175	0.5006	0.500	0.495	0.500	0.495	0.510	276,000	0.5006	1.01%
2022-09-09	0	0.495	0.495	0.500	0.495	0.510	46,000	22,920	0.4983	0.495	0.495	0.500	0.495	0.510	46,000	0.4983	0.00%
2022-09-08	0	0.495	0.495	0.500	0.495	0.500	584,000	291,360	0.4989	0.495	0.495	0.500	0.495	0.500	584,000	0.4989	-1.00%
2022-09-07	0	0.500	0.500	0.510	0.500	0.510	256,000	129,430	0.5056	0.500	0.500	0.510	0.500	0.510	256,000	0.5056	-1.96%
2022-09-06	0	0.510	0.500	0.510	0.500	0.510	623,000	315,830	0.5070	0.510	0.500	0.510	0.500	0.510	623,000	0.5070	2.00%
2022-09-05	0	0.500	0.500	0.510	0.500	0.520	419,000	211,890	0.5057	0.500	0.500	0.510	0.500	0.520	419,000	0.5057	-3.85%
2022-09-02	0	0.520	0.510	0.520	0.490	0.520	4,035,000	2,056,815	0.5097	0.520	0.510	0.520	0.490	0.520	4,035,000	0.5097	5.05%
2022-09-01	0	0.495	0.495	0.500	0.495	0.510	462,000	230,620	0.4992	0.495	0.495	0.500	0.495	0.510	462,000	0.4992	-1.00%
2022-08-31	0	0.500	0.495	0.510	0.500	0.510	753,000	376,530	0.5000	0.500	0.495	0.510	0.500	0.510	753,000	0.5000	0.00%
2022-08-30	0	0.500	0.495	0.510	0.500	0.510	1,207,000	609,070	0.5046	0.500	0.495	0.510	0.500	0.510	1,207,000	0.5046	-1.96%
2022-08-29	0	0.510	0.500	0.510	0.500	0.510	152,000	76,020	0.5001	0.510	0.500	0.510	0.500	0.510	152,000	0.5001	0.00%
2022-08-26	0	0.510	0.500	0.510	0.500	0.510	200,000	101,170	0.5059	0.510	0.500	0.510	0.500	0.510	200,000	0.5059	0.00%
2022-08-25	0	0.510	0.495	0.510	0.495	0.510	66,000	32,765	0.4964	0.510	0.495	0.510	0.495	0.510	66,000	0.4964	2.00%
2022-08-24	0	0.500	0.495	0.500	0.495	0.510	450,000	223,420	0.4965	0.500	0.495	0.500	0.495	0.510	450,000	0.4965	0.00%
2022-08-23	0	0.500	0.495	0.510	0.495	0.510	684,000	340,825	0.4983	0.500	0.495	0.510	0.495	0.510	684,000	0.4983	-1.96%
2022-08-22	0	0.510	0.495	0.510	0.500	0.510	222,000	111,020	0.5001	0.510	0.495	0.510	0.500	0.510	222,000	0.5001	0.00%
2022-08-19	0	0.510	0.500	0.510	0.500	0.510	46,000	23,030	0.5007	0.510	0.500	0.510	0.500	0.510	46,000	0.5007	2.00%
2022-08-18	0	0.500	0.500	0.510	0.500	0.510	209,000	104,530	0.5001	0.500	0.500	0.510	0.500	0.510	209,000	0.5001	0.00%
2022-08-17	0	0.500	0.495	0.510	0.500	0.510	533,000	266,630	0.5002	0.500	0.495	0.510	0.500	0.510	533,000	0.5002	0.00%
2022-08-16	0	0.500	0.500	0.510	0.500	0.510	129,000	64,530	0.5002	0.500	0.500	0.510	0.500	0.510	129,000	0.5002	0.00%
2022-08-15	0	0.500	0.500	0.510	0.500	0.510	252,000	126,030	0.5001	0.500	0.500	0.510	0.500	0.510	252,000	0.5001	-1.96%
2022-08-12	0	0.510	0.495	0.510	0.495	0.510	20,000	9,975	0.4988	0.510	0.495	0.510	0.495	0.510	20,000	0.4988	2.00%
2022-08-11	0	0.500	0.500	0.510	0.495	0.510	584,000	293,000	0.5017	0.500	0.500	0.510	0.495	0.510	584,000	0.5017	-1.96%
2022-08-10	0	0.510	0.500	0.510	0.500	0.510	38,000	19,070	0.5018	0.510	0.500	0.510	0.500	0.510	38,000	0.5018	0.00%
2022-08-09	0	0.510	0.510	0.520	0.510	0.520	1,523,000	776,790	0.5100	0.510	0.510	0.520	0.510	0.520	1,523,000	0.5100	0.00%
2022-08-08	0	0.510	0.510	0.520	0.500	0.520	118,000	60,040	0.5088	0.510	0.510	0.520	0.500	0.520	118,000	0.5088	2.00%
2022-08-05	0	0.500	0.500	0.510	0.500	0.510	481,000	240,580	0.5002	0.500	0.500	0.510	0.500	0.510	481,000	0.5002	-1.96%
2022-08-04	0	0.510	0.500	0.510	0.500	0.510	182,660	92,436	0.5061	0.510	0.500	0.510	0.500	0.510	182,660	0.5061	3.03%
2022-08-03	0	0.495	0.495	0.500	0.495	0.500	144,000	71,640	0.4975	0.495	0.495	0.500	0.495	0.500	144,000	0.4975	1.02%
2022-08-02	0	0.490	0.490	0.500	0.480	0.500	2,387,000	1,172,015	0.4910	0.490	0.490	0.500	0.480	0.500	2,387,000	0.4910	-2.00%
2022-08-01	0	0.500	0.500	0.520	0.500	0.540	2,804,000	1,436,710	0.5124	0.500	0.500	0.520	0.500	0.540	2,804,000	0.5124	-7.41%
2022-07-29	0	0.540	0.530	0.540	0.530	0.540	410,000	217,460	0.5304	0.540	0.530	0.540	0.530	0.540	410,000	0.5304	1.89%
2022-07-28	0	0.530	0.530	0.540	0.530	0.540	287,000	154,930	0.5398	0.530	0.530	0.540	0.530	0.540	287,000	0.5398	-1.85%
2022-07-27	0	0.540	0.540	0.550	0.540	0.550	1,147,000	619,480	0.5401	0.540	0.540	0.550	0.540	0.550	1,147,000	0.5401	0.00%
2022-07-26	0	0.540	0.540	0.550	0.540	0.550	1,358,000	733,450	0.5401	0.540	0.540	0.550	0.540	0.550	1,358,000	0.5401	0.00%
2022-07-25	0	0.540	0.540	0.550	0.540	0.550	506,000	273,370	0.5403	0.540	0.540	0.550	0.540	0.550	506,000	0.5403	0.00%
2022-07-22	0	0.540	0.540	0.550	0.540	0.550	303,000	164,070	0.5415	0.540	0.540	0.550	0.540	0.550	303,000	0.5415	0.00%
2022-07-21	0	0.540	0.540	0.550	0.540	0.550	143,000	77,380	0.5411	0.540	0.540	0.550	0.540	0.550	143,000	0.5411	-1.82%
2022-07-20	0	0.550	0.540	0.550	0.540	0.550	487,000	264,970	0.5441	0.550	0.540	0.550	0.540	0.550	487,000	0.5441	0.00%
2022-07-19	0	0.550	0.540	0.550	0.540	0.550	1,917,000	1,035,370	0.5401	0.550	0.540	0.550	0.540	0.550	1,917,000	0.5401	1.85%
2022-07-18	0	0.540	0.540	0.550	0.530	0.550	684,000	369,410	0.5401	0.540	0.540	0.550	0.530	0.550	684,000	0.5401	1.89%
2022-07-15	0	0.530	0.530	0.540	0.530	0.540	183,000	97,380	0.5321	0.530	0.530	0.540	0.530	0.540	183,000	0.5321	-1.85%
2022-07-14	0	0.540	0.530	0.540	0.520	0.540	1,364,000	723,500	0.5304	0.540	0.530	0.540	0.520	0.540	1,364,000	0.5304	0.00%
2022-07-13	0	0.540	0.540	0.550	0.540	0.550	285,000	154,110	0.5407	0.540	0.540	0.550	0.540	0.550	285,000	0.5407	0.00%
2022-07-12	0	0.540	0.540	0.550	0.540	0.550	569,000	308,370	0.5420	0.540	0.540	0.550	0.540	0.550	569,000	0.5420	0.00%
2022-07-11	0	0.540	0.540	0.550	0.540	0.550	320,000	173,170	0.5412	0.540	0.540	0.550	0.540	0.550	320,000	0.5412	0.00%
2022-07-08	0	0.540	0.540	0.550	0.540	0.550	281,000	153,020	0.5446	0.540	0.540	0.550	0.540	0.550	281,000	0.5446	-1.82%
2022-07-07	0	0.550	0.540	0.550	0.540	0.550	513,000	277,730	0.5414	0.550	0.540	0.550	0.540	0.550	513,000	0.5414	1.85%
2022-07-06	0	0.540	0.540	0.550	0.540	0.550	809,000	437,190	0.5404	0.540	0.540	0.550	0.540	0.550	809,000	0.5404	-1.82%
2022-07-05	0	0.550	0.530	0.550	0.530	0.550	540,000	292,170	0.5411	0.550	0.530	0.550	0.530	0.550	540,000	0.5411	1.85%
2022-07-04	0	0.540	0.540	0.550	0.530	0.550	1,176,000	635,440	0.5403	0.540	0.540	0.550	0.530	0.550	1,176,000	0.5403	0.00%
2022-06-30	0	0.540	0.530	0.550	0.530	0.550	699,000	377,690	0.5403	0.540	0.530	0.550	0.530	0.550	699,000	0.5403	0.00%
2022-06-29	0	0.540	0.530	0.540	0.530	0.550	769,000	415,770	0.5407	0.540	0.530	0.540	0.530	0.550	769,000	0.5407	0.00%
2022-06-28	0	0.540	0.540	0.550	0.540	0.550	1,943,000	1,050,790	0.5408	0.540	0.540	0.550	0.540	0.550	1,943,000	0.5408	0.00%
2022-06-27	0	0.540	0.540	0.550	0.540	0.550	4,072,000	2,200,360	0.5404	0.540	0.540	0.550	0.540	0.550	4,072,000	0.5404	0.00%
2022-06-24	0	0.540	0.540	0.550	0.540	0.550	561,000	306,700	0.5467	0.540	0.540	0.550	0.540	0.550	561,000	0.5467	0.00%
2022-06-23	0	0.540	0.540	0.550	0.540	0.560	1,999,000	1,092,550	0.5465	0.540	0.540	0.550	0.540	0.560	1,999,000	0.5465	-3.57%
2022-06-22	0	0.560	0.550	0.560	0.550	0.560	8,788,000	4,897,300	0.5573	0.560	0.550	0.560	0.550	0.560	8,788,000	0.5573	1.82%
2022-06-21	0	0.550	0.540	0.550	0.530	0.550	2,984,000	1,636,970	0.5486	0.550	0.540	0.550	0.530	0.550	2,984,000	0.5486	1.85%
2022-06-20	0	0.540	0.530	0.540	0.530	0.550	1,036,000	558,660	0.5392	0.540	0.530	0.540	0.530	0.550	1,036,000	0.5392	-1.82%
2022-06-17	0	0.550	0.540	0.550	0.540	0.550	2,453,000	1,347,960	0.5495	0.550	0.540	0.550	0.540	0.550	2,453,000	0.5495	1.85%
2022-06-16	0	0.540	0.540	0.550	0.540	0.550	960,000	520,610	0.5423	0.540	0.540	0.550	0.540	0.550	960,000	0.5423	0.00%
2022-06-15	0	0.540	0.540	0.550	0.540	0.550	391,000	212,640	0.5438	0.540	0.540	0.550	0.540	0.550	391,000	0.5438	-1.82%
2022-06-14	0	0.550	0.540	0.550	0.540	0.550	471,000	257,230	0.5461	0.550	0.540	0.550	0.540	0.550	471,000	0.5461	1.85%
2022-06-13	0	0.540	0.540	0.560	0.540	0.560	3,835,000	2,107,860	0.5496	0.540	0.540	0.560	0.540	0.560	3,835,000	0.5496	-1.82%
2022-06-10	0	0.550	0.550	0.560	0.550	0.560	560,000	308,780	0.5514	0.550	0.550	0.560	0.550	0.560	560,000	0.5514	-1.79%
2022-06-09	0	0.560	0.550	0.560	0.550	0.560	214,000	119,000	0.5561	0.560	0.550	0.560	0.550	0.560	214,000	0.5561	0.00%
2022-06-08	0	0.560	0.550	0.560	0.530	0.560	3,444,000	1,901,490	0.5521	0.560	0.550	0.560	0.530	0.560	3,444,000	0.5521	3.70%
2022-06-07	0	0.540	0.530	0.540	0.530	0.540	866,000	459,140	0.5302	0.540	0.530	0.540	0.530	0.540	866,000	0.5302	1.89%
2022-06-06	0	0.530	0.530	0.540	0.530	0.550	962,000	514,630	0.5350	0.530	0.530	0.540	0.530	0.550	962,000	0.5350	-3.64%
2022-06-02	0	0.550	0.540	0.550	0.540	0.550	251,000	137,950	0.5496	0.550	0.540	0.550	0.540	0.550	251,000	0.5496	1.85%
2022-06-01	0	0.540	0.540	0.550	0.540	0.550	530,000	290,930	0.5489	0.540	0.540	0.550	0.540	0.550	530,000	0.5489	-1.82%
2022-05-31	0	0.550	0.540	0.560	0.550	0.560	956,000	525,970	0.5502	0.550	0.540	0.560	0.550	0.560	956,000	0.5502	0.00%
2022-05-30	0	0.550	0.550	0.560	0.550	0.560	146,000	80,590	0.5520	0.550	0.550	0.560	0.550	0.560	146,000	0.5520	-1.79%
2022-05-27	0	0.560	0.550	0.560	0.540	0.560	5,056,000	2,787,340	0.5513	0.560	0.550	0.560	0.540	0.560	5,056,000	0.5513	1.82%
2022-05-26	0	0.550	0.550	0.560	0.540	0.560	249,000	136,840	0.5496	0.550	0.550	0.560	0.540	0.560	249,000	0.5496	-1.79%
2022-05-25	0	0.560	0.540	0.560	0.540	0.560	29,000	16,120	0.5559	0.560	0.540	0.560	0.540	0.560	29,000	0.5559	0.00%
2022-05-24	0	0.560	0.540	0.560	0.540	0.560	677,000	372,880	0.5508	0.560	0.540	0.560	0.540	0.560	677,000	0.5508	1.82%
2022-05-23	0	0.550	0.550	0.560	0.550	0.560	469,000	259,200	0.5527	0.550	0.550	0.560	0.550	0.560	469,000	0.5527	0.00%
2022-05-20	0	0.550	0.550	0.560	0.550	0.560	256,000	141,070	0.5511	0.550	0.550	0.560	0.550	0.560	256,000	0.5511	0.00%
2022-05-19	0	0.550	0.550	0.560	0.550	0.560	197,000	108,830	0.5524	0.550	0.550	0.560	0.550	0.560	197,000	0.5524	-1.79%
2022-05-18	0	0.560	0.550	0.560	0.550	0.560	3,459,000	1,929,440	0.5578	0.560	0.550	0.560	0.550	0.560	3,459,000	0.5578	3.70%
2022-05-17	0	0.540	0.540	0.560	0.540	0.560	642,000	352,150	0.5485	0.540	0.540	0.560	0.540	0.560	642,000	0.5485	-1.82%
2022-05-16	0	0.550	0.540	0.550	0.520	0.550	3,193,000	1,719,610	0.5386	0.550	0.540	0.550	0.520	0.550	3,193,000	0.5386	1.85%
2022-05-13	0	0.540	0.530	0.540	0.530	0.540	316,000	167,790	0.5310	0.540	0.530	0.540	0.530	0.540	316,000	0.5310	0.00%
2022-05-12	0	0.540	0.530	0.540	0.530	0.550	520,000	279,720	0.5379	0.540	0.530	0.540	0.530	0.550	520,000	0.5379	1.89%
2022-05-11	0	0.530	0.530	0.550	0.530	0.550	783,000	422,650	0.5398	0.530	0.530	0.550	0.530	0.550	783,000	0.5398	0.00%
2022-05-10	0	0.530	0.530	0.540	0.530	0.540	503,000	268,740	0.5343	0.530	0.530	0.540	0.530	0.540	503,000	0.5343	-3.64%
2022-05-06	0	0.550	0.540	0.550	0.540	0.560	1,127,000	612,970	0.5439	0.550	0.540	0.550	0.540	0.560	1,127,000	0.5439	0.00%
2022-05-05	0	0.550	0.540	0.550	0.550	0.570	906,000	501,010	0.5530	0.550	0.540	0.550	0.550	0.570	906,000	0.5530	0.00%
2022-05-04	0	0.550	0.550	0.560	0.550	0.570	1,406,000	787,400	0.5600	0.550	0.550	0.560	0.550	0.570	1,406,000	0.5600	-3.51%
2022-05-03	0	0.570	0.560	0.570	0.560	0.570	1,131,000	635,990	0.5623	0.570	0.560	0.570	0.560	0.570	1,131,000	0.5623	1.79%
2022-04-29	0	0.560	0.560	0.570	0.560	0.570	332,000	187,960	0.5661	0.560	0.560	0.570	0.560	0.570	332,000	0.5661	-1.75%
2022-04-28	0	0.570	0.560	0.580	0.560	0.570	1,264,000	717,040	0.5673	0.570	0.560	0.580	0.560	0.570	1,264,000	0.5673	1.79%
2022-04-27	0	0.560	0.550	0.560	0.550	0.570	425,000	238,250	0.5606	0.560	0.550	0.560	0.550	0.570	425,000	0.5606	0.00%
2022-04-26	0	0.560	0.550	0.560	0.550	0.570	1,018,000	565,560	0.5556	0.560	0.550	0.560	0.550	0.570	1,018,000	0.5556	1.82%
2022-04-25	0	0.550	0.540	0.560	0.530	0.570	2,500,000	1,373,080	0.5492	0.550	0.540	0.560	0.530	0.570	2,500,000	0.5492	-3.51%
2022-04-22	0	0.570	0.570	0.580	0.560	0.580	1,199,000	683,320	0.5699	0.570	0.570	0.580	0.560	0.580	1,199,000	0.5699	1.79%
2022-04-21	0	0.560	0.560	0.570	0.550	0.570	2,100,000	1,192,820	0.5680	0.560	0.560	0.570	0.550	0.570	2,100,000	0.5680	0.00%
2022-04-20	0	0.560	0.560	0.570	0.550	0.570	650,000	364,450	0.5607	0.560	0.560	0.570	0.550	0.570	650,000	0.5607	0.00%
2022-04-19	0	0.560	0.550	0.560	0.560	0.570	1,010,000	567,000	0.5614	0.560	0.550	0.560	0.560	0.570	1,010,000	0.5614	-1.75%
2022-04-14	0	0.570	0.570	0.580	0.560	0.590	3,293,000	1,874,140	0.5691	0.570	0.570	0.580	0.560	0.590	3,293,000	0.5691	0.00%
2022-04-13	0	0.570	0.550	0.570	0.530	0.570	4,306,000	2,385,270	0.5539	0.570	0.550	0.570	0.530	0.570	4,306,000	0.5539	7.55%
2022-04-12	0	0.530	0.530	0.540	0.510	0.550	3,440,000	1,827,020	0.5311	0.530	0.530	0.540	0.510	0.550	3,440,000	0.5311	3.92%
2022-04-11	0	0.510	0.500	0.510	0.495	0.520	1,129,000	569,940	0.5048	0.510	0.500	0.510	0.495	0.520	1,129,000	0.5048	2.00%
2022-04-08	0	0.500	0.500	0.510	0.495	0.510	354,000	177,310	0.5009	0.500	0.500	0.510	0.495	0.510	354,000	0.5009	1.01%
2022-04-07	0	0.495	0.495	0.510	0.495	0.500	473,000	235,510	0.4979	0.495	0.495	0.510	0.495	0.500	473,000	0.4979	0.00%
2022-04-06	0	0.495	0.495	0.500	0.490	0.500	1,043,000	515,860	0.4946	0.495	0.495	0.500	0.490	0.500	1,043,000	0.4946	-1.00%
2022-04-04	0	0.500	0.490	0.500	0.495	0.510	1,823,000	911,010	0.4997	0.500	0.490	0.500	0.495	0.510	1,823,000	0.4997	-3.85%
2022-04-01	0	0.520	0.510	0.520	0.495	0.570	5,455,000	2,804,475	0.5141	0.520	0.510	0.520	0.495	0.570	5,455,000	0.5141	-8.77%
2022-03-31	0	0.570	0.560	0.570	0.550	0.580	2,303,000	1,297,210	0.5633	0.570	0.560	0.570	0.550	0.580	2,303,000	0.5633	-1.72%
2022-03-30	0	0.580	0.570	0.580	0.510	0.590	6,273,000	3,485,580	0.5556	0.580	0.570	0.580	0.510	0.590	6,273,000	0.5556	13.73%
2022-03-29	0	0.510	0.500	0.510	0.485	0.510	4,673,000	2,352,725	0.5035	0.510	0.500	0.510	0.485	0.510	4,673,000	0.5035	4.08%
2022-03-28	0	0.490	0.490	0.495	0.475	0.490	386,000	187,050	0.4846	0.490	0.490	0.495	0.475	0.490	386,000	0.4846	0.00%
2022-03-25	0	0.490	0.480	0.490	0.480	0.490	539,000	258,985	0.4805	0.490	0.480	0.490	0.480	0.490	539,000	0.4805	2.08%
2022-03-24	0	0.480	0.475	0.485	0.465	0.480	1,047,000	493,715	0.4716	0.480	0.475	0.485	0.465	0.480	1,047,000	0.4716	2.13%
2022-03-23	0	0.470	0.465	0.475	0.455	0.470	1,090,000	506,555	0.4647	0.470	0.465	0.475	0.455	0.470	1,090,000	0.4647	3.30%
2022-03-22	0	0.455	0.450	0.455	0.450	0.460	574,000	259,785	0.4526	0.455	0.450	0.455	0.450	0.460	574,000	0.4526	1.11%
2022-03-21	0	0.450	0.440	0.450	0.440	0.455	1,713,000	763,055	0.4454	0.450	0.440	0.450	0.440	0.455	1,713,000	0.4454	0.00%
2022-03-18	0	0.450	0.450	0.455	0.440	0.455	1,340,000	599,090	0.4471	0.450	0.450	0.455	0.440	0.455	1,340,000	0.4471	1.12%
2022-03-17	0	0.445	0.440	0.445	0.440	0.445	722,000	319,305	0.4423	0.445	0.440	0.445	0.440	0.445	722,000	0.4423	2.30%
2022-03-16	0	0.435	0.435	0.450	0.430	0.450	385,000	167,035	0.4339	0.435	0.435	0.450	0.430	0.450	385,000	0.4339	1.16%
2022-03-15	0	0.430	0.430	0.445	0.430	0.455	2,506,000	1,109,180	0.4426	0.430	0.430	0.445	0.430	0.455	2,506,000	0.4426	-4.44%
2022-03-14	0	0.450	0.450	0.460	0.445	0.460	2,239,000	1,016,035	0.4538	0.450	0.450	0.460	0.445	0.460	2,239,000	0.4538	-3.23%
2022-03-11	0	0.465	0.460	0.465	0.455	0.465	1,486,000	683,075	0.4597	0.465	0.460	0.465	0.455	0.465	1,486,000	0.4597	1.09%
2022-03-10	0	0.460	0.460	0.465	0.450	0.465	4,335,000	1,960,840	0.4523	0.460	0.460	0.465	0.450	0.465	4,335,000	0.4523	2.22%
2022-03-09	0	0.450	0.445	0.455	0.445	0.465	806,000	363,970	0.4516	0.450	0.445	0.455	0.445	0.465	806,000	0.4516	-1.10%
2022-03-08	0	0.455	0.455	0.465	0.455	0.465	1,230,000	561,590	0.4566	0.455	0.455	0.465	0.455	0.465	1,230,000	0.4566	-2.15%
2022-03-07	0	0.465	0.455	0.470	0.455	0.470	1,541,000	705,080	0.4575	0.465	0.455	0.470	0.455	0.470	1,541,000	0.4575	0.00%
2022-03-04	0	0.465	0.465	0.475	0.465	0.475	424,000	198,170	0.4674	0.465	0.465	0.475	0.465	0.475	424,000	0.4674	-1.06%
2022-03-03	0	0.470	0.465	0.470	0.465	0.475	1,052,000	494,160	0.4697	0.470	0.465	0.470	0.465	0.475	1,052,000	0.4697	1.08%
2022-03-02	0	0.465	0.465	0.470	0.465	0.470	108,000	50,285	0.4656	0.465	0.465	0.470	0.465	0.470	108,000	0.4656	0.00%
2022-03-01	0	0.465	0.465	0.470	0.465	0.475	462,000	216,530	0.4687	0.465	0.465	0.470	0.465	0.475	462,000	0.4687	0.00%
2022-02-28	0	0.465	0.465	0.475	0.465	0.475	2,269,000	1,065,730	0.4697	0.465	0.465	0.475	0.465	0.475	2,269,000	0.4697	-1.06%
2022-02-25	0	0.470	0.465	0.470	0.465	0.475	441,000	205,850	0.4668	0.470	0.465	0.470	0.465	0.475	441,000	0.4668	0.00%
2022-02-24	0	0.470	0.465	0.475	0.465	0.475	572,000	267,340	0.4674	0.470	0.465	0.475	0.465	0.475	572,000	0.4674	-1.05%
2022-02-23	0	0.475	0.465	0.475	0.470	0.475	1,091,000	515,675	0.4727	0.475	0.465	0.475	0.470	0.475	1,091,000	0.4727	1.06%
2022-02-22	0	0.470	0.465	0.470	0.465	0.475	593,000	277,150	0.4674	0.470	0.465	0.470	0.465	0.475	593,000	0.4674	0.00%
2022-02-21	0	0.470	0.470	0.475	0.455	0.480	458,000	214,770	0.4689	0.470	0.470	0.475	0.455	0.480	458,000	0.4689	0.00%
2022-02-18	0	0.470	0.465	0.470	-	-	0	0	-	0.470	0.465	0.470	-	-	0	-	-1.05%
2022-02-17	0	0.475	0.470	0.475	0.465	0.480	320,000	149,975	0.4687	0.475	0.470	0.475	0.465	0.480	320,000	0.4687	1.06%
2022-02-16	0	0.470	0.470	0.475	0.465	0.475	640,000	299,995	0.4687	0.470	0.470	0.475	0.465	0.475	640,000	0.4687	0.00%
2022-02-15	0	0.470	0.470	0.475	0.470	0.480	443,000	209,445	0.4728	0.470	0.470	0.475	0.470	0.480	443,000	0.4728	0.00%
2022-02-14	0	0.470	0.465	0.470	0.465	0.475	803,000	376,440	0.4688	0.470	0.465	0.470	0.465	0.475	803,000	0.4688	-2.08%
2022-02-11	0	0.480	0.475	0.480	0.470	0.485	1,233,000	587,160	0.4762	0.480	0.475	0.480	0.470	0.485	1,233,000	0.4762	-1.03%
2022-02-10	0	0.485	0.480	0.485	0.470	0.485	783,000	376,800	0.4812	0.485	0.480	0.485	0.470	0.485	783,000	0.4812	3.19%
2022-02-09	0	0.470	0.470	0.480	0.470	0.480	285,000	134,515	0.4720	0.470	0.470	0.480	0.470	0.480	285,000	0.4720	-1.05%
2022-02-08	0	0.475	0.475	0.480	0.465	0.480	444,000	208,435	0.4694	0.475	0.475	0.480	0.465	0.480	444,000	0.4694	1.06%
2022-02-07	0	0.470	0.465	0.470	0.450	0.470	762,000	353,735	0.4642	0.470	0.465	0.470	0.450	0.470	762,000	0.4642	2.17%
2022-02-04	0	0.460	0.460	0.465	0.455	0.470	199,000	91,520	0.4599	0.460	0.460	0.465	0.455	0.470	199,000	0.4599	-2.13%
2022-01-31	0	0.470	0.460	0.470	0.460	0.470	204,000	93,870	0.4601	0.470	0.460	0.470	0.460	0.470	204,000	0.4601	1.08%
2022-01-28	0	0.465	0.460	0.465	0.460	0.470	971,000	450,620	0.4641	0.465	0.460	0.465	0.460	0.470	971,000	0.4641	-2.11%
2022-01-27	0	0.475	0.470	0.475	0.470	0.480	909,800	431,612	0.4744	0.475	0.470	0.475	0.470	0.480	909,800	0.4744	0.00%
2022-01-26	0	0.475	0.475	0.480	0.475	0.485	692,000	331,065	0.4784	0.475	0.475	0.480	0.475	0.485	692,000	0.4784	-2.06%
2022-01-25	0	0.485	0.485	0.490	0.480	0.490	843,000	408,925	0.4851	0.485	0.485	0.490	0.480	0.490	843,000	0.4851	-1.02%
2022-01-24	0	0.490	0.485	0.490	0.485	0.490	624,000	302,965	0.4855	0.490	0.485	0.490	0.485	0.490	624,000	0.4855	1.03%
2022-01-21	0	0.485	0.485	0.490	0.485	0.500	1,454,000	711,630	0.4894	0.485	0.485	0.490	0.485	0.500	1,454,000	0.4894	-3.00%
2022-01-20	0	0.500	0.495	0.500	0.490	0.500	1,620,000	803,195	0.4958	0.500	0.495	0.500	0.490	0.500	1,620,000	0.4958	1.01%
2022-01-19	0	0.495	0.495	0.500	0.495	0.510	789,000	392,945	0.4980	0.495	0.495	0.500	0.495	0.510	789,000	0.4980	-1.00%
2022-01-18	0	0.500	0.495	0.500	0.495	0.510	1,943,000	970,580	0.4995	0.500	0.495	0.500	0.495	0.510	1,943,000	0.4995	-1.96%
2022-01-17	0	0.510	0.500	0.510	0.490	0.520	5,410,000	2,718,330	0.5025	0.510	0.500	0.510	0.490	0.520	5,410,000	0.5025	3.03%
2022-01-14	0	0.495	0.490	0.495	0.485	0.495	2,105,000	1,024,400	0.4867	0.495	0.490	0.495	0.485	0.495	2,105,000	0.4867	0.00%
2022-01-13	0	0.495	0.490	0.495	0.475	0.495	2,471,000	1,209,030	0.4893	0.495	0.490	0.495	0.475	0.495	2,471,000	0.4893	3.13%
2022-01-12	0	0.480	0.480	0.485	0.470	0.485	815,000	390,790	0.4795	0.480	0.480	0.485	0.470	0.485	815,000	0.4795	1.05%
2022-01-11	0	0.475	0.475	0.485	0.470	0.485	1,645,000	782,950	0.4760	0.475	0.475	0.485	0.470	0.485	1,645,000	0.4760	-1.04%
2022-01-10	0	0.480	0.480	0.490	0.480	0.490	1,475,000	711,285	0.4822	0.480	0.480	0.490	0.480	0.490	1,475,000	0.4822	-3.03%
2022-01-07	0	0.495	0.485	0.495	0.485	0.495	2,804,000	1,368,795	0.4882	0.495	0.485	0.495	0.485	0.495	2,804,000	0.4882	2.06%
2022-01-06	0	0.485	0.485	0.495	0.480	0.495	1,493,000	730,575	0.4893	0.485	0.485	0.495	0.480	0.495	1,493,000	0.4893	0.00%
2022-01-05	0	0.485	0.480	0.490	0.475	0.500	1,956,000	949,175	0.4853	0.485	0.480	0.490	0.475	0.500	1,956,000	0.4853	1.04%
2022-01-04	0	0.480	0.480	0.490	0.460	0.500	5,576,000	2,735,210	0.4905	0.480	0.480	0.490	0.460	0.500	5,576,000	0.4905	3.23%
2022-01-03	0	0.465	0.455	0.465	0.450	0.465	2,253,000	1,027,685	0.4561	0.465	0.455	0.465	0.450	0.465	2,253,000	0.4561	1.09%
2021-12-31	0	0.460	0.450	0.460	0.445	0.460	664,000	303,185	0.4566	0.460	0.450	0.460	0.445	0.460	664,000	0.4566	1.10%
2021-12-30	0	0.455	0.450	0.455	0.445	0.460	2,419,000	1,088,900	0.4501	0.455	0.450	0.455	0.445	0.460	2,419,000	0.4501	2.25%
2021-12-29	0	0.445	0.445	0.450	0.440	0.450	971,000	431,685	0.4446	0.445	0.445	0.450	0.440	0.450	971,000	0.4446	-1.11%
2021-12-28	0	0.450	0.440	0.450	0.435	0.455	1,281,000	569,115	0.4443	0.450	0.440	0.450	0.435	0.455	1,281,000	0.4443	1.12%
2021-12-24	0	0.445	0.440	0.455	0.440	0.460	4,160,000	1,863,440	0.4479	0.445	0.440	0.455	0.440	0.460	4,160,000	0.4479	2.30%
2021-12-23	0	0.435	0.435	0.440	0.425	0.440	525,000	227,630	0.4336	0.435	0.435	0.440	0.425	0.440	525,000	0.4336	0.00%
2021-12-22	0	0.435	0.425	0.440	0.425	0.440	1,044,000	451,490	0.4325	0.435	0.425	0.440	0.425	0.440	1,044,000	0.4325	1.16%
2021-12-21	0	0.430	0.420	0.430	0.420	0.430	68,000	28,800	0.4235	0.430	0.420	0.430	0.420	0.430	68,000	0.4235	1.18%
2021-12-20	0	0.425	0.425	0.430	0.420	0.435	3,109,000	1,321,640	0.4251	0.425	0.425	0.430	0.420	0.435	3,109,000	0.4251	0.00%
2021-12-17	0	0.425	0.425	0.435	0.420	0.435	2,686,000	1,147,040	0.4270	0.425	0.425	0.435	0.420	0.435	2,686,000	0.4270	-1.16%
2021-12-16	0	0.430	0.420	0.430	0.415	0.440	3,336,000	1,418,040	0.4251	0.430	0.420	0.430	0.415	0.440	3,336,000	0.4251	1.18%
2021-12-15	0	0.425	0.415	0.425	0.410	0.425	2,260,000	952,945	0.4217	0.425	0.415	0.425	0.410	0.425	2,260,000	0.4217	3.66%
2021-12-14	0	0.410	0.410	0.420	0.410	0.425	1,742,000	725,870	0.4167	0.410	0.410	0.420	0.410	0.425	1,742,000	0.4167	-3.53%
2021-12-13	0	0.425	0.415	0.425	0.410	0.425	926,500	386,157	0.4168	0.425	0.415	0.425	0.410	0.425	926,500	0.4168	1.19%
2021-12-10	0	0.420	0.410	0.420	0.405	0.420	1,439,059	595,680	0.4139	0.420	0.410	0.420	0.405	0.420	1,439,059	0.4139	3.70%
2021-12-09	0	0.405	0.405	0.420	0.400	0.420	1,620,000	665,080	0.4105	0.405	0.405	0.420	0.400	0.420	1,620,000	0.4105	-1.22%
2021-12-08	0	0.410	0.400	0.410	0.400	0.415	857,000	351,215	0.4098	0.410	0.400	0.410	0.400	0.415	857,000	0.4098	2.50%
2021-12-07	0	0.400	0.400	0.410	0.395	0.410	1,202,000	480,520	0.3998	0.400	0.400	0.410	0.395	0.410	1,202,000	0.3998	1.27%
2021-12-06	0	0.395	0.395	0.405	0.395	0.410	517,000	206,255	0.3989	0.395	0.395	0.405	0.395	0.410	517,000	0.3989	-4.82%
2021-12-03	0	0.415	0.405	0.415	0.395	0.415	1,784,000	721,970	0.4047	0.415	0.405	0.415	0.395	0.415	1,784,000	0.4047	3.75%
2021-12-02	0	0.400	0.400	0.405	0.400	0.415	1,175,000	475,045	0.4043	0.400	0.400	0.405	0.400	0.415	1,175,000	0.4043	-1.23%
2021-12-01	0	0.405	0.395	0.410	0.395	0.405	2,308,000	920,375	0.3988	0.405	0.395	0.410	0.395	0.405	2,308,000	0.3988	0.00%
2021-11-30	0	0.405	0.400	0.405	0.400	0.405	631,000	252,445	0.4001	0.405	0.400	0.405	0.400	0.405	631,000	0.4001	0.00%
2021-11-29	0	0.405	0.400	0.405	0.395	0.405	1,757,000	702,595	0.3999	0.405	0.400	0.405	0.395	0.405	1,757,000	0.3999	0.00%
2021-11-26	0	0.405	0.400	0.405	0.395	0.410	2,871,000	1,152,600	0.4015	0.405	0.400	0.405	0.395	0.410	2,871,000	0.4015	-1.22%
2021-11-25	0	0.410	0.410	0.415	0.405	0.415	1,024,000	418,710	0.4089	0.410	0.410	0.415	0.405	0.415	1,024,000	0.4089	0.00%
2021-11-24	0	0.410	0.405	0.410	0.400	0.435	2,665,000	1,095,855	0.4112	0.410	0.405	0.410	0.400	0.435	2,665,000	0.4112	-1.20%
2021-11-23	0	0.415	0.415	0.420	0.400	0.445	15,367,000	6,453,365	0.4199	0.415	0.415	0.420	0.400	0.445	15,367,000	0.4199	3.75%
2021-11-22	0	0.400	0.400	0.405	0.395	0.400	1,799,000	716,130	0.3981	0.400	0.400	0.405	0.395	0.400	1,799,000	0.3981	1.27%
2021-11-19	0	0.395	0.395	0.400	0.395	0.405	2,125,000	850,310	0.4001	0.395	0.395	0.400	0.395	0.405	2,125,000	0.4001	-2.47%
2021-11-18	0	0.405	0.390	0.405	0.390	0.410	887,000	352,590	0.3975	0.405	0.390	0.405	0.390	0.410	887,000	0.3975	-1.22%
2021-11-17	0	0.410	0.395	0.410	0.375	0.410	3,602,000	1,429,520	0.3969	0.410	0.395	0.410	0.375	0.410	3,602,000	0.3969	10.81%
2021-11-16	0	0.370	0.370	0.375	0.360	0.370	1,365,000	500,260	0.3665	0.370	0.370	0.375	0.360	0.370	1,365,000	0.3665	1.37%
2021-11-15	0	0.365	0.365	0.375	0.360	0.370	3,143,000	1,144,440	0.3641	0.365	0.365	0.375	0.360	0.370	3,143,000	0.3641	-1.35%
2021-11-12	0	0.370	0.365	0.370	0.365	0.380	2,476,000	918,825	0.3711	0.370	0.365	0.370	0.365	0.380	2,476,000	0.3711	-2.63%
2021-11-11	0	0.380	0.370	0.380	0.370	0.390	1,764,000	662,580	0.3756	0.380	0.370	0.380	0.370	0.390	1,764,000	0.3756	1.33%
2021-11-10	0	0.375	0.375	0.380	0.370	0.385	990,000	371,640	0.3754	0.375	0.375	0.380	0.370	0.385	990,000	0.3754	-1.32%
2021-11-09	0	0.380	0.380	0.390	0.380	0.395	703,000	267,590	0.3806	0.380	0.380	0.390	0.380	0.395	703,000	0.3806	0.00%
2021-11-08	0	0.380	0.375	0.390	0.380	0.390	2,447,000	931,160	0.3805	0.380	0.375	0.390	0.380	0.390	2,447,000	0.3805	-5.00%
2021-11-05	0	0.400	0.385	0.400	0.385	0.410	1,949,000	758,925	0.3894	0.400	0.385	0.400	0.385	0.410	1,949,000	0.3894	0.00%
2021-11-04	0	0.400	0.400	0.410	0.400	0.410	1,901,000	771,610	0.4059	0.400	0.400	0.410	0.400	0.410	1,901,000	0.4059	-3.61%
2021-11-03	0	0.415	0.410	0.415	0.395	0.420	1,781,000	728,885	0.4093	0.415	0.410	0.415	0.395	0.420	1,781,000	0.4093	2.47%
2021-11-02	0	0.405	0.405	0.410	0.390	0.430	3,054,000	1,270,235	0.4159	0.405	0.405	0.410	0.390	0.430	3,054,000	0.4159	1.25%
2021-11-01	0	0.400	0.390	0.400	0.360	0.410	4,148,000	1,603,025	0.3865	0.400	0.390	0.400	0.360	0.410	4,148,000	0.3865	11.11%
2021-10-29	0	0.360	0.360	0.370	0.360	0.370	1,125,000	408,355	0.3630	0.360	0.360	0.370	0.360	0.370	1,125,000	0.3630	-2.70%
2021-10-28	0	0.370	0.370	0.380	0.360	0.375	2,563,000	937,740	0.3659	0.370	0.370	0.380	0.360	0.375	2,563,000	0.3659	-2.63%
2021-10-27	0	0.380	0.380	0.390	0.365	0.400	4,962,000	1,910,740	0.3851	0.380	0.380	0.390	0.365	0.400	4,962,000	0.3851	-3.80%
2021-10-26	0	0.395	0.390	0.395	0.390	0.410	1,649,000	648,795	0.3934	0.395	0.390	0.395	0.390	0.410	1,649,000	0.3934	-3.66%
2021-10-25	0	0.410	0.405	0.410	0.400	0.415	1,521,000	614,000	0.4037	0.410	0.405	0.410	0.400	0.415	1,521,000	0.4037	-1.20%
2021-10-22	0	0.415	0.405	0.415	0.400	0.420	4,693,000	1,941,240	0.4136	0.415	0.405	0.415	0.400	0.420	4,693,000	0.4136	1.22%
2021-10-21	0	0.410	0.410	0.415	0.405	0.425	3,815,000	1,584,175	0.4152	0.410	0.410	0.415	0.405	0.425	3,815,000	0.4152	1.23%
2021-10-20	0	0.405	0.405	0.410	0.385	0.425	9,773,000	3,935,615	0.4027	0.405	0.405	0.410	0.385	0.425	9,773,000	0.4027	-5.81%
2021-10-19	0	0.430	0.425	0.430	0.395	0.450	27,412,000	11,799,985	0.4305	0.430	0.425	0.430	0.395	0.450	27,412,000	0.4305	8.86%
2021-10-18	0	0.395	0.390	0.395	0.370	0.400	3,612,000	1,384,045	0.3832	0.395	0.390	0.395	0.370	0.400	3,612,000	0.3832	1.28%
2021-10-15	0	0.390	0.385	0.395	0.380	0.400	4,418,000	1,721,715	0.3897	0.390	0.385	0.395	0.380	0.400	4,418,000	0.3897	-2.50%
2021-10-12	0	0.400	0.395	0.400	0.390	0.430	7,800,000	3,191,230	0.4091	0.400	0.395	0.400	0.390	0.430	7,800,000	0.4091	1.27%
2021-10-11	0	0.395	0.395	0.400	0.385	0.405	3,334,000	1,303,025	0.3908	0.395	0.395	0.400	0.385	0.405	3,334,000	0.3908	-1.25%
2021-10-08	0	0.400	0.395	0.400	0.395	0.410	5,561,000	2,219,645	0.3991	0.400	0.395	0.400	0.395	0.410	5,561,000	0.3991	1.27%
2021-10-07	0	0.395	0.395	0.400	0.380	0.425	5,493,000	2,201,500	0.4008	0.395	0.395	0.400	0.380	0.425	5,493,000	0.4008	-2.47%
2021-10-06	0	0.405	0.395	0.405	0.395	0.440	10,064,000	4,102,035	0.4076	0.405	0.395	0.405	0.395	0.440	10,064,000	0.4076	-4.71%
2021-10-05	0	0.425	0.420	0.425	0.405	0.450	6,632,000	2,863,835	0.4318	0.425	0.420	0.425	0.405	0.450	6,632,000	0.4318	0.00%
2021-10-04	0	0.425	0.420	0.430	0.415	0.455	5,233,000	2,278,895	0.4355	0.425	0.420	0.430	0.415	0.455	5,233,000	0.4355	-1.16%
2021-09-30	0	0.430	0.425	0.430	0.395	0.435	7,066,000	2,958,780	0.4187	0.430	0.425	0.430	0.395	0.435	7,066,000	0.4187	3.61%
2021-09-29	0	0.415	0.410	0.415	0.415	0.485	6,900,000	3,029,965	0.4391	0.415	0.410	0.415	0.415	0.485	6,900,000	0.4391	-9.78%
2021-09-28	0	0.460	0.460	0.465	0.440	0.520	33,053,000	15,905,055	0.4812	0.460	0.460	0.465	0.440	0.520	33,053,000	0.4812	8.24%
2021-09-27	0	0.425	0.425	0.430	0.420	0.485	10,302,000	4,637,205	0.4501	0.425	0.425	0.430	0.420	0.485	10,302,000	0.4501	-8.60%
2021-09-24	0	0.465	0.465	0.470	0.450	0.620	45,851,000	24,119,275	0.5260	0.465	0.465	0.470	0.450	0.620	45,851,000	0.5260	-23.77%
2021-09-23	0	0.610	0.610	0.620	0.570	0.670	102,694,000	63,772,320	0.6210	0.610	0.610	0.620	0.570	0.670	102,694,000	0.6210	5.17%
2021-09-21	0	0.580	0.580	0.590	0.425	0.590	86,816,000	44,418,590	0.5116	0.580	0.580	0.590	0.425	0.590	86,816,000	0.5116	30.34%
2021-09-20	0	0.445	0.440	0.445	0.365	0.495	93,609,000	40,751,020	0.4353	0.445	0.440	0.445	0.365	0.495	93,609,000	0.4353	102.27%
2021-09-17	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-09-16	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-09-15	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-09-14	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-09-13	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-09-10	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-09-09	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-09-08	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-09-07	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-09-06	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-09-03	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-09-02	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-09-01	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-08-31	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-08-30	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-08-27	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-08-26	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-08-25	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-08-24	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-08-23	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-08-20	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-08-19	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-08-18	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-08-17	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-08-16	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-08-13	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-08-12	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-08-11	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-08-10	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-08-09	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-08-06	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-08-05	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-08-04	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-08-03	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-08-02	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-07-30	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-07-29	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-07-28	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-07-27	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-07-26	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-07-23	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-07-22	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-07-21	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-07-20	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-07-19	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-07-16	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-07-15	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-07-14	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-07-13	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-07-12	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-07-09	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-07-08	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-07-07	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-07-06	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-07-05	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-07-02	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-06-30	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-06-29	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-06-28	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-06-25	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-06-24	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-06-23	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-06-22	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-06-21	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-06-18	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-06-17	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-06-16	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-06-15	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-06-11	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-06-10	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-06-09	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-06-08	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-06-07	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-06-04	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-06-03	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-06-02	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-06-01	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-05-31	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-05-28	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-05-27	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-05-26	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-05-25	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-05-24	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-05-21	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-05-20	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-05-18	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-05-17	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-05-14	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-05-13	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-05-12	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-05-11	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-05-10	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-05-07	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-05-06	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-05-05	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-05-04	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-05-03	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-04-30	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-04-29	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-04-28	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-04-27	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-04-26	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-04-23	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-04-22	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-04-21	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-04-20	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-04-19	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-04-16	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-04-15	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-04-14	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-04-13	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-04-12	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-04-09	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-04-08	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-04-07	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-04-01	1	-	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2021-03-31	0	0.220	0.218	0.230	0.216	0.221	579,000	126,786	0.2190	0.220	0.218	0.230	0.216	0.221	579,000	0.2190	-1.35%
2021-03-30	0	0.223	0.222	0.239	0.213	0.230	447,000	99,046	0.2216	0.223	0.222	0.239	0.213	0.230	447,000	0.2216	-4.70%
2021-03-29	0	0.234	0.230	0.234	0.228	0.235	634,000	147,028	0.2319	0.234	0.230	0.234	0.228	0.235	634,000	0.2319	2.63%
2021-03-26	0	0.228	0.228	0.229	0.210	0.230	83,000	18,302	0.2205	0.228	0.228	0.229	0.210	0.230	83,000	0.2205	8.57%
2021-03-25	0	0.210	0.210	0.220	0.210	0.210	108,000	22,664	0.2099	0.210	0.210	0.220	0.210	0.210	108,000	0.2099	-4.55%
2021-03-24	0	0.220	0.219	0.220	0.209	0.235	1,557,000	348,410	0.2238	0.220	0.219	0.220	0.209	0.235	1,557,000	0.2238	-4.76%
2021-03-23	0	0.231	-	0.231	0.231	0.233	1,011,000	233,543	0.2310	0.231	-	0.231	0.231	0.233	1,011,000	0.2310	0.00%
2021-03-22	0	0.231	0.224	0.233	0.223	0.233	629,000	140,434	0.2233	0.231	0.224	0.233	0.223	0.233	629,000	0.2233	3.59%
2021-03-19	0	0.223	0.215	0.225	0.224	0.226	884,000	198,996	0.2251	0.223	0.215	0.225	0.224	0.226	884,000	0.2251	-0.89%
2021-03-18	0	0.225	0.225	0.233	0.222	0.228	749,000	166,739	0.2226	0.225	0.225	0.233	0.222	0.228	749,000	0.2226	1.35%
2021-03-17	0	0.222	0.216	0.227	0.203	0.227	77,000	16,715	0.2171	0.222	0.216	0.227	0.203	0.227	77,000	0.2171	-0.45%
2021-03-16	0	0.223	0.223	0.233	0.221	0.233	118,000	26,394	0.2237	0.223	0.223	0.233	0.221	0.233	118,000	0.2237	-4.29%
2021-03-15	0	0.233	0.224	0.235	0.210	0.240	56,000	13,105	0.2340	0.233	0.224	0.235	0.210	0.240	56,000	0.2340	-0.85%
2021-03-12	0	0.235	0.233	0.246	0.233	0.260	348,000	84,186	0.2419	0.235	0.233	0.246	0.233	0.260	348,000	0.2419	-4.08%
2021-03-11	0	0.245	0.237	0.247	0.230	0.247	228,000	53,950	0.2366	0.245	0.237	0.247	0.230	0.247	228,000	0.2366	6.52%
2021-03-10	0	0.230	0.230	0.235	0.230	0.234	199,000	45,798	0.2301	0.230	0.230	0.235	0.230	0.234	199,000	0.2301	-0.43%
2021-03-09	0	0.231	0.231	0.239	0.231	0.241	1,035,000	248,379	0.2400	0.231	0.231	0.239	0.231	0.241	1,035,000	0.2400	-1.70%
2021-03-08	0	0.235	0.232	0.240	0.235	0.250	271,000	65,274	0.2409	0.235	0.232	0.240	0.235	0.250	271,000	0.2409	-2.49%
2021-03-05	0	0.241	0.241	0.245	0.236	0.240	345,000	82,344	0.2387	0.241	0.241	0.245	0.236	0.240	345,000	0.2387	0.42%
2021-03-04	0	0.240	0.238	0.240	0.239	0.255	568,000	141,465	0.2491	0.240	0.238	0.240	0.239	0.255	568,000	0.2491	-4.00%
2021-03-03	0	0.250	0.250	0.260	0.232	0.265	3,211,000	801,235	0.2495	0.250	0.250	0.260	0.232	0.265	3,211,000	0.2495	3.73%
2021-03-02	0	0.241	0.241	0.243	0.221	0.250	1,397,810	328,671	0.2351	0.241	0.241	0.243	0.221	0.250	1,397,810	0.2351	-0.41%
2021-03-01	0	0.242	0.242	0.245	0.240	0.245	1,034,000	250,372	0.2421	0.242	0.242	0.245	0.240	0.245	1,034,000	0.2421	2.98%
2021-02-26	0	0.235	0.235	0.236	0.229	0.250	421,000	101,445	0.2410	0.235	0.235	0.236	0.229	0.250	421,000	0.2410	2.17%
2021-02-25	0	0.230	0.230	0.245	0.230	0.250	1,153,000	283,549	0.2459	0.230	0.230	0.245	0.230	0.250	1,153,000	0.2459	-4.56%
2021-02-24	0	0.241	0.240	0.241	0.230	0.255	1,107,000	269,350	0.2433	0.241	0.240	0.241	0.230	0.255	1,107,000	0.2433	-5.49%
2021-02-23	0	0.255	0.247	0.255	0.241	0.260	1,141,000	285,587	0.2503	0.255	0.247	0.255	0.241	0.260	1,141,000	0.2503	2.00%
2021-02-22	0	0.250	0.248	0.250	0.235	0.270	9,297,000	2,320,635	0.2496	0.250	0.248	0.250	0.235	0.270	9,297,000	0.2496	2.04%
2021-02-19	0	0.245	0.239	0.245	0.225	0.245	999,000	238,069	0.2383	0.245	0.239	0.245	0.225	0.245	999,000	0.2383	4.26%
2021-02-18	0	0.235	0.225	0.238	0.236	0.248	653,000	156,354	0.2394	0.235	0.225	0.238	0.236	0.248	653,000	0.2394	-4.08%
2021-02-17	0	0.245	0.243	0.245	0.232	0.246	1,923,000	461,499	0.2400	0.245	0.243	0.245	0.232	0.246	1,923,000	0.2400	5.60%
2021-02-16	0	0.232	0.231	0.235	0.223	0.235	980,000	225,412	0.2300	0.232	0.231	0.235	0.223	0.235	980,000	0.2300	-3.33%
2021-02-11	0	0.240	0.225	0.240	0.224	0.250	1,103,000	268,072	0.2430	0.240	0.225	0.240	0.224	0.250	1,103,000	0.2430	7.62%
2021-02-10	0	0.223	0.220	0.223	0.214	0.280	6,279,000	1,502,939	0.2394	0.223	0.220	0.223	0.214	0.280	6,279,000	0.2394	6.19%
2021-02-09	0	0.210	0.209	0.210	0.190	0.213	1,306,000	264,113	0.2022	0.210	0.209	0.210	0.190	0.213	1,306,000	0.2022	10.53%
2021-02-08	0	0.190	0.190	0.195	0.185	0.200	273,000	54,575	0.1999	0.190	0.190	0.195	0.185	0.200	273,000	0.1999	-5.94%
2021-02-05	0	0.202	0.202	0.203	0.187	0.203	1,212,000	239,678	0.1978	0.202	0.202	0.203	0.187	0.203	1,212,000	0.1978	5.21%
2021-02-04	0	0.192	0.191	-	0.186	0.192	101,000	19,195	0.1900	0.192	0.191	-	0.186	0.192	101,000	0.1900	0.00%
2021-02-03	0	0.192	0.187	0.193	0.184	0.192	1,120,000	211,312	0.1887	0.192	0.187	0.193	0.184	0.192	1,120,000	0.1887	-0.52%
2021-02-02	0	0.193	0.193	0.203	0.190	0.200	293,000	58,286	0.1989	0.193	0.193	0.203	0.190	0.200	293,000	0.1989	-4.93%
2021-02-01	0	0.203	-	0.203	0.203	0.203	37,000	7,511	0.2030	0.203	-	0.203	0.203	0.203	37,000	0.2030	0.00%
2021-01-29	0	0.203	0.200	-	0.200	0.203	18,000	3,630	0.2017	0.203	0.200	-	0.200	0.203	18,000	0.2017	0.50%
2021-01-28	0	0.202	0.202	0.220	0.202	0.203	280,000	56,648	0.2023	0.202	0.202	0.220	0.202	0.203	280,000	0.2023	-1.46%
2021-01-27	0	0.205	0.205	0.207	0.202	0.205	78,000	15,960	0.2046	0.205	0.205	0.207	0.202	0.205	78,000	0.2046	1.49%
2021-01-26	0	0.202	0.202	0.210	0.202	0.215	339,000	71,793	0.2118	0.202	0.202	0.210	0.202	0.215	339,000	0.2118	-1.46%
2021-01-25	0	0.205	0.205	0.212	0.203	0.210	93,000	19,354	0.2081	0.205	0.205	0.212	0.203	0.210	93,000	0.2081	0.00%
2021-01-22	0	0.205	0.205	0.208	0.205	0.209	1,111,000	229,786	0.2068	0.205	0.205	0.208	0.205	0.209	1,111,000	0.2068	-4.65%
2021-01-21	0	0.215	0.210	0.216	0.208	0.216	1,651,000	348,432	0.2110	0.215	0.210	0.216	0.208	0.216	1,651,000	0.2110	-0.46%
2021-01-20	0	0.216	0.210	0.218	0.210	0.223	1,154,000	247,203	0.2142	0.216	0.210	0.218	0.210	0.223	1,154,000	0.2142	-1.82%
2021-01-19	0	0.220	0.216	0.221	0.210	0.224	398,000	85,962	0.2160	0.220	0.216	0.221	0.210	0.224	398,000	0.2160	1.85%
2021-01-18	0	0.216	0.216	0.220	0.200	0.216	904,000	190,185	0.2104	0.216	0.216	0.220	0.200	0.216	904,000	0.2104	3.85%
2021-01-15	0	0.208	0.208	0.211	0.200	0.227	2,372,000	497,522	0.2097	0.208	0.208	0.211	0.200	0.227	2,372,000	0.2097	-1.89%
2021-01-14	0	0.212	0.212	0.220	0.211	0.222	164,000	35,361	0.2156	0.212	0.212	0.220	0.211	0.222	164,000	0.2156	-4.50%
2021-01-13	0	0.222	0.219	0.222	0.201	0.242	2,830,000	641,790	0.2268	0.222	0.219	0.222	0.201	0.242	2,830,000	0.2268	3.26%
2021-01-12	0	0.215	0.200	0.220	0.200	0.220	74,000	15,640	0.2114	0.215	0.200	0.220	0.200	0.220	74,000	0.2114	7.50%
2021-01-11	0	0.200	0.200	0.210	0.200	0.205	97,000	19,600	0.2021	0.200	0.200	0.210	0.200	0.205	97,000	0.2021	-2.44%
2021-01-08	0	0.205	0.205	0.210	0.191	0.224	583,000	121,448	0.2083	0.205	0.205	0.210	0.191	0.224	583,000	0.2083	-4.65%
2021-01-07	0	0.215	0.215	0.227	0.195	0.239	325,000	70,549	0.2171	0.215	0.215	0.227	0.195	0.239	325,000	0.2171	7.50%
2021-01-06	0	0.200	0.200	0.210	0.190	0.201	208,000	41,657	0.2003	0.200	0.200	0.210	0.190	0.201	208,000	0.2003	-6.54%
2021-01-05	0	0.214	0.202	0.217	0.201	0.216	130,000	27,314	0.2101	0.214	0.202	0.217	0.201	0.216	130,000	0.2101	0.00%
2021-01-04	0	0.214	0.203	0.217	0.200	0.219	2,945,000	607,890	0.2064	0.214	0.203	0.217	0.200	0.219	2,945,000	0.2064	3.38%
2020-12-31	0	0.207	0.207	0.237	0.201	0.215	72,000	14,780	0.2053	0.207	0.207	0.237	0.201	0.215	72,000	0.2053	-9.21%
2020-12-30	0	0.228	0.225	0.228	0.218	0.229	830,000	184,125	0.2218	0.228	0.225	0.228	0.218	0.229	830,000	0.2218	4.59%
2020-12-29	0	0.218	0.210	0.220	0.208	0.220	1,051,000	222,322	0.2115	0.218	0.210	0.220	0.208	0.220	1,051,000	0.2115	-5.63%
2020-12-28	0	0.231	0.231	0.233	0.220	0.231	487,000	111,259	0.2285	0.231	0.231	0.233	0.220	0.231	487,000	0.2285	4.52%
2020-12-24	0	0.221	0.221	0.229	0.220	0.230	267,000	59,879	0.2243	0.221	0.221	0.229	0.220	0.230	267,000	0.2243	-5.96%
2020-12-23	0	0.235	0.230	0.235	0.230	0.239	935,000	218,837	0.2341	0.235	0.230	0.235	0.230	0.239	935,000	0.2341	-2.08%
2020-12-22	0	0.240	0.240	0.245	0.240	0.260	1,159,000	284,842	0.2458	0.240	0.240	0.245	0.240	0.260	1,159,000	0.2458	-7.69%
2020-12-21	0	0.260	0.260	0.265	0.244	0.270	5,004,000	1,303,025	0.2604	0.260	0.260	0.265	0.244	0.270	5,004,000	0.2604	6.56%
2020-12-18	0	0.244	0.246	0.249	0.220	0.250	2,839,000	696,449	0.2453	0.244	0.246	0.249	0.220	0.250	2,839,000	0.2453	7.02%
2020-12-17	0	0.228	0.228	0.230	0.217	0.233	1,532,000	350,138	0.2285	0.228	0.228	0.230	0.217	0.233	1,532,000	0.2285	5.07%
2020-12-16	0	0.217	0.217	0.220	0.202	0.217	434,000	90,455	0.2084	0.217	0.217	0.220	0.202	0.217	434,000	0.2084	5.34%
2020-12-15	0	0.206	0.206	0.215	0.195	0.206	103,000	21,145	0.2053	0.206	0.206	0.215	0.195	0.206	103,000	0.2053	-5.07%
2020-12-14	0	0.217	0.202	0.217	0.188	0.231	585,000	127,834	0.2185	0.217	0.202	0.217	0.188	0.231	585,000	0.2185	-5.65%
2020-12-11	0	0.230	0.230	0.236	0.228	0.241	1,274,000	302,078	0.2371	0.230	0.230	0.236	0.228	0.241	1,274,000	0.2371	-6.12%
2020-12-10	0	0.245	0.245	0.246	0.224	0.246	1,894,000	447,299	0.2362	0.245	0.245	0.246	0.224	0.246	1,894,000	0.2362	6.52%
2020-12-09	0	0.230	0.228	0.237	0.228	0.275	6,218,105	1,564,364	0.2516	0.230	0.228	0.237	0.228	0.275	6,218,105	0.2516	-2.13%
2020-12-08	0	0.235	0.235	0.240	0.225	0.280	16,368,000	4,124,681	0.2520	0.235	0.235	0.240	0.225	0.280	16,368,000	0.2520	-6.00%
2020-12-07	0	0.250	0.249	0.250	0.166	0.295	26,677,000	6,191,003	0.2321	0.250	0.249	0.250	0.166	0.295	26,677,000	0.2321	52.44%
2020-12-04	0	0.164	0.156	0.164	0.150	0.170	753,000	119,135	0.1582	0.164	0.156	0.164	0.150	0.170	753,000	0.1582	10.81%
2020-12-03	0	0.148	0.146	0.166	0.145	0.166	857,000	130,654	0.1525	0.148	0.146	0.166	0.145	0.166	857,000	0.1525	-11.38%
2020-12-02	0	0.167	0.165	0.168	0.161	0.171	356,000	59,256	0.1664	0.167	0.165	0.168	0.161	0.171	356,000	0.1664	-2.34%
2020-12-01	0	0.171	0.157	0.171	0.152	0.180	1,982,000	337,937	0.1705	0.171	0.157	0.171	0.152	0.180	1,982,000	0.1705	11.76%
2020-11-30	0	0.153	0.153	0.155	0.153	0.156	46,000	7,071	0.1537	0.153	0.153	0.155	0.153	0.156	46,000	0.1537	-1.92%
2020-11-27	0	0.156	0.156	0.159	0.150	0.156	528,000	81,037	0.1535	0.156	0.156	0.159	0.150	0.156	528,000	0.1535	4.00%
2020-11-26	0	0.150	0.157	0.160	0.148	0.150	212,000	31,418	0.1482	0.150	0.157	0.160	0.148	0.150	212,000	0.1482	1.35%
2020-11-25	0	0.148	0.148	0.158	0.147	0.170	2,258,000	373,199	0.1653	0.148	0.148	0.158	0.147	0.170	2,258,000	0.1653	-11.38%
2020-11-24	0	0.167	0.166	0.167	0.124	0.175	4,176,000	678,277	0.1624	0.167	0.166	0.167	0.124	0.175	4,176,000	0.1624	34.68%
2020-11-23	0	0.124	0.124	0.127	0.121	0.135	709,000	91,317	0.1288	0.124	0.124	0.127	0.121	0.135	709,000	0.1288	4.20%
2020-11-20	0	0.119	0.118	0.126	0.117	0.119	67,000	7,861	0.1173	0.119	0.118	0.126	0.117	0.119	67,000	0.1173	1.71%
2020-11-19	0	0.117	0.117	0.119	0.117	0.119	83,000	9,766	0.1177	0.117	0.117	0.119	0.117	0.119	83,000	0.1177	0.00%
2020-11-18	0	0.117	0.117	0.122	0.117	0.122	21,000	2,537	0.1208	0.117	0.117	0.122	0.117	0.122	21,000	0.1208	-4.10%
2020-11-17	0	0.122	0.117	0.122	0.116	0.122	25,000	2,986	0.1194	0.122	0.117	0.122	0.116	0.122	25,000	0.1194	5.17%
2020-11-16	0	0.116	0.115	0.128	0.114	0.128	121,000	15,196	0.1256	0.116	0.115	0.128	0.114	0.128	121,000	0.1256	2.65%
2020-11-13	0	0.113	0.113	0.127	0.113	0.126	37,000	4,649	0.1256	0.113	0.113	0.127	0.113	0.126	37,000	0.1256	-8.13%
2020-11-12	0	0.123	0.123	0.129	0.108	0.123	349,000	40,806	0.1169	0.123	0.123	0.129	0.108	0.123	349,000	0.1169	2.50%
2020-11-11	0	0.120	0.108	0.120	0.107	0.120	367,000	41,487	0.1130	0.120	0.108	0.120	0.107	0.120	367,000	0.1130	11.11%
2020-11-10	0	0.108	0.108	0.116	0.102	0.108	347,000	36,812	0.1061	0.108	0.108	0.116	0.102	0.108	347,000	0.1061	0.00%
2020-11-09	0	0.108	0.106	0.116	0.108	0.110	156,000	16,931	0.1085	0.108	0.106	0.116	0.108	0.110	156,000	0.1085	-2.70%
2020-11-06	0	0.111	0.111	0.116	0.111	0.111	2,000	222	0.1110	0.111	0.111	0.116	0.111	0.111	2,000	0.1110	-0.89%
2020-11-05	0	0.112	0.112	0.119	0.110	0.114	452,000	50,896	0.1126	0.112	0.112	0.119	0.110	0.114	452,000	0.1126	-0.88%
2020-11-04	0	0.113	0.113	0.122	0.110	0.123	53,000	6,106	0.1152	0.113	0.113	0.122	0.110	0.123	53,000	0.1152	-1.74%
2020-11-03	0	0.115	0.115	0.116	0.108	0.115	83,000	9,459	0.1140	0.115	0.115	0.116	0.108	0.115	83,000	0.1140	0.88%
2020-11-02	0	0.114	0.110	0.114	0.119	0.119	29,000	3,451	0.1190	0.114	0.110	0.114	0.119	0.119	29,000	0.1190	0.00%
2020-10-30	0	0.114	0.113	0.114	0.105	0.114	64,000	7,071	0.1105	0.114	0.113	0.114	0.105	0.114	64,000	0.1105	2.70%
2020-10-29	0	0.111	0.113	0.116	0.109	0.110	92,000	10,069	0.1094	0.111	0.113	0.116	0.109	0.110	92,000	0.1094	-5.93%
2020-10-28	0	0.118	0.118	0.123	0.108	0.130	297,000	35,457	0.1194	0.118	0.118	0.123	0.108	0.130	297,000	0.1194	-4.07%
2020-10-27	0	0.123	0.120	0.123	0.123	0.123	3,000	369	0.1230	0.123	0.120	0.123	0.123	0.123	3,000	0.1230	0.82%
2020-10-23	0	0.122	0.117	0.133	0.113	0.134	523,000	61,171	0.1170	0.122	0.117	0.133	0.113	0.134	523,000	0.1170	-6.15%
2020-10-22	0	0.130	0.130	0.134	0.122	0.135	433,000	58,246	0.1345	0.130	0.130	0.134	0.122	0.135	433,000	0.1345	-4.41%
2020-10-21	0	0.136	0.122	0.136	0.107	0.136	70,000	7,809	0.1116	0.136	0.122	0.136	0.107	0.136	70,000	0.1116	13.33%
2020-10-20	0	0.120	0.107	0.122	0.120	0.122	60,000	7,300	0.1217	0.120	0.107	0.122	0.120	0.122	60,000	0.1217	-0.83%
2020-10-19	0	0.121	0.121	0.136	0.121	0.124	119,000	14,670	0.1233	0.121	0.121	0.136	0.121	0.124	119,000	0.1233	-2.42%
2020-10-16	0	0.124	0.114	0.124	0.124	0.124	44,000	5,456	0.1240	0.124	0.114	0.124	0.124	0.124	44,000	0.1240	0.00%
2020-10-15	0	0.124	0.124	0.129	0.122	0.130	158,000	20,238	0.1281	0.124	0.124	0.129	0.122	0.130	158,000	0.1281	2.48%
2020-10-14	0	0.121	0.121	0.130	0.107	0.140	453,000	60,468	0.1335	0.121	0.121	0.130	0.107	0.140	453,000	0.1335	-6.92%
2020-10-12	0	0.130	0.130	0.139	0.120	0.130	269,000	33,959	0.1262	0.130	0.130	0.139	0.120	0.130	269,000	0.1262	0.00%
2020-10-09	0	0.130	0.130	0.138	0.102	0.133	285,000	36,123	0.1267	0.130	0.130	0.138	0.102	0.133	285,000	0.1267	0.00%
2020-10-08	0	0.130	0.102	0.145	-	-	0	0	-	0.130	0.102	0.145	-	-	0	-	0.00%
2020-10-07	0	0.130	0.130	0.144	0.130	0.130	240,000	31,200	0.1300	0.130	0.130	0.144	0.130	0.130	240,000	0.1300	0.78%
2020-10-06	0	0.129	0.129	0.130	0.113	0.130	104,000	12,592	0.1211	0.129	0.129	0.130	0.113	0.130	104,000	0.1211	14.16%
2020-10-05	0	0.113	0.113	0.141	0.113	0.113	51,000	5,763	0.1130	0.113	0.113	0.141	0.113	0.113	51,000	0.1130	0.00%
2020-09-30	0	0.113	0.113	0.120	0.106	0.111	133,000	14,686	0.1104	0.113	0.113	0.120	0.106	0.111	133,000	0.1104	-1.74%
2020-09-29	0	0.115	0.105	0.116	0.105	0.115	31,000	3,535	0.1140	0.115	0.105	0.116	0.105	0.115	31,000	0.1140	-4.17%
2020-09-28	0	0.120	0.120	0.130	0.102	0.120	43,000	4,944	0.1150	0.120	0.120	0.130	0.102	0.120	43,000	0.1150	0.00%
2020-09-25	0	0.120	0.104	0.130	0.120	0.120	10,000	1,200	0.1200	0.120	0.104	0.130	0.120	0.120	10,000	0.1200	0.00%
2020-09-24	0	0.120	0.120	0.130	0.120	0.121	112,000	13,516	0.1207	0.120	0.120	0.130	0.120	0.121	112,000	0.1207	0.00%
2020-09-23	0	0.120	0.120	0.130	0.105	0.123	260,000	31,902	0.1227	0.120	0.120	0.130	0.105	0.123	260,000	0.1227	-2.44%
2020-09-22	0	0.123	0.123	0.130	0.102	0.124	139,000	16,613	0.1195	0.123	0.123	0.130	0.102	0.124	139,000	0.1195	-5.38%
2020-09-21	0	0.130	0.130	0.142	0.130	0.130	50,000	6,500	0.1300	0.130	0.130	0.142	0.130	0.130	50,000	0.1300	-0.76%
2020-09-18	0	0.131	0.125	0.131	0.124	0.144	173,000	22,111	0.1278	0.131	0.125	0.131	0.124	0.144	173,000	0.1278	5.65%
2020-09-17	0	0.124	0.124	0.131	0.120	0.140	986,000	126,903	0.1287	0.124	0.124	0.131	0.120	0.140	986,000	0.1287	-12.06%
2020-09-16	0	0.141	0.140	0.145	-	-	0	0	-	0.141	0.140	0.145	-	-	0	-	0.00%
2020-09-15	0	0.141	0.140	0.148	0.136	0.150	1,682,000	250,567	0.1490	0.141	0.140	0.148	0.136	0.150	1,682,000	0.1490	3.68%
2020-09-14	0	0.136	0.136	0.150	0.136	0.152	702,000	98,634	0.1405	0.136	0.136	0.150	0.136	0.152	702,000	0.1405	-6.21%
2020-09-11	0	0.145	0.130	0.152	0.128	0.145	52,000	7,489	0.1440	0.145	0.130	0.152	0.128	0.145	52,000	0.1440	13.28%
2020-09-10	0	0.128	0.126	0.128	0.128	0.133	1,262,000	164,237	0.1301	0.128	0.126	0.128	0.128	0.133	1,262,000	0.1301	-1.54%
2020-09-09	0	0.130	0.130	0.145	0.130	0.131	302,000	39,277	0.1301	0.130	0.130	0.145	0.130	0.131	302,000	0.1301	-3.70%
2020-09-08	0	0.135	0.129	0.135	-	-	0	0	-	0.135	0.129	0.135	-	-	0	-	0.00%
2020-09-07	0	0.135	0.130	0.139	0.128	0.135	157,000	20,548	0.1309	0.135	0.130	0.139	0.128	0.135	157,000	0.1309	3.05%
2020-09-04	0	0.131	0.130	0.138	-	-	0	0	-	0.131	0.130	0.138	-	-	0	-	0.00%
2020-09-03	0	0.131	0.131	0.139	0.128	0.131	455,000	59,156	0.1300	0.131	0.131	0.139	0.128	0.131	455,000	0.1300	-1.50%
2020-09-02	0	0.133	0.132	0.139	0.132	0.136	34,000	4,797	0.1411	0.133	0.132	0.139	0.132	0.136	34,000	0.1411	-5.67%
2020-09-01	0	0.141	0.131	0.141	0.130	0.142	562,000	75,638	0.1346	0.141	0.131	0.141	0.130	0.142	562,000	0.1346	-1.40%
2020-08-31	0	0.143	0.143	0.145	0.140	0.143	73,000	10,373	0.1421	0.143	0.143	0.145	0.140	0.143	73,000	0.1421	-1.38%
2020-08-28	0	0.145	0.145	0.156	-	-	0	0	-	0.145	0.145	0.156	-	-	0	-	0.00%
2020-08-27	0	0.145	0.145	0.148	0.141	0.159	158,000	23,255	0.1472	0.145	0.145	0.148	0.141	0.159	158,000	0.1472	-0.68%
2020-08-26	0	0.146	0.146	0.148	0.146	0.148	538,000	79,288	0.1474	0.146	0.146	0.148	0.146	0.148	538,000	0.1474	-1.35%
2020-08-25	0	0.148	0.148	0.151	0.148	0.153	511,000	76,549	0.1498	0.148	0.148	0.151	0.148	0.153	511,000	0.1498	-1.33%
2020-08-24	0	0.150	0.149	0.151	0.148	0.151	555,000	83,369	0.1502	0.150	0.149	0.151	0.148	0.151	555,000	0.1502	-0.66%
2020-08-21	0	0.151	0.151	0.174	0.151	0.159	874,000	133,256	0.1525	0.151	0.151	0.174	0.151	0.159	874,000	0.1525	-5.03%
2020-08-20	0	0.159	0.159	0.162	0.150	0.163	460,000	72,233	0.1570	0.159	0.159	0.162	0.150	0.163	460,000	0.1570	2.58%
2020-08-19	0	0.155	0.155	0.168	0.153	0.155	112,000	17,311	0.1546	0.155	0.155	0.168	0.153	0.155	112,000	0.1546	0.00%
2020-08-18	0	0.155	0.160	0.173	0.155	0.165	1,062,000	170,984	0.1610	0.155	0.160	0.173	0.155	0.165	1,062,000	0.1610	-6.06%
2020-08-17	0	0.165	0.165	0.174	0.165	0.170	600,000	99,381	0.1656	0.165	0.165	0.174	0.165	0.170	600,000	0.1656	-0.60%
2020-08-14	0	0.166	0.166	0.172	0.166	0.166	1,000	166	0.1660	0.166	0.166	0.172	0.166	0.166	1,000	0.1660	-1.19%
2020-08-13	0	0.168	0.168	0.170	0.162	0.170	304,000	50,601	0.1665	0.168	0.168	0.170	0.162	0.170	304,000	0.1665	3.07%
2020-08-12	0	0.163	0.163	0.171	0.163	0.164	30,000	4,910	0.1637	0.163	0.163	0.171	0.163	0.164	30,000	0.1637	-1.81%
2020-08-11	0	0.166	0.166	0.172	0.164	0.167	170,000	28,048	0.1650	0.166	0.166	0.172	0.164	0.167	170,000	0.1650	-2.35%
2020-08-10	0	0.170	0.167	0.172	0.163	0.170	102,000	17,328	0.1699	0.170	0.167	0.172	0.163	0.170	102,000	0.1699	4.29%
2020-08-07	0	0.163	0.163	0.165	0.163	0.163	16,000	2,608	0.1630	0.163	0.163	0.165	0.163	0.163	16,000	0.1630	0.00%
2020-08-06	0	0.163	0.163	0.174	0.160	0.163	111,000	18,063	0.1627	0.163	0.163	0.174	0.160	0.163	111,000	0.1627	-1.21%
2020-08-05	0	0.165	0.165	0.174	0.163	0.178	95,000	15,891	0.1673	0.165	0.165	0.174	0.163	0.178	95,000	0.1673	-1.20%
2020-08-04	0	0.167	0.167	0.169	0.167	0.169	245,000	41,019	0.1674	0.167	0.167	0.169	0.167	0.169	245,000	0.1674	-1.18%
2020-08-03	0	0.169	0.169	0.178	0.169	0.170	140,899	23,868	0.1694	0.169	0.169	0.178	0.169	0.170	140,899	0.1694	0.00%
2020-07-31	0	0.169	0.169	0.177	0.169	0.172	34,000	5,810	0.1709	0.169	0.169	0.177	0.169	0.172	34,000	0.1709	-0.59%
2020-07-30	0	0.170	0.169	0.178	0.170	0.170	1,000	170	0.1700	0.170	0.169	0.178	0.170	0.170	1,000	0.1700	0.00%
2020-07-29	0	0.170	0.170	0.174	0.168	0.171	41,000	7,005	0.1709	0.170	0.170	0.174	0.168	0.171	41,000	0.1709	1.80%
2020-07-28	0	0.167	0.167	0.168	0.166	0.174	305,000	51,465	0.1687	0.167	0.167	0.168	0.166	0.174	305,000	0.1687	2.45%
2020-07-27	0	0.163	0.163	0.175	0.163	0.176	474,000	81,265	0.1714	0.163	0.163	0.175	0.163	0.176	474,000	0.1714	-7.39%
2020-07-24	0	0.176	0.167	0.176	0.165	0.178	260,000	43,262	0.1664	0.176	0.167	0.176	0.165	0.178	260,000	0.1664	6.67%
2020-07-23	0	0.165	0.166	0.178	0.161	0.165	61,000	9,967	0.1634	0.165	0.166	0.178	0.161	0.165	61,000	0.1634	0.00%
2020-07-22	0	0.165	0.161	0.166	0.165	0.167	297,000	49,153	0.1655	0.165	0.161	0.166	0.165	0.167	297,000	0.1655	1.23%
2020-07-21	0	0.163	0.163	0.177	0.163	0.163	41,000	6,683	0.1630	0.163	0.163	0.177	0.163	0.163	41,000	0.1630	-2.40%
2020-07-20	0	0.167	0.166	0.178	0.165	0.167	38,000	6,304	0.1659	0.167	0.166	0.178	0.165	0.167	38,000	0.1659	-0.60%
2020-07-17	0	0.168	0.167	0.177	0.165	0.168	6,000	1,003	0.1672	0.168	0.167	0.177	0.165	0.168	6,000	0.1672	-2.33%
2020-07-16	0	0.172	0.170	0.175	0.169	0.172	230,000	39,075	0.1699	0.172	0.170	0.175	0.169	0.172	230,000	0.1699	4.24%
2020-07-15	0	0.165	0.165	0.175	0.163	0.175	253,000	43,551	0.1721	0.165	0.165	0.175	0.163	0.175	253,000	0.1721	-5.71%
2020-07-14	0	0.175	0.175	0.177	0.171	0.179	142,000	25,326	0.1784	0.175	0.175	0.177	0.171	0.179	142,000	0.1784	5.42%
2020-07-13	0	0.166	0.165	0.175	0.162	0.166	18,000	2,984	0.1658	0.166	0.165	0.175	0.162	0.166	18,000	0.1658	-5.14%
2020-07-10	0	0.175	0.159	0.175	0.159	0.179	1,344,000	228,595	0.1701	0.175	0.159	0.175	0.159	0.179	1,344,000	0.1701	2.94%
2020-07-09	0	0.170	0.170	0.180	0.169	0.180	433,000	74,183	0.1713	0.170	0.170	0.180	0.169	0.180	433,000	0.1713	0.00%
2020-07-08	0	0.170	0.170	0.180	0.170	0.170	57,000	9,690	0.1700	0.170	0.170	0.180	0.170	0.170	57,000	0.1700	-2.86%
2020-07-07	0	0.175	0.175	0.177	0.167	0.184	144,000	25,355	0.1761	0.175	0.175	0.177	0.167	0.184	144,000	0.1761	4.79%
2020-07-06	0	0.167	0.166	0.167	0.166	0.182	431,000	73,373	0.1702	0.167	0.166	0.167	0.166	0.182	431,000	0.1702	-4.02%
2020-07-03	0	0.174	0.174	0.185	0.165	0.174	432,000	72,172	0.1671	0.174	0.174	0.185	0.165	0.174	432,000	0.1671	3.57%
2020-07-02	0	0.168	0.168	0.170	0.168	0.170	71,000	12,066	0.1699	0.168	0.168	0.170	0.168	0.170	71,000	0.1699	0.00%
2020-06-30	0	0.168	0.166	0.170	0.165	0.168	223,000	37,117	0.1664	0.168	0.166	0.170	0.165	0.168	223,000	0.1664	-1.75%
2020-06-29	0	0.171	0.171	0.191	0.171	0.175	167,000	28,837	0.1727	0.171	0.171	0.191	0.171	0.175	167,000	0.1727	-4.47%
2020-06-26	0	0.179	0.179	0.190	0.176	0.205	839,000	156,631	0.1867	0.179	0.179	0.190	0.176	0.205	839,000	0.1867	4.07%
2020-06-24	0	0.172	0.172	0.185	0.172	0.172	71,000	12,212	0.1720	0.172	0.172	0.185	0.172	0.172	71,000	0.1720	0.58%
2020-06-23	0	0.171	0.163	0.172	0.160	0.184	1,638,000	278,700	0.1701	0.171	0.163	0.172	0.160	0.184	1,638,000	0.1701	-4.47%
2020-06-22	0	0.179	0.177	0.179	0.168	0.181	153,000	25,768	0.1684	0.179	0.177	0.179	0.168	0.181	153,000	0.1684	9.82%
2020-06-19	0	0.163	0.163	0.168	0.162	0.162	202,000	32,724	0.1620	0.163	0.163	0.168	0.162	0.162	202,000	0.1620	1.24%
2020-06-18	0	0.161	0.160	0.179	0.158	0.164	53,000	8,505	0.1605	0.161	0.160	0.179	0.158	0.164	53,000	0.1605	0.00%
2020-06-17	0	0.161	0.161	0.176	0.160	0.161	100,000	16,007	0.1601	0.161	0.161	0.176	0.160	0.161	100,000	0.1601	0.63%
2020-06-16	0	0.160	0.160	0.179	0.154	0.161	58,000	9,263	0.1597	0.160	0.160	0.179	0.154	0.161	58,000	0.1597	-3.03%
2020-06-15	0	0.165	0.161	0.175	0.164	0.165	460,000	75,836	0.1649	0.165	0.161	0.175	0.164	0.165	460,000	0.1649	0.00%
2020-06-12	0	0.165	0.164	0.165	0.162	0.181	624,000	102,551	0.1643	0.165	0.164	0.165	0.162	0.181	624,000	0.1643	1.85%
2020-06-11	0	0.162	0.162	0.174	0.162	0.174	66,000	10,711	0.1623	0.162	0.162	0.174	0.162	0.174	66,000	0.1623	-0.61%
2020-06-10	0	0.163	0.163	0.173	0.160	0.170	260,000	42,308	0.1627	0.163	0.163	0.173	0.160	0.170	260,000	0.1627	-1.21%
2020-06-09	0	0.165	0.165	0.172	0.161	0.173	118,000	19,446	0.1648	0.165	0.165	0.172	0.161	0.173	118,000	0.1648	-4.62%
2020-06-08	0	0.173	0.173	0.177	0.168	0.175	19,000	3,241	0.1706	0.173	0.173	0.177	0.168	0.175	19,000	0.1706	-3.89%
2020-06-05	0	0.180	0.180	0.189	0.170	0.190	741,000	137,038	0.1849	0.180	0.180	0.189	0.170	0.190	741,000	0.1849	5.88%
2020-06-04	0	0.170	0.160	0.170	0.160	0.170	140,000	22,440	0.1603	0.170	0.160	0.170	0.160	0.170	140,000	0.1603	6.92%
2020-06-03	0	0.159	0.159	0.176	0.156	0.183	143,000	25,088	0.1754	0.159	0.159	0.176	0.156	0.183	143,000	0.1754	-13.11%
2020-06-02	0	0.183	0.175	0.183	0.158	0.184	498,000	86,722	0.1741	0.183	0.175	0.183	0.158	0.184	498,000	0.1741	15.82%
2020-06-01	0	0.158	0.158	0.165	0.153	0.165	1,256,000	193,487	0.1541	0.158	0.158	0.165	0.153	0.165	1,256,000	0.1541	-3.66%
2020-05-29	0	0.164	0.157	0.165	0.155	0.164	2,140,611	340,733	0.1592	0.164	0.157	0.165	0.155	0.164	2,140,611	0.1592	10.07%
2020-05-28	0	0.149	0.149	0.150	0.148	0.162	1,049,000	162,323	0.1547	0.149	0.149	0.150	0.148	0.162	1,049,000	0.1547	-3.87%
2020-05-27	0	0.155	0.155	0.185	0.148	0.160	3,810,000	583,163	0.1531	0.155	0.155	0.185	0.148	0.160	3,810,000	0.1531	1.97%
2020-05-26	0	0.152	0.152	0.185	0.146	0.204	2,238,000	388,858	0.1738	0.152	0.152	0.185	0.146	0.204	2,238,000	0.1738	-19.15%
2020-05-25	0	0.188	0.188	0.193	0.183	0.210	3,037,000	587,973	0.1936	0.188	0.188	0.193	0.183	0.210	3,037,000	0.1936	-14.55%
2020-05-22	0	0.220	0.220	0.238	0.220	0.230	728,000	160,296	0.2202	0.220	0.220	0.238	0.220	0.230	728,000	0.2202	-0.90%
2020-05-21	0	0.222	0.222	0.248	0.221	0.222	368,000	81,726	0.2221	0.222	0.222	0.248	0.221	0.222	368,000	0.2221	0.91%
2020-05-20	0	0.220	0.220	0.238	0.220	0.235	583,000	132,188	0.2267	0.220	0.220	0.238	0.220	0.235	583,000	0.2267	0.00%
2020-05-19	0	0.220	0.220	0.225	0.220	0.229	94,000	20,698	0.2202	0.220	0.220	0.225	0.220	0.229	94,000	0.2202	0.00%
2020-05-18	0	0.220	0.220	0.225	0.220	0.234	114,000	25,147	0.2206	0.220	0.220	0.225	0.220	0.234	114,000	0.2206	7.32%
2020-05-15	0	0.205	0.205	0.222	0.186	0.222	264,000	51,616	0.1955	0.205	0.205	0.222	0.186	0.222	264,000	0.1955	-3.30%
2020-05-14	0	0.212	0.212	0.230	0.202	0.227	83,000	17,474	0.2105	0.212	0.212	0.230	0.202	0.227	83,000	0.2105	6.00%
2020-05-13	0	0.200	0.200	0.205	0.200	0.210	1,910,000	392,778	0.2056	0.200	0.200	0.205	0.200	0.210	1,910,000	0.2056	-3.85%
2020-05-12	0	0.208	0.203	0.233	0.203	0.218	22,000	4,724	0.2147	0.208	0.203	0.233	0.203	0.218	22,000	0.2147	-1.42%
2020-05-11	0	0.211	0.211	0.234	0.211	0.212	188,000	39,747	0.2114	0.211	0.211	0.234	0.211	0.212	188,000	0.2114	0.48%
2020-05-08	0	0.210	0.210	0.220	0.202	0.214	141,000	29,499	0.2092	0.210	0.210	0.220	0.202	0.214	141,000	0.2092	3.96%
2020-05-07	0	0.202	0.202	0.220	0.192	0.218	268,000	57,407	0.2142	0.202	0.202	0.220	0.192	0.218	268,000	0.2142	-1.46%
2020-05-06	0	0.205	0.201	0.208	0.200	0.218	706,000	150,841	0.2137	0.205	0.201	0.208	0.200	0.218	706,000	0.2137	10.81%
2020-05-05	0	0.185	0.185	0.195	0.183	0.210	1,529,000	302,774	0.1980	0.185	0.185	0.195	0.183	0.210	1,529,000	0.1980	-8.42%
2020-05-04	0	0.202	0.202	0.223	0.200	0.217	254,000	51,824	0.2040	0.202	0.202	0.223	0.200	0.217	254,000	0.2040	-9.82%
2020-04-29	0	0.224	0.221	0.230	0.218	0.230	1,056,000	231,731	0.2194	0.224	0.221	0.230	0.218	0.230	1,056,000	0.2194	0.90%
2020-04-28	0	0.222	0.222	0.250	0.221	0.225	514,000	114,729	0.2232	0.222	0.222	0.250	0.221	0.225	514,000	0.2232	0.45%
2020-04-27	0	0.221	0.220	0.250	0.220	0.226	72,000	16,216	0.2252	0.221	0.220	0.250	0.220	0.226	72,000	0.2252	-2.21%
2020-04-24	0	0.226	0.220	0.240	0.220	0.240	398,000	90,548	0.2275	0.226	0.220	0.240	0.220	0.240	398,000	0.2275	0.89%
2020-04-23	0	0.224	0.224	0.255	0.220	0.225	134,000	30,077	0.2245	0.224	0.224	0.255	0.220	0.225	134,000	0.2245	0.00%
2020-04-22	0	0.224	0.224	0.250	0.220	0.225	268,000	60,242	0.2248	0.224	0.224	0.250	0.220	0.225	268,000	0.2248	-0.44%
2020-04-21	0	0.225	0.207	0.255	0.200	0.240	325,000	71,230	0.2192	0.225	0.207	0.255	0.200	0.240	325,000	0.2192	0.45%
2020-04-20	0	0.224	0.224	0.265	0.221	0.229	668,000	150,065	0.2246	0.224	0.224	0.265	0.221	0.229	668,000	0.2246	-2.18%
2020-04-17	0	0.229	0.229	0.232	0.229	0.231	87,000	19,928	0.2291	0.229	0.229	0.232	0.229	0.231	87,000	0.2291	-0.43%
2020-04-16	0	0.230	0.230	0.260	0.227	0.244	555,000	132,100	0.2380	0.230	0.230	0.260	0.227	0.244	555,000	0.2380	-5.74%
2020-04-15	0	0.244	0.243	0.260	0.243	0.250	46,000	11,255	0.2447	0.244	0.243	0.260	0.243	0.250	46,000	0.2447	0.41%
2020-04-14	0	0.243	0.243	0.245	0.242	0.255	101,000	25,038	0.2479	0.243	0.243	0.245	0.242	0.255	101,000	0.2479	-4.71%
2020-04-09	0	0.255	0.243	0.260	0.242	0.260	129,000	31,638	0.2453	0.255	0.243	0.260	0.242	0.260	129,000	0.2453	5.37%
2020-04-08	0	0.242	0.242	0.247	0.241	0.260	386,000	95,609	0.2477	0.242	0.242	0.247	0.241	0.260	386,000	0.2477	-0.41%
2020-04-07	0	0.243	0.243	0.250	0.241	0.295	293,000	74,944	0.2558	0.243	0.243	0.250	0.241	0.295	293,000	0.2558	1.25%
2020-04-06	0	0.240	0.242	0.246	0.239	0.249	178,000	43,603	0.2450	0.240	0.242	0.246	0.239	0.249	178,000	0.2450	1.69%
2020-04-03	0	0.236	0.236	0.255	0.236	0.255	274,000	65,541	0.2392	0.236	0.236	0.255	0.236	0.255	274,000	0.2392	0.00%
2020-04-02	0	0.236	0.236	0.250	-	-	0	0	-	0.236	0.236	0.250	-	-	0	-	0.00%
2020-04-01	0	0.236	0.236	0.255	0.235	0.246	942,000	224,278	0.2381	0.236	0.236	0.255	0.235	0.246	942,000	0.2381	-3.28%
2020-03-31	0	0.244	0.244	0.255	0.244	0.250	316,000	77,343	0.2448	0.244	0.244	0.255	0.244	0.250	316,000	0.2448	0.00%
2020-03-30	0	0.244	0.244	0.270	0.237	0.250	643,000	158,120	0.2459	0.244	0.244	0.270	0.237	0.250	643,000	0.2459	-4.31%
2020-03-27	0	0.255	0.255	0.260	0.245	0.255	498,000	124,972	0.2509	0.255	0.255	0.260	0.245	0.255	498,000	0.2509	4.08%
2020-03-26	0	0.245	0.245	0.255	0.241	0.290	2,457,000	645,095	0.2626	0.245	0.245	0.255	0.241	0.290	2,457,000	0.2626	3.81%
2020-03-25	0	0.236	0.236	0.250	0.231	0.255	178,000	43,554	0.2447	0.236	0.236	0.250	0.231	0.255	178,000	0.2447	0.00%
2020-03-24	0	0.236	0.223	0.280	0.228	0.239	564,000	131,619	0.2334	0.236	0.223	0.280	0.228	0.239	564,000	0.2334	0.00%
2020-03-23	0	0.236	0.200	0.237	0.186	0.236	3,000	642	0.2140	0.236	0.200	0.237	0.186	0.236	3,000	0.2140	-0.42%
2020-03-20	0	0.237	0.237	0.260	0.234	0.240	353,000	83,906	0.2377	0.237	0.237	0.260	0.234	0.240	353,000	0.2377	1.28%
2020-03-19	0	0.234	0.234	0.235	0.231	0.240	613,000	143,631	0.2343	0.234	0.234	0.235	0.231	0.240	613,000	0.2343	0.43%
2020-03-18	0	0.233	0.233	0.242	0.233	0.242	196,000	46,330	0.2364	0.233	0.233	0.242	0.233	0.242	196,000	0.2364	-3.72%
2020-03-17	0	0.242	0.239	0.250	0.237	0.250	958,000	231,994	0.2422	0.242	0.239	0.250	0.237	0.250	958,000	0.2422	-0.41%
2020-03-16	0	0.243	0.243	0.248	0.236	0.260	511,000	126,677	0.2479	0.243	0.243	0.248	0.236	0.260	511,000	0.2479	0.00%
2020-03-13	0	0.243	0.243	0.250	0.231	0.255	1,104,000	272,306	0.2467	0.243	0.243	0.250	0.231	0.255	1,104,000	0.2467	-6.54%
2020-03-12	0	0.260	0.255	0.260	0.255	0.315	1,150,000	317,795	0.2763	0.260	0.255	0.260	0.255	0.315	1,150,000	0.2763	-1.89%
2020-03-11	0	0.265	0.260	0.265	0.260	0.280	3,035,000	803,125	0.2646	0.265	0.260	0.265	0.260	0.280	3,035,000	0.2646	1.92%
2020-03-10	0	0.260	0.260	0.270	0.260	0.270	292,000	76,680	0.2626	0.260	0.260	0.270	0.260	0.270	292,000	0.2626	0.00%
2020-03-09	0	0.260	0.260	0.275	0.260	0.275	1,033,000	279,010	0.2701	0.260	0.260	0.275	0.260	0.275	1,033,000	0.2701	-3.70%
2020-03-06	0	0.270	0.270	0.280	0.270	0.280	113,000	31,090	0.2751	0.270	0.270	0.280	0.270	0.280	113,000	0.2751	-1.82%
2020-03-05	0	0.275	0.270	0.280	0.270	0.285	310,000	85,235	0.2750	0.275	0.270	0.280	0.270	0.285	310,000	0.2750	0.00%
2020-03-04	0	0.275	0.270	0.280	0.270	0.280	233,000	63,850	0.2740	0.275	0.270	0.280	0.270	0.280	233,000	0.2740	1.85%
2020-03-03	0	0.270	0.270	0.285	0.270	0.285	1,823,000	512,695	0.2812	0.270	0.270	0.285	0.270	0.285	1,823,000	0.2812	-3.57%
2020-03-02	0	0.280	0.280	0.290	0.280	0.285	683,000	194,145	0.2843	0.280	0.280	0.290	0.280	0.285	683,000	0.2843	-3.45%
2020-02-28	0	0.290	0.280	0.290	0.280	0.300	3,857,000	1,129,550	0.2929	0.290	0.280	0.290	0.280	0.300	3,857,000	0.2929	0.00%
2020-02-27	0	0.290	0.290	0.300	0.290	0.300	157,000	45,735	0.2913	0.290	0.290	0.300	0.290	0.300	157,000	0.2913	0.00%
2020-02-26	0	0.290	0.280	0.300	0.280	0.300	2,965,000	867,750	0.2927	0.290	0.280	0.300	0.280	0.300	2,965,000	0.2927	-1.69%
2020-02-25	0	0.295	0.295	0.310	-	-	0	0	-	0.295	0.295	0.310	-	-	0	-	0.00%
2020-02-24	0	0.295	0.295	0.300	0.295	0.300	388,000	114,470	0.2950	0.295	0.295	0.300	0.295	0.300	388,000	0.2950	0.00%
2020-02-21	0	0.295	0.295	0.300	0.290	0.300	788,000	232,695	0.2953	0.295	0.295	0.300	0.290	0.300	788,000	0.2953	1.72%
2020-02-20	0	0.290	0.290	0.300	0.290	0.300	162,000	47,000	0.2901	0.290	0.290	0.300	0.290	0.300	162,000	0.2901	0.00%
2020-02-19	0	0.290	0.290	0.300	0.285	0.300	163,000	47,685	0.2925	0.290	0.290	0.300	0.285	0.300	163,000	0.2925	0.00%
2020-02-18	0	0.290	0.285	0.290	0.285	0.290	84,000	23,960	0.2852	0.290	0.285	0.290	0.285	0.290	84,000	0.2852	0.00%
2020-02-17	0	0.290	0.285	0.290	0.285	0.290	21,000	6,010	0.2862	0.290	0.285	0.290	0.285	0.290	21,000	0.2862	3.57%
2020-02-14	0	0.280	0.280	0.285	0.280	0.290	256,000	72,685	0.2839	0.280	0.280	0.285	0.280	0.290	256,000	0.2839	0.00%
2020-02-13	0	0.280	0.280	0.295	0.280	0.290	909,000	259,230	0.2852	0.280	0.280	0.295	0.280	0.290	909,000	0.2852	0.00%
2020-02-12	0	0.280	0.280	0.290	0.280	0.285	597,000	169,875	0.2845	0.280	0.280	0.290	0.280	0.285	597,000	0.2845	0.00%
2020-02-11	0	0.280	0.280	0.290	0.280	0.290	412,000	115,385	0.2801	0.280	0.280	0.290	0.280	0.290	412,000	0.2801	0.00%
2020-02-10	0	0.280	0.280	0.290	0.275	0.290	263,000	73,585	0.2798	0.280	0.280	0.290	0.275	0.290	263,000	0.2798	0.00%
2020-02-07	0	0.280	0.280	0.290	0.280	0.290	162,000	45,390	0.2802	0.280	0.280	0.290	0.280	0.290	162,000	0.2802	0.00%
2020-02-06	0	0.280	0.280	0.290	0.280	0.290	57,000	16,180	0.2839	0.280	0.280	0.290	0.280	0.290	57,000	0.2839	1.82%
2020-02-05	0	0.275	0.275	0.290	0.275	0.290	194,000	54,910	0.2830	0.275	0.275	0.290	0.275	0.290	194,000	0.2830	0.00%
2020-02-04	0	0.275	0.275	0.290	0.270	0.290	1,218,258	334,998	0.2750	0.275	0.275	0.290	0.270	0.290	1,218,258	0.2750	0.00%
2020-02-03	0	0.275	0.275	0.285	0.265	0.285	455,000	123,760	0.2720	0.275	0.275	0.285	0.265	0.285	455,000	0.2720	0.00%
2020-01-31	0	0.275	0.275	0.280	0.265	0.280	591,000	160,895	0.2722	0.275	0.275	0.280	0.265	0.280	591,000	0.2722	3.77%
2020-01-30	0	0.265	0.265	0.280	0.260	0.285	1,568,000	424,210	0.2705	0.265	0.265	0.280	0.260	0.285	1,568,000	0.2705	-3.64%
2020-01-29	0	0.275	0.275	0.280	0.260	0.295	1,147,000	316,305	0.2758	0.275	0.275	0.280	0.260	0.295	1,147,000	0.2758	-3.51%
2020-01-24	0	0.285	0.285	0.310	0.285	0.310	113,000	32,280	0.2857	0.285	0.285	0.310	0.285	0.310	113,000	0.2857	3.64%
2020-01-23	0	0.275	0.275	0.285	0.270	0.290	2,521,000	710,355	0.2818	0.275	0.275	0.285	0.270	0.290	2,521,000	0.2818	-5.17%
2020-01-22	0	0.290	0.290	0.295	0.290	0.295	168,000	49,345	0.2937	0.290	0.290	0.295	0.290	0.295	168,000	0.2937	-1.69%
2020-01-21	0	0.295	0.295	0.305	0.290	0.300	119,000	34,895	0.2932	0.295	0.295	0.305	0.290	0.300	119,000	0.2932	1.72%
2020-01-20	0	0.290	0.290	0.300	0.285	0.305	1,651,000	482,205	0.2921	0.290	0.290	0.300	0.285	0.305	1,651,000	0.2921	0.00%
2020-01-17	0	0.290	0.290	0.295	0.290	0.300	674,000	198,955	0.2952	0.290	0.290	0.295	0.290	0.300	674,000	0.2952	-1.69%
2020-01-16	0	0.295	0.295	0.300	0.295	0.305	154,000	46,190	0.2999	0.295	0.295	0.300	0.295	0.305	154,000	0.2999	-1.67%
2020-01-15	0	0.300	0.295	0.300	0.295	0.305	412,000	122,405	0.2971	0.300	0.295	0.300	0.295	0.305	412,000	0.2971	0.00%
2020-01-14	0	0.300	0.300	0.310	0.300	0.310	26,000	7,935	0.3052	0.300	0.300	0.310	0.300	0.310	26,000	0.3052	0.00%
2020-01-13	0	0.300	0.300	0.305	0.300	0.305	212,000	63,605	0.3000	0.300	0.300	0.305	0.300	0.305	212,000	0.3000	1.69%
2020-01-10	0	0.295	0.295	0.300	0.290	0.300	236,000	69,980	0.2965	0.295	0.295	0.300	0.290	0.300	236,000	0.2965	1.72%
2020-01-09	0	0.290	0.290	0.295	0.290	0.305	285,000	83,035	0.2914	0.290	0.290	0.295	0.290	0.305	285,000	0.2914	-1.69%
2020-01-08	0	0.295	0.290	0.295	0.290	0.295	662,000	194,630	0.2940	0.295	0.290	0.295	0.290	0.295	662,000	0.2940	0.00%
2020-01-07	0	0.295	0.290	0.305	0.285	0.315	752,000	218,955	0.2912	0.295	0.290	0.305	0.285	0.315	752,000	0.2912	0.00%
2020-01-06	0	0.295	0.295	0.310	0.295	0.315	151,000	44,565	0.2951	0.295	0.295	0.310	0.295	0.315	151,000	0.2951	0.00%
2020-01-03	0	0.295	0.295	0.305	0.290	0.300	302,000	90,240	0.2988	0.295	0.295	0.305	0.290	0.300	302,000	0.2988	-3.28%
2020-01-02	0	0.305	0.295	0.305	0.295	0.305	38,000	11,295	0.2972	0.305	0.295	0.305	0.295	0.305	38,000	0.2972	3.39%
2019-12-31	0	0.295	0.295	0.300	0.290	0.300	89,000	26,510	0.2979	0.295	0.295	0.300	0.290	0.300	89,000	0.2979	1.72%
2019-12-30	0	0.290	0.290	0.300	0.290	0.310	4,168,000	1,253,350	0.3007	0.290	0.290	0.300	0.290	0.310	4,168,000	0.3007	-9.38%
2019-12-27	0	0.320	0.310	0.320	0.300	0.320	2,069,000	630,850	0.3049	0.320	0.310	0.320	0.300	0.320	2,069,000	0.3049	6.67%
2019-12-24	0	0.300	0.300	0.310	0.295	0.300	249,000	74,450	0.2990	0.300	0.300	0.310	0.295	0.300	249,000	0.2990	-1.64%
2019-12-23	0	0.305	0.300	0.315	0.305	0.305	272,000	82,960	0.3050	0.305	0.300	0.315	0.305	0.305	272,000	0.3050	-1.61%
2019-12-20	0	0.310	0.305	0.315	0.290	0.320	180,000	55,200	0.3067	0.310	0.305	0.315	0.290	0.320	180,000	0.3067	3.33%
2019-12-19	0	0.300	0.300	0.310	0.290	0.300	752,000	225,590	0.3000	0.300	0.300	0.310	0.290	0.300	752,000	0.3000	0.00%
2019-12-18	0	0.300	0.300	0.320	0.295	0.325	393,000	123,875	0.3152	0.300	0.300	0.320	0.295	0.325	393,000	0.3152	-1.64%
2019-12-17	0	0.305	0.305	0.310	0.290	0.310	771,000	237,435	0.3080	0.305	0.305	0.310	0.290	0.310	771,000	0.3080	5.17%
2019-12-16	0	0.290	0.290	0.300	0.275	0.340	10,131,000	3,012,995	0.2974	0.290	0.290	0.300	0.275	0.340	10,131,000	0.2974	-15.94%
2019-12-13	0	0.345	0.345	0.350	0.340	0.350	396,000	136,015	0.3435	0.345	0.345	0.350	0.340	0.350	396,000	0.3435	-1.43%
2019-12-12	0	0.350	0.345	0.350	0.345	0.350	103,000	35,705	0.3467	0.350	0.345	0.350	0.345	0.350	103,000	0.3467	0.00%
2019-12-11	0	0.350	0.350	0.355	0.340	0.355	493,000	171,355	0.3476	0.350	0.350	0.355	0.340	0.355	493,000	0.3476	-2.78%
2019-12-10	0	0.360	0.355	0.360	0.350	0.360	148,000	52,780	0.3566	0.360	0.355	0.360	0.350	0.360	148,000	0.3566	0.00%
2019-12-09	0	0.360	0.360	0.365	0.350	0.370	699,000	248,890	0.3561	0.360	0.360	0.365	0.350	0.370	699,000	0.3561	1.41%
2019-12-06	0	0.355	0.345	0.355	0.340	0.355	178,000	61,635	0.3463	0.355	0.345	0.355	0.340	0.355	178,000	0.3463	0.00%
2019-12-05	0	0.355	0.350	0.355	0.350	0.365	452,000	158,735	0.3512	0.355	0.350	0.355	0.350	0.365	452,000	0.3512	0.00%
2019-12-04	0	0.355	0.345	0.355	0.345	0.360	641,000	228,490	0.3565	0.355	0.345	0.355	0.345	0.360	641,000	0.3565	-1.39%
2019-12-03	0	0.360	0.355	0.360	0.345	0.360	695,000	243,700	0.3506	0.360	0.355	0.360	0.345	0.360	695,000	0.3506	2.86%
2019-12-02	0	0.350	0.345	0.350	0.320	0.355	1,010,000	347,170	0.3437	0.350	0.345	0.350	0.320	0.355	1,010,000	0.3437	6.06%
2019-11-29	0	0.330	0.325	0.330	0.330	0.340	242,000	80,070	0.3309	0.330	0.325	0.330	0.330	0.340	242,000	0.3309	-2.94%
2019-11-28	0	0.340	0.330	0.335	0.320	0.340	600,000	196,545	0.3276	0.340	0.330	0.335	0.320	0.340	600,000	0.3276	4.62%
2019-11-27	0	0.325	0.325	0.330	0.320	0.330	223,000	72,745	0.3262	0.325	0.325	0.330	0.320	0.330	223,000	0.3262	-2.99%
2019-11-26	0	0.335	0.325	0.335	0.325	0.335	572,000	188,780	0.3300	0.335	0.325	0.335	0.325	0.335	572,000	0.3300	3.08%
2019-11-25	0	0.325	0.320	0.325	0.320	0.330	247,000	79,105	0.3203	0.325	0.320	0.325	0.320	0.330	247,000	0.3203	1.56%
2019-11-22	0	0.320	0.315	0.325	0.315	0.330	2,479,000	793,455	0.3201	0.320	0.315	0.325	0.315	0.330	2,479,000	0.3201	0.00%
2019-11-21	0	0.320	0.320	0.330	0.315	0.330	462,000	147,300	0.3188	0.320	0.320	0.330	0.315	0.330	462,000	0.3188	0.00%
2019-11-20	0	0.320	0.320	0.330	0.320	0.330	109,000	34,970	0.3208	0.320	0.320	0.330	0.320	0.330	109,000	0.3208	-1.54%
2019-11-19	0	0.325	0.325	0.330	0.305	0.335	1,175,000	386,105	0.3286	0.325	0.325	0.330	0.305	0.335	1,175,000	0.3286	1.56%
2019-11-18	0	0.320	0.310	0.325	0.315	0.325	48,000	15,270	0.3181	0.320	0.310	0.325	0.315	0.325	48,000	0.3181	1.59%
2019-11-15	0	0.315	0.315	0.325	0.305	0.325	114,000	35,360	0.3102	0.315	0.315	0.325	0.305	0.325	114,000	0.3102	0.00%
2019-11-14	0	0.315	0.315	0.325	0.315	0.340	1,501,000	482,605	0.3215	0.315	0.315	0.325	0.315	0.340	1,501,000	0.3215	0.00%
2019-11-13	0	0.315	0.305	0.315	0.305	0.315	66,000	20,140	0.3052	0.315	0.305	0.315	0.305	0.315	66,000	0.3052	3.28%
2019-11-12	0	0.305	0.305	0.310	0.300	0.315	405,000	123,530	0.3050	0.305	0.305	0.310	0.300	0.315	405,000	0.3050	-3.17%
2019-11-11	0	0.315	0.310	0.315	0.310	0.315	156,000	48,615	0.3116	0.315	0.310	0.315	0.310	0.315	156,000	0.3116	-1.56%
2019-11-08	0	0.320	0.320	0.325	0.310	0.325	445,000	142,590	0.3204	0.320	0.320	0.325	0.310	0.325	445,000	0.3204	1.59%
2019-11-07	0	0.315	0.310	0.315	0.310	0.320	154,800	47,982	0.3100	0.315	0.310	0.315	0.310	0.320	154,800	0.3100	1.61%
2019-11-06	0	0.310	0.310	0.315	0.310	0.320	223,000	69,640	0.3123	0.310	0.310	0.315	0.310	0.320	223,000	0.3123	0.00%
2019-11-05	0	0.310	0.310	0.320	0.310	0.320	459,000	142,370	0.3102	0.310	0.310	0.320	0.310	0.320	459,000	0.3102	0.00%
2019-11-04	0	0.310	0.310	0.315	0.310	0.320	264,000	83,120	0.3148	0.310	0.310	0.315	0.310	0.320	264,000	0.3148	0.00%
2019-11-01	0	0.310	0.305	0.315	0.305	0.310	178,000	54,855	0.3082	0.310	0.305	0.315	0.305	0.310	178,000	0.3082	-1.59%
2019-10-31	0	0.315	0.315	0.325	0.310	0.315	104,000	32,440	0.3119	0.315	0.315	0.325	0.310	0.315	104,000	0.3119	3.28%
2019-10-30	0	0.305	0.305	0.325	0.305	0.320	1,065,000	337,250	0.3167	0.305	0.305	0.325	0.305	0.320	1,065,000	0.3167	-1.61%
2019-10-29	0	0.310	0.305	0.315	0.310	0.320	467,000	146,940	0.3146	0.310	0.305	0.315	0.310	0.320	467,000	0.3146	-1.59%
2019-10-28	0	0.315	0.310	0.315	0.305	0.320	274,000	84,870	0.3097	0.315	0.310	0.315	0.305	0.320	274,000	0.3097	1.61%
2019-10-25	0	0.310	0.305	0.320	0.305	0.310	403,000	124,425	0.3087	0.310	0.305	0.320	0.305	0.310	403,000	0.3087	1.64%
2019-10-24	0	0.305	0.305	0.310	0.305	0.310	121,000	37,490	0.3098	0.305	0.305	0.310	0.305	0.310	121,000	0.3098	-1.61%
2019-10-23	0	0.310	0.305	0.310	0.305	0.310	705,000	215,670	0.3059	0.310	0.305	0.310	0.305	0.310	705,000	0.3059	1.64%
2019-10-22	0	0.305	0.305	0.315	0.305	0.310	135,000	41,435	0.3069	0.305	0.305	0.315	0.305	0.310	135,000	0.3069	0.00%
2019-10-21	0	0.305	0.305	0.320	0.305	0.320	921,000	290,125	0.3150	0.305	0.305	0.320	0.305	0.320	921,000	0.3150	-1.61%
2019-10-18	0	0.310	0.310	0.315	0.305	0.310	807,000	249,215	0.3088	0.310	0.310	0.315	0.305	0.310	807,000	0.3088	-1.59%
2019-10-17	0	0.315	0.310	0.315	0.305	0.315	734,000	225,145	0.3067	0.315	0.310	0.315	0.305	0.315	734,000	0.3067	1.61%
2019-10-16	0	0.310	0.305	0.310	0.300	0.325	634,000	194,870	0.3074	0.310	0.305	0.310	0.300	0.325	634,000	0.3074	1.64%
2019-10-15	0	0.305	0.300	0.310	0.295	0.315	1,611,000	491,895	0.3053	0.305	0.300	0.310	0.295	0.315	1,611,000	0.3053	1.67%
2019-10-14	0	0.300	0.300	0.305	0.300	0.305	20,000	6,010	0.3005	0.300	0.300	0.305	0.300	0.305	20,000	0.3005	0.00%
2019-10-11	0	0.300	0.300	0.305	0.300	0.305	1,190,000	357,510	0.3004	0.300	0.300	0.305	0.300	0.305	1,190,000	0.3004	0.00%
2019-10-10	0	0.300	0.300	0.305	0.295	0.300	201,000	60,285	0.2999	0.300	0.300	0.305	0.295	0.300	201,000	0.2999	0.00%
2019-10-09	0	0.300	0.295	0.300	0.295	0.305	695,000	208,010	0.2993	0.300	0.295	0.300	0.295	0.305	695,000	0.2993	1.69%
2019-10-08	0	0.295	0.290	0.300	0.295	0.305	735,000	219,665	0.2989	0.295	0.290	0.300	0.295	0.305	735,000	0.2989	-1.67%
2019-10-04	0	0.300	0.300	0.305	0.300	0.305	255,000	76,600	0.3004	0.300	0.300	0.305	0.300	0.305	255,000	0.3004	-6.25%
2019-10-03	0	0.320	0.295	0.325	0.285	0.320	883,000	266,520	0.3018	0.320	0.295	0.325	0.285	0.320	883,000	0.3018	3.23%
2019-10-02	0	0.310	0.295	0.310	0.300	0.310	13,000	3,910	0.3008	0.310	0.295	0.310	0.300	0.310	13,000	0.3008	3.33%
2019-09-30	0	0.300	0.295	0.310	0.295	0.300	452,000	133,875	0.2962	0.300	0.295	0.310	0.295	0.300	452,000	0.2962	0.00%
2019-09-27	0	0.300	0.300	0.310	0.300	0.315	172,000	51,630	0.3002	0.300	0.300	0.310	0.300	0.315	172,000	0.3002	0.00%
2019-09-26	0	0.300	0.300	0.310	0.285	0.305	588,000	173,765	0.2955	0.300	0.300	0.310	0.285	0.305	588,000	0.2955	-1.64%
2019-09-25	0	0.305	0.290	0.310	0.305	0.310	50,000	15,400	0.3080	0.305	0.290	0.310	0.305	0.310	50,000	0.3080	-3.17%
2019-09-24	0	0.315	0.290	0.315	0.290	0.315	523,000	151,770	0.2902	0.315	0.290	0.315	0.290	0.315	523,000	0.2902	8.62%
2019-09-23	0	0.290	0.290	0.305	0.290	0.300	401,000	118,600	0.2958	0.290	0.290	0.305	0.290	0.300	401,000	0.2958	-3.33%
2019-09-20	0	0.300	0.285	0.310	0.285	0.300	715,000	207,225	0.2898	0.300	0.285	0.310	0.285	0.300	715,000	0.2898	3.45%
2019-09-19	0	0.290	0.285	0.295	0.285	0.290	140,000	40,095	0.2864	0.290	0.285	0.295	0.285	0.290	140,000	0.2864	-1.69%
2019-09-18	0	0.295	0.285	0.300	0.285	0.295	100,000	29,180	0.2918	0.295	0.285	0.300	0.285	0.295	100,000	0.2918	3.51%
2019-09-17	0	0.285	0.285	0.295	0.285	0.285	13,000	3,705	0.2850	0.285	0.285	0.295	0.285	0.285	13,000	0.2850	-1.72%
2019-09-16	0	0.290	0.285	0.295	0.290	0.290	117,000	33,930	0.2900	0.290	0.285	0.295	0.290	0.290	117,000	0.2900	-1.69%
2019-09-13	0	0.295	0.290	0.300	0.285	0.295	271,250	77,512	0.2858	0.295	0.290	0.300	0.285	0.295	271,250	0.2858	0.00%
2019-09-12	0	0.295	0.290	0.295	0.290	0.295	200,000	58,605	0.2930	0.295	0.290	0.295	0.290	0.295	200,000	0.2930	0.00%
2019-09-11	0	0.295	0.290	0.295	0.290	0.310	89,000	25,995	0.2921	0.295	0.290	0.295	0.290	0.310	89,000	0.2921	1.72%
2019-09-10	0	0.290	0.285	0.300	0.290	0.295	1,001,000	292,145	0.2919	0.290	0.285	0.300	0.290	0.295	1,001,000	0.2919	5.45%
2019-09-09	0	0.275	0.275	0.295	0.275	0.285	664,000	188,390	0.2837	0.275	0.275	0.295	0.275	0.285	664,000	0.2837	0.00%
2019-09-06	0	0.275	0.275	0.285	0.275	0.290	342,000	94,080	0.2751	0.275	0.275	0.285	0.275	0.290	342,000	0.2751	1.85%
2019-09-05	0	0.270	0.270	0.275	0.265	0.280	641,000	176,450	0.2753	0.270	0.270	0.275	0.265	0.280	641,000	0.2753	0.00%
2019-09-04	0	0.270	0.265	0.270	0.265	0.275	393,000	106,105	0.2700	0.270	0.265	0.270	0.265	0.275	393,000	0.2700	0.00%
2019-09-03	0	0.270	0.270	0.280	0.270	0.280	136,000	37,020	0.2722	0.270	0.270	0.280	0.270	0.280	136,000	0.2722	0.00%
2019-09-02	0	0.270	0.270	0.280	0.270	0.270	54,000	14,580	0.2700	0.270	0.270	0.280	0.270	0.270	54,000	0.2700	1.89%
2019-08-30	0	0.265	0.260	0.265	0.265	0.270	350,865	93,230	0.2657	0.265	0.260	0.265	0.265	0.270	350,865	0.2657	0.00%
2019-08-29	0	0.265	0.265	0.275	0.265	0.275	2,435,000	659,940	0.2710	0.265	0.265	0.275	0.265	0.275	2,435,000	0.2710	0.00%
2019-08-28	0	0.265	0.265	0.270	0.260	0.270	376,000	100,055	0.2661	0.265	0.265	0.270	0.260	0.270	376,000	0.2661	-3.64%
2019-08-27	0	0.275	0.265	0.275	0.265	0.280	550,000	150,255	0.2732	0.275	0.265	0.275	0.265	0.280	550,000	0.2732	5.77%
2019-08-26	0	0.260	0.260	0.270	0.260	0.270	737,000	196,705	0.2669	0.260	0.260	0.270	0.260	0.270	737,000	0.2669	-1.89%
2019-08-23	0	0.265	0.265	0.280	0.265	0.270	106,000	28,385	0.2678	0.265	0.265	0.280	0.265	0.270	106,000	0.2678	-1.85%
2019-08-22	0	0.270	0.270	0.275	0.265	0.275	179,000	48,230	0.2694	0.270	0.270	0.275	0.265	0.275	179,000	0.2694	-5.26%
2019-08-21	0	0.285	0.285	0.290	0.265	0.285	393,000	110,465	0.2811	0.285	0.285	0.290	0.265	0.285	393,000	0.2811	7.55%
2019-08-20	0	0.265	0.265	0.270	0.265	0.280	725,000	197,350	0.2722	0.265	0.265	0.270	0.265	0.280	725,000	0.2722	0.00%
2019-08-19	0	0.265	0.265	0.270	0.260	0.275	814,000	220,215	0.2705	0.265	0.265	0.270	0.260	0.275	814,000	0.2705	1.92%
2019-08-16	0	0.260	0.260	0.265	0.260	0.265	32,000	8,420	0.2631	0.260	0.260	0.265	0.260	0.265	32,000	0.2631	1.96%
2019-08-15	0	0.255	0.255	0.270	0.255	0.270	437,000	113,620	0.2600	0.255	0.255	0.270	0.255	0.270	437,000	0.2600	-5.56%
2019-08-14	0	0.270	0.265	0.270	0.265	0.280	65,000	17,240	0.2652	0.270	0.265	0.270	0.265	0.280	65,000	0.2652	1.89%
2019-08-13	0	0.265	0.265	0.280	0.265	0.270	804,000	215,120	0.2676	0.265	0.265	0.280	0.265	0.270	804,000	0.2676	-5.36%
2019-08-12	0	0.280	0.265	0.280	0.270	0.280	91,000	24,580	0.2701	0.280	0.265	0.280	0.270	0.280	91,000	0.2701	1.82%
2019-08-09	0	0.275	0.275	0.290	-	-	0	0	-	0.275	0.275	0.290	-	-	0	-	0.00%
2019-08-08	0	0.275	0.275	0.295	0.275	0.275	1,000	275	0.2750	0.275	0.275	0.295	0.275	0.275	1,000	0.2750	-6.78%
2019-08-07	0	0.295	0.265	0.295	0.260	0.295	380,000	111,025	0.2922	0.295	0.265	0.295	0.260	0.295	380,000	0.2922	9.26%
2019-08-06	0	0.270	0.270	0.275	0.260	0.270	1,214,000	326,535	0.2690	0.270	0.270	0.275	0.260	0.270	1,214,000	0.2690	-3.57%
2019-08-05	0	0.280	0.275	0.280	0.270	0.290	653,000	187,320	0.2869	0.280	0.275	0.280	0.270	0.290	653,000	0.2869	-1.75%
2019-08-02	0	0.285	0.285	0.295	0.280	0.290	216,000	62,530	0.2895	0.285	0.285	0.295	0.280	0.290	216,000	0.2895	0.00%
2019-08-01	0	0.285	0.285	0.290	0.285	0.285	51,000	14,535	0.2850	0.285	0.285	0.290	0.285	0.285	51,000	0.2850	-5.00%
2019-07-31	0	0.300	0.300	0.310	0.300	0.300	189,000	56,700	0.3000	0.300	0.300	0.310	0.300	0.300	189,000	0.3000	1.69%
2019-07-30	0	0.295	0.290	0.295	0.280	0.295	299,000	88,165	0.2949	0.295	0.290	0.295	0.280	0.295	299,000	0.2949	1.72%
2019-07-29	0	0.290	0.290	0.300	0.280	0.295	300,000	87,260	0.2909	0.290	0.290	0.300	0.280	0.295	300,000	0.2909	1.75%
2019-07-26	0	0.285	0.285	0.295	0.280	0.285	88,000	24,655	0.2802	0.285	0.285	0.295	0.280	0.285	88,000	0.2802	3.64%
2019-07-25	0	0.275	0.275	0.280	0.275	0.290	61,000	17,515	0.2871	0.275	0.275	0.280	0.275	0.290	61,000	0.2871	-5.17%
2019-07-24	0	0.290	0.290	0.300	0.290	0.300	638,000	185,900	0.2914	0.290	0.290	0.300	0.290	0.300	638,000	0.2914	1.75%
2019-07-23	0	0.285	0.285	0.300	0.285	0.295	254,000	73,720	0.2902	0.285	0.285	0.300	0.285	0.295	254,000	0.2902	0.00%
2019-07-22	0	0.285	0.285	0.300	0.285	0.300	29,000	8,280	0.2855	0.285	0.285	0.300	0.285	0.300	29,000	0.2855	0.00%
2019-07-19	0	0.285	0.285	0.295	0.285	0.295	314,000	90,220	0.2873	0.285	0.285	0.295	0.285	0.295	314,000	0.2873	-3.39%
2019-07-18	0	0.295	0.275	0.295	0.270	0.295	230,000	66,600	0.2896	0.295	0.275	0.295	0.270	0.295	230,000	0.2896	5.36%
2019-07-17	0	0.280	0.275	0.290	0.280	0.280	5,000	1,400	0.2800	0.280	0.275	0.290	0.280	0.280	5,000	0.2800	1.82%
2019-07-16	0	0.275	0.275	0.280	0.275	0.285	11,000	3,100	0.2818	0.275	0.275	0.280	0.275	0.285	11,000	0.2818	-1.79%
2019-07-15	0	0.280	0.275	0.285	0.275	0.285	387,000	107,805	0.2786	0.280	0.275	0.285	0.275	0.285	387,000	0.2786	0.00%
2019-07-12	0	0.280	0.280	0.290	0.275	0.290	555,000	159,305	0.2870	0.280	0.280	0.290	0.275	0.290	555,000	0.2870	0.00%
2019-07-11	0	0.280	0.280	0.295	0.280	0.285	215,000	60,880	0.2832	0.280	0.280	0.295	0.280	0.285	215,000	0.2832	-3.45%
2019-07-10	0	0.290	0.285	0.300	0.280	0.300	577,000	167,815	0.2908	0.290	0.285	0.300	0.280	0.300	577,000	0.2908	0.00%
2019-07-09	0	0.290	0.280	0.295	0.280	0.290	294,000	83,685	0.2846	0.290	0.280	0.295	0.280	0.290	294,000	0.2846	3.57%
2019-07-08	0	0.280	0.280	0.300	0.275	0.300	375,000	103,870	0.2770	0.280	0.280	0.300	0.275	0.300	375,000	0.2770	0.00%
2019-07-05	0	0.280	0.270	0.280	0.265	0.290	420,000	114,475	0.2726	0.280	0.270	0.280	0.265	0.290	420,000	0.2726	3.70%
2019-07-04	0	0.270	0.270	0.280	0.270	0.275	223,000	61,215	0.2745	0.270	0.270	0.280	0.270	0.275	223,000	0.2745	-3.57%
2019-07-03	0	0.280	0.270	0.290	0.265	0.300	835,000	228,925	0.2742	0.280	0.270	0.290	0.265	0.300	835,000	0.2742	0.00%
2019-07-02	0	0.280	0.270	0.280	0.265	0.280	3,736,000	1,025,290	0.2744	0.280	0.270	0.280	0.265	0.280	3,736,000	0.2744	-1.75%
2019-06-28	0	0.285	0.270	0.285	0.265	0.285	251,000	69,210	0.2757	0.285	0.270	0.285	0.265	0.285	251,000	0.2757	0.00%
2019-06-27	0	0.285	0.285	0.300	0.285	0.290	172,000	49,520	0.2879	0.285	0.285	0.300	0.285	0.290	172,000	0.2879	-1.72%
2019-06-26	0	0.290	0.285	0.295	0.290	0.290	13,000	3,770	0.2900	0.290	0.285	0.295	0.290	0.290	13,000	0.2900	0.00%
2019-06-25	0	0.290	0.285	0.305	0.280	0.290	211,000	61,090	0.2895	0.290	0.285	0.305	0.280	0.290	211,000	0.2895	3.57%
2019-06-24	0	0.280	0.280	0.285	0.280	0.290	414,000	118,020	0.2851	0.280	0.280	0.285	0.280	0.290	414,000	0.2851	-3.45%
2019-06-21	0	0.290	0.275	0.295	0.275	0.290	362,000	104,370	0.2883	0.290	0.275	0.295	0.275	0.290	362,000	0.2883	1.75%
2019-06-20	0	0.285	0.280	0.285	0.280	0.290	292,000	82,040	0.2810	0.285	0.280	0.285	0.280	0.290	292,000	0.2810	1.79%
2019-06-19	0	0.280	0.270	0.280	0.255	0.280	301,000	82,785	0.2750	0.280	0.270	0.280	0.255	0.280	301,000	0.2750	7.69%
2019-06-18	0	0.260	0.260	0.280	0.246	0.280	1,716,000	441,633	0.2574	0.260	0.260	0.280	0.246	0.280	1,716,000	0.2574	1.96%
2019-06-17	0	0.255	0.250	0.255	0.245	0.270	1,788,000	463,494	0.2592	0.255	0.250	0.255	0.245	0.270	1,788,000	0.2592	-3.77%
2019-06-14	0	0.265	0.265	0.285	0.260	0.285	992,000	265,635	0.2678	0.265	0.265	0.285	0.260	0.285	992,000	0.2678	-3.64%
2019-06-13	0	0.275	0.265	0.275	0.270	0.285	1,051,000	291,410	0.2773	0.275	0.265	0.275	0.270	0.285	1,051,000	0.2773	-1.79%
2019-06-12	0	0.280	0.275	0.280	0.275	0.300	990,000	278,725	0.2815	0.280	0.275	0.280	0.275	0.300	990,000	0.2815	-5.08%
2019-06-11	0	0.295	0.290	0.300	0.295	0.305	1,417,000	421,025	0.2971	0.295	0.290	0.300	0.295	0.305	1,417,000	0.2971	-3.28%
2019-06-10	0	0.305	0.300	0.310	0.300	0.315	628,060	192,584	0.3066	0.305	0.300	0.310	0.300	0.315	628,060	0.3066	0.00%
2019-06-06	0	0.305	0.300	0.315	0.305	0.315	514,000	159,750	0.3108	0.305	0.300	0.315	0.305	0.315	514,000	0.3108	-4.69%
2019-06-05	0	0.320	0.310	0.320	0.300	0.320	816,000	248,000	0.3039	0.320	0.310	0.320	0.300	0.320	816,000	0.3039	0.00%
2019-06-04	0	0.320	0.305	0.320	0.305	0.320	479,000	150,435	0.3141	0.320	0.305	0.320	0.305	0.320	479,000	0.3141	3.23%
2019-06-03	0	0.310	0.310	0.320	0.310	0.320	653,000	204,460	0.3131	0.310	0.310	0.320	0.310	0.320	653,000	0.3131	-3.12%
2019-05-31	0	0.320	0.315	0.325	0.320	0.345	291,000	93,890	0.3226	0.320	0.315	0.325	0.320	0.345	291,000	0.3226	-1.54%
2019-05-30	0	0.325	0.325	0.330	0.320	0.345	676,000	218,130	0.3227	0.325	0.325	0.330	0.320	0.345	676,000	0.3227	-2.99%
2019-05-29	0	0.335	0.335	0.340	0.330	0.340	173,000	57,260	0.3310	0.335	0.335	0.340	0.330	0.340	173,000	0.3310	-2.90%
2019-05-28	0	0.345	0.340	0.345	0.340	0.350	302,000	102,810	0.3404	0.345	0.340	0.345	0.340	0.350	302,000	0.3404	-1.43%
2019-05-27	0	0.350	0.335	0.350	0.330	0.350	433,000	143,910	0.3324	0.350	0.335	0.350	0.330	0.350	433,000	0.3324	4.48%
2019-05-24	0	0.335	0.335	0.345	0.335	0.350	641,000	217,850	0.3399	0.335	0.335	0.345	0.335	0.350	641,000	0.3399	-1.47%
2019-05-23	0	0.340	0.340	0.345	0.335	0.345	913,000	309,900	0.3394	0.340	0.340	0.345	0.335	0.345	913,000	0.3394	0.00%
2019-05-22	0	0.340	0.330	0.340	0.330	0.340	1,171,000	396,550	0.3386	0.340	0.330	0.340	0.330	0.340	1,171,000	0.3386	1.49%
2019-05-21	0	0.335	0.335	0.340	0.335	0.345	719,000	242,130	0.3368	0.335	0.335	0.340	0.335	0.345	719,000	0.3368	0.00%
2019-05-20	0	0.335	0.330	0.340	0.335	0.345	1,561,000	528,645	0.3387	0.335	0.330	0.340	0.335	0.345	1,561,000	0.3387	-2.90%
2019-05-17	0	0.345	0.345	0.350	0.340	0.345	1,256,000	430,770	0.3430	0.345	0.345	0.350	0.340	0.345	1,256,000	0.3430	1.47%
2019-05-16	0	0.340	0.340	0.345	0.340	0.350	1,265,000	438,110	0.3463	0.340	0.340	0.345	0.340	0.350	1,265,000	0.3463	1.49%
2019-05-15	0	0.335	0.335	0.345	0.335	0.345	1,107,000	375,820	0.3395	0.335	0.335	0.345	0.335	0.345	1,107,000	0.3395	1.52%
2019-05-14	0	0.330	0.325	0.330	0.325	0.335	1,342,000	444,880	0.3315	0.330	0.325	0.330	0.325	0.335	1,342,000	0.3315	-2.94%
2019-05-10	0	0.340	0.330	0.345	0.320	0.340	829,000	272,420	0.3286	0.340	0.330	0.345	0.320	0.340	829,000	0.3286	3.03%
2019-05-09	0	0.330	0.325	0.330	0.330	0.345	1,973,000	657,035	0.3330	0.330	0.325	0.330	0.330	0.345	1,973,000	0.3330	0.00%
2019-05-08	0	0.330	0.330	0.340	0.330	0.335	991,000	327,740	0.3307	0.330	0.330	0.340	0.330	0.335	991,000	0.3307	-4.35%
2019-05-07	0	0.345	0.345	0.350	0.335	0.345	260,000	89,125	0.3428	0.345	0.345	0.350	0.335	0.345	260,000	0.3428	-1.43%
2019-05-06	0	0.350	0.330	0.355	0.330	0.350	1,244,000	423,700	0.3406	0.350	0.330	0.355	0.330	0.350	1,244,000	0.3406	1.45%
2019-05-03	0	0.345	0.335	0.345	0.340	0.350	254,000	87,615	0.3449	0.345	0.335	0.345	0.340	0.350	254,000	0.3449	-1.43%
2019-05-02	0	0.350	0.340	0.355	0.340	0.350	1,268,000	440,740	0.3476	0.350	0.340	0.355	0.340	0.350	1,268,000	0.3476	1.45%
2019-04-30	0	0.345	0.345	0.350	0.335	0.350	530,000	183,340	0.3459	0.345	0.345	0.350	0.335	0.350	530,000	0.3459	-1.43%
2019-04-29	0	0.350	0.350	0.355	0.340	0.355	486,000	170,065	0.3499	0.350	0.350	0.355	0.340	0.355	486,000	0.3499	0.00%
2019-04-26	0	0.350	0.350	0.355	0.345	0.355	1,337,000	467,290	0.3495	0.350	0.350	0.355	0.345	0.355	1,337,000	0.3495	1.45%
2019-04-25	0	0.345	0.345	0.350	0.345	0.350	1,104,000	384,830	0.3486	0.345	0.345	0.350	0.345	0.350	1,104,000	0.3486	0.00%
2019-04-24	0	0.345	0.340	0.355	0.340	0.345	776,000	267,565	0.3448	0.345	0.340	0.355	0.340	0.345	776,000	0.3448	0.00%
2019-04-23	0	0.345	0.340	0.355	0.340	0.350	2,443,000	832,950	0.3410	0.345	0.340	0.355	0.340	0.350	2,443,000	0.3410	-1.43%
2019-04-18	0	0.350	0.350	0.355	0.350	0.350	607,000	212,450	0.3500	0.350	0.350	0.355	0.350	0.350	607,000	0.3500	-1.41%
2019-04-17	0	0.355	0.355	0.360	0.350	0.355	267,000	93,700	0.3509	0.355	0.355	0.360	0.350	0.355	267,000	0.3509	0.00%
2019-04-16	0	0.355	0.350	0.360	0.350	0.355	696,000	244,965	0.3520	0.355	0.350	0.360	0.350	0.355	696,000	0.3520	1.43%
2019-04-15	0	0.350	0.345	0.350	0.345	0.360	2,009,000	703,515	0.3502	0.350	0.345	0.350	0.345	0.360	2,009,000	0.3502	0.00%
2019-04-12	0	0.350	0.350	0.355	0.350	0.365	442,250	158,387	0.3581	0.350	0.350	0.355	0.350	0.365	442,250	0.3581	-2.78%
2019-04-11	0	0.360	0.355	0.360	0.355	0.365	717,000	257,830	0.3596	0.360	0.355	0.360	0.355	0.365	717,000	0.3596	0.00%
2019-04-10	0	0.360	0.350	0.360	0.350	0.360	345,000	123,060	0.3567	0.360	0.350	0.360	0.350	0.360	345,000	0.3567	1.41%
2019-04-09	0	0.355	0.355	0.360	0.350	0.360	1,591,000	562,775	0.3537	0.355	0.355	0.360	0.350	0.360	1,591,000	0.3537	-1.39%
2019-04-08	0	0.360	0.355	0.360	0.350	0.365	1,834,000	652,605	0.3558	0.360	0.355	0.360	0.350	0.365	1,834,000	0.3558	1.41%
2019-04-04	0	0.355	0.355	0.360	0.350	0.360	1,074,000	376,195	0.3503	0.355	0.355	0.360	0.350	0.360	1,074,000	0.3503	0.00%
2019-04-03	0	0.355	0.355	0.360	0.350	0.360	804,000	285,910	0.3556	0.355	0.355	0.360	0.350	0.360	804,000	0.3556	0.00%
2019-04-02	0	0.355	0.355	0.360	0.350	0.365	487,000	173,565	0.3564	0.355	0.355	0.360	0.350	0.365	487,000	0.3564	0.00%
2019-04-01	0	0.355	0.350	0.360	0.350	0.370	1,772,000	637,830	0.3599	0.355	0.350	0.360	0.350	0.370	1,772,000	0.3599	-1.39%
2019-03-29	0	0.360	0.360	0.370	0.355	0.375	450,000	163,900	0.3642	0.360	0.360	0.370	0.355	0.375	450,000	0.3642	0.00%
2019-03-28	0	0.360	0.350	0.360	0.330	0.380	6,781,000	2,395,175	0.3532	0.360	0.350	0.360	0.330	0.380	6,781,000	0.3532	-2.70%
2019-03-27	0	0.370	0.370	0.375	0.370	0.385	1,672,000	630,630	0.3772	0.370	0.370	0.375	0.370	0.385	1,672,000	0.3772	-2.63%
2019-03-26	0	0.380	0.375	0.380	0.370	0.385	2,780,720	1,052,909	0.3786	0.380	0.375	0.380	0.370	0.385	2,780,720	0.3786	4.11%
2019-03-25	0	0.365	0.365	0.370	0.350	0.370	1,121,940	398,054	0.3548	0.365	0.365	0.370	0.350	0.370	1,121,940	0.3548	2.82%
2019-03-22	0	0.355	0.355	0.365	0.340	0.370	898,000	323,175	0.3599	0.355	0.355	0.365	0.340	0.370	898,000	0.3599	1.43%
2019-03-21	0	0.350	0.345	0.350	0.320	0.365	5,654,000	1,930,325	0.3414	0.350	0.345	0.350	0.320	0.365	5,654,000	0.3414	-5.41%
2019-03-20	0	0.370	0.365	0.370	0.350	0.385	4,628,000	1,715,645	0.3707	0.370	0.365	0.370	0.350	0.385	4,628,000	0.3707	-3.90%
2019-03-19	0	0.385	0.380	0.385	0.375	0.385	1,722,000	653,435	0.3795	0.385	0.380	0.385	0.375	0.385	1,722,000	0.3795	1.32%
2019-03-18	0	0.380	0.380	0.385	0.370	0.385	3,786,000	1,433,005	0.3785	0.380	0.380	0.385	0.370	0.385	3,786,000	0.3785	0.00%
2019-03-15	0	0.380	0.370	0.380	0.365	0.380	2,854,000	1,065,565	0.3734	0.380	0.370	0.380	0.365	0.380	2,854,000	0.3734	2.70%
2019-03-14	0	0.370	0.365	0.370	0.360	0.380	8,561,000	3,156,865	0.3687	0.370	0.365	0.370	0.360	0.380	8,561,000	0.3687	4.23%
2019-03-13	0	0.355	0.350	0.355	0.330	0.355	3,162,000	1,079,660	0.3414	0.355	0.350	0.355	0.330	0.355	3,162,000	0.3414	5.97%
2019-03-12	0	0.335	0.335	0.340	0.330	0.350	2,061,000	694,990	0.3372	0.335	0.335	0.340	0.330	0.350	2,061,000	0.3372	-2.90%
2019-03-11	0	0.345	0.345	0.350	0.320	0.355	9,696,101	3,337,514	0.3442	0.345	0.345	0.350	0.320	0.355	9,696,101	0.3442	7.81%
2019-03-08	0	0.320	0.305	0.320	0.305	0.320	108,000	33,210	0.3075	0.320	0.305	0.320	0.305	0.320	108,000	0.3075	0.00%
2019-03-07	0	0.320	0.310	0.320	0.320	0.325	1,287,000	412,460	0.3205	0.320	0.310	0.320	0.320	0.325	1,287,000	0.3205	0.00%
2019-03-06	0	0.320	0.315	0.320	0.310	0.330	899,000	290,840	0.3235	0.320	0.315	0.320	0.310	0.330	899,000	0.3235	0.00%
2019-03-05	0	0.320	0.310	0.320	0.300	0.325	3,763,000	1,168,495	0.3105	0.320	0.310	0.320	0.300	0.325	3,763,000	0.3105	4.92%
2019-03-04	0	0.305	0.300	0.305	0.300	0.310	2,303,000	693,605	0.3012	0.305	0.300	0.305	0.300	0.310	2,303,000	0.3012	1.67%
2019-03-01	0	0.300	0.300	0.305	0.295	0.305	945,000	282,410	0.2988	0.300	0.300	0.305	0.295	0.305	945,000	0.2988	0.00%
2019-02-28	0	0.300	0.295	0.305	0.290	0.310	2,695,000	797,995	0.2961	0.300	0.295	0.305	0.290	0.310	2,695,000	0.2961	0.00%
2019-02-27	0	0.300	0.290	0.300	0.290	0.325	3,649,000	1,121,035	0.3072	0.300	0.290	0.300	0.290	0.325	3,649,000	0.3072	-3.23%
2019-02-26	0	0.310	0.305	0.310	0.260	0.320	10,113,000	2,918,190	0.2886	0.310	0.305	0.310	0.260	0.320	10,113,000	0.2886	16.98%
2019-02-25	0	0.265	0.260	0.270	0.260	0.270	1,957,000	512,980	0.2621	0.265	0.260	0.270	0.260	0.270	1,957,000	0.2621	0.00%
2019-02-22	0	0.265	0.265	0.270	0.260	0.275	2,519,000	674,250	0.2677	0.265	0.265	0.270	0.260	0.275	2,519,000	0.2677	-1.85%
2019-02-21	0	0.270	0.265	0.275	0.265	0.275	915,000	246,865	0.2698	0.270	0.265	0.275	0.265	0.275	915,000	0.2698	0.00%
2019-02-20	0	0.270	0.265	0.270	0.265	0.275	543,000	145,830	0.2686	0.270	0.265	0.270	0.265	0.275	543,000	0.2686	0.00%
2019-02-19	0	0.270	0.265	0.270	0.265	0.275	1,072,000	289,690	0.2702	0.270	0.265	0.270	0.265	0.275	1,072,000	0.2702	0.00%
2019-02-18	0	0.270	0.265	0.270	0.265	0.275	1,439,000	390,150	0.2711	0.270	0.265	0.270	0.265	0.275	1,439,000	0.2711	1.89%
2019-02-15	0	0.265	0.260	0.265	0.260	0.270	14,000	3,690	0.2636	0.265	0.260	0.265	0.260	0.270	14,000	0.2636	0.00%
2019-02-14	0	0.265	0.260	0.270	0.260	0.270	193,000	51,185	0.2652	0.265	0.260	0.270	0.260	0.270	193,000	0.2652	0.00%
2019-02-13	0	0.265	0.265	0.270	0.265	0.275	1,393,000	375,370	0.2695	0.265	0.265	0.270	0.265	0.275	1,393,000	0.2695	0.00%
2019-02-12	0	0.265	0.265	0.270	0.265	0.275	862,000	231,915	0.2690	0.265	0.265	0.270	0.265	0.275	862,000	0.2690	-3.64%
2019-02-11	0	0.275	0.260	0.275	0.265	0.275	861,000	230,295	0.2675	0.275	0.260	0.275	0.265	0.275	861,000	0.2675	0.00%
2019-02-08	0	0.275	0.270	0.275	0.255	0.275	548,000	144,660	0.2640	0.275	0.270	0.275	0.255	0.275	548,000	0.2640	1.85%
2019-02-04	0	0.270	0.260	0.270	0.260	0.275	721,000	193,530	0.2684	0.270	0.260	0.270	0.260	0.275	721,000	0.2684	1.89%
2019-02-01	0	0.265	0.260	0.265	0.250	0.270	1,610,000	422,245	0.2623	0.265	0.260	0.265	0.250	0.270	1,610,000	0.2623	6.00%
2019-01-31	0	0.250	0.250	0.255	0.246	0.255	1,313,000	330,183	0.2515	0.250	0.250	0.255	0.246	0.255	1,313,000	0.2515	-1.96%
2019-01-30	0	0.255	0.250	0.255	0.250	0.255	9,000	2,265	0.2517	0.255	0.250	0.255	0.250	0.255	9,000	0.2517	0.00%
2019-01-29	0	0.255	0.250	0.260	0.250	0.265	410,000	104,060	0.2538	0.255	0.250	0.260	0.250	0.265	410,000	0.2538	0.00%
2019-01-28	0	0.255	0.250	0.255	0.250	0.270	244,752	61,942	0.2531	0.255	0.250	0.255	0.250	0.270	244,752	0.2531	0.00%
2019-01-25	0	0.255	0.250	0.255	0.245	0.255	483,000	121,171	0.2509	0.255	0.250	0.255	0.245	0.255	483,000	0.2509	2.00%
2019-01-24	0	0.250	0.250	0.255	0.242	0.265	356,000	89,662	0.2519	0.250	0.250	0.255	0.242	0.265	356,000	0.2519	0.00%
2019-01-23	0	0.250	0.250	0.255	0.250	0.255	179,000	45,375	0.2535	0.250	0.250	0.255	0.250	0.255	179,000	0.2535	-1.96%
2019-01-22	0	0.255	0.250	0.255	0.249	0.260	1,361,000	341,200	0.2507	0.255	0.250	0.255	0.249	0.260	1,361,000	0.2507	-3.77%
2019-01-21	0	0.265	0.255	0.265	0.255	0.265	12,000	3,080	0.2567	0.265	0.255	0.265	0.255	0.265	12,000	0.2567	3.92%
2019-01-18	0	0.255	0.255	0.265	0.250	0.265	582,000	149,075	0.2561	0.255	0.255	0.265	0.250	0.265	582,000	0.2561	0.00%
2019-01-17	0	0.255	0.255	0.275	0.250	0.275	132,000	33,945	0.2572	0.255	0.255	0.275	0.250	0.275	132,000	0.2572	-1.92%
2019-01-16	0	0.260	0.260	0.265	0.255	0.265	107,000	27,345	0.2556	0.260	0.260	0.265	0.255	0.265	107,000	0.2556	-1.89%
2019-01-15	0	0.265	0.260	0.265	0.255	0.270	7,000	1,815	0.2593	0.265	0.260	0.265	0.255	0.270	7,000	0.2593	-1.85%
2019-01-14	0	0.270	0.255	0.270	0.255	0.270	9,000	2,370	0.2633	0.270	0.255	0.270	0.255	0.270	9,000	0.2633	0.00%
2019-01-11	0	0.270	0.255	0.270	0.255	0.270	109,000	28,040	0.2572	0.270	0.255	0.270	0.255	0.270	109,000	0.2572	1.89%
2019-01-10	0	0.265	0.255	0.265	0.255	0.265	33,000	8,455	0.2562	0.265	0.255	0.265	0.255	0.265	33,000	0.2562	-1.85%
2019-01-09	0	0.270	0.255	0.270	0.255	0.270	302,000	79,460	0.2631	0.270	0.255	0.270	0.255	0.270	302,000	0.2631	3.85%
2019-01-08	0	0.260	0.255	0.265	0.246	0.265	1,248,000	323,830	0.2595	0.260	0.255	0.265	0.246	0.265	1,248,000	0.2595	6.12%
2019-01-07	0	0.245	0.245	0.260	0.239	0.250	476,000	115,200	0.2420	0.245	0.245	0.260	0.239	0.250	476,000	0.2420	-0.81%
2019-01-04	0	0.247	0.244	0.250	0.240	0.249	586,000	143,000	0.2440	0.247	0.244	0.250	0.240	0.249	586,000	0.2440	-1.20%
2019-01-03	0	0.250	0.245	0.255	0.250	0.260	388,000	97,025	0.2501	0.250	0.245	0.255	0.250	0.260	388,000	0.2501	-1.96%
2019-01-02	0	0.255	0.250	0.260	0.255	0.260	318,000	81,100	0.2550	0.255	0.250	0.260	0.255	0.260	318,000	0.2550	0.00%
2018-12-31	0	0.255	0.255	0.260	0.255	0.260	270,130	69,161	0.2560	0.255	0.255	0.260	0.255	0.260	270,130	0.2560	0.00%
2018-12-28	0	0.255	0.255	0.260	0.255	0.265	80,010	20,412	0.2551	0.255	0.255	0.260	0.255	0.265	80,010	0.2551	0.00%
2018-12-27	0	0.255	0.255	0.260	0.255	0.265	47,000	11,995	0.2552	0.255	0.255	0.260	0.255	0.265	47,000	0.2552	0.00%
2018-12-24	0	0.255	0.255	0.265	0.255	0.260	207,000	52,795	0.2550	0.255	0.255	0.265	0.255	0.260	207,000	0.2550	0.00%
2018-12-21	0	0.255	0.255	0.270	0.255	0.270	77,000	19,935	0.2589	0.255	0.255	0.270	0.255	0.270	77,000	0.2589	-3.77%
2018-12-20	0	0.265	0.260	0.265	0.260	0.275	227,000	60,165	0.2650	0.265	0.260	0.265	0.260	0.275	227,000	0.2650	0.00%
2018-12-19	0	0.265	0.260	0.265	0.265	0.275	388,000	103,955	0.2679	0.265	0.260	0.265	0.265	0.275	388,000	0.2679	-1.85%
2018-12-18	0	0.270	0.265	0.275	0.270	0.280	616,000	166,340	0.2700	0.270	0.265	0.275	0.270	0.280	616,000	0.2700	0.00%
2018-12-17	0	0.270	0.260	0.270	0.270	0.280	102,000	27,550	0.2701	0.270	0.260	0.270	0.270	0.280	102,000	0.2701	0.00%
2018-12-14	0	0.270	0.265	0.270	0.265	0.280	97,000	27,135	0.2797	0.270	0.265	0.270	0.265	0.280	97,000	0.2797	0.00%
2018-12-13	0	0.270	0.265	0.275	0.265	0.270	180,000	47,705	0.2650	0.270	0.265	0.275	0.265	0.270	180,000	0.2650	1.89%
2018-12-12	0	0.265	0.265	0.270	0.260	0.270	174,000	46,040	0.2646	0.265	0.265	0.270	0.260	0.270	174,000	0.2646	-1.85%
2018-12-11	0	0.270	0.265	0.270	0.270	0.280	356,000	97,185	0.2730	0.270	0.265	0.270	0.270	0.280	356,000	0.2730	1.89%
2018-12-10	0	0.265	0.260	0.265	0.260	0.270	24,000	6,260	0.2608	0.265	0.260	0.265	0.260	0.270	24,000	0.2608	-1.85%
2018-12-07	0	0.270	0.270	0.280	0.265	0.275	196,000	52,910	0.2699	0.270	0.270	0.280	0.265	0.275	196,000	0.2699	0.00%
2018-12-06	0	0.270	0.270	0.275	0.265	0.285	841,000	229,860	0.2733	0.270	0.270	0.275	0.265	0.285	841,000	0.2733	-1.82%
2018-12-05	0	0.275	0.270	0.275	0.265	0.275	127,000	33,850	0.2665	0.275	0.270	0.275	0.265	0.275	127,000	0.2665	0.00%
2018-12-04	0	0.275	0.270	0.275	0.255	0.285	935,000	248,615	0.2659	0.275	0.270	0.275	0.255	0.285	935,000	0.2659	0.00%
2018-12-03	0	0.275	0.265	0.275	0.265	0.275	54,000	14,640	0.2711	0.275	0.265	0.275	0.265	0.275	54,000	0.2711	3.77%
2018-11-30	0	0.265	0.265	0.270	0.265	0.290	149,000	41,065	0.2756	0.265	0.265	0.270	0.265	0.290	149,000	0.2756	-1.85%
2018-11-29	0	0.270	0.265	0.270	0.265	0.280	281,000	76,040	0.2706	0.270	0.265	0.270	0.265	0.280	281,000	0.2706	0.00%
2018-11-28	0	0.270	0.260	0.275	0.265	0.270	864,000	233,180	0.2699	0.270	0.260	0.275	0.265	0.270	864,000	0.2699	-1.82%
2018-11-27	0	0.275	0.260	0.275	0.260	0.275	140,000	36,935	0.2638	0.275	0.260	0.275	0.260	0.275	140,000	0.2638	1.85%
2018-11-26	0	0.270	0.260	0.270	0.265	0.275	1,357,000	363,490	0.2679	0.270	0.260	0.270	0.265	0.275	1,357,000	0.2679	5.88%
2018-11-23	0	0.255	0.250	0.260	0.255	0.265	297,900	77,436	0.2599	0.255	0.250	0.260	0.255	0.265	297,900	0.2599	-1.92%
2018-11-22	0	0.260	0.255	0.265	0.250	0.260	1,623,000	412,865	0.2544	0.260	0.255	0.265	0.250	0.260	1,623,000	0.2544	1.96%
2018-11-21	0	0.255	0.250	0.255	0.245	0.255	1,169,000	295,630	0.2529	0.255	0.250	0.255	0.245	0.255	1,169,000	0.2529	2.00%
2018-11-20	0	0.250	0.249	0.255	0.249	0.265	2,491,000	628,835	0.2524	0.250	0.249	0.255	0.249	0.265	2,491,000	0.2524	-3.85%
2018-11-19	0	0.260	0.255	0.260	0.250	0.275	6,509,000	1,693,395	0.2602	0.260	0.255	0.260	0.250	0.275	6,509,000	0.2602	-3.70%
2018-11-16	0	0.270	0.260	0.270	0.260	0.270	183,000	48,225	0.2635	0.270	0.260	0.270	0.260	0.270	183,000	0.2635	0.00%
2018-11-15	0	0.270	0.265	0.270	0.265	0.275	1,866,000	502,935	0.2695	0.270	0.265	0.270	0.265	0.275	1,866,000	0.2695	1.89%
2018-11-14	0	0.265	0.260	0.265	0.260	0.270	1,443,000	382,695	0.2652	0.265	0.260	0.265	0.260	0.270	1,443,000	0.2652	-3.64%
2018-11-13	0	0.275	0.265	0.275	0.265	0.275	2,579,000	696,490	0.2701	0.275	0.265	0.275	0.265	0.275	2,579,000	0.2701	0.00%
2018-11-12	0	0.275	0.275	0.280	0.270	0.295	549,000	154,845	0.2820	0.275	0.275	0.280	0.270	0.295	549,000	0.2820	1.85%
2018-11-09	0	0.270	0.270	0.275	0.270	0.275	696,000	190,170	0.2732	0.270	0.270	0.275	0.270	0.275	696,000	0.2732	0.00%
2018-11-08	0	0.270	0.270	0.275	0.270	0.275	990,000	268,800	0.2715	0.270	0.270	0.275	0.270	0.275	990,000	0.2715	-1.82%
2018-11-07	0	0.275	0.270	0.275	0.265	0.275	1,624,000	437,370	0.2693	0.275	0.270	0.275	0.265	0.275	1,624,000	0.2693	1.85%
2018-11-06	0	0.270	0.265	0.280	0.270	0.275	1,699,000	461,575	0.2717	0.270	0.265	0.280	0.270	0.275	1,699,000	0.2717	-1.82%
2018-11-05	0	0.275	0.275	0.280	0.270	0.275	234,000	64,135	0.2741	0.275	0.275	0.280	0.270	0.275	234,000	0.2741	0.00%
2018-11-02	0	0.275	0.275	0.280	0.270	0.280	1,737,000	482,275	0.2776	0.275	0.275	0.280	0.270	0.280	1,737,000	0.2776	1.85%
2018-11-01	0	0.270	0.265	0.280	0.270	0.280	2,313,000	635,555	0.2748	0.270	0.265	0.280	0.270	0.280	2,313,000	0.2748	0.00%
2018-10-31	0	0.270	0.265	0.270	0.265	0.275	1,646,000	444,910	0.2703	0.270	0.265	0.270	0.265	0.275	1,646,000	0.2703	1.89%
2018-10-30	0	0.265	0.265	0.270	0.255	0.290	3,128,000	871,425	0.2786	0.265	0.265	0.270	0.255	0.290	3,128,000	0.2786	-5.36%
2018-10-29	0	0.280	0.275	0.285	0.275	0.295	2,342,000	665,680	0.2842	0.280	0.275	0.285	0.275	0.295	2,342,000	0.2842	-5.08%
2018-10-26	0	0.295	0.290	0.310	0.290	0.305	1,169,000	348,055	0.2977	0.295	0.290	0.310	0.290	0.305	1,169,000	0.2977	-1.67%
2018-10-25	0	0.300	0.290	0.305	0.290	0.320	892,000	261,920	0.2936	0.300	0.290	0.305	0.290	0.320	892,000	0.2936	0.00%
2018-10-24	0	0.300	0.295	0.310	0.300	0.305	767,000	230,380	0.3004	0.300	0.295	0.310	0.300	0.305	767,000	0.3004	-3.23%
2018-10-23	0	0.310	0.295	0.315	0.300	0.320	1,786,000	538,795	0.3017	0.310	0.295	0.315	0.300	0.320	1,786,000	0.3017	1.64%
2018-10-22	0	0.305	0.305	0.320	0.305	0.310	1,813,000	560,765	0.3093	0.305	0.305	0.320	0.305	0.310	1,813,000	0.3093	-3.17%
2018-10-19	0	0.315	0.315	0.320	0.305	0.315	688,000	216,250	0.3143	0.315	0.315	0.320	0.305	0.315	688,000	0.3143	1.61%
2018-10-18	0	0.310	0.305	0.310	0.310	0.335	1,395,000	445,525	0.3194	0.310	0.305	0.310	0.310	0.335	1,395,000	0.3194	-3.12%
2018-10-16	0	0.320	0.320	0.325	0.320	0.335	2,539,000	821,615	0.3236	0.320	0.320	0.325	0.320	0.335	2,539,000	0.3236	-1.54%
2018-10-15	0	0.325	0.325	0.330	0.325	0.345	1,440,000	479,490	0.3330	0.325	0.325	0.330	0.325	0.345	1,440,000	0.3330	-4.41%
2018-10-12	0	0.340	0.330	0.340	0.325	0.345	2,265,000	761,095	0.3360	0.340	0.330	0.340	0.325	0.345	2,265,000	0.3360	1.49%
2018-10-11	0	0.335	0.325	0.335	0.325	0.345	4,261,000	1,427,635	0.3350	0.335	0.325	0.335	0.325	0.345	4,261,000	0.3350	-4.29%
2018-10-10	0	0.350	0.345	0.350	0.330	0.350	5,901,000	2,010,935	0.3408	0.350	0.345	0.350	0.330	0.350	5,901,000	0.3408	6.06%
2018-10-09	0	0.330	0.320	0.330	0.310	0.350	6,995,000	2,320,810	0.3318	0.330	0.320	0.330	0.310	0.350	6,995,000	0.3318	4.76%
2018-10-08	0	0.315	0.315	0.320	0.305	0.310	389,000	120,560	0.3099	0.315	0.315	0.320	0.305	0.310	389,000	0.3099	1.61%
2018-10-05	0	0.310	0.310	0.320	0.310	0.320	295,000	92,140	0.3123	0.310	0.310	0.320	0.310	0.320	295,000	0.3123	-1.59%
2018-10-04	0	0.315	0.315	0.320	0.310	0.320	1,974,000	629,190	0.3187	0.315	0.315	0.320	0.310	0.320	1,974,000	0.3187	-1.56%
2018-10-03	0	0.320	0.320	0.325	0.315	0.325	1,227,000	392,965	0.3203	0.320	0.320	0.325	0.315	0.325	1,227,000	0.3203	1.59%
2018-10-02	0	0.315	0.315	0.320	0.310	0.325	823,000	260,015	0.3159	0.315	0.315	0.320	0.310	0.325	823,000	0.3159	-1.56%
2018-09-28	0	0.320	0.315	0.320	0.315	0.325	3,368,000	1,077,870	0.3200	0.320	0.315	0.320	0.315	0.325	3,368,000	0.3200	1.59%
2018-09-27	0	0.315	0.310	0.315	0.310	0.320	2,517,000	792,105	0.3147	0.315	0.310	0.315	0.310	0.320	2,517,000	0.3147	1.61%
2018-09-26	0	0.310	0.310	0.315	0.310	0.325	3,868,000	1,225,385	0.3168	0.310	0.310	0.315	0.310	0.325	3,868,000	0.3168	1.64%
2018-09-24	0	0.305	0.300	0.310	0.300	0.315	3,335,000	1,037,190	0.3110	0.305	0.300	0.310	0.300	0.315	3,335,000	0.3110	1.67%
2018-09-21	0	0.300	0.300	0.305	0.295	0.305	3,119,000	945,260	0.3031	0.300	0.300	0.305	0.295	0.305	3,119,000	0.3031	3.45%
2018-09-20	0	0.290	0.290	0.300	0.290	0.305	4,875,000	1,462,495	0.3000	0.290	0.290	0.300	0.290	0.305	4,875,000	0.3000	-3.33%
2018-09-19	0	0.300	0.295	0.300	0.290	0.300	1,775,000	528,100	0.2975	0.300	0.295	0.300	0.290	0.300	1,775,000	0.2975	5.26%
2018-09-18	0	0.285	0.285	0.290	0.285	0.290	613,000	176,045	0.2872	0.285	0.285	0.290	0.285	0.290	613,000	0.2872	0.00%
2018-09-17	0	0.285	0.280	0.285	0.280	0.290	764,000	220,580	0.2887	0.285	0.280	0.285	0.280	0.290	764,000	0.2887	1.79%
2018-09-14	0	0.280	0.280	0.285	0.280	0.285	920,000	260,100	0.2827	0.280	0.280	0.285	0.280	0.285	920,000	0.2827	-1.75%
2018-09-13	0	0.285	0.285	0.290	0.280	0.285	250,000	71,200	0.2848	0.285	0.285	0.290	0.280	0.285	250,000	0.2848	1.79%
2018-09-12	0	0.280	0.280	0.290	0.280	0.285	698,000	195,940	0.2807	0.280	0.280	0.290	0.280	0.285	698,000	0.2807	-5.08%
2018-09-11	0	0.295	0.285	0.295	0.275	0.295	454,000	128,850	0.2838	0.295	0.285	0.295	0.275	0.295	454,000	0.2838	3.51%
2018-09-10	0	0.285	0.285	0.290	0.275	0.300	549,000	155,805	0.2838	0.285	0.285	0.290	0.275	0.300	549,000	0.2838	0.00%
2018-09-07	0	0.285	0.285	0.290	0.280	0.285	186,000	52,905	0.2844	0.285	0.285	0.290	0.280	0.285	186,000	0.2844	-3.39%
2018-09-06	0	0.295	0.290	0.295	0.285	0.310	1,469,000	431,225	0.2936	0.295	0.290	0.295	0.285	0.310	1,469,000	0.2936	3.51%
2018-09-05	0	0.285	0.285	0.290	0.285	0.290	980,000	281,300	0.2870	0.285	0.285	0.290	0.285	0.290	980,000	0.2870	-1.72%
2018-09-04	0	0.290	0.285	0.300	0.285	0.300	1,840,000	538,220	0.2925	0.290	0.285	0.300	0.285	0.300	1,840,000	0.2925	1.75%
2018-09-03	0	0.285	0.285	0.290	0.285	0.290	657,000	189,495	0.2884	0.285	0.285	0.290	0.285	0.290	657,000	0.2884	-1.72%
2018-08-31	0	0.290	0.290	0.295	0.290	0.295	1,254,000	363,960	0.2902	0.290	0.290	0.295	0.290	0.295	1,254,000	0.2902	0.00%
2018-08-30	0	0.290	0.290	0.295	0.290	0.300	1,435,000	422,540	0.2945	0.290	0.290	0.295	0.290	0.300	1,435,000	0.2945	-1.69%
2018-08-29	0	0.295	0.295	0.300	0.290	0.295	758,000	221,960	0.2928	0.295	0.295	0.300	0.290	0.295	758,000	0.2928	1.72%
2018-08-28	0	0.290	0.290	0.295	0.285	0.300	410,000	119,105	0.2905	0.290	0.290	0.295	0.285	0.300	410,000	0.2905	0.00%
2018-08-27	0	0.290	0.290	0.300	0.285	0.290	154,000	44,145	0.2867	0.290	0.290	0.300	0.285	0.290	154,000	0.2867	0.00%
2018-08-24	0	0.290	0.290	0.295	0.280	0.295	1,755,000	516,745	0.2944	0.290	0.290	0.295	0.280	0.295	1,755,000	0.2944	1.75%
2018-08-23	0	0.285	0.285	0.290	0.280	0.290	410,000	117,750	0.2872	0.285	0.285	0.290	0.280	0.290	410,000	0.2872	1.79%
2018-08-22	0	0.280	0.280	0.285	0.275	0.290	586,000	163,985	0.2798	0.280	0.280	0.285	0.275	0.290	586,000	0.2798	1.82%
2018-08-21	0	0.275	0.275	0.280	0.275	0.340	3,638,000	1,086,180	0.2986	0.275	0.275	0.280	0.275	0.340	3,638,000	0.2986	0.00%
2018-08-20	0	0.275	0.275	0.300	0.270	0.280	897,000	244,495	0.2726	0.275	0.275	0.300	0.270	0.280	897,000	0.2726	1.85%
2018-08-17	0	0.270	0.270	0.280	0.270	0.280	391,000	107,130	0.2740	0.270	0.270	0.280	0.270	0.280	391,000	0.2740	3.85%
2018-08-16	0	0.260	0.260	0.270	0.255	0.265	307,000	80,285	0.2615	0.260	0.260	0.270	0.255	0.265	307,000	0.2615	-1.89%
2018-08-15	0	0.265	0.265	0.270	0.265	0.275	901,000	243,505	0.2703	0.265	0.265	0.270	0.265	0.275	901,000	0.2703	-1.85%
2018-08-14	0	0.270	0.270	0.280	0.270	0.280	1,425,000	396,550	0.2783	0.270	0.270	0.280	0.270	0.280	1,425,000	0.2783	-1.82%
2018-08-13	0	0.275	0.265	0.275	0.265	0.285	465,000	130,390	0.2804	0.275	0.265	0.275	0.265	0.285	465,000	0.2804	0.00%
2018-08-10	0	0.275	0.275	0.285	0.270	0.290	244,000	68,485	0.2807	0.275	0.275	0.285	0.270	0.290	244,000	0.2807	1.85%
2018-08-09	0	0.270	0.270	0.275	0.265	0.280	1,878,000	510,055	0.2716	0.270	0.270	0.275	0.265	0.280	1,878,000	0.2716	0.00%
2018-08-08	0	0.270	0.270	0.280	0.265	0.300	367,000	102,735	0.2799	0.270	0.270	0.280	0.265	0.300	367,000	0.2799	0.00%
2018-08-07	0	0.270	0.260	0.270	0.270	0.270	125,000	33,750	0.2700	0.270	0.260	0.270	0.270	0.270	125,000	0.2700	1.89%
2018-08-06	0	0.265	0.265	0.270	0.265	0.270	275,000	73,875	0.2686	0.265	0.265	0.270	0.265	0.270	275,000	0.2686	0.00%
2018-08-03	0	0.265	0.265	0.285	0.265	0.265	317,000	84,005	0.2650	0.265	0.265	0.285	0.265	0.265	317,000	0.2650	0.00%
2018-08-02	0	0.265	0.260	0.270	0.265	0.265	375,000	99,375	0.2650	0.265	0.260	0.270	0.265	0.265	375,000	0.2650	-1.85%
2018-08-01	0	0.270	0.265	0.275	0.270	0.275	464,000	126,500	0.2726	0.270	0.265	0.275	0.270	0.275	464,000	0.2726	0.00%
2018-07-31	0	0.270	0.270	0.275	0.270	0.275	382,000	104,045	0.2724	0.270	0.270	0.275	0.270	0.275	382,000	0.2724	-1.82%
2018-07-30	0	0.275	0.275	0.280	0.275	0.280	280,000	78,000	0.2786	0.275	0.275	0.280	0.275	0.280	280,000	0.2786	-3.51%
2018-07-27	0	0.285	0.280	0.285	0.270	0.290	247,000	70,745	0.2864	0.285	0.280	0.285	0.270	0.290	247,000	0.2864	1.79%
2018-07-26	0	0.280	0.275	0.285	0.280	0.290	863,000	248,520	0.2880	0.280	0.275	0.285	0.280	0.290	863,000	0.2880	-3.45%
2018-07-25	0	0.290	0.285	0.295	0.280	0.300	2,413,000	703,740	0.2916	0.290	0.285	0.295	0.280	0.300	2,413,000	0.2916	7.41%
2018-07-24	0	0.270	0.265	0.270	0.260	0.290	912,000	244,915	0.2685	0.270	0.265	0.270	0.260	0.290	912,000	0.2685	1.89%
2018-07-23	0	0.265	0.260	0.265	0.260	0.275	2,950,000	780,850	0.2647	0.265	0.260	0.265	0.260	0.275	2,950,000	0.2647	3.92%
2018-07-20	0	0.255	0.255	0.260	0.250	0.255	633,000	160,415	0.2534	0.255	0.255	0.260	0.250	0.255	633,000	0.2534	0.00%
2018-07-19	0	0.255	0.255	0.260	0.255	0.260	171,800	44,143	0.2569	0.255	0.255	0.260	0.255	0.260	171,800	0.2569	-1.92%
2018-07-18	0	0.260	0.255	0.260	0.255	0.260	700,000	179,500	0.2564	0.260	0.255	0.260	0.255	0.260	700,000	0.2564	0.00%
2018-07-17	0	0.260	0.255	0.260	0.255	0.260	294,000	76,040	0.2586	0.260	0.255	0.260	0.255	0.260	294,000	0.2586	1.96%
2018-07-16	0	0.255	0.255	0.260	0.255	0.265	852,000	221,370	0.2598	0.255	0.255	0.260	0.255	0.265	852,000	0.2598	-3.77%
2018-07-13	0	0.265	0.260	0.270	0.260	0.270	1,451,000	388,360	0.2676	0.265	0.260	0.270	0.260	0.270	1,451,000	0.2676	0.00%
2018-07-12	0	0.265	0.265	0.270	0.260	0.270	573,000	154,210	0.2691	0.265	0.265	0.270	0.260	0.270	573,000	0.2691	-1.85%
2018-07-11	0	0.270	0.265	0.270	0.260	0.270	1,250,500	335,675	0.2684	0.270	0.265	0.270	0.260	0.270	1,250,500	0.2684	3.85%
2018-07-10	0	0.260	0.260	0.270	0.255	0.260	246,000	63,940	0.2599	0.260	0.260	0.270	0.255	0.260	246,000	0.2599	0.00%
2018-07-09	0	0.260	0.260	0.275	0.255	0.260	972,000	252,645	0.2599	0.260	0.260	0.275	0.255	0.260	972,000	0.2599	1.96%
2018-07-06	0	0.255	0.255	0.260	0.255	0.265	366,000	94,090	0.2571	0.255	0.255	0.260	0.255	0.265	366,000	0.2571	-1.92%
2018-07-05	0	0.260	0.255	0.260	0.255	0.260	433,425	112,034	0.2585	0.260	0.255	0.260	0.255	0.260	433,425	0.2585	0.00%
2018-07-04	0	0.260	0.260	0.270	0.260	0.265	274,000	72,370	0.2641	0.260	0.260	0.270	0.260	0.265	274,000	0.2641	-1.89%
2018-07-03	0	0.265	0.265	0.270	0.255	0.270	1,184,000	313,260	0.2646	0.265	0.265	0.270	0.255	0.270	1,184,000	0.2646	1.92%
2018-06-29	0	0.260	0.260	0.270	0.250	0.270	1,693,000	436,755	0.2580	0.260	0.260	0.270	0.250	0.270	1,693,000	0.2580	-3.70%
2018-06-28	0	0.270	0.260	0.265	0.260	0.270	923,000	245,595	0.2661	0.270	0.260	0.265	0.260	0.270	923,000	0.2661	1.89%
2018-06-27	0	0.265	0.260	0.265	0.265	0.290	1,589,000	427,870	0.2693	0.265	0.260	0.265	0.265	0.290	1,589,000	0.2693	-5.36%
2018-06-26	0	0.280	0.265	0.290	0.260	0.280	497,000	132,790	0.2672	0.280	0.265	0.290	0.260	0.280	497,000	0.2672	3.70%
2018-06-25	0	0.270	0.270	0.280	0.270	0.300	648,000	177,115	0.2733	0.270	0.270	0.280	0.270	0.300	648,000	0.2733	-1.82%
2018-06-22	0	0.275	0.275	0.280	0.275	0.275	82,000	22,550	0.2750	0.275	0.275	0.280	0.275	0.275	82,000	0.2750	0.00%
2018-06-21	0	0.275	0.275	0.280	0.275	0.285	368,000	103,040	0.2800	0.275	0.275	0.280	0.275	0.285	368,000	0.2800	0.00%
2018-06-20	0	0.275	0.275	0.290	0.275	0.295	439,000	126,710	0.2886	0.275	0.275	0.290	0.275	0.295	439,000	0.2886	-1.79%
2018-06-19	0	0.280	0.280	0.285	0.260	0.280	1,414,000	380,800	0.2693	0.280	0.280	0.285	0.260	0.280	1,414,000	0.2693	-1.75%
2018-06-15	0	0.285	0.285	0.290	0.285	0.305	1,895,000	557,740	0.2943	0.285	0.285	0.290	0.285	0.305	1,895,000	0.2943	0.00%
2018-06-14	0	0.285	0.280	0.290	0.280	0.290	953,000	268,545	0.2818	0.285	0.280	0.290	0.280	0.290	953,000	0.2818	-3.39%
2018-06-13	0	0.295	0.295	0.300	0.290	0.305	388,000	114,270	0.2945	0.295	0.295	0.300	0.290	0.305	388,000	0.2945	1.72%
2018-06-12	0	0.290	0.290	0.300	0.280	0.300	2,488,000	722,505	0.2904	0.290	0.290	0.300	0.280	0.300	2,488,000	0.2904	-1.69%
2018-06-11	0	0.295	0.295	0.300	0.290	0.310	560,000	167,715	0.2995	0.295	0.295	0.300	0.290	0.310	560,000	0.2995	-1.67%
2018-06-08	0	0.300	0.300	0.310	0.300	0.345	25,638,000	8,296,685	0.3236	0.300	0.300	0.310	0.300	0.345	25,638,000	0.3236	0.00%
2018-06-07	0	0.300	0.295	0.300	0.290	0.305	2,170,800	655,594	0.3020	0.300	0.295	0.300	0.290	0.305	2,170,800	0.3020	3.45%
2018-06-06	0	0.290	0.290	0.295	0.280	0.300	502,000	148,575	0.2960	0.290	0.290	0.295	0.280	0.300	502,000	0.2960	1.75%
2018-06-05	0	0.285	0.285	0.290	0.280	0.290	982,000	284,510	0.2897	0.285	0.285	0.290	0.280	0.290	982,000	0.2897	1.79%
2018-06-04	0	0.280	0.280	0.290	0.280	0.285	566,000	158,935	0.2808	0.280	0.280	0.290	0.280	0.285	566,000	0.2808	1.82%
2018-06-01	0	0.275	0.275	0.285	0.275	0.280	811,000	225,530	0.2781	0.275	0.275	0.285	0.275	0.280	811,000	0.2781	-1.79%
2018-05-31	0	0.280	0.280	0.285	0.270	0.280	739,000	203,760	0.2757	0.280	0.280	0.285	0.270	0.280	739,000	0.2757	0.00%
2018-05-30	0	0.280	0.280	0.285	0.270	0.285	592,000	165,895	0.2802	0.280	0.280	0.285	0.270	0.285	592,000	0.2802	-1.75%
2018-05-29	0	0.285	0.285	0.290	0.270	0.285	947,000	263,295	0.2780	0.285	0.285	0.290	0.270	0.285	947,000	0.2780	1.79%
2018-05-28	0	0.280	0.280	0.290	0.275	0.290	509,000	142,445	0.2799	0.280	0.280	0.290	0.275	0.290	509,000	0.2799	-1.75%
2018-05-25	0	0.285	0.280	0.285	0.285	0.290	335,000	97,100	0.2899	0.285	0.280	0.285	0.285	0.290	335,000	0.2899	-1.72%
2018-05-24	0	0.290	0.290	0.295	0.290	0.295	181,000	52,690	0.2911	0.290	0.290	0.295	0.290	0.295	181,000	0.2911	-1.69%
2018-05-23	0	0.295	0.290	0.295	0.285	0.305	2,192,000	641,360	0.2926	0.295	0.290	0.295	0.285	0.305	2,192,000	0.2926	-1.67%
2018-05-21	0	0.300	0.300	0.310	0.295	0.320	2,265,000	689,410	0.3044	0.300	0.300	0.310	0.295	0.320	2,265,000	0.3044	0.00%
2018-05-18	0	0.300	0.300	0.310	0.290	0.320	9,644,000	2,974,210	0.3084	0.300	0.300	0.310	0.290	0.320	9,644,000	0.3084	3.45%
2018-05-17	0	0.290	0.290	0.295	0.285	0.300	469,000	135,385	0.2887	0.290	0.290	0.295	0.285	0.300	469,000	0.2887	1.75%
2018-05-16	0	0.285	0.285	0.290	0.285	0.290	739,000	211,770	0.2866	0.285	0.285	0.290	0.285	0.290	739,000	0.2866	0.00%
2018-05-15	0	0.285	0.285	0.290	0.285	0.290	611,000	174,675	0.2859	0.285	0.285	0.290	0.285	0.290	611,000	0.2859	-1.72%
2018-05-14	0	0.290	0.285	0.290	0.275	0.295	3,131,000	901,980	0.2881	0.290	0.285	0.290	0.275	0.295	3,131,000	0.2881	5.45%
2018-05-11	0	0.275	0.275	0.285	0.275	0.280	287,000	79,525	0.2771	0.275	0.275	0.285	0.275	0.280	287,000	0.2771	-1.79%
2018-05-10	0	0.280	0.280	0.285	0.270	0.285	2,555,000	715,075	0.2799	0.280	0.280	0.285	0.270	0.285	2,555,000	0.2799	3.70%
2018-05-09	0	0.270	0.270	0.275	0.265	0.270	245,000	65,175	0.2660	0.270	0.270	0.275	0.265	0.270	245,000	0.2660	1.89%
2018-05-08	0	0.265	0.265	0.270	0.265	0.265	194,000	51,410	0.2650	0.265	0.265	0.270	0.265	0.265	194,000	0.2650	0.00%
2018-05-07	0	0.265	0.265	0.270	0.260	0.270	2,256,000	603,740	0.2676	0.265	0.265	0.270	0.260	0.270	2,256,000	0.2676	0.00%
2018-05-04	0	0.265	0.265	0.270	0.255	0.265	832,000	217,435	0.2613	0.265	0.265	0.270	0.255	0.265	832,000	0.2613	1.92%
2018-05-03	0	0.260	0.260	0.265	0.260	0.265	1,571,000	415,960	0.2648	0.260	0.260	0.265	0.260	0.265	1,571,000	0.2648	0.00%
2018-05-02	0	0.260	0.260	0.270	0.260	0.270	895,000	238,440	0.2664	0.260	0.260	0.270	0.260	0.270	895,000	0.2664	-1.89%
2018-04-30	0	0.265	0.260	0.265	0.260	0.270	722,000	191,505	0.2652	0.265	0.260	0.265	0.260	0.270	722,000	0.2652	0.00%
2018-04-27	0	0.265	0.260	0.265	0.260	0.265	253,000	66,780	0.2640	0.265	0.260	0.265	0.260	0.265	253,000	0.2640	0.00%
2018-04-26	0	0.265	0.265	0.275	0.260	0.265	1,560,000	412,575	0.2645	0.265	0.265	0.275	0.260	0.265	1,560,000	0.2645	-3.64%
2018-04-25	0	0.275	0.270	0.275	0.255	0.280	14,652,000	3,956,210	0.2700	0.275	0.270	0.275	0.255	0.280	14,652,000	0.2700	5.77%
2018-04-24	0	0.260	0.260	0.265	0.255	0.265	1,038,000	269,785	0.2599	0.260	0.260	0.265	0.255	0.265	1,038,000	0.2599	1.96%
2018-04-23	0	0.255	0.255	0.260	0.250	0.260	1,613,000	410,590	0.2546	0.255	0.255	0.260	0.250	0.260	1,613,000	0.2546	-1.92%
2018-04-20	0	0.260	0.260	0.265	0.255	0.265	343,000	88,880	0.2591	0.260	0.260	0.265	0.255	0.265	343,000	0.2591	0.00%
2018-04-19	0	0.260	0.260	0.270	0.255	0.260	347,000	89,935	0.2592	0.260	0.260	0.270	0.255	0.260	347,000	0.2592	0.00%
2018-04-18	0	0.260	0.255	0.260	0.255	0.260	563,000	146,025	0.2594	0.260	0.255	0.260	0.255	0.260	563,000	0.2594	0.00%
2018-04-17	0	0.260	0.260	0.275	0.260	0.265	633,000	165,850	0.2620	0.260	0.260	0.275	0.260	0.265	633,000	0.2620	0.00%
2018-04-16	0	0.260	0.260	0.265	0.255	0.265	1,634,620	431,510	0.2640	0.260	0.260	0.265	0.255	0.265	1,634,620	0.2640	-1.89%
2018-04-13	0	0.265	0.260	0.265	0.265	0.270	298,000	79,115	0.2655	0.265	0.260	0.265	0.265	0.270	298,000	0.2655	1.92%
2018-04-12	0	0.260	0.260	0.265	0.260	0.275	551,000	147,235	0.2672	0.260	0.260	0.265	0.260	0.275	551,000	0.2672	-3.70%
2018-04-11	0	0.270	0.265	0.270	0.260	0.270	393,000	106,015	0.2698	0.270	0.265	0.270	0.260	0.270	393,000	0.2698	1.89%
2018-04-10	0	0.265	0.265	0.270	0.260	0.270	591,000	155,695	0.2634	0.265	0.265	0.270	0.260	0.270	591,000	0.2634	0.00%
2018-04-09	0	0.265	0.265	0.270	0.255	0.265	3,003,000	790,875	0.2634	0.265	0.265	0.270	0.255	0.265	3,003,000	0.2634	1.92%
2018-04-06	0	0.260	0.260	0.265	0.260	0.265	837,000	218,120	0.2606	0.260	0.260	0.265	0.260	0.265	837,000	0.2606	0.00%
2018-04-04	0	0.260	0.260	0.265	0.260	0.270	3,859,000	1,008,810	0.2614	0.260	0.260	0.265	0.260	0.270	3,859,000	0.2614	0.00%
2018-04-03	0	0.260	0.255	0.260	0.255	0.280	7,650,000	2,030,800	0.2655	0.260	0.255	0.260	0.255	0.280	7,650,000	0.2655	-10.34%
2018-03-29	0	0.290	0.285	0.290	0.285	0.295	2,078,000	605,300	0.2913	0.290	0.285	0.290	0.285	0.295	2,078,000	0.2913	-1.69%
2018-03-28	0	0.295	0.290	0.295	0.290	0.300	1,513,000	447,450	0.2957	0.295	0.290	0.295	0.290	0.300	1,513,000	0.2957	-1.67%
2018-03-27	0	0.300	0.300	0.310	0.295	0.315	3,747,000	1,140,965	0.3045	0.300	0.300	0.310	0.295	0.315	3,747,000	0.3045	3.45%
2018-03-26	0	0.290	0.290	0.300	0.280	0.290	1,552,000	440,920	0.2841	0.290	0.290	0.300	0.280	0.290	1,552,000	0.2841	1.75%
2018-03-23	0	0.285	0.275	0.280	0.270	0.290	8,042,000	2,215,750	0.2755	0.285	0.275	0.280	0.270	0.290	8,042,000	0.2755	-1.72%
2018-03-22	0	0.290	0.285	0.290	0.285	0.300	1,792,000	534,525	0.2983	0.290	0.285	0.290	0.285	0.300	1,792,000	0.2983	0.00%
2018-03-21	0	0.290	0.290	0.295	0.280	0.290	810,000	232,255	0.2867	0.290	0.290	0.295	0.280	0.290	810,000	0.2867	1.75%
2018-03-20	0	0.285	0.285	0.295	0.280	0.290	429,000	120,970	0.2820	0.285	0.285	0.295	0.280	0.290	429,000	0.2820	0.00%
2018-03-19	0	0.285	0.285	0.290	0.280	0.285	770,000	218,545	0.2838	0.285	0.285	0.290	0.280	0.285	770,000	0.2838	-1.72%
2018-03-16	0	0.290	0.290	0.295	0.290	0.305	4,298,000	1,267,420	0.2949	0.290	0.290	0.295	0.290	0.305	4,298,000	0.2949	-3.33%
2018-03-15	0	0.300	0.300	0.305	0.300	0.305	680,000	206,905	0.3043	0.300	0.300	0.305	0.300	0.305	680,000	0.3043	0.00%
2018-03-14	0	0.300	0.300	0.310	0.295	0.310	2,342,000	704,915	0.3010	0.300	0.300	0.310	0.295	0.310	2,342,000	0.3010	-3.23%
2018-03-13	0	0.310	0.310	0.315	0.290	0.345	10,302,000	3,235,475	0.3141	0.310	0.310	0.315	0.290	0.345	10,302,000	0.3141	6.90%
2018-03-12	0	0.290	0.290	0.300	0.290	0.305	1,906,000	571,435	0.2998	0.290	0.290	0.300	0.290	0.305	1,906,000	0.2998	-1.69%
2018-03-09	0	0.295	0.290	0.300	0.290	0.305	1,917,000	570,860	0.2978	0.295	0.290	0.300	0.290	0.305	1,917,000	0.2978	-3.28%
2018-03-08	0	0.305	0.300	0.305	0.290	0.310	1,926,000	577,265	0.2997	0.305	0.300	0.305	0.290	0.310	1,926,000	0.2997	1.67%
2018-03-07	0	0.300	0.295	0.300	0.290	0.310	4,501,000	1,341,080	0.2980	0.300	0.295	0.300	0.290	0.310	4,501,000	0.2980	-3.23%
2018-03-06	0	0.310	0.305	0.310	0.255	0.360	32,676,000	10,611,770	0.3248	0.310	0.305	0.310	0.255	0.360	32,676,000	0.3248	21.57%
2018-03-05	0	0.255	0.250	0.260	0.250	0.255	354,000	90,250	0.2549	0.255	0.250	0.260	0.250	0.255	354,000	0.2549	0.00%
2018-03-02	0	0.255	0.255	0.260	0.255	0.260	561,000	143,530	0.2558	0.255	0.255	0.260	0.255	0.260	561,000	0.2558	-1.92%
2018-03-01	0	0.260	0.260	0.265	0.255	0.265	48,000	12,355	0.2574	0.260	0.260	0.265	0.255	0.265	48,000	0.2574	-1.89%
2018-02-28	0	0.265	0.255	0.265	0.260	0.270	670,000	176,085	0.2628	0.265	0.255	0.265	0.260	0.270	670,000	0.2628	0.00%
2018-02-27	0	0.265	0.265	0.275	0.265	0.280	208,000	55,560	0.2671	0.265	0.265	0.275	0.265	0.280	208,000	0.2671	0.00%
2018-02-26	0	0.265	0.265	0.275	0.260	0.275	530,000	142,375	0.2686	0.265	0.265	0.275	0.260	0.275	530,000	0.2686	-1.85%
2018-02-23	0	0.270	0.270	0.275	0.260	0.275	522,000	141,535	0.2711	0.270	0.270	0.275	0.260	0.275	522,000	0.2711	0.00%
2018-02-22	0	0.270	0.260	0.275	0.250	0.270	1,682,000	435,025	0.2586	0.270	0.260	0.275	0.250	0.270	1,682,000	0.2586	1.89%
2018-02-21	0	0.265	0.265	0.270	0.260	0.270	432,000	113,895	0.2636	0.265	0.265	0.270	0.260	0.270	432,000	0.2636	-1.85%
2018-02-20	0	0.270	0.260	0.270	0.260	0.280	349,000	94,910	0.2719	0.270	0.260	0.270	0.260	0.280	349,000	0.2719	0.00%
2018-02-15	0	0.270	0.270	0.280	0.270	0.270	74,000	19,980	0.2700	0.270	0.270	0.280	0.270	0.270	74,000	0.2700	-1.82%
2018-02-14	0	0.275	0.265	0.275	0.260	0.275	34,000	9,205	0.2707	0.275	0.265	0.275	0.260	0.275	34,000	0.2707	1.85%
2018-02-13	0	0.270	0.265	0.270	0.265	0.280	997,000	270,730	0.2715	0.270	0.265	0.270	0.265	0.280	997,000	0.2715	3.85%
2018-02-12	0	0.260	0.260	0.265	0.250	0.265	941,000	245,210	0.2606	0.260	0.260	0.265	0.250	0.265	941,000	0.2606	4.00%
2018-02-09	0	0.250	0.247	0.249	0.245	0.260	4,592,000	1,158,499	0.2523	0.250	0.247	0.249	0.245	0.260	4,592,000	0.2523	-7.41%
2018-02-08	0	0.270	0.270	0.275	0.270	0.290	1,430,000	392,835	0.2747	0.270	0.270	0.275	0.270	0.290	1,430,000	0.2747	3.85%
2018-02-07	0	0.260	0.260	0.270	0.255	0.280	4,352,000	1,173,430	0.2696	0.260	0.260	0.270	0.255	0.280	4,352,000	0.2696	0.00%
2018-02-06	0	0.260	0.255	0.260	0.250	0.295	9,405,000	2,487,415	0.2645	0.260	0.255	0.260	0.250	0.295	9,405,000	0.2645	-14.75%
2018-02-05	0	0.305	0.300	0.305	0.285	0.305	619,000	182,330	0.2946	0.305	0.300	0.305	0.285	0.305	619,000	0.2946	0.00%
2018-02-02	0	0.305	0.305	0.310	0.300	0.310	471,000	144,400	0.3066	0.305	0.305	0.310	0.300	0.310	471,000	0.3066	1.67%
2018-02-01	0	0.300	0.300	0.310	0.300	0.310	1,223,000	367,400	0.3004	0.300	0.300	0.310	0.300	0.310	1,223,000	0.3004	-3.23%
2018-01-31	0	0.310	0.305	0.310	0.290	0.315	1,321,000	400,580	0.3032	0.310	0.305	0.310	0.290	0.315	1,321,000	0.3032	0.00%
2018-01-30	0	0.310	0.300	0.310	0.300	0.310	1,956,000	592,245	0.3028	0.310	0.300	0.310	0.300	0.310	1,956,000	0.3028	-3.12%
2018-01-29	0	0.320	0.315	0.320	0.310	0.330	3,854,000	1,234,275	0.3203	0.320	0.315	0.320	0.310	0.330	3,854,000	0.3203	4.92%
2018-01-26	0	0.305	0.305	0.310	0.305	0.315	1,769,000	541,795	0.3063	0.305	0.305	0.310	0.305	0.315	1,769,000	0.3063	-3.17%
2018-01-25	0	0.315	0.310	0.315	0.290	0.325	4,196,000	1,300,870	0.3100	0.315	0.310	0.315	0.290	0.325	4,196,000	0.3100	6.78%
2018-01-24	0	0.295	0.295	0.300	0.290	0.300	1,736,000	515,995	0.2972	0.295	0.295	0.300	0.290	0.300	1,736,000	0.2972	-1.67%
2018-01-23	0	0.300	0.300	0.305	0.300	0.305	1,570,000	475,480	0.3029	0.300	0.300	0.305	0.300	0.305	1,570,000	0.3029	-3.23%
2018-01-22	0	0.310	0.310	0.315	0.300	0.315	1,979,000	608,830	0.3076	0.310	0.310	0.315	0.300	0.315	1,979,000	0.3076	-1.59%
2018-01-19	0	0.315	0.315	0.320	0.310	0.320	1,000,000	314,535	0.3145	0.315	0.315	0.320	0.310	0.320	1,000,000	0.3145	-3.08%
2018-01-18	0	0.325	0.325	0.330	0.310	0.330	1,623,000	515,580	0.3177	0.325	0.325	0.330	0.310	0.330	1,623,000	0.3177	3.17%
2018-01-17	0	0.315	0.310	0.320	0.310	0.320	2,329,000	734,805	0.3155	0.315	0.310	0.320	0.310	0.320	2,329,000	0.3155	0.00%
2018-01-16	0	0.315	0.315	0.320	0.310	0.330	1,115,000	353,100	0.3167	0.315	0.315	0.320	0.310	0.330	1,115,000	0.3167	-1.56%
2018-01-15	0	0.320	0.320	0.325	0.320	0.335	1,523,000	491,105	0.3225	0.320	0.320	0.325	0.320	0.335	1,523,000	0.3225	-4.48%
2018-01-12	0	0.335	0.335	0.340	0.315	0.340	2,197,000	715,380	0.3256	0.335	0.335	0.340	0.315	0.340	2,197,000	0.3256	3.08%
2018-01-11	0	0.325	0.325	0.330	0.310	0.350	5,677,000	1,880,855	0.3313	0.325	0.325	0.330	0.310	0.350	5,677,000	0.3313	1.56%
2018-01-10	0	0.320	0.320	0.325	0.310	0.355	8,435,000	2,707,400	0.3210	0.320	0.320	0.325	0.310	0.355	8,435,000	0.3210	-4.48%
2018-01-09	0	0.335	0.335	0.340	0.320	0.380	28,156,000	9,907,365	0.3519	0.335	0.335	0.340	0.320	0.380	28,156,000	0.3519	4.69%
2018-01-08	0	0.320	0.320	0.325	0.270	0.330	12,166,000	3,746,460	0.3079	0.320	0.320	0.325	0.270	0.330	12,166,000	0.3079	14.29%
2018-01-05	0	0.280	0.275	0.285	0.265	0.290	6,087,000	1,690,315	0.2777	0.280	0.275	0.285	0.265	0.290	6,087,000	0.2777	1.82%
2018-01-04	0	0.275	0.270	0.275	0.250	0.275	6,897,000	1,841,115	0.2669	0.275	0.270	0.275	0.250	0.275	6,897,000	0.2669	10.89%
2018-01-03	0	0.248	0.245	0.247	0.231	0.250	5,664,000	1,382,464	0.2441	0.248	0.245	0.247	0.231	0.250	5,664,000	0.2441	6.44%
2018-01-02	0	0.233	0.233	0.234	0.231	0.235	1,963,000	456,873	0.2327	0.233	0.233	0.234	0.231	0.235	1,963,000	0.2327	0.87%
2017-12-29	0	0.231	0.231	0.235	0.224	0.235	2,856,000	658,996	0.2307	0.231	0.231	0.235	0.224	0.235	2,856,000	0.2307	0.43%
2017-12-28	0	0.230	0.225	0.237	0.217	0.230	1,780,000	398,307	0.2238	0.230	0.225	0.237	0.217	0.230	1,780,000	0.2238	4.55%
2017-12-27	0	0.220	0.220	0.221	0.213	0.221	1,123,000	244,961	0.2181	0.220	0.220	0.221	0.213	0.221	1,123,000	0.2181	0.00%
2017-12-22	0	0.220	0.216	0.235	0.219	0.228	640,000	142,402	0.2225	0.220	0.216	0.235	0.219	0.228	640,000	0.2225	-3.51%
2017-12-21	0	0.228	0.228	0.236	0.217	0.228	634,000	141,997	0.2240	0.228	0.228	0.236	0.217	0.228	634,000	0.2240	2.70%
2017-12-20	0	0.222	0.222	0.225	0.219	0.222	573,000	126,194	0.2202	0.222	0.222	0.225	0.219	0.222	573,000	0.2202	0.45%
2017-12-19	0	0.221	0.221	0.227	0.219	0.226	523,000	116,263	0.2223	0.221	0.221	0.227	0.219	0.226	523,000	0.2223	-1.78%
2017-12-18	0	0.225	0.219	0.225	0.216	0.250	6,243,000	1,436,221	0.2301	0.225	0.219	0.225	0.216	0.250	6,243,000	0.2301	2.74%
2017-12-15	0	0.219	0.210	0.220	0.210	0.219	649,000	138,350	0.2132	0.219	0.210	0.220	0.210	0.219	649,000	0.2132	0.92%
2017-12-14	0	0.217	0.216	0.217	0.216	0.220	1,823,356	398,871	0.2188	0.217	0.216	0.217	0.216	0.220	1,823,356	0.2188	-0.46%
2017-12-13	0	0.218	0.218	0.220	0.212	0.220	1,505,000	327,483	0.2176	0.218	0.218	0.220	0.212	0.220	1,505,000	0.2176	0.46%
2017-12-12	0	0.217	0.216	0.224	0.211	0.227	1,400,000	306,078	0.2186	0.217	0.216	0.224	0.211	0.227	1,400,000	0.2186	5.34%
2017-12-11	0	0.206	0.206	0.213	0.206	0.215	1,526,000	320,859	0.2103	0.206	0.206	0.213	0.206	0.215	1,526,000	0.2103	0.00%
2017-12-08	0	0.206	0.206	0.212	0.200	0.211	982,000	201,530	0.2052	0.206	0.206	0.212	0.200	0.211	982,000	0.2052	1.48%
2017-12-07	0	0.203	0.201	0.210	0.192	0.213	2,555,000	516,473	0.2021	0.203	0.201	0.210	0.192	0.213	2,555,000	0.2021	-5.14%
2017-12-06	0	0.214	0.212	0.215	0.210	0.221	1,952,000	416,857	0.2136	0.214	0.212	0.215	0.210	0.221	1,952,000	0.2136	-0.93%
2017-12-05	0	0.216	0.216	0.220	0.215	0.216	288,000	62,188	0.2159	0.216	0.216	0.220	0.215	0.216	288,000	0.2159	-2.70%
2017-12-04	0	0.222	0.221	0.222	0.220	0.224	1,145,000	254,557	0.2223	0.222	0.221	0.222	0.220	0.224	1,145,000	0.2223	0.91%
2017-12-01	0	0.220	0.220	0.225	0.216	0.222	664,000	146,419	0.2205	0.220	0.220	0.225	0.216	0.222	664,000	0.2205	-0.45%
2017-11-30	0	0.221	0.221	0.223	0.215	0.223	512,000	111,809	0.2184	0.221	0.221	0.223	0.215	0.223	512,000	0.2184	-0.90%
2017-11-29	0	0.223	0.223	0.225	0.215	0.235	996,000	224,455	0.2254	0.223	0.223	0.225	0.215	0.235	996,000	0.2254	3.72%
2017-11-28	0	0.215	0.210	0.215	0.207	0.220	264,000	57,206	0.2167	0.215	0.210	0.215	0.207	0.220	264,000	0.2167	-4.44%
2017-11-27	0	0.225	0.223	0.225	0.225	0.235	3,301,000	761,547	0.2307	0.225	0.223	0.225	0.225	0.235	3,301,000	0.2307	-0.88%
2017-11-24	0	0.227	0.227	0.228	0.220	0.227	1,025,000	228,538	0.2230	0.227	0.227	0.228	0.220	0.227	1,025,000	0.2230	4.61%
2017-11-23	0	0.217	0.212	0.218	0.208	0.218	2,280,000	485,272	0.2128	0.217	0.212	0.218	0.208	0.218	2,280,000	0.2128	1.40%
2017-11-22	0	0.214	0.212	0.214	0.202	0.232	9,874,000	2,093,175	0.2120	0.214	0.212	0.214	0.202	0.232	9,874,000	0.2120	-7.36%
2017-11-21	0	0.231	0.224	0.233	0.221	0.250	8,611,000	2,004,859	0.2328	0.231	0.224	0.233	0.221	0.250	8,611,000	0.2328	-7.60%
2017-11-20	0	0.250	0.250	0.255	0.250	0.280	4,547,000	1,167,000	0.2567	0.250	0.250	0.255	0.250	0.280	4,547,000	0.2567	-9.09%
2017-11-17	0	0.275	0.275	0.280	0.275	0.285	704,000	196,970	0.2798	0.275	0.275	0.280	0.275	0.285	704,000	0.2798	-1.79%
2017-11-16	0	0.280	0.280	0.285	0.280	0.285	632,000	177,160	0.2803	0.280	0.280	0.285	0.280	0.285	632,000	0.2803	0.00%
2017-11-15	0	0.280	0.280	0.290	0.280	0.285	549,000	154,715	0.2818	0.280	0.280	0.290	0.280	0.285	549,000	0.2818	-1.75%
2017-11-14	0	0.285	0.280	0.285	0.285	0.290	642,000	183,275	0.2855	0.285	0.280	0.285	0.285	0.290	642,000	0.2855	0.00%
2017-11-13	0	0.285	0.285	0.295	0.280	0.290	1,235,000	353,005	0.2858	0.285	0.285	0.295	0.280	0.290	1,235,000	0.2858	0.00%
2017-11-10	0	0.285	0.285	0.295	0.280	0.295	4,262,000	1,232,855	0.2893	0.285	0.285	0.295	0.280	0.295	4,262,000	0.2893	-3.39%
2017-11-09	0	0.295	0.295	0.300	0.295	0.305	1,377,000	412,440	0.2995	0.295	0.295	0.300	0.295	0.305	1,377,000	0.2995	-1.67%
2017-11-08	0	0.300	0.300	0.305	0.295	0.310	1,202,000	365,415	0.3040	0.300	0.300	0.305	0.295	0.310	1,202,000	0.3040	0.00%
2017-11-07	0	0.300	0.295	0.300	0.295	0.300	1,130,000	337,575	0.2987	0.300	0.295	0.300	0.295	0.300	1,130,000	0.2987	1.69%
2017-11-06	0	0.295	0.295	0.300	0.285	0.300	1,603,000	472,320	0.2946	0.295	0.295	0.300	0.285	0.300	1,603,000	0.2946	0.00%
2017-11-03	0	0.295	0.295	0.300	0.295	0.310	4,082,000	1,221,795	0.2993	0.295	0.295	0.300	0.295	0.310	4,082,000	0.2993	-3.28%
2017-11-02	0	0.305	0.300	0.310	0.295	0.315	2,733,000	839,610	0.3072	0.305	0.300	0.310	0.295	0.315	2,733,000	0.3072	1.67%
2017-11-01	0	0.300	0.295	0.300	0.290	0.300	1,307,000	387,225	0.2963	0.300	0.295	0.300	0.290	0.300	1,307,000	0.2963	0.00%
2017-10-31	0	0.300	0.300	0.305	0.295	0.305	1,702,000	511,545	0.3006	0.300	0.300	0.305	0.295	0.305	1,702,000	0.3006	1.69%
2017-10-30	0	0.295	0.295	0.300	0.290	0.300	840,000	249,390	0.2969	0.295	0.295	0.300	0.290	0.300	840,000	0.2969	0.00%
2017-10-27	0	0.295	0.290	0.295	0.295	0.300	950,000	284,500	0.2995	0.295	0.290	0.295	0.295	0.300	950,000	0.2995	-1.67%
2017-10-26	0	0.300	0.295	0.300	0.295	0.300	475,000	142,200	0.2994	0.300	0.295	0.300	0.295	0.300	475,000	0.2994	0.00%
2017-10-25	0	0.300	0.295	0.300	0.290	0.300	2,118,000	633,600	0.2992	0.300	0.295	0.300	0.290	0.300	2,118,000	0.2992	1.69%
2017-10-24	0	0.295	0.290	0.295	0.290	0.300	2,346,000	696,020	0.2967	0.295	0.290	0.295	0.290	0.300	2,346,000	0.2967	-1.67%
2017-10-23	0	0.300	0.295	0.300	0.290	0.305	1,338,000	399,280	0.2984	0.300	0.295	0.300	0.290	0.305	1,338,000	0.2984	3.45%
2017-10-20	0	0.290	0.290	0.295	0.290	0.295	1,735,000	504,150	0.2906	0.290	0.290	0.295	0.290	0.295	1,735,000	0.2906	-1.69%
2017-10-19	0	0.295	0.295	0.300	0.295	0.300	1,154,000	341,180	0.2956	0.295	0.295	0.300	0.295	0.300	1,154,000	0.2956	-1.67%
2017-10-18	0	0.300	0.300	0.305	0.290	0.300	1,743,000	520,425	0.2986	0.300	0.300	0.305	0.290	0.300	1,743,000	0.2986	0.00%
2017-10-17	0	0.300	0.295	0.300	0.295	0.300	2,983,000	885,765	0.2969	0.300	0.295	0.300	0.295	0.300	2,983,000	0.2969	0.00%
2017-10-16	0	0.300	0.300	0.305	0.295	0.300	934,000	278,565	0.2982	0.300	0.300	0.305	0.295	0.300	934,000	0.2982	-1.64%
2017-10-13	0	0.305	0.300	0.305	0.295	0.310	1,682,000	504,210	0.2998	0.305	0.300	0.305	0.295	0.310	1,682,000	0.2998	1.67%
2017-10-12	0	0.300	0.300	0.305	0.295	0.300	1,488,000	443,605	0.2981	0.300	0.300	0.305	0.295	0.300	1,488,000	0.2981	1.69%
2017-10-11	0	0.295	0.295	0.300	0.295	0.310	3,690,000	1,125,425	0.3050	0.295	0.295	0.300	0.295	0.310	3,690,000	0.3050	-1.67%
2017-10-10	0	0.300	0.300	0.305	0.300	0.310	1,307,000	392,275	0.3001	0.300	0.300	0.305	0.300	0.310	1,307,000	0.3001	0.00%
2017-10-09	0	0.300	0.300	0.305	0.300	0.310	939,000	286,150	0.3047	0.300	0.300	0.305	0.300	0.310	939,000	0.3047	0.00%
2017-10-06	0	0.300	0.300	0.305	0.300	0.310	2,399,000	728,040	0.3035	0.300	0.300	0.305	0.300	0.310	2,399,000	0.3035	-3.23%
2017-10-04	0	0.310	0.305	0.310	0.300	0.310	535,000	163,845	0.3063	0.310	0.305	0.310	0.300	0.310	535,000	0.3063	3.33%
2017-10-03	0	0.300	0.295	0.305	0.295	0.305	1,570,000	470,745	0.2998	0.300	0.295	0.305	0.295	0.305	1,570,000	0.2998	1.69%
2017-09-29	0	0.295	0.295	0.300	0.290	0.310	3,420,250	1,014,955	0.2967	0.295	0.295	0.300	0.290	0.310	3,420,250	0.2967	-1.67%
2017-09-28	0	0.300	0.300	0.310	0.300	0.305	629,000	189,960	0.3020	0.300	0.300	0.310	0.300	0.305	629,000	0.3020	-1.64%
2017-09-27	0	0.305	0.305	0.310	0.290	0.310	6,593,000	1,994,315	0.3025	0.305	0.305	0.310	0.290	0.310	6,593,000	0.3025	-1.61%
2017-09-26	0	0.310	0.305	0.310	0.305	0.315	1,461,000	452,605	0.3098	0.310	0.305	0.310	0.305	0.315	1,461,000	0.3098	0.00%
2017-09-25	0	0.310	0.310	0.315	0.310	0.310	2,561,000	793,910	0.3100	0.310	0.310	0.315	0.310	0.310	2,561,000	0.3100	-1.59%
2017-09-22	0	0.315	0.315	0.320	0.310	0.320	1,042,000	329,025	0.3158	0.315	0.315	0.320	0.310	0.320	1,042,000	0.3158	0.00%
2017-09-21	0	0.315	0.315	0.320	0.315	0.325	1,938,000	616,475	0.3181	0.315	0.315	0.320	0.315	0.325	1,938,000	0.3181	0.00%
2017-09-20	0	0.315	0.315	0.320	0.300	0.335	7,576,000	2,403,780	0.3173	0.315	0.315	0.320	0.300	0.335	7,576,000	0.3173	0.00%
2017-09-19	0	0.315	0.310	0.315	0.310	0.315	1,584,000	496,290	0.3133	0.315	0.310	0.315	0.310	0.315	1,584,000	0.3133	0.00%
2017-09-18	0	0.315	0.310	0.315	0.310	0.320	3,452,000	1,081,985	0.3134	0.315	0.310	0.315	0.310	0.320	3,452,000	0.3134	-1.56%
2017-09-15	0	0.320	0.315	0.320	0.315	0.325	3,032,000	978,350	0.3227	0.320	0.315	0.320	0.315	0.325	3,032,000	0.3227	-3.03%
2017-09-14	0	0.330	0.325	0.330	0.310	0.350	8,297,000	2,779,860	0.3350	0.330	0.325	0.330	0.310	0.350	8,297,000	0.3350	4.76%
2017-09-13	0	0.315	0.315	0.320	0.315	0.340	2,481,000	803,150	0.3237	0.315	0.315	0.320	0.315	0.340	2,481,000	0.3237	-3.08%
2017-09-12	0	0.325	0.325	0.330	0.310	0.340	5,413,000	1,769,260	0.3269	0.325	0.325	0.330	0.310	0.340	5,413,000	0.3269	4.84%
2017-09-11	0	0.310	0.310	0.320	0.310	0.320	5,017,000	1,594,220	0.3178	0.310	0.310	0.320	0.310	0.320	5,017,000	0.3178	0.00%
2017-09-08	0	0.310	0.310	0.315	0.310	0.325	773,000	244,135	0.3158	0.310	0.310	0.315	0.310	0.325	773,000	0.3158	-1.59%
2017-09-07	0	0.315	0.315	0.320	0.300	0.330	7,447,000	2,371,300	0.3184	0.315	0.315	0.320	0.300	0.330	7,447,000	0.3184	3.28%
2017-09-06	0	0.305	0.305	0.310	0.300	0.310	1,468,000	445,860	0.3037	0.305	0.305	0.310	0.300	0.310	1,468,000	0.3037	0.00%
2017-09-05	0	0.305	0.300	0.305	0.300	0.310	5,019,000	1,532,195	0.3053	0.305	0.300	0.305	0.300	0.310	5,019,000	0.3053	0.00%
2017-09-04	0	0.305	0.300	0.305	0.300	0.310	2,400,000	725,255	0.3022	0.305	0.300	0.305	0.300	0.310	2,400,000	0.3022	0.00%
2017-09-01	0	0.305	0.305	0.310	0.300	0.315	3,147,000	957,485	0.3043	0.305	0.305	0.310	0.300	0.315	3,147,000	0.3043	-3.17%
2017-08-31	0	0.315	0.310	0.315	0.305	0.315	1,501,000	468,510	0.3121	0.315	0.310	0.315	0.305	0.315	1,501,000	0.3121	0.00%
2017-08-30	0	0.315	0.315	0.320	0.305	0.320	2,066,000	653,585	0.3164	0.315	0.315	0.320	0.305	0.320	2,066,000	0.3164	3.28%
2017-08-29	0	0.305	0.305	0.310	0.305	0.340	5,428,000	1,727,255	0.3182	0.305	0.305	0.310	0.305	0.340	5,428,000	0.3182	-3.17%
2017-08-28	0	0.315	0.315	0.320	0.300	0.320	4,687,000	1,456,465	0.3107	0.315	0.315	0.320	0.300	0.320	4,687,000	0.3107	1.61%
2017-08-25	0	0.310	0.300	0.310	0.300	0.310	2,419,000	739,025	0.3055	0.310	0.300	0.310	0.300	0.310	2,419,000	0.3055	-1.59%
2017-08-24	0	0.315	0.310	0.315	0.310	0.315	440,000	137,945	0.3135	0.315	0.310	0.315	0.310	0.315	440,000	0.3135	-1.56%
2017-08-22	0	0.320	0.315	0.320	0.310	0.330	2,246,000	712,960	0.3174	0.320	0.315	0.320	0.310	0.330	2,246,000	0.3174	-1.54%
2017-08-21	0	0.325	0.315	0.325	0.305	0.325	2,080,000	650,260	0.3126	0.325	0.315	0.325	0.305	0.325	2,080,000	0.3126	4.84%
2017-08-18	0	0.310	0.310	0.315	0.305	0.315	1,036,000	320,005	0.3089	0.310	0.310	0.315	0.305	0.315	1,036,000	0.3089	0.00%
2017-08-17	0	0.310	0.310	0.315	0.310	0.325	1,450,000	457,585	0.3156	0.310	0.310	0.315	0.310	0.325	1,450,000	0.3156	0.00%
2017-08-16	0	0.310	0.310	0.320	0.310	0.320	868,000	273,180	0.3147	0.310	0.310	0.320	0.310	0.320	868,000	0.3147	-1.59%
2017-08-15	0	0.315	0.315	0.320	0.315	0.325	2,557,000	812,190	0.3176	0.315	0.315	0.320	0.315	0.325	2,557,000	0.3176	-3.08%
2017-08-14	0	0.325	0.320	0.330	0.320	0.340	4,004,000	1,302,975	0.3254	0.325	0.320	0.330	0.320	0.340	4,004,000	0.3254	3.17%
2017-08-11	0	0.315	0.315	0.320	0.310	0.325	2,782,000	882,500	0.3172	0.315	0.315	0.320	0.310	0.325	2,782,000	0.3172	-3.08%
2017-08-10	0	0.325	0.320	0.330	0.310	0.350	6,266,000	2,033,110	0.3245	0.325	0.320	0.330	0.310	0.350	6,266,000	0.3245	-5.80%
2017-08-09	0	0.345	0.345	0.350	0.340	0.360	3,834,000	1,327,585	0.3463	0.345	0.345	0.350	0.340	0.360	3,834,000	0.3463	-1.43%
2017-08-08	0	0.350	0.350	0.355	0.340	0.390	18,177,000	6,651,530	0.3659	0.350	0.350	0.355	0.340	0.390	18,177,000	0.3659	-2.78%
2017-08-07	0	0.360	0.355	0.360	0.330	0.370	20,615,620	7,319,482	0.3550	0.360	0.355	0.360	0.330	0.370	20,615,620	0.3550	7.46%
2017-08-04	0	0.335	0.335	0.345	0.320	0.365	29,898,000	10,443,410	0.3493	0.335	0.335	0.345	0.320	0.365	29,898,000	0.3493	6.35%
2017-08-03	0	0.315	0.315	0.320	0.315	0.325	1,197,000	379,605	0.3171	0.315	0.315	0.320	0.315	0.325	1,197,000	0.3171	0.00%
2017-08-02	0	0.315	0.310	0.320	0.310	0.340	9,317,000	3,017,005	0.3238	0.315	0.310	0.320	0.310	0.340	9,317,000	0.3238	-1.56%
2017-08-01	0	0.320	0.315	0.320	0.310	0.340	6,443,000	2,072,240	0.3216	0.320	0.315	0.320	0.310	0.340	6,443,000	0.3216	-4.48%
2017-07-31	0	0.335	0.330	0.335	0.285	0.395	35,693,000	12,080,175	0.3384	0.335	0.330	0.335	0.285	0.395	35,693,000	0.3384	13.56%
2017-07-28	0	0.295	0.290	0.295	0.275	0.295	3,632,000	1,043,360	0.2873	0.295	0.290	0.295	0.275	0.295	3,632,000	0.2873	5.36%
2017-07-27	0	0.280	0.275	0.285	0.275	0.285	1,360,000	381,155	0.2803	0.280	0.275	0.285	0.275	0.285	1,360,000	0.2803	0.00%
2017-07-26	0	0.280	0.280	0.285	0.280	0.290	1,066,000	303,700	0.2849	0.280	0.280	0.285	0.280	0.290	1,066,000	0.2849	1.82%
2017-07-25	0	0.275	0.275	0.280	0.270	0.290	1,698,000	475,785	0.2802	0.275	0.275	0.280	0.270	0.290	1,698,000	0.2802	0.00%
2017-07-24	0	0.275	0.275	0.280	0.275	0.285	1,135,000	317,665	0.2799	0.275	0.275	0.280	0.275	0.285	1,135,000	0.2799	-3.51%
2017-07-21	0	0.285	0.285	0.290	0.285	0.295	3,885,000	1,128,745	0.2905	0.285	0.285	0.290	0.285	0.295	3,885,000	0.2905	-3.39%
2017-07-20	0	0.295	0.295	0.300	0.295	0.305	2,303,000	690,270	0.2997	0.295	0.295	0.300	0.295	0.305	2,303,000	0.2997	-3.28%
2017-07-19	0	0.305	0.300	0.305	0.275	0.305	11,739,000	3,476,865	0.2962	0.305	0.300	0.305	0.275	0.305	11,739,000	0.2962	8.93%
2017-07-18	0	0.280	0.275	0.280	0.270	0.285	2,270,000	632,100	0.2785	0.280	0.275	0.280	0.270	0.285	2,270,000	0.2785	1.82%
2017-07-17	0	0.275	0.275	0.280	0.270	0.280	1,461,000	402,485	0.2755	0.275	0.275	0.280	0.270	0.280	1,461,000	0.2755	-1.79%
2017-07-14	0	0.280	0.275	0.280	0.265	0.280	3,692,000	1,006,935	0.2727	0.280	0.275	0.280	0.265	0.280	3,692,000	0.2727	5.66%
2017-07-13	0	0.265	0.265	0.270	0.265	0.275	894,000	240,225	0.2687	0.265	0.265	0.270	0.265	0.275	894,000	0.2687	0.00%
2017-07-12	0	0.265	0.265	0.270	0.265	0.275	1,970,000	532,415	0.2703	0.265	0.265	0.270	0.265	0.275	1,970,000	0.2703	-1.85%
2017-07-11	0	0.270	0.265	0.270	0.265	0.300	6,878,000	1,916,720	0.2787	0.270	0.265	0.270	0.265	0.300	6,878,000	0.2787	1.89%
2017-07-10	0	0.265	0.260	0.265	0.260	0.275	2,852,000	753,945	0.2644	0.265	0.260	0.265	0.260	0.275	2,852,000	0.2644	-3.64%
2017-07-07	0	0.275	0.270	0.275	0.265	0.285	5,397,000	1,466,250	0.2717	0.275	0.270	0.275	0.265	0.285	5,397,000	0.2717	-3.51%
2017-07-06	0	0.285	0.285	0.290	0.280	0.290	722,000	205,585	0.2847	0.285	0.285	0.290	0.280	0.290	722,000	0.2847	-1.72%
2017-07-05	0	0.290	0.285	0.290	0.275	0.310	3,973,500	1,161,165	0.2922	0.290	0.285	0.290	0.275	0.310	3,973,500	0.2922	0.00%
2017-07-04	0	0.290	0.285	0.290	0.290	0.295	1,963,000	573,045	0.2919	0.290	0.285	0.290	0.290	0.295	1,963,000	0.2919	-3.33%
2017-07-03	0	0.300	0.295	0.300	0.295	0.305	1,725,000	515,755	0.2990	0.300	0.295	0.300	0.295	0.305	1,725,000	0.2990	-1.64%
2017-06-30	0	0.305	0.300	0.310	0.290	0.315	3,869,000	1,180,160	0.3050	0.305	0.300	0.310	0.290	0.315	3,869,000	0.3050	3.39%
2017-06-29	0	0.295	0.290	0.300	0.290	0.300	1,789,000	526,245	0.2942	0.295	0.290	0.300	0.290	0.300	1,789,000	0.2942	0.00%
2017-06-28	0	0.295	0.285	0.295	0.285	0.300	2,382,000	691,000	0.2901	0.295	0.285	0.295	0.285	0.300	2,382,000	0.2901	0.00%
2017-06-27	0	0.295	0.295	0.300	0.255	0.330	6,767,000	1,995,935	0.2950	0.295	0.295	0.300	0.255	0.330	6,767,000	0.2950	-9.23%
2017-06-26	0	0.325	0.325	0.330	0.320	0.340	1,724,000	567,955	0.3294	0.325	0.325	0.330	0.320	0.340	1,724,000	0.3294	0.00%
2017-06-23	0	0.325	0.325	0.330	0.325	0.340	2,063,000	679,540	0.3294	0.325	0.325	0.330	0.325	0.340	2,063,000	0.3294	-2.99%
2017-06-22	0	0.335	0.330	0.335	0.325	0.345	3,446,000	1,153,155	0.3346	0.335	0.330	0.335	0.325	0.345	3,446,000	0.3346	1.52%
2017-06-21	0	0.330	0.330	0.335	0.325	0.340	3,947,000	1,297,710	0.3288	0.330	0.330	0.335	0.325	0.340	3,947,000	0.3288	-2.94%
2017-06-20	0	0.340	0.335	0.340	0.330	0.340	2,515,000	838,295	0.3333	0.340	0.335	0.340	0.330	0.340	2,515,000	0.3333	3.03%
2017-06-19	0	0.330	0.330	0.335	0.330	0.340	1,771,000	592,445	0.3345	0.330	0.330	0.335	0.330	0.340	1,771,000	0.3345	-1.49%
2017-06-16	0	0.335	0.335	0.340	0.330	0.360	5,802,000	1,996,245	0.3441	0.335	0.335	0.340	0.330	0.360	5,802,000	0.3441	1.52%
2017-06-15	0	0.330	0.330	0.335	0.330	0.345	3,531,000	1,186,205	0.3359	0.330	0.330	0.335	0.330	0.345	3,531,000	0.3359	-4.35%
2017-06-14	0	0.345	0.345	0.350	0.340	0.355	2,518,000	871,555	0.3461	0.345	0.345	0.350	0.340	0.355	2,518,000	0.3461	0.00%
2017-06-13	0	0.345	0.345	0.350	0.335	0.375	13,235,000	4,681,825	0.3537	0.345	0.345	0.350	0.335	0.375	13,235,000	0.3537	0.00%
2017-06-12	0	0.345	0.340	0.345	0.335	0.360	7,099,000	2,446,110	0.3446	0.345	0.340	0.345	0.335	0.360	7,099,000	0.3446	-4.17%
2017-06-09	0	0.360	0.355	0.365	0.355	0.370	6,207,000	2,239,370	0.3608	0.360	0.355	0.365	0.355	0.370	6,207,000	0.3608	-4.00%
2017-06-08	0	0.375	0.370	0.380	0.365	0.385	11,034,000	4,082,095	0.3700	0.375	0.370	0.380	0.365	0.385	11,034,000	0.3700	1.35%
2017-06-07	0	0.370	0.370	0.375	0.365	0.395	13,622,000	5,180,650	0.3803	0.370	0.370	0.375	0.365	0.395	13,622,000	0.3803	1.37%
2017-06-06	0	0.365	0.365	0.370	0.365	0.390	10,011,000	3,757,205	0.3753	0.365	0.365	0.370	0.365	0.390	10,011,000	0.3753	-3.95%
2017-06-05	0	0.380	0.375	0.380	0.350	0.395	21,297,000	8,152,410	0.3828	0.380	0.375	0.380	0.350	0.395	21,297,000	0.3828	7.04%
2017-06-02	0	0.355	0.355	0.360	0.355	0.370	5,936,000	2,143,205	0.3611	0.355	0.355	0.360	0.355	0.370	5,936,000	0.3611	-2.74%
2017-06-01	0	0.365	0.365	0.370	0.360	0.390	15,097,000	5,576,835	0.3694	0.365	0.365	0.370	0.360	0.390	15,097,000	0.3694	-5.19%
2017-05-31	0	0.385	0.385	0.390	0.380	0.425	13,203,000	5,345,380	0.4049	0.385	0.385	0.390	0.380	0.425	13,203,000	0.4049	-2.53%
2017-05-29	0	0.395	0.395	0.400	0.345	0.400	26,134,000	9,975,345	0.3817	0.395	0.395	0.400	0.345	0.400	26,134,000	0.3817	9.72%
2017-05-26	0	0.360	0.355	0.360	0.350	0.400	15,267,000	5,656,825	0.3705	0.360	0.355	0.360	0.350	0.400	15,267,000	0.3705	-6.49%
2017-05-25	0	0.385	0.380	0.385	0.365	0.435	83,134,000	33,211,330	0.3995	0.385	0.380	0.385	0.365	0.435	83,134,000	0.3995	5.48%
2017-05-24	0	0.365	0.365	0.370	0.290	0.400	94,555,000	33,607,025	0.3554	0.365	0.365	0.370	0.290	0.400	94,555,000	0.3554	19.67%
2017-05-23	0	0.305	0.300	0.305	0.280	0.320	12,077,000	3,649,480	0.3022	0.305	0.300	0.305	0.280	0.320	12,077,000	0.3022	1.67%
2017-05-22	0	0.300	0.295	0.305	0.295	0.355	45,554,000	14,691,420	0.3225	0.300	0.295	0.305	0.295	0.355	45,554,000	0.3225	-13.04%
2017-05-19	0	0.345	0.340	0.345	0.220	0.355	105,115,000	31,816,786	0.3027	0.345	0.340	0.345	0.220	0.355	105,115,000	0.3027	49.35%
2017-05-18	0	0.231	0.228	0.233	0.221	0.235	5,080,000	1,164,857	0.2293	0.231	0.228	0.233	0.221	0.235	5,080,000	0.2293	-3.75%
2017-05-17	0	0.240	0.238	0.239	0.239	0.255	8,056,000	2,001,088	0.2484	0.240	0.238	0.239	0.239	0.255	8,056,000	0.2484	-7.69%
2017-05-16	0	0.260	0.260	0.270	0.255	0.270	2,265,000	598,290	0.2641	0.260	0.260	0.270	0.255	0.270	2,265,000	0.2641	0.00%
2017-05-15	0	0.260	0.260	0.270	0.250	0.275	4,634,000	1,201,330	0.2592	0.260	0.260	0.270	0.250	0.275	4,634,000	0.2592	-5.45%
2017-05-12	0	0.275	0.270	0.275	0.265	0.290	2,351,000	646,745	0.2751	0.275	0.270	0.275	0.265	0.290	2,351,000	0.2751	1.85%
2017-05-11	0	0.270	0.270	0.280	0.270	0.280	3,242,000	891,615	0.2750	0.270	0.270	0.280	0.270	0.280	3,242,000	0.2750	-5.26%
2017-05-10	0	0.285	0.280	0.285	0.280	0.290	3,730,000	1,059,170	0.2840	0.285	0.280	0.285	0.280	0.290	3,730,000	0.2840	-1.72%
2017-05-09	0	0.290	0.285	0.290	0.285	0.340	10,783,000	3,230,705	0.2996	0.290	0.285	0.290	0.285	0.340	10,783,000	0.2996	-4.92%
2017-05-08	0	0.305	0.300	0.305	0.295	0.320	3,660,000	1,108,660	0.3029	0.305	0.300	0.305	0.295	0.320	3,660,000	0.3029	-4.69%
2017-05-05	0	0.320	0.315	0.320	0.285	0.340	20,715,000	6,428,870	0.3103	0.320	0.315	0.320	0.285	0.340	20,715,000	0.3103	-7.25%
2017-05-04	0	0.345	0.345	0.355	0.335	0.360	1,656,000	570,605	0.3446	0.345	0.345	0.355	0.335	0.360	1,656,000	0.3446	-4.17%
2017-05-02	0	0.360	0.355	0.360	0.325	0.380	14,592,000	5,183,420	0.3552	0.360	0.355	0.360	0.325	0.380	14,592,000	0.3552	10.77%
2017-04-28	0	0.325	0.325	0.330	0.320	0.335	989,000	321,055	0.3246	0.325	0.325	0.330	0.320	0.335	989,000	0.3246	-1.52%
2017-04-27	0	0.330	0.330	0.335	0.320	0.340	2,930,000	967,680	0.3303	0.330	0.330	0.335	0.320	0.340	2,930,000	0.3303	-1.49%
2017-04-26	0	0.335	0.335	0.340	0.330	0.360	2,719,000	935,090	0.3439	0.335	0.335	0.340	0.330	0.360	2,719,000	0.3439	-1.47%
2017-04-25	0	0.340	0.340	0.345	0.330	0.340	1,163,000	391,130	0.3363	0.340	0.340	0.345	0.330	0.340	1,163,000	0.3363	1.49%
2017-04-24	0	0.335	0.335	0.340	0.330	0.345	1,336,000	451,450	0.3379	0.335	0.335	0.340	0.330	0.345	1,336,000	0.3379	-2.90%
2017-04-21	0	0.345	0.340	0.345	0.340	0.360	1,634,000	568,340	0.3478	0.345	0.340	0.345	0.340	0.360	1,634,000	0.3478	-2.82%
2017-04-20	0	0.355	0.350	0.355	0.325	0.360	5,117,000	1,755,990	0.3432	0.355	0.350	0.355	0.325	0.360	5,117,000	0.3432	0.00%
2017-04-19	0	0.355	0.345	0.355	0.345	0.370	4,526,000	1,597,535	0.3530	0.355	0.345	0.355	0.345	0.370	4,526,000	0.3530	-5.33%
2017-04-18	0	0.375	0.370	0.375	0.375	0.385	2,087,000	794,075	0.3805	0.375	0.370	0.375	0.375	0.385	2,087,000	0.3805	-5.06%
2017-04-13	0	0.395	0.390	0.395	0.380	0.400	3,150,000	1,231,285	0.3909	0.395	0.390	0.395	0.380	0.400	3,150,000	0.3909	1.28%
2017-04-12	0	0.390	0.385	0.390	0.375	0.390	2,923,000	1,121,255	0.3836	0.390	0.385	0.390	0.375	0.390	2,923,000	0.3836	1.30%
2017-04-11	0	0.385	0.385	0.390	0.385	0.405	3,525,000	1,381,480	0.3919	0.385	0.385	0.390	0.385	0.405	3,525,000	0.3919	-2.53%
2017-04-10	0	0.395	0.390	0.395	0.385	0.405	2,557,000	1,003,155	0.3923	0.395	0.390	0.395	0.385	0.405	2,557,000	0.3923	0.00%
2017-04-07	0	0.395	0.395	0.400	0.380	0.400	3,504,000	1,364,490	0.3894	0.395	0.395	0.400	0.380	0.400	3,504,000	0.3894	2.60%
2017-04-06	0	0.385	0.380	0.385	0.365	0.420	21,158,000	8,333,630	0.3939	0.385	0.380	0.385	0.365	0.420	21,158,000	0.3939	2.67%
2017-04-05	0	0.375	0.375	0.380	0.360	0.395	19,422,000	7,307,715	0.3763	0.375	0.375	0.380	0.360	0.395	19,422,000	0.3763	-3.85%
2017-04-03	0	0.390	0.385	0.395	0.385	0.430	10,057,000	4,108,195	0.4085	0.390	0.385	0.395	0.385	0.430	10,057,000	0.4085	-1.27%
2017-03-31	0	0.395	0.395	0.405	0.370	0.425	18,459,000	7,226,590	0.3915	0.395	0.395	0.405	0.370	0.425	18,459,000	0.3915	-5.95%
2017-03-30	0	0.420	0.420	0.425	0.410	0.420	6,661,000	2,774,570	0.4165	0.420	0.420	0.425	0.410	0.420	6,661,000	0.4165	0.00%
2017-03-29	0	0.420	0.415	0.420	0.410	0.440	7,293,000	3,060,735	0.4197	0.420	0.415	0.420	0.410	0.440	7,293,000	0.4197	-2.33%
2017-03-28	0	0.430	0.430	0.435	0.420	0.450	10,576,000	4,608,455	0.4357	0.430	0.430	0.435	0.420	0.450	10,576,000	0.4357	1.18%
2017-03-27	0	0.425	0.420	0.425	0.420	0.470	8,875,000	3,923,310	0.4421	0.425	0.420	0.425	0.420	0.470	8,875,000	0.4421	-7.61%
2017-03-24	0	0.460	0.455	0.460	0.450	0.490	14,305,000	6,678,275	0.4668	0.460	0.455	0.460	0.450	0.490	14,305,000	0.4668	-6.12%
2017-03-23	0	0.490	0.485	0.490	0.485	0.510	8,544,000	4,226,965	0.4947	0.490	0.485	0.490	0.485	0.510	8,544,000	0.4947	1.03%
2017-03-22	0	0.485	0.485	0.490	0.460	0.500	10,201,000	4,969,675	0.4872	0.485	0.485	0.490	0.460	0.500	10,201,000	0.4872	0.00%
2017-03-21	0	0.485	0.485	0.490	0.475	0.510	10,289,000	5,007,780	0.4867	0.485	0.485	0.490	0.475	0.510	10,289,000	0.4867	-3.00%
2017-03-20	0	0.500	0.500	0.510	0.500	0.540	21,102,000	10,886,460	0.5159	0.500	0.500	0.510	0.500	0.540	21,102,000	0.5159	1.01%
2017-03-17	0	0.495	0.490	0.495	0.445	0.530	64,931,044	32,477,226	0.5002	0.495	0.490	0.495	0.445	0.530	64,931,044	0.5002	10.00%
2017-03-16	0	0.450	0.450	0.455	0.440	0.475	20,686,000	9,449,720	0.4568	0.450	0.450	0.455	0.440	0.475	20,686,000	0.4568	0.00%
2017-03-15	0	0.450	0.445	0.450	0.440	0.480	20,976,000	9,607,355	0.4580	0.450	0.445	0.450	0.440	0.480	20,976,000	0.4580	-5.26%
2017-03-14	0	0.475	0.470	0.475	0.470	0.500	24,888,000	11,961,370	0.4806	0.475	0.470	0.475	0.470	0.500	24,888,000	0.4806	-4.04%
2017-03-13	0	0.495	0.490	0.495	0.490	0.530	30,562,000	15,307,865	0.5009	0.495	0.490	0.495	0.490	0.530	30,562,000	0.5009	-8.33%
2017-03-10	0	0.540	0.530	0.540	0.510	0.570	18,005,000	9,622,970	0.5345	0.540	0.530	0.540	0.510	0.570	18,005,000	0.5345	0.00%
2017-03-09	0	0.540	0.530	0.540	0.510	0.560	25,944,000	13,959,030	0.5380	0.540	0.530	0.540	0.510	0.560	25,944,000	0.5380	0.00%
2017-03-08	0	0.540	0.530	0.540	0.490	0.550	57,935,000	30,595,235	0.5281	0.540	0.530	0.540	0.490	0.550	57,935,000	0.5281	3.85%
2017-03-07	0	0.520	0.510	0.520	0.485	0.570	69,205,000	35,431,180	0.5120	0.520	0.510	0.520	0.485	0.570	69,205,000	0.5120	-8.77%
2017-03-06	0	0.570	0.560	0.570	0.560	0.640	57,691,000	34,702,220	0.6015	0.570	0.560	0.570	0.560	0.640	57,691,000	0.6015	-6.56%
2017-03-03	0	0.610	0.600	0.610	0.570	0.680	102,215,000	63,672,910	0.6229	0.610	0.600	0.610	0.570	0.680	102,215,000	0.6229	3.39%
2017-03-02	0	0.590	0.590	0.600	0.560	0.750	327,594,360	210,038,689	0.6412	0.590	0.590	0.600	0.560	0.750	327,594,360	0.6412	-6.35%
2017-03-01	0	0.630	0.620	0.630	0.240	0.640	415,381,136	210,038,954	0.5057	0.630	0.620	0.630	0.240	0.640	415,381,136	0.5057	223.08%
2017-02-28	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-02-27	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-02-24	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-02-23	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-02-22	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-02-21	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-02-20	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-02-17	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-02-16	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-02-15	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-02-14	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-02-13	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-02-10	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-02-09	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-02-08	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-02-07	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-02-06	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-02-03	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-02-02	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-02-01	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-01-27	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-01-26	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-01-25	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-01-24	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-01-23	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-01-20	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-01-19	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-01-18	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-01-17	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-01-16	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-01-13	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-01-12	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-01-11	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-01-10	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-01-09	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-01-06	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-01-05	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-01-04	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2017-01-03	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-12-30	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-12-29	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-12-28	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-12-23	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-12-22	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-12-21	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-12-20	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-12-19	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-12-16	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-12-15	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-12-14	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-12-13	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-12-12	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-12-09	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-12-08	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-12-07	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-12-06	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-12-05	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-12-02	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-12-01	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-11-30	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-11-29	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-11-28	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-11-25	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-11-24	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-11-23	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-11-22	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-11-21	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-11-18	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-11-17	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-11-16	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-11-15	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-11-14	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-11-11	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-11-10	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-11-09	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-11-08	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-11-07	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-11-04	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-11-03	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-11-02	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-11-01	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-10-31	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-10-28	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-10-27	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-10-26	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-10-25	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-10-24	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-10-20	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-10-19	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-10-18	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-10-17	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-10-14	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-10-13	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-10-12	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-10-11	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-10-07	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-10-06	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-10-05	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-10-04	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-10-03	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-09-30	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-09-29	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-09-28	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-09-27	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-09-26	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-09-23	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-09-22	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-09-21	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-09-20	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-09-19	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-09-15	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-09-14	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-09-13	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-09-12	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-09-09	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-09-08	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-09-07	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-09-06	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-09-05	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-09-02	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-09-01	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-08-31	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-08-30	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-08-29	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-08-26	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-08-25	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-08-24	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-08-23	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-08-22	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-08-19	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-08-18	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-08-17	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-08-16	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-08-15	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-08-12	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-08-11	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-08-10	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-08-09	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-08-08	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-08-05	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-08-04	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-08-03	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-08-01	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-07-29	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-07-28	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-07-27	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-07-26	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-07-25	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-07-22	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-07-21	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-07-20	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-07-19	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-07-18	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-07-15	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-07-14	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-07-13	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-07-12	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-07-11	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-07-08	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-07-07	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-07-06	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-07-05	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-07-04	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-06-30	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-06-29	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-06-28	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-06-27	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-06-24	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-06-23	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-06-22	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-06-21	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-06-20	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-06-17	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-06-16	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-06-15	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-06-14	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-06-13	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-06-10	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-06-08	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-06-07	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-06-06	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-06-03	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-06-02	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-06-01	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-05-31	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-05-30	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-05-27	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-05-26	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-05-25	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-05-24	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-05-23	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-05-20	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-05-19	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-05-18	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-05-17	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-05-16	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-05-13	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-05-12	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-05-11	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-05-10	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-05-09	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-05-06	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-05-05	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-05-04	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-05-03	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-04-29	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-04-28	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-04-27	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-04-26	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-04-25	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-04-22	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-04-21	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-04-20	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-04-19	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-04-18	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-04-15	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-04-14	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-04-13	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-04-12	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-04-11	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-04-08	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-04-07	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-04-06	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-04-05	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-04-01	1	-	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2016-03-31	0	0.195	0.195	0.200	0.188	0.202	830,000	161,392	0.1944	0.195	0.195	0.200	0.188	0.202	830,000	0.1944	1.56%
2016-03-30	0	0.192	0.186	0.192	0.182	0.193	1,879,000	352,816	0.1878	0.192	0.186	0.192	0.182	0.193	1,879,000	0.1878	-0.52%
2016-03-29	0	0.193	0.199	0.204	0.191	0.213	7,631,000	1,539,508	0.2017	0.193	0.199	0.204	0.191	0.213	7,631,000	0.2017	-9.39%
2016-03-24	0	0.213	0.213	0.217	0.212	0.227	4,472,000	976,849	0.2184	0.213	0.213	0.217	0.212	0.227	4,472,000	0.2184	-6.58%
2016-03-23	0	0.228	0.226	0.230	0.222	0.237	4,211,000	953,113	0.2263	0.228	0.226	0.230	0.222	0.237	4,211,000	0.2263	-1.72%
2016-03-22	0	0.232	0.230	0.232	0.222	0.250	7,158,000	1,688,285	0.2359	0.232	0.230	0.232	0.222	0.250	7,158,000	0.2359	4.50%
2016-03-21	0	0.222	0.221	0.223	0.217	0.238	5,920,000	1,337,220	0.2259	0.222	0.221	0.223	0.217	0.238	5,920,000	0.2259	-3.06%
2016-03-18	0	0.229	0.229	0.230	0.223	0.235	10,180,000	2,329,696	0.2289	0.229	0.229	0.230	0.223	0.235	10,180,000	0.2289	-2.14%
2016-03-17	0	0.234	0.234	0.238	0.220	0.260	14,008,000	3,363,102	0.2401	0.234	0.234	0.238	0.220	0.260	14,008,000	0.2401	3.54%
2016-03-16	0	0.226	0.226	0.227	0.225	0.238	1,334,000	308,684	0.2314	0.226	0.226	0.227	0.225	0.238	1,334,000	0.2314	-0.88%
2016-03-15	0	0.228	0.225	0.229	0.222	0.248	3,333,000	786,124	0.2359	0.228	0.225	0.229	0.222	0.248	3,333,000	0.2359	-5.00%
2016-03-14	0	0.240	0.238	0.240	0.235	0.265	10,213,000	2,518,153	0.2466	0.240	0.238	0.240	0.235	0.265	10,213,000	0.2466	0.84%
2016-03-11	0	0.238	0.238	0.245	0.236	0.260	9,285,000	2,274,032	0.2449	0.238	0.238	0.245	0.236	0.260	9,285,000	0.2449	-2.46%
2016-03-10	0	0.244	0.239	0.244	0.230	0.275	19,853,000	5,021,013	0.2529	0.244	0.239	0.244	0.230	0.275	19,853,000	0.2529	1.67%
2016-03-09	0	0.240	0.238	0.240	0.236	0.265	20,527,000	5,018,889	0.2445	0.240	0.238	0.240	0.236	0.265	20,527,000	0.2445	-7.69%
2016-03-08	0	0.260	0.255	0.260	0.250	0.320	36,869,000	10,541,365	0.2859	0.260	0.255	0.260	0.250	0.320	36,869,000	0.2859	-11.86%
2016-03-07	0	0.295	0.295	0.300	0.180	0.325	89,094,000	22,387,195	0.2513	0.295	0.295	0.300	0.180	0.325	89,094,000	0.2513	66.67%
2016-03-04	0	0.177	0.177	0.179	0.173	0.185	2,920,000	525,711	0.1800	0.177	0.177	0.179	0.173	0.185	2,920,000	0.1800	-1.67%
2016-03-03	0	0.180	0.173	0.180	0.170	0.192	1,174,000	209,300	0.1783	0.180	0.173	0.180	0.170	0.192	1,174,000	0.1783	-1.64%
2016-03-02	0	0.183	0.177	0.183	0.170	0.193	9,209,000	1,673,903	0.1818	0.183	0.177	0.183	0.170	0.193	9,209,000	0.1818	10.91%
2016-03-01	0	0.165	0.165	0.174	0.161	0.169	359,000	59,159	0.1648	0.165	0.165	0.174	0.161	0.169	359,000	0.1648	-2.37%
2016-02-29	0	0.169	0.169	0.171	0.160	0.170	1,026,000	172,938	0.1686	0.169	0.169	0.171	0.160	0.170	1,026,000	0.1686	-2.87%
2016-02-26	0	0.174	0.172	0.174	0.169	0.174	814,000	139,986	0.1720	0.174	0.172	0.174	0.169	0.174	814,000	0.1720	1.16%
2016-02-25	0	0.172	0.167	0.172	0.164	0.175	754,000	127,746	0.1694	0.172	0.167	0.172	0.164	0.175	754,000	0.1694	-2.27%
2016-02-24	0	0.176	0.173	0.176	0.168	0.176	2,854,000	494,201	0.1732	0.176	0.173	0.176	0.168	0.176	2,854,000	0.1732	-1.12%
2016-02-23	0	0.178	0.173	0.178	0.162	0.181	6,734,000	1,169,645	0.1737	0.178	0.173	0.178	0.162	0.181	6,734,000	0.1737	9.88%
2016-02-22	0	0.162	0.161	0.166	0.162	0.169	1,637,000	271,182	0.1657	0.162	0.161	0.166	0.162	0.169	1,637,000	0.1657	-2.99%
2016-02-19	0	0.167	0.167	0.170	0.166	0.170	1,924,000	323,824	0.1683	0.167	0.167	0.170	0.166	0.170	1,924,000	0.1683	-2.34%
2016-02-18	0	0.171	0.171	0.175	0.171	0.180	2,394,000	419,428	0.1752	0.171	0.171	0.175	0.171	0.180	2,394,000	0.1752	0.00%
2016-02-17	0	0.171	0.168	0.172	0.165	0.188	3,845,000	651,275	0.1694	0.171	0.168	0.172	0.165	0.188	3,845,000	0.1694	-1.72%
2016-02-16	0	0.174	0.174	0.176	0.172	0.180	2,625,000	463,795	0.1767	0.174	0.174	0.176	0.172	0.180	2,625,000	0.1767	-2.79%
2016-02-15	0	0.179	0.174	0.179	0.166	0.197	6,178,000	1,121,809	0.1816	0.179	0.174	0.179	0.166	0.197	6,178,000	0.1816	8.48%
2016-02-12	0	0.165	0.166	0.171	0.165	0.192	3,488,000	597,336	0.1713	0.165	0.166	0.171	0.165	0.192	3,488,000	0.1713	-5.17%
2016-02-11	0	0.174	0.173	0.174	0.151	0.197	8,361,000	1,520,623	0.1819	0.174	0.173	0.174	0.151	0.197	8,361,000	0.1819	-1.69%
2016-02-05	0	0.177	0.174	0.176	0.149	0.182	8,981,000	1,548,091	0.1724	0.177	0.174	0.176	0.149	0.182	8,981,000	0.1724	16.45%
2016-02-04	0	0.152	0.151	0.152	0.138	0.163	3,036,000	460,841	0.1518	0.152	0.151	0.152	0.138	0.163	3,036,000	0.1518	10.14%
2016-02-03	0	0.138	0.138	0.145	0.131	0.146	759,000	107,583	0.1417	0.138	0.138	0.145	0.131	0.146	759,000	0.1417	-6.76%
2016-02-02	0	0.148	0.145	0.148	0.143	0.148	554,000	81,702	0.1475	0.148	0.145	0.148	0.143	0.148	554,000	0.1475	-1.33%
2016-02-01	0	0.150	0.146	0.150	0.144	0.153	1,369,000	203,674	0.1488	0.150	0.146	0.150	0.144	0.153	1,369,000	0.1488	4.17%
2016-01-29	0	0.144	0.142	0.145	0.135	0.144	2,913,000	409,170	0.1405	0.144	0.142	0.145	0.135	0.144	2,913,000	0.1405	6.67%
2016-01-28	0	0.135	0.135	0.138	0.133	0.142	1,204,000	166,584	0.1384	0.135	0.135	0.138	0.133	0.142	1,204,000	0.1384	0.00%
2016-01-27	0	0.135	0.134	0.135	0.135	0.145	2,623,000	360,935	0.1376	0.135	0.134	0.135	0.135	0.145	2,623,000	0.1376	-7.53%
2016-01-26	0	0.146	0.141	0.146	0.138	0.150	1,362,000	197,012	0.1446	0.146	0.141	0.146	0.138	0.150	1,362,000	0.1446	-7.01%
2016-01-25	0	0.157	0.156	0.157	0.138	0.159	3,675,000	555,327	0.1511	0.157	0.156	0.157	0.138	0.159	3,675,000	0.1511	6.08%
2016-01-22	0	0.148	0.148	0.152	0.115	0.163	12,165,000	1,687,007	0.1387	0.148	0.148	0.152	0.115	0.163	12,165,000	0.1387	18.40%
2016-01-21	0	0.125	0.121	0.125	0.115	0.225	36,057,284	5,122,973	0.1421	0.125	0.121	0.125	0.115	0.225	36,057,284	0.1421	-46.58%
2016-01-20	0	0.234	0.230	0.234	0.230	0.248	824,000	191,923	0.2329	0.234	0.230	0.234	0.230	0.248	824,000	0.2329	-5.65%
2016-01-19	0	0.248	0.248	0.249	0.240	0.250	2,820,000	691,369	0.2452	0.248	0.248	0.249	0.240	0.250	2,820,000	0.2452	-2.75%
2016-01-18	0	0.255	0.255	0.270	0.250	0.255	451,000	114,830	0.2546	0.255	0.255	0.270	0.250	0.255	451,000	0.2546	-3.77%
2016-01-15	0	0.265	0.260	0.280	0.260	0.270	149,000	38,905	0.2611	0.265	0.260	0.280	0.260	0.270	149,000	0.2611	-1.85%
2016-01-14	0	0.270	0.260	0.270	0.260	0.280	170,000	45,800	0.2694	0.270	0.260	0.270	0.260	0.280	170,000	0.2694	-3.57%
2016-01-13	0	0.280	0.270	0.280	0.270	0.290	354,000	100,370	0.2835	0.280	0.270	0.280	0.270	0.290	354,000	0.2835	0.00%
2016-01-12	0	0.280	0.270	0.280	0.275	0.290	281,000	77,645	0.2763	0.280	0.270	0.280	0.275	0.290	281,000	0.2763	0.00%
2016-01-11	0	0.280	0.270	0.280	0.265	0.300	1,131,000	315,535	0.2790	0.280	0.270	0.280	0.265	0.300	1,131,000	0.2790	-9.68%
2016-01-08	0	0.310	0.300	0.310	0.300	0.320	402,000	125,410	0.3120	0.310	0.300	0.310	0.300	0.320	402,000	0.3120	3.33%
2016-01-07	0	0.300	0.290	0.300	0.290	0.300	821,000	240,675	0.2931	0.300	0.290	0.300	0.290	0.300	821,000	0.2931	-3.23%
2016-01-06	0	0.310	0.300	0.310	0.300	0.315	207,000	63,915	0.3088	0.310	0.300	0.310	0.300	0.315	207,000	0.3088	3.33%
2016-01-05	0	0.300	0.295	0.300	0.295	0.305	1,122,000	336,585	0.3000	0.300	0.295	0.300	0.295	0.305	1,122,000	0.3000	-3.23%
2016-01-04	0	0.310	0.300	0.315	0.300	0.310	649,000	200,300	0.3086	0.310	0.300	0.315	0.300	0.310	649,000	0.3086	0.00%
2015-12-31	0	0.310	0.310	0.320	0.310	0.330	409,000	130,590	0.3193	0.310	0.310	0.320	0.310	0.330	409,000	0.3193	-6.06%
2015-12-30	0	0.330	0.320	0.330	0.320	0.330	128,000	41,750	0.3262	0.330	0.320	0.330	0.320	0.330	128,000	0.3262	1.54%
2015-12-29	0	0.325	0.325	0.330	0.315	0.320	183,000	58,555	0.3200	0.325	0.325	0.330	0.315	0.320	183,000	0.3200	0.00%
2015-12-28	0	0.325	0.320	0.325	0.310	0.360	1,554,000	505,690	0.3254	0.325	0.320	0.325	0.310	0.360	1,554,000	0.3254	3.17%
2015-12-24	0	0.315	0.305	0.315	0.300	0.315	424,000	131,710	0.3106	0.315	0.305	0.315	0.300	0.315	424,000	0.3106	5.00%
2015-12-23	0	0.300	0.300	0.310	0.300	0.310	902,000	274,350	0.3042	0.300	0.300	0.310	0.300	0.310	902,000	0.3042	-1.64%
2015-12-22	0	0.305	0.300	0.305	0.300	0.315	1,776,000	543,385	0.3060	0.305	0.300	0.305	0.300	0.315	1,776,000	0.3060	-3.17%
2015-12-21	0	0.315	0.315	0.320	0.315	0.330	920,000	294,595	0.3202	0.315	0.315	0.320	0.315	0.330	920,000	0.3202	-4.55%
2015-12-18	0	0.330	0.320	0.330	0.320	0.330	358,000	117,805	0.3291	0.330	0.320	0.330	0.320	0.330	358,000	0.3291	3.13%
2015-12-17	0	0.320	0.320	0.325	0.320	0.330	995,000	319,650	0.3213	0.320	0.320	0.325	0.320	0.330	995,000	0.3213	-3.03%
2015-12-16	0	0.330	0.320	0.350	0.320	0.330	415,000	135,835	0.3273	0.330	0.320	0.350	0.320	0.330	415,000	0.3273	1.54%
2015-12-15	0	0.325	0.325	0.335	0.320	0.330	262,000	85,320	0.3256	0.325	0.325	0.335	0.320	0.330	262,000	0.3256	-1.52%
2015-12-14	0	0.330	0.330	0.340	0.320	0.335	880,000	287,000	0.3261	0.330	0.330	0.340	0.320	0.335	880,000	0.3261	-1.49%
2015-12-11	0	0.335	0.335	0.340	0.330	0.335	351,000	116,960	0.3332	0.335	0.335	0.340	0.330	0.335	351,000	0.3332	-1.47%
2015-12-10	0	0.340	0.340	0.350	0.330	0.345	247,000	83,795	0.3393	0.340	0.340	0.350	0.330	0.345	247,000	0.3393	0.00%
2015-12-09	0	0.340	0.340	0.345	0.330	0.340	833,000	278,590	0.3344	0.340	0.340	0.345	0.330	0.340	833,000	0.3344	0.00%
2015-12-08	0	0.340	0.340	0.345	0.335	0.345	1,039,149	353,033	0.3397	0.340	0.340	0.345	0.335	0.345	1,039,149	0.3397	-1.45%
2015-12-07	0	0.345	0.345	0.355	0.340	0.365	815,000	286,740	0.3518	0.345	0.345	0.355	0.340	0.365	815,000	0.3518	-1.43%
2015-12-04	0	0.350	0.340	0.350	0.340	0.355	734,000	255,965	0.3487	0.350	0.340	0.350	0.340	0.355	734,000	0.3487	0.00%
2015-12-03	0	0.350	0.350	0.355	0.350	0.360	229,000	80,600	0.3520	0.350	0.350	0.355	0.350	0.360	229,000	0.3520	-1.41%
2015-12-02	0	0.355	0.355	0.360	0.345	0.370	519,000	185,355	0.3571	0.355	0.355	0.360	0.345	0.370	519,000	0.3571	1.43%
2015-12-01	0	0.350	0.350	0.360	0.345	0.365	1,523,000	537,520	0.3529	0.350	0.350	0.360	0.345	0.365	1,523,000	0.3529	1.45%
2015-11-30	0	0.345	0.345	0.350	0.345	0.350	137,000	47,655	0.3478	0.345	0.345	0.350	0.345	0.350	137,000	0.3478	-1.43%
2015-11-27	0	0.350	0.350	0.355	0.350	0.355	716,000	251,555	0.3513	0.350	0.350	0.355	0.350	0.355	716,000	0.3513	-1.41%
2015-11-26	0	0.355	0.355	0.360	0.355	0.360	312,000	111,580	0.3576	0.355	0.355	0.360	0.355	0.360	312,000	0.3576	1.43%
2015-11-25	0	0.350	0.350	0.360	0.345	0.360	711,000	254,100	0.3574	0.350	0.350	0.360	0.345	0.360	711,000	0.3574	0.00%
2015-11-24	0	0.350	0.345	0.355	0.345	0.360	811,000	283,935	0.3501	0.350	0.345	0.355	0.345	0.360	811,000	0.3501	-1.41%
2015-11-23	0	0.355	0.350	0.355	0.350	0.365	556,000	196,570	0.3535	0.355	0.350	0.355	0.350	0.365	556,000	0.3535	-2.74%
2015-11-20	0	0.365	0.355	0.365	0.350	0.365	378,000	134,545	0.3559	0.365	0.355	0.365	0.350	0.365	378,000	0.3559	4.29%
2015-11-19	0	0.350	0.350	0.360	0.350	0.360	587,000	210,030	0.3578	0.350	0.350	0.360	0.350	0.360	587,000	0.3578	-1.41%
2015-11-18	0	0.355	0.350	0.355	0.350	0.355	137,000	48,385	0.3532	0.355	0.350	0.355	0.350	0.355	137,000	0.3532	-1.39%
2015-11-17	0	0.360	0.350	0.360	0.350	0.360	221,000	78,050	0.3532	0.360	0.350	0.360	0.350	0.360	221,000	0.3532	0.00%
2015-11-16	0	0.360	0.355	0.360	0.350	0.360	477,000	168,630	0.3535	0.360	0.355	0.360	0.350	0.360	477,000	0.3535	1.41%
2015-11-13	0	0.355	0.355	0.365	0.355	0.355	269,000	95,495	0.3550	0.355	0.355	0.365	0.355	0.355	269,000	0.3550	0.00%
2015-11-12	0	0.355	0.355	0.365	0.350	0.365	913,000	325,890	0.3569	0.355	0.355	0.365	0.350	0.365	913,000	0.3569	1.43%
2015-11-11	0	0.350	0.350	0.365	0.350	0.360	253,000	90,010	0.3558	0.350	0.350	0.365	0.350	0.360	253,000	0.3558	-4.11%
2015-11-10	0	0.365	0.360	0.365	0.350	0.370	1,780,000	636,985	0.3579	0.365	0.360	0.365	0.350	0.370	1,780,000	0.3579	-1.35%
2015-11-09	0	0.370	0.355	0.375	0.350	0.380	5,285,192	1,901,158	0.3597	0.370	0.355	0.375	0.350	0.380	5,285,192	0.3597	-1.33%
2015-11-06	0	0.375	0.375	0.380	0.375	0.385	983,000	373,870	0.3803	0.375	0.375	0.380	0.375	0.385	983,000	0.3803	-3.85%
2015-11-05	0	0.390	0.380	0.395	0.370	0.390	1,145,000	436,050	0.3808	0.390	0.380	0.395	0.370	0.390	1,145,000	0.3808	-1.27%
2015-11-04	0	0.395	0.390	0.400	0.375	0.400	2,421,000	939,215	0.3879	0.395	0.390	0.400	0.375	0.400	2,421,000	0.3879	3.95%
2015-11-03	0	0.380	0.380	0.395	0.380	0.395	1,576,000	608,540	0.3861	0.380	0.380	0.395	0.380	0.395	1,576,000	0.3861	-3.80%
2015-11-02	0	0.395	0.390	0.405	0.390	0.400	1,012,000	403,095	0.3983	0.395	0.390	0.405	0.390	0.400	1,012,000	0.3983	-1.25%
2015-10-30	0	0.400	0.400	0.410	0.395	0.405	299,000	120,465	0.4029	0.400	0.400	0.410	0.395	0.405	299,000	0.4029	-1.23%
2015-10-29	0	0.405	0.405	0.415	0.400	0.415	531,000	217,010	0.4087	0.405	0.405	0.415	0.400	0.415	531,000	0.4087	1.25%
2015-10-28	0	0.400	0.400	0.410	0.400	0.410	221,471	89,698	0.4050	0.400	0.400	0.410	0.400	0.410	221,471	0.4050	0.00%
2015-10-27	0	0.400	0.400	0.405	0.395	0.405	542,000	218,595	0.4033	0.400	0.400	0.405	0.395	0.405	542,000	0.4033	-1.23%
2015-10-26	0	0.405	0.405	0.415	0.405	0.415	314,000	128,465	0.4091	0.405	0.405	0.415	0.405	0.415	314,000	0.4091	-2.41%
2015-10-23	0	0.415	0.415	0.420	0.415	0.430	1,095,000	456,910	0.4173	0.415	0.415	0.420	0.415	0.430	1,095,000	0.4173	1.22%
2015-10-22	0	0.410	0.410	0.420	0.410	0.415	277,000	113,670	0.4104	0.410	0.410	0.420	0.410	0.415	277,000	0.4104	-2.38%
2015-10-20	0	0.420	0.415	0.425	0.410	0.420	607,000	251,775	0.4148	0.420	0.415	0.425	0.410	0.420	607,000	0.4148	0.00%
2015-10-19	0	0.420	0.420	0.425	0.415	0.425	491,000	206,865	0.4213	0.420	0.420	0.425	0.415	0.425	491,000	0.4213	-1.18%
2015-10-16	0	0.425	0.425	0.430	0.425	0.430	569,000	243,075	0.4272	0.425	0.425	0.430	0.425	0.430	569,000	0.4272	0.00%
2015-10-15	0	0.425	0.425	0.430	0.420	0.430	1,451,000	618,385	0.4262	0.425	0.425	0.430	0.420	0.430	1,451,000	0.4262	1.19%
2015-10-14	0	0.420	0.415	0.420	0.415	0.430	553,000	232,080	0.4197	0.420	0.415	0.420	0.415	0.430	553,000	0.4197	-1.18%
2015-10-13	0	0.425	0.415	0.425	0.415	0.430	2,335,000	983,705	0.4213	0.425	0.415	0.425	0.415	0.430	2,335,000	0.4213	-1.16%
2015-10-12	0	0.430	0.425	0.430	0.425	0.440	1,808,000	775,975	0.4292	0.430	0.425	0.430	0.425	0.440	1,808,000	0.4292	-3.37%
2015-10-09	0	0.445	0.435	0.445	0.425	0.460	2,637,000	1,165,290	0.4419	0.445	0.435	0.445	0.425	0.460	2,637,000	0.4419	0.00%
2015-10-08	0	0.445	0.440	0.450	0.430	0.445	1,087,000	474,720	0.4367	0.445	0.440	0.450	0.430	0.445	1,087,000	0.4367	0.00%
2015-10-07	0	0.445	0.445	0.450	0.405	0.470	6,753,000	3,026,170	0.4481	0.445	0.445	0.450	0.405	0.470	6,753,000	0.4481	8.54%
2015-10-06	0	0.410	0.405	0.410	0.400	0.420	1,198,000	488,320	0.4076	0.410	0.405	0.410	0.400	0.420	1,198,000	0.4076	-1.20%
2015-10-05	0	0.415	0.410	0.415	0.400	0.415	463,000	190,045	0.4105	0.415	0.410	0.415	0.400	0.415	463,000	0.4105	3.75%
2015-10-02	0	0.400	0.400	0.410	0.400	0.415	386,000	157,445	0.4079	0.400	0.400	0.410	0.400	0.415	386,000	0.4079	0.00%
2015-09-30	0	0.400	0.395	0.405	0.395	0.410	176,000	71,425	0.4058	0.400	0.395	0.405	0.395	0.410	176,000	0.4058	1.27%
2015-09-29	0	0.395	0.395	0.405	0.395	0.400	282,000	112,300	0.3982	0.395	0.395	0.405	0.395	0.400	282,000	0.3982	-4.82%
2015-09-25	0	0.415	0.410	0.415	0.390	0.440	3,312,000	1,400,455	0.4228	0.415	0.410	0.415	0.390	0.440	3,312,000	0.4228	7.79%
2015-09-24	0	0.385	0.385	0.395	0.380	0.395	1,022,000	394,700	0.3862	0.385	0.385	0.395	0.380	0.395	1,022,000	0.3862	-1.28%
2015-09-23	0	0.390	0.390	0.395	0.385	0.400	993,000	385,180	0.3879	0.390	0.390	0.395	0.385	0.400	993,000	0.3879	-1.27%
2015-09-22	0	0.395	0.395	0.405	0.395	0.405	138,000	55,430	0.4017	0.395	0.395	0.405	0.395	0.405	138,000	0.4017	-1.25%
2015-09-21	0	0.400	0.400	0.405	0.385	0.400	1,251,000	491,695	0.3930	0.400	0.400	0.405	0.385	0.400	1,251,000	0.3930	1.27%
2015-09-18	0	0.395	0.395	0.400	0.390	0.415	1,557,000	626,555	0.4024	0.395	0.395	0.400	0.390	0.415	1,557,000	0.4024	-1.25%
2015-09-17	0	0.400	0.400	0.405	0.400	0.410	1,036,000	418,800	0.4042	0.400	0.400	0.405	0.400	0.410	1,036,000	0.4042	-3.61%
2015-09-16	0	0.415	0.415	0.420	0.405	0.420	1,002,000	411,465	0.4106	0.415	0.415	0.420	0.405	0.420	1,002,000	0.4106	2.47%
2015-09-15	0	0.405	0.400	0.405	0.400	0.410	807,000	326,915	0.4051	0.405	0.400	0.405	0.400	0.410	807,000	0.4051	-1.22%
2015-09-14	0	0.410	0.410	0.415	0.410	0.425	389,000	160,705	0.4131	0.410	0.410	0.415	0.410	0.425	389,000	0.4131	-2.38%
2015-09-11	0	0.420	0.415	0.420	0.405	0.425	1,263,000	526,430	0.4168	0.420	0.415	0.420	0.405	0.425	1,263,000	0.4168	0.00%
2015-09-10	0	0.420	0.410	0.420	0.405	0.430	2,088,000	863,465	0.4135	0.420	0.410	0.420	0.405	0.430	2,088,000	0.4135	-3.45%
2015-09-09	0	0.435	0.435	0.445	0.420	0.445	1,399,000	607,710	0.4344	0.435	0.435	0.445	0.420	0.445	1,399,000	0.4344	3.57%
2015-09-08	0	0.420	0.405	0.420	0.390	0.420	1,124,000	457,850	0.4073	0.420	0.405	0.420	0.390	0.420	1,124,000	0.4073	2.44%
2015-09-07	0	0.410	0.400	0.410	0.390	0.410	807,000	322,880	0.4001	0.410	0.400	0.410	0.390	0.410	807,000	0.4001	0.00%
2015-09-04	0	0.410	0.410	0.420	0.410	0.425	741,000	308,525	0.4164	0.410	0.410	0.420	0.410	0.425	741,000	0.4164	0.00%
2015-09-02	0	0.410	0.410	0.420	0.405	0.425	1,540,000	639,260	0.4151	0.410	0.410	0.420	0.405	0.425	1,540,000	0.4151	-4.65%
2015-09-01	0	0.430	0.420	0.435	0.425	0.440	685,000	295,295	0.4311	0.430	0.420	0.435	0.425	0.440	685,000	0.4311	-2.27%
2015-08-31	0	0.440	0.435	0.440	0.425	0.450	737,000	321,820	0.4367	0.440	0.435	0.440	0.425	0.450	737,000	0.4367	-2.22%
2015-08-28	0	0.450	0.445	0.450	0.435	0.455	1,362,000	607,290	0.4459	0.450	0.445	0.450	0.435	0.455	1,362,000	0.4459	2.27%
2015-08-27	0	0.440	0.440	0.445	0.420	0.440	788,000	338,015	0.4290	0.440	0.440	0.445	0.420	0.440	788,000	0.4290	6.02%
2015-08-26	0	0.415	0.415	0.430	0.415	0.430	1,365,000	576,410	0.4223	0.415	0.415	0.430	0.415	0.430	1,365,000	0.4223	-1.19%
2015-08-25	0	0.420	0.415	0.420	0.415	0.450	1,955,000	841,435	0.4304	0.420	0.415	0.420	0.415	0.450	1,955,000	0.4304	-3.45%
2015-08-24	0	0.435	0.425	0.435	0.420	0.440	1,354,000	581,570	0.4295	0.435	0.425	0.435	0.420	0.440	1,354,000	0.4295	-7.45%
2015-08-21	0	0.470	0.470	0.475	0.460	0.485	1,682,000	788,030	0.4685	0.470	0.470	0.475	0.460	0.485	1,682,000	0.4685	-4.08%
2015-08-20	0	0.490	0.490	0.500	0.490	0.500	1,133,000	563,275	0.4972	0.490	0.490	0.500	0.490	0.500	1,133,000	0.4972	-3.92%
2015-08-19	0	0.510	0.500	0.510	0.495	0.510	1,424,000	710,950	0.4993	0.510	0.500	0.510	0.495	0.510	1,424,000	0.4993	0.00%
2015-08-18	0	0.510	0.510	0.520	0.500	0.520	740,000	378,970	0.5121	0.510	0.510	0.520	0.500	0.520	740,000	0.5121	-1.92%
2015-08-17	0	0.520	0.510	0.520	0.510	0.530	290,000	150,070	0.5175	0.520	0.510	0.520	0.510	0.530	290,000	0.5175	-1.89%
2015-08-14	0	0.530	0.520	0.530	0.510	0.540	315,000	166,620	0.5290	0.530	0.520	0.530	0.510	0.540	315,000	0.5290	1.92%
2015-08-13	0	0.520	0.510	0.530	0.500	0.530	1,016,000	530,020	0.5217	0.520	0.510	0.530	0.500	0.530	1,016,000	0.5217	0.00%
2015-08-12	0	0.520	0.510	0.520	0.510	0.530	654,000	338,350	0.5174	0.520	0.510	0.520	0.510	0.530	654,000	0.5174	-3.70%
2015-08-11	0	0.540	0.530	0.540	0.530	0.580	3,307,000	1,815,890	0.5491	0.540	0.530	0.540	0.530	0.580	3,307,000	0.5491	-6.90%
2015-08-10	0	0.580	0.550	0.580	0.500	0.580	2,109,000	1,135,500	0.5384	0.580	0.550	0.580	0.500	0.580	2,109,000	0.5384	11.54%
2015-08-07	0	0.520	0.510	0.520	0.500	0.520	1,081,000	549,550	0.5084	0.520	0.510	0.520	0.500	0.520	1,081,000	0.5084	4.00%
2015-08-06	0	0.500	0.500	0.510	0.490	0.510	278,000	140,625	0.5058	0.500	0.500	0.510	0.490	0.510	278,000	0.5058	1.01%
2015-08-05	0	0.495	0.495	0.500	0.490	0.510	1,335,000	664,885	0.4980	0.495	0.495	0.500	0.490	0.510	1,335,000	0.4980	-2.94%
2015-08-04	0	0.510	0.500	0.510	0.490	0.510	834,000	415,200	0.4978	0.510	0.500	0.510	0.490	0.510	834,000	0.4978	2.00%
2015-08-03	0	0.500	0.495	0.500	0.495	0.520	2,037,000	1,029,210	0.5053	0.500	0.495	0.500	0.495	0.520	2,037,000	0.5053	-3.85%
2015-07-31	0	0.520	0.510	0.530	0.510	0.530	482,000	250,690	0.5201	0.520	0.510	0.530	0.510	0.530	482,000	0.5201	0.00%
2015-07-30	0	0.520	0.520	0.530	0.510	0.550	953,000	502,560	0.5273	0.520	0.520	0.530	0.510	0.550	953,000	0.5273	-1.89%
2015-07-29	0	0.530	0.520	0.530	0.520	0.540	618,000	325,860	0.5273	0.530	0.520	0.530	0.520	0.540	618,000	0.5273	3.92%
2015-07-28	0	0.510	0.510	0.520	0.500	0.540	1,216,000	633,310	0.5208	0.510	0.510	0.520	0.500	0.540	1,216,000	0.5208	-3.77%
2015-07-27	0	0.530	0.510	0.540	0.520	0.560	1,717,000	922,630	0.5374	0.530	0.510	0.540	0.520	0.560	1,717,000	0.5374	-7.02%
2015-07-24	0	0.570	0.560	0.570	0.550	0.570	862,000	482,800	0.5601	0.570	0.560	0.570	0.550	0.570	862,000	0.5601	0.00%
2015-07-23	0	0.570	0.560	0.570	0.560	0.570	892,000	500,730	0.5614	0.570	0.560	0.570	0.560	0.570	892,000	0.5614	0.00%
2015-07-22	0	0.570	0.560	0.570	0.560	0.570	658,000	371,490	0.5646	0.570	0.560	0.570	0.560	0.570	658,000	0.5646	0.00%
2015-07-21	0	0.570	0.560	0.570	0.560	0.580	1,125,000	639,580	0.5685	0.570	0.560	0.570	0.560	0.580	1,125,000	0.5685	1.79%
2015-07-20	0	0.560	0.560	0.570	0.560	0.590	3,553,000	2,028,610	0.5710	0.560	0.560	0.570	0.560	0.590	3,553,000	0.5710	-5.08%
2015-07-17	0	0.590	0.580	0.590	0.550	0.610	9,773,000	5,683,340	0.5815	0.590	0.580	0.590	0.550	0.610	9,773,000	0.5815	-4.84%
2015-07-16	0	0.620	0.610	0.630	0.590	0.620	2,631,000	1,591,980	0.6051	0.620	0.610	0.630	0.590	0.620	2,631,000	0.6051	3.33%
2015-07-15	0	0.600	0.590	0.600	0.590	0.640	2,660,000	1,599,560	0.6013	0.600	0.590	0.600	0.590	0.640	2,660,000	0.6013	-1.64%
2015-07-14	0	0.610	0.600	0.610	0.560	0.630	7,302,000	4,344,750	0.5950	0.610	0.600	0.610	0.560	0.630	7,302,000	0.5950	5.17%
2015-07-13	0	0.580	0.570	0.580	0.540	0.580	4,285,000	2,407,900	0.5619	0.580	0.570	0.580	0.540	0.580	4,285,000	0.5619	0.00%
2015-07-10	0	0.580	0.570	0.580	0.530	0.580	5,976,000	3,394,500	0.5680	0.580	0.570	0.580	0.530	0.580	5,976,000	0.5680	7.41%
2015-07-09	0	0.540	0.540	0.550	0.430	0.550	7,824,000	4,065,575	0.5196	0.540	0.540	0.550	0.430	0.550	7,824,000	0.5196	17.39%
2015-07-08	0	0.460	0.460	0.465	0.420	0.520	7,168,000	3,259,125	0.4547	0.460	0.460	0.465	0.420	0.520	7,168,000	0.4547	-11.54%
2015-07-07	0	0.520	0.520	0.530	0.500	0.630	8,981,000	4,772,250	0.5314	0.520	0.520	0.530	0.500	0.630	8,981,000	0.5314	-11.86%
2015-07-06	0	0.590	0.600	0.610	0.530	0.720	5,643,000	3,416,970	0.6055	0.590	0.600	0.610	0.530	0.720	5,643,000	0.6055	-16.90%
2015-07-03	0	0.710	0.700	0.710	0.680	0.760	2,994,000	2,114,310	0.7062	0.710	0.700	0.710	0.680	0.760	2,994,000	0.7062	-5.33%
2015-07-02	0	0.750	0.740	0.760	0.730	0.770	1,492,000	1,104,940	0.7406	0.750	0.740	0.760	0.730	0.770	1,492,000	0.7406	-2.60%
2015-06-30	0	0.770	0.740	0.780	0.710	0.780	2,456,000	1,841,500	0.7498	0.770	0.740	0.780	0.710	0.780	2,456,000	0.7498	1.32%
2015-06-29	0	0.760	0.740	0.760	0.700	0.770	4,155,000	3,063,770	0.7374	0.760	0.740	0.760	0.700	0.770	4,155,000	0.7374	-2.56%
2015-06-26	0	0.780	0.760	0.770	0.750	0.780	4,384,000	3,384,390	0.7720	0.780	0.760	0.770	0.750	0.780	4,384,000	0.7720	1.30%
2015-06-25	0	0.770	0.760	0.770	0.750	0.780	4,000,000	3,065,190	0.7663	0.770	0.760	0.770	0.750	0.780	4,000,000	0.7663	0.00%
2015-06-24	0	0.770	0.760	0.770	0.760	0.780	4,376,000	3,348,540	0.7652	0.770	0.760	0.770	0.760	0.780	4,376,000	0.7652	-1.28%
2015-06-23	0	0.780	0.770	0.780	0.760	0.810	10,412,000	8,063,960	0.7745	0.780	0.770	0.780	0.760	0.810	10,412,000	0.7745	-1.27%
2015-06-22	0	0.790	0.780	0.790	0.770	0.800	2,154,000	1,690,470	0.7848	0.790	0.780	0.790	0.770	0.800	2,154,000	0.7848	-2.47%
2015-06-19	0	0.810	0.790	0.810	0.790	0.830	4,516,000	3,635,740	0.8051	0.810	0.790	0.810	0.790	0.830	4,516,000	0.8051	-1.22%
2015-06-18	0	0.820	0.810	0.820	0.800	0.830	2,130,000	1,725,170	0.8099	0.820	0.810	0.820	0.800	0.830	2,130,000	0.8099	-1.20%
2015-06-17	0	0.830	0.810	0.830	0.800	0.830	2,243,000	1,822,660	0.8126	0.830	0.810	0.830	0.800	0.830	2,243,000	0.8126	3.75%
2015-06-16	0	0.800	0.800	0.810	0.800	0.850	5,328,000	4,327,470	0.8122	0.800	0.800	0.810	0.800	0.850	5,328,000	0.8122	-4.76%
2015-06-15	0	0.840	0.830	0.840	0.820	0.860	6,479,000	5,428,040	0.8378	0.840	0.830	0.840	0.820	0.860	6,479,000	0.8378	-2.33%
2015-06-12	0	0.860	0.850	0.860	0.810	0.870	11,221,000	9,558,030	0.8518	0.860	0.850	0.860	0.810	0.870	11,221,000	0.8518	4.88%
2015-06-11	0	0.820	0.810	0.830	0.790	0.830	9,187,000	7,475,280	0.8137	0.820	0.810	0.830	0.790	0.830	9,187,000	0.8137	2.50%
2015-06-10	0	0.800	0.790	0.800	0.780	0.830	12,258,000	9,772,830	0.7973	0.800	0.790	0.800	0.780	0.830	12,258,000	0.7973	-3.61%
2015-06-09	0	0.830	0.820	0.830	0.780	0.900	29,535,000	24,612,230	0.8333	0.830	0.820	0.830	0.780	0.900	29,535,000	0.8333	-4.60%
2015-06-08	0	0.870	0.870	0.880	0.800	0.920	47,448,000	41,117,500	0.8666	0.870	0.870	0.880	0.800	0.920	47,448,000	0.8666	8.75%
2015-06-05	0	0.800	0.790	0.800	0.790	0.830	6,913,000	5,598,130	0.8098	0.800	0.790	0.800	0.790	0.830	6,913,000	0.8098	0.00%
2015-06-04	0	0.800	0.790	0.800	0.760	0.820	8,987,000	7,131,970	0.7936	0.800	0.790	0.800	0.760	0.820	8,987,000	0.7936	0.00%
2015-06-03	0	0.800	0.790	0.800	0.780	0.850	20,183,000	16,468,870	0.8160	0.800	0.790	0.800	0.780	0.850	20,183,000	0.8160	1.27%
2015-06-02	0	0.790	0.790	0.800	0.780	0.800	3,655,000	2,898,720	0.7931	0.790	0.790	0.800	0.780	0.800	3,655,000	0.7931	-1.25%
2015-06-01	0	0.800	0.780	0.800	0.760	0.800	6,300,000	4,913,040	0.7798	0.800	0.780	0.800	0.760	0.800	6,300,000	0.7798	3.90%
2015-05-29	0	0.770	0.770	0.780	0.750	0.800	6,662,000	5,185,850	0.7784	0.770	0.770	0.780	0.750	0.800	6,662,000	0.7784	-3.75%
2015-05-28	0	0.800	0.800	0.810	0.780	0.850	7,933,120	6,430,329	0.8106	0.800	0.800	0.810	0.780	0.850	7,933,120	0.8106	-4.76%
2015-05-27	0	0.840	0.820	0.840	0.780	0.840	15,077,000	12,234,300	0.8115	0.840	0.820	0.840	0.780	0.840	15,077,000	0.8115	6.33%
2015-05-26	0	0.790	0.790	0.800	0.770	0.800	6,508,000	5,115,570	0.7860	0.790	0.790	0.800	0.770	0.800	6,508,000	0.7860	0.00%
2015-05-22	0	0.790	0.780	0.790	0.780	0.810	7,420,933	5,879,470	0.7923	0.790	0.780	0.790	0.780	0.810	7,420,933	0.7923	1.28%
2015-05-21	0	0.780	0.780	0.790	0.770	0.800	4,486,000	3,510,440	0.7825	0.780	0.780	0.790	0.770	0.800	4,486,000	0.7825	-1.27%
2015-05-20	0	0.790	0.780	0.790	0.750	0.820	7,795,000	6,155,960	0.7897	0.790	0.780	0.790	0.750	0.820	7,795,000	0.7897	1.28%
2015-05-19	0	0.780	0.780	0.790	0.750	0.800	4,397,000	3,395,660	0.7723	0.780	0.780	0.790	0.750	0.800	4,397,000	0.7723	5.41%
2015-05-18	0	0.740	0.740	0.750	0.740	0.770	1,763,000	1,330,570	0.7547	0.740	0.740	0.750	0.740	0.770	1,763,000	0.7547	-3.90%
2015-05-15	0	0.770	0.760	0.770	0.750	0.800	3,615,000	2,796,550	0.7736	0.770	0.760	0.770	0.750	0.800	3,615,000	0.7736	1.32%
2015-05-14	0	0.760	0.740	0.770	0.720	0.770	4,332,000	3,227,240	0.7450	0.760	0.740	0.770	0.720	0.770	4,332,000	0.7450	2.70%
2015-05-13	0	0.740	0.730	0.740	0.720	0.740	2,527,000	1,845,080	0.7301	0.740	0.730	0.740	0.720	0.740	2,527,000	0.7301	0.00%
2015-05-12	0	0.740	0.730	0.740	0.730	0.750	5,926,000	4,356,130	0.7351	0.740	0.730	0.740	0.730	0.750	5,926,000	0.7351	-2.63%
2015-05-11	0	0.760	0.760	0.770	0.750	0.770	1,800,000	1,366,710	0.7593	0.760	0.760	0.770	0.750	0.770	1,800,000	0.7593	-1.30%
2015-05-08	0	0.770	0.760	0.770	0.730	0.780	3,917,000	2,976,010	0.7598	0.770	0.760	0.770	0.730	0.780	3,917,000	0.7598	4.05%
2015-05-07	0	0.740	0.740	0.750	0.730	0.780	3,123,000	2,343,060	0.7503	0.740	0.740	0.750	0.730	0.780	3,123,000	0.7503	-5.13%
2015-05-06	0	0.780	0.780	0.800	0.770	0.810	3,050,000	2,410,390	0.7903	0.780	0.780	0.800	0.770	0.810	3,050,000	0.7903	-1.27%
2015-05-05	0	0.790	0.780	0.790	0.770	0.840	5,749,000	4,584,890	0.7975	0.790	0.780	0.790	0.770	0.840	5,749,000	0.7975	-3.66%
2015-05-04	0	0.820	0.820	0.830	0.810	0.830	3,926,100	3,230,259	0.8228	0.820	0.820	0.830	0.810	0.830	3,926,100	0.8228	1.23%
2015-04-30	0	0.810	0.800	0.810	0.770	0.820	4,335,000	3,412,360	0.7872	0.810	0.800	0.810	0.770	0.820	4,335,000	0.7872	0.00%
2015-04-29	0	0.810	0.810	0.820	0.810	0.850	4,112,000	3,362,730	0.8178	0.810	0.810	0.820	0.810	0.850	4,112,000	0.8178	-2.41%
2015-04-28	0	0.830	0.830	0.850	0.830	0.880	11,402,000	9,703,240	0.8510	0.830	0.830	0.850	0.830	0.880	11,402,000	0.8510	0.00%
2015-04-27	0	0.830	0.820	0.830	0.780	0.870	12,242,169	10,043,696	0.8204	0.830	0.820	0.830	0.780	0.870	12,242,169	0.8204	5.06%
2015-04-24	0	0.790	0.780	0.790	0.770	0.820	6,110,000	4,837,670	0.7918	0.790	0.780	0.790	0.770	0.820	6,110,000	0.7918	2.60%
2015-04-23	0	0.770	0.750	0.770	0.750	0.790	5,565,000	4,255,850	0.7648	0.770	0.750	0.770	0.750	0.790	5,565,000	0.7648	0.00%
2015-04-22	0	0.770	0.760	0.770	0.730	0.790	5,701,000	4,358,650	0.7645	0.770	0.760	0.770	0.730	0.790	5,701,000	0.7645	4.05%
2015-04-21	0	0.740	0.740	0.750	0.710	0.750	6,562,000	4,784,820	0.7292	0.740	0.740	0.750	0.710	0.750	6,562,000	0.7292	4.23%
2015-04-20	0	0.710	0.700	0.710	0.680	0.760	18,308,000	12,890,120	0.7041	0.710	0.700	0.710	0.680	0.760	18,308,000	0.7041	-7.79%
2015-04-17	0	0.770	0.760	0.770	0.750	0.820	17,401,000	13,505,400	0.7761	0.770	0.760	0.770	0.750	0.820	17,401,000	0.7761	-6.10%
2015-04-16	0	0.820	0.810	0.820	0.800	0.840	7,969,000	6,477,030	0.8128	0.820	0.810	0.820	0.800	0.840	7,969,000	0.8128	-2.38%
2015-04-15	0	0.840	0.830	0.840	0.800	0.930	15,028,300	12,712,640	0.8459	0.840	0.830	0.840	0.800	0.930	15,028,300	0.8459	-5.62%
2015-04-14	0	0.890	0.890	0.900	0.880	1.000	35,948,000	33,783,830	0.9398	0.890	0.890	0.900	0.880	1.000	35,948,000	0.9398	-2.20%
2015-04-13	0	0.910	0.900	0.910	0.700	0.950	52,423,000	43,591,060	0.8315	0.910	0.900	0.910	0.700	0.950	52,423,000	0.8315	33.82%
2015-04-10	0	0.680	0.680	0.690	0.640	0.700	26,115,000	17,607,660	0.6742	0.680	0.680	0.690	0.640	0.700	26,115,000	0.6742	9.68%
2015-04-09	0	0.620	0.620	0.630	0.590	0.680	21,596,000	13,454,310	0.6230	0.620	0.620	0.630	0.590	0.680	21,596,000	0.6230	6.90%
2015-04-08	0	0.580	0.570	0.580	0.540	0.590	14,531,000	8,268,910	0.5691	0.580	0.570	0.580	0.540	0.590	14,531,000	0.5691	9.43%
2015-04-02	0	0.530	0.530	0.540	0.520	0.540	9,953,000	5,214,180	0.5239	0.530	0.530	0.540	0.520	0.540	9,953,000	0.5239	-1.85%
2015-04-01	0	0.540	0.530	0.540	0.520	0.590	19,224,000	10,343,470	0.5380	0.540	0.530	0.540	0.520	0.590	19,224,000	0.5380	-8.47%
2015-03-31	0	0.590	0.580	0.590	0.570	0.610	2,873,000	1,704,860	0.5934	0.590	0.580	0.590	0.570	0.610	2,873,000	0.5934	0.00%
2015-03-30	0	0.590	0.590	0.600	0.560	0.600	3,475,000	2,028,280	0.5837	0.590	0.590	0.600	0.560	0.600	3,475,000	0.5837	5.36%
2015-03-27	0	0.560	0.560	0.570	0.560	0.580	2,015,000	1,140,400	0.5660	0.560	0.560	0.570	0.560	0.580	2,015,000	0.5660	-3.45%
2015-03-26	0	0.580	0.570	0.580	0.570	0.580	856,000	489,820	0.5722	0.580	0.570	0.580	0.570	0.580	856,000	0.5722	0.00%
2015-03-25	0	0.580	0.580	0.590	0.570	0.590	504,326	292,939	0.5809	0.580	0.580	0.590	0.570	0.590	504,326	0.5809	1.75%
2015-03-24	0	0.570	0.570	0.580	0.570	0.580	913,000	522,400	0.5722	0.570	0.570	0.580	0.570	0.580	913,000	0.5722	-1.72%
2015-03-23	0	0.580	0.570	0.580	0.570	0.600	1,275,000	739,380	0.5799	0.580	0.570	0.580	0.570	0.600	1,275,000	0.5799	0.00%
2015-03-20	0	0.580	0.590	0.600	0.560	0.600	2,165,000	1,255,520	0.5799	0.580	0.590	0.600	0.560	0.600	2,165,000	0.5799	-3.33%
2015-03-19	0	0.600	0.590	0.600	0.590	0.600	1,218,000	728,450	0.5981	0.600	0.590	0.600	0.590	0.600	1,218,000	0.5981	1.69%
2015-03-18	0	0.590	0.580	0.590	0.580	0.600	686,000	403,450	0.5881	0.590	0.580	0.590	0.580	0.600	686,000	0.5881	1.72%
2015-03-17	0	0.580	0.580	0.590	0.570	0.600	919,000	537,100	0.5844	0.580	0.580	0.590	0.570	0.600	919,000	0.5844	-1.69%
2015-03-16	0	0.590	0.590	0.600	0.590	0.600	393,000	233,150	0.5933	0.590	0.590	0.600	0.590	0.600	393,000	0.5933	-3.28%
2015-03-13	0	0.610	0.600	0.610	0.600	0.610	1,467,000	888,960	0.6060	0.610	0.600	0.610	0.600	0.610	1,467,000	0.6060	1.67%
2015-03-12	0	0.600	0.590	0.600	0.590	0.610	444,000	265,260	0.5974	0.600	0.590	0.600	0.590	0.610	444,000	0.5974	0.00%
2015-03-11	0	0.600	0.590	0.600	0.590	0.610	853,000	509,930	0.5978	0.600	0.590	0.600	0.590	0.610	853,000	0.5978	0.00%
2015-03-10	0	0.600	0.590	0.600	0.590	0.610	1,018,000	611,640	0.6008	0.600	0.590	0.600	0.590	0.610	1,018,000	0.6008	-3.23%
2015-03-09	0	0.620	0.610	0.620	0.590	0.630	846,000	514,360	0.6080	0.620	0.610	0.620	0.590	0.630	846,000	0.6080	1.64%
2015-03-06	0	0.610	0.600	0.610	0.590	0.610	1,299,000	775,580	0.5971	0.610	0.600	0.610	0.590	0.610	1,299,000	0.5971	0.00%
2015-03-05	0	0.610	0.600	0.610	0.590	0.610	1,658,000	990,791	0.5976	0.610	0.600	0.610	0.590	0.610	1,658,000	0.5976	0.00%
2015-03-04	0	0.610	0.600	0.610	0.600	0.620	634,000	384,970	0.6072	0.610	0.600	0.610	0.600	0.620	634,000	0.6072	-1.61%
2015-03-03	0	0.620	0.610	0.620	0.600	0.620	1,083,000	660,170	0.6096	0.620	0.610	0.620	0.600	0.620	1,083,000	0.6096	0.00%
2015-03-02	0	0.620	0.610	0.620	0.610	0.640	1,395,000	864,430	0.6197	0.620	0.610	0.620	0.610	0.640	1,395,000	0.6197	-1.59%
2015-02-27	0	0.630	0.620	0.630	0.620	0.670	3,277,000	2,081,390	0.6352	0.630	0.620	0.630	0.620	0.670	3,277,000	0.6352	-5.97%
2015-02-26	0	0.670	0.660	0.670	0.600	0.670	6,762,000	4,329,980	0.6403	0.670	0.660	0.670	0.600	0.670	6,762,000	0.6403	11.67%
2015-02-25	0	0.600	0.600	0.610	0.600	0.610	650,000	392,360	0.6036	0.600	0.600	0.610	0.600	0.610	650,000	0.6036	0.00%
2015-02-24	0	0.600	0.590	0.600	0.590	0.610	321,000	192,480	0.5996	0.600	0.590	0.600	0.590	0.610	321,000	0.5996	0.00%
2015-02-23	0	0.600	0.600	0.610	0.590	0.610	295,000	178,470	0.6050	0.600	0.600	0.610	0.590	0.610	295,000	0.6050	0.00%
2015-02-18	0	0.600	0.600	0.610	0.600	0.610	429,000	260,560	0.6074	0.600	0.600	0.610	0.600	0.610	429,000	0.6074	0.00%
2015-02-17	0	0.600	0.590	0.610	0.580	0.600	305,000	180,030	0.5903	0.600	0.590	0.610	0.580	0.600	305,000	0.5903	1.69%
2015-02-16	0	0.590	0.580	0.590	0.580	0.600	454,000	269,020	0.5926	0.590	0.580	0.590	0.580	0.600	454,000	0.5926	0.00%
2015-02-13	0	0.590	0.590	0.610	0.580	0.610	1,595,000	953,400	0.5977	0.590	0.590	0.610	0.580	0.610	1,595,000	0.5977	1.72%
2015-02-12	0	0.580	0.570	0.580	0.560	0.580	1,960,000	1,118,620	0.5707	0.580	0.570	0.580	0.560	0.580	1,960,000	0.5707	-1.69%
2015-02-11	0	0.590	0.590	0.600	0.580	0.610	1,232,000	725,160	0.5886	0.590	0.590	0.600	0.580	0.610	1,232,000	0.5886	-1.67%
2015-02-10	0	0.600	0.600	0.610	0.600	0.610	937,000	564,000	0.6019	0.600	0.600	0.610	0.600	0.610	937,000	0.6019	-1.64%
2015-02-09	0	0.610	0.600	0.610	0.600	0.620	2,026,000	1,220,760	0.6025	0.610	0.600	0.610	0.600	0.620	2,026,000	0.6025	-3.17%
2015-02-06	0	0.630	0.620	0.630	0.620	0.640	1,341,000	836,480	0.6238	0.630	0.620	0.630	0.620	0.640	1,341,000	0.6238	-1.56%
2015-02-05	0	0.640	0.630	0.640	0.630	0.650	1,130,000	724,900	0.6415	0.640	0.630	0.640	0.630	0.650	1,130,000	0.6415	0.00%
2015-02-04	0	0.640	0.640	0.650	0.640	0.650	1,230,000	792,920	0.6447	0.640	0.640	0.650	0.640	0.650	1,230,000	0.6447	-1.54%
2015-02-03	0	0.650	0.640	0.650	0.630	0.650	630,000	404,020	0.6413	0.650	0.640	0.650	0.630	0.650	630,000	0.6413	0.00%
2015-02-02	0	0.650	0.640	0.650	0.640	0.660	1,821,000	1,174,350	0.6449	0.650	0.640	0.650	0.640	0.660	1,821,000	0.6449	-2.99%
2015-01-30	0	0.670	0.670	0.680	0.660	0.680	678,000	455,810	0.6723	0.670	0.670	0.680	0.660	0.680	678,000	0.6723	-1.47%
2015-01-29	0	0.680	0.670	0.680	0.660	0.680	1,390,420	937,833	0.6745	0.680	0.670	0.680	0.660	0.680	1,390,420	0.6745	-1.45%
2015-01-28	0	0.690	0.680	0.690	0.680	0.690	554,000	378,610	0.6834	0.690	0.680	0.690	0.680	0.690	554,000	0.6834	0.00%
2015-01-27	0	0.690	0.690	0.700	0.680	0.700	993,000	688,250	0.6931	0.690	0.690	0.700	0.680	0.700	993,000	0.6931	1.47%
2015-01-26	0	0.680	0.680	0.690	0.670	0.690	1,509,000	1,024,550	0.6790	0.680	0.680	0.690	0.670	0.690	1,509,000	0.6790	-1.45%
2015-01-23	0	0.690	0.680	0.690	0.680	0.700	894,000	617,880	0.6911	0.690	0.680	0.690	0.680	0.700	894,000	0.6911	1.47%
2015-01-22	0	0.680	0.680	0.690	0.680	0.710	485,000	335,670	0.6921	0.680	0.680	0.690	0.680	0.710	485,000	0.6921	-1.45%
2015-01-21	0	0.690	0.680	0.700	0.680	0.690	721,000	497,310	0.6898	0.690	0.680	0.700	0.680	0.690	721,000	0.6898	0.00%
2015-01-20	0	0.690	0.690	0.700	0.670	0.700	917,000	627,540	0.6843	0.690	0.690	0.700	0.670	0.700	917,000	0.6843	1.47%
2015-01-19	0	0.680	0.680	0.690	0.670	0.690	1,167,000	796,090	0.6822	0.680	0.680	0.690	0.670	0.690	1,167,000	0.6822	-2.86%
2015-01-16	0	0.700	0.690	0.700	0.690	0.720	952,000	665,590	0.6991	0.700	0.690	0.700	0.690	0.720	952,000	0.6991	-1.41%
2015-01-15	0	0.710	0.700	0.710	0.690	0.720	1,324,000	931,950	0.7039	0.710	0.700	0.710	0.690	0.720	1,324,000	0.7039	-1.39%
2015-01-14	0	0.720	0.720	0.730	0.710	0.740	1,001,000	721,890	0.7212	0.720	0.720	0.730	0.710	0.740	1,001,000	0.7212	-2.70%
2015-01-13	0	0.740	0.730	0.740	0.730	0.740	728,000	532,880	0.7320	0.740	0.730	0.740	0.730	0.740	728,000	0.7320	-1.33%
2015-01-12	0	0.750	0.740	0.750	0.720	0.770	1,774,000	1,335,210	0.7527	0.750	0.740	0.750	0.720	0.770	1,774,000	0.7527	2.74%
2015-01-09	0	0.730	0.730	0.740	0.720	0.750	1,425,000	1,045,980	0.7340	0.730	0.730	0.740	0.720	0.750	1,425,000	0.7340	-1.35%
2015-01-08	0	0.740	0.740	0.750	0.730	0.760	1,448,000	1,079,320	0.7454	0.740	0.740	0.750	0.730	0.760	1,448,000	0.7454	-2.63%
2015-01-07	0	0.760	0.760	0.770	0.740	0.780	2,294,000	1,749,620	0.7627	0.760	0.760	0.770	0.740	0.780	2,294,000	0.7627	1.33%
2015-01-06	0	0.750	0.750	0.760	0.740	0.800	3,729,000	2,842,720	0.7623	0.750	0.750	0.760	0.740	0.800	3,729,000	0.7623	-5.06%
2015-01-05	0	0.790	0.790	0.800	0.700	0.800	11,909,000	9,224,240	0.7746	0.790	0.790	0.800	0.700	0.800	11,909,000	0.7746	12.86%
2015-01-02	0	0.700	0.690	0.700	0.680	0.710	2,130,000	1,473,140	0.6916	0.700	0.690	0.700	0.680	0.710	2,130,000	0.6916	0.00%
2014-12-31	0	0.700	0.700	0.710	0.690	0.710	318,580	224,238	0.7039	0.700	0.700	0.710	0.690	0.710	318,580	0.7039	0.00%
2014-12-30	0	0.700	0.700	0.710	0.680	0.710	971,000	670,824	0.6909	0.700	0.700	0.710	0.680	0.710	971,000	0.6909	1.45%
2014-12-29	0	0.690	0.680	0.690	0.680	0.710	672,000	462,320	0.6880	0.690	0.680	0.690	0.680	0.710	672,000	0.6880	1.47%
2014-12-24	0	0.680	0.690	0.700	0.680	0.700	333,000	229,190	0.6883	0.680	0.690	0.700	0.680	0.700	333,000	0.6883	-1.45%
2014-12-23	0	0.690	0.680	0.700	0.680	0.700	1,603,000	1,106,570	0.6903	0.690	0.680	0.700	0.680	0.700	1,603,000	0.6903	-2.82%
2014-12-22	0	0.710	0.700	0.710	0.690	0.720	1,394,965	982,951	0.7046	0.710	0.700	0.710	0.690	0.720	1,394,965	0.7046	1.43%
2014-12-19	0	0.700	0.700	0.710	0.690	0.720	2,963,000	2,073,060	0.6996	0.700	0.700	0.710	0.690	0.720	2,963,000	0.6996	-2.78%
2014-12-18	0	0.720	0.710	0.720	0.710	0.730	1,439,000	1,030,560	0.7162	0.720	0.710	0.720	0.710	0.730	1,439,000	0.7162	0.00%
2014-12-17	0	0.720	0.720	0.730	0.710	0.740	1,387,000	997,960	0.7195	0.720	0.720	0.730	0.710	0.740	1,387,000	0.7195	-2.70%
2014-12-16	0	0.740	0.730	0.740	0.720	0.740	1,245,826	907,535	0.7285	0.740	0.730	0.740	0.720	0.740	1,245,826	0.7285	0.00%
2014-12-15	0	0.740	0.730	0.740	0.730	0.740	440,000	322,990	0.7341	0.740	0.730	0.740	0.730	0.740	440,000	0.7341	0.00%
2014-12-12	0	0.740	0.740	0.750	0.730	0.750	886,000	652,450	0.7364	0.740	0.740	0.750	0.730	0.750	886,000	0.7364	1.37%
2014-12-11	0	0.730	0.730	0.740	0.720	0.740	880,000	643,530	0.7313	0.730	0.730	0.740	0.720	0.740	880,000	0.7313	-1.35%
2014-12-10	0	0.740	0.740	0.750	0.720	0.750	2,235,000	1,635,130	0.7316	0.740	0.740	0.750	0.720	0.750	2,235,000	0.7316	-1.33%
2014-12-09	0	0.750	0.740	0.750	0.740	0.770	2,005,000	1,504,120	0.7502	0.750	0.740	0.750	0.740	0.770	2,005,000	0.7502	-2.60%
2014-12-08	0	0.770	0.770	0.780	0.750	0.820	3,610,000	2,786,190	0.7718	0.770	0.770	0.780	0.750	0.820	3,610,000	0.7718	-3.75%
2014-12-05	0	0.800	0.790	0.800	0.790	0.830	3,012,000	2,438,530	0.8096	0.800	0.790	0.800	0.790	0.830	3,012,000	0.8096	-3.61%
2014-12-04	0	0.830	0.820	0.830	0.770	0.840	7,223,000	5,871,450	0.8129	0.830	0.820	0.830	0.770	0.840	7,223,000	0.8129	9.21%
2014-12-03	0	0.760	0.760	0.770	0.740	0.780	1,636,000	1,244,540	0.7607	0.760	0.760	0.770	0.740	0.780	1,636,000	0.7607	0.00%
2014-12-02	0	0.760	0.760	0.770	0.750	0.780	1,120,000	859,140	0.7671	0.760	0.760	0.770	0.750	0.780	1,120,000	0.7671	0.00%
2014-12-01	0	0.760	0.760	0.770	0.750	0.780	759,000	581,850	0.7666	0.760	0.760	0.770	0.750	0.780	759,000	0.7666	0.00%
2014-11-28	0	0.760	0.760	0.770	0.750	0.770	2,044,000	1,554,520	0.7605	0.760	0.760	0.770	0.750	0.770	2,044,000	0.7605	-1.30%
2014-11-27	0	0.770	0.770	0.780	0.760	0.800	2,207,000	1,706,070	0.7730	0.770	0.770	0.780	0.760	0.800	2,207,000	0.7730	-2.53%
2014-11-26	0	0.790	0.780	0.790	0.750	0.820	8,700,333	6,748,949	0.7757	0.790	0.780	0.790	0.750	0.820	8,700,333	0.7757	8.22%
2014-11-25	0	0.730	0.710	0.750	0.710	0.850	10,069,956	7,812,310	0.7758	0.730	0.710	0.750	0.710	0.850	10,069,956	0.7758	-10.98%
2014-11-24	0	0.820	0.820	0.830	0.820	0.840	1,535,786	1,269,814	0.8268	0.820	0.820	0.830	0.820	0.840	1,535,786	0.8268	0.00%
2014-11-21	0	0.820	0.810	0.820	0.810	0.820	573,000	465,340	0.8121	0.820	0.810	0.820	0.810	0.820	573,000	0.8121	1.23%
2014-11-20	0	0.810	0.800	0.810	0.800	0.820	1,671,000	1,359,412	0.8135	0.810	0.800	0.810	0.800	0.820	1,671,000	0.8135	-1.22%
2014-11-19	0	0.820	0.810	0.820	0.810	0.830	1,393,000	1,142,660	0.8203	0.820	0.810	0.820	0.810	0.830	1,393,000	0.8203	0.00%
2014-11-18	0	0.820	0.820	0.830	0.810	0.840	1,729,000	1,430,390	0.8273	0.820	0.820	0.830	0.810	0.840	1,729,000	0.8273	-1.20%
2014-11-17	0	0.830	0.820	0.830	0.830	0.860	1,456,000	1,217,540	0.8362	0.830	0.820	0.830	0.830	0.860	1,456,000	0.8362	-3.49%
2014-11-14	0	0.860	0.850	0.860	0.840	0.890	1,454,000	1,245,140	0.8564	0.860	0.850	0.860	0.840	0.890	1,454,000	0.8564	-1.15%
2014-11-13	0	0.870	0.870	0.880	0.860	0.900	1,509,000	1,331,020	0.8821	0.870	0.870	0.880	0.860	0.900	1,509,000	0.8821	-1.14%
2014-11-12	0	0.880	0.870	0.880	0.840	0.880	1,837,000	1,586,700	0.8637	0.880	0.870	0.880	0.840	0.880	1,837,000	0.8637	4.76%
2014-11-11	0	0.840	0.840	0.850	0.830	0.850	959,000	803,380	0.8377	0.840	0.840	0.850	0.830	0.850	959,000	0.8377	-1.18%
2014-11-10	0	0.850	0.840	0.850	0.840	0.860	1,847,000	1,565,520	0.8476	0.850	0.840	0.850	0.840	0.860	1,847,000	0.8476	1.19%
2014-11-07	0	0.840	0.840	0.850	0.830	0.850	432,000	362,500	0.8391	0.840	0.840	0.850	0.830	0.850	432,000	0.8391	0.00%
2014-11-06	0	0.840	0.830	0.840	0.830	0.850	1,108,000	933,330	0.8424	0.840	0.830	0.840	0.830	0.850	1,108,000	0.8424	-1.18%
2014-11-05	0	0.850	0.840	0.850	0.840	0.850	658,000	554,550	0.8428	0.850	0.840	0.850	0.840	0.850	658,000	0.8428	-1.16%
2014-11-04	0	0.860	0.850	0.860	0.840	0.860	1,122,000	956,980	0.8529	0.860	0.850	0.860	0.840	0.860	1,122,000	0.8529	1.18%
2014-11-03	0	0.850	0.840	0.850	0.820	0.860	601,016	505,742	0.8415	0.850	0.840	0.850	0.820	0.860	601,016	0.8415	1.19%
2014-10-31	0	0.840	0.830	0.840	0.820	0.840	693,000	574,530	0.8290	0.840	0.830	0.840	0.820	0.840	693,000	0.8290	2.44%
2014-10-30	0	0.820	0.810	0.830	0.810	0.840	949,000	774,420	0.8160	0.820	0.810	0.830	0.810	0.840	949,000	0.8160	-2.38%
2014-10-29	0	0.840	0.830	0.840	0.830	0.840	469,000	391,660	0.8351	0.840	0.830	0.840	0.830	0.840	469,000	0.8351	0.00%
2014-10-28	0	0.840	0.830	0.840	0.810	0.840	1,344,000	1,102,960	0.8207	0.840	0.830	0.840	0.810	0.840	1,344,000	0.8207	2.44%
2014-10-27	0	0.820	0.810	0.830	0.810	0.840	906,000	742,820	0.8199	0.820	0.810	0.830	0.810	0.840	906,000	0.8199	-2.38%
2014-10-24	0	0.840	0.830	0.840	0.830	0.840	752,000	628,220	0.8354	0.840	0.830	0.840	0.830	0.840	752,000	0.8354	0.00%
2014-10-23	0	0.840	0.830	0.840	0.830	0.850	337,000	283,910	0.8425	0.840	0.830	0.840	0.830	0.850	337,000	0.8425	-1.18%
2014-10-22	0	0.850	0.840	0.850	0.830	0.850	412,000	346,930	0.8421	0.850	0.840	0.850	0.830	0.850	412,000	0.8421	1.19%
2014-10-21	0	0.840	0.840	0.850	0.830	0.850	886,000	740,960	0.8363	0.840	0.840	0.850	0.830	0.850	886,000	0.8363	-1.18%
2014-10-20	0	0.850	0.840	0.850	0.830	0.860	926,000	776,440	0.8385	0.850	0.840	0.850	0.830	0.860	926,000	0.8385	0.00%
2014-10-17	0	0.850	0.850	0.860	0.850	0.870	397,000	339,570	0.8553	0.850	0.850	0.860	0.850	0.870	397,000	0.8553	0.00%
2014-10-16	0	0.850	0.850	0.860	0.840	0.860	648,000	551,000	0.8503	0.850	0.850	0.860	0.840	0.860	648,000	0.8503	-2.30%
2014-10-15	0	0.870	0.850	0.870	0.850	0.870	561,000	480,850	0.8571	0.870	0.850	0.870	0.850	0.870	561,000	0.8571	1.16%
2014-10-14	0	0.860	0.860	0.870	0.860	0.870	606,000	524,630	0.8657	0.860	0.860	0.870	0.860	0.870	606,000	0.8657	0.00%
2014-10-13	0	0.860	0.860	0.880	0.850	0.880	761,000	658,130	0.8648	0.860	0.860	0.880	0.850	0.880	761,000	0.8648	-1.15%
2014-10-10	0	0.870	0.860	0.870	0.850	0.870	1,188,000	1,025,400	0.8631	0.870	0.860	0.870	0.850	0.870	1,188,000	0.8631	1.16%
2014-10-09	0	0.860	0.860	0.870	0.850	0.870	909,000	783,130	0.8615	0.860	0.860	0.870	0.850	0.870	909,000	0.8615	0.00%
2014-10-08	0	0.860	0.850	0.870	0.850	0.870	591,000	505,550	0.8554	0.860	0.850	0.870	0.850	0.870	591,000	0.8554	-1.15%
2014-10-07	0	0.870	0.860	0.870	0.840	0.880	1,595,000	1,370,390	0.8592	0.870	0.860	0.870	0.840	0.880	1,595,000	0.8592	1.16%
2014-10-06	0	0.860	0.860	0.870	0.850	0.880	813,000	698,990	0.8598	0.860	0.860	0.870	0.850	0.880	813,000	0.8598	1.18%
2014-10-03	0	0.850	0.850	0.870	0.840	0.870	1,526,000	1,306,620	0.8562	0.850	0.850	0.870	0.840	0.870	1,526,000	0.8562	-2.30%
2014-09-30	0	0.870	0.860	0.870	0.850	0.870	1,025,000	884,260	0.8627	0.870	0.860	0.870	0.850	0.870	1,025,000	0.8627	0.00%
2014-09-29	0	0.870	0.860	0.870	0.860	0.890	1,636,000	1,419,390	0.8676	0.870	0.860	0.870	0.860	0.890	1,636,000	0.8676	-2.25%
2014-09-26	0	0.890	0.880	0.890	0.880	0.910	2,158,000	1,919,830	0.8896	0.890	0.880	0.890	0.880	0.910	2,158,000	0.8896	-2.20%
2014-09-25	0	0.910	0.900	0.910	0.900	0.920	867,000	788,880	0.9099	0.910	0.900	0.910	0.900	0.920	867,000	0.9099	-1.09%
2014-09-24	0	0.920	0.920	0.930	0.900	0.930	1,221,000	1,115,090	0.9133	0.920	0.920	0.930	0.900	0.930	1,221,000	0.9133	1.10%
2014-09-23	0	0.910	0.900	0.910	0.880	0.910	1,438,000	1,287,690	0.8955	0.910	0.900	0.910	0.880	0.910	1,438,000	0.8955	2.25%
2014-09-22	0	0.890	0.880	0.890	0.880	0.920	3,551,000	3,198,511	0.9007	0.890	0.880	0.890	0.880	0.920	3,551,000	0.9007	-3.26%
2014-09-19	0	0.920	0.920	0.930	0.910	0.930	1,685,000	1,545,000	0.9169	0.920	0.920	0.930	0.910	0.930	1,685,000	0.9169	1.10%
2014-09-18	0	0.910	0.920	0.930	0.910	0.930	916,000	842,280	0.9195	0.910	0.920	0.930	0.910	0.930	916,000	0.9195	-2.15%
2014-09-17	0	0.930	0.920	0.930	0.920	0.930	627,000	577,820	0.9216	0.930	0.920	0.930	0.920	0.930	627,000	0.9216	1.09%
2014-09-16	0	0.920	0.910	0.920	0.910	0.930	1,841,000	1,688,140	0.9170	0.920	0.910	0.920	0.910	0.930	1,841,000	0.9170	-2.13%
2014-09-15	0	0.940	0.930	0.940	0.910	0.940	604,000	559,410	0.9262	0.940	0.930	0.940	0.910	0.940	604,000	0.9262	1.08%
2014-09-12	0	0.930	0.920	0.930	0.920	0.940	989,000	917,240	0.9274	0.930	0.920	0.930	0.920	0.940	989,000	0.9274	0.00%
2014-09-11	0	0.930	0.930	0.940	0.930	0.950	438,000	409,740	0.9355	0.930	0.930	0.940	0.930	0.950	438,000	0.9355	-1.06%
2014-09-10	0	0.940	0.940	0.950	0.930	0.960	1,054,000	991,180	0.9404	0.940	0.940	0.950	0.930	0.960	1,054,000	0.9404	-2.08%
2014-09-08	0	0.960	0.950	0.960	0.950	0.960	725,000	689,210	0.9506	0.960	0.950	0.960	0.950	0.960	725,000	0.9506	1.05%
2014-09-05	0	0.950	0.950	0.960	0.950	0.960	2,308,000	2,205,480	0.9556	0.950	0.950	0.960	0.950	0.960	2,308,000	0.9556	-2.06%
2014-09-04	0	0.970	0.960	0.970	0.940	0.970	5,015,000	4,788,810	0.9549	0.970	0.960	0.970	0.940	0.970	5,015,000	0.9549	3.19%
2014-09-03	0	0.940	0.940	0.950	0.920	0.950	2,400,000	2,239,040	0.9329	0.940	0.940	0.950	0.920	0.950	2,400,000	0.9329	2.17%
2014-09-02	0	0.920	0.910	0.930	0.910	0.930	2,521,000	2,310,480	0.9165	0.920	0.910	0.930	0.910	0.930	2,521,000	0.9165	-1.08%
2014-09-01	0	0.930	0.920	0.930	0.900	0.930	590,000	540,978	0.9169	0.930	0.920	0.930	0.900	0.930	590,000	0.9169	2.20%
2014-08-29	0	0.910	0.910	0.920	0.910	0.920	684,000	627,100	0.9168	0.910	0.910	0.920	0.910	0.920	684,000	0.9168	-2.15%
2014-08-28	0	0.930	0.920	0.930	0.910	0.940	1,763,000	1,629,553	0.9243	0.930	0.920	0.930	0.910	0.940	1,763,000	0.9243	0.00%
2014-08-27	0	0.930	0.920	0.930	0.920	0.940	2,226,000	2,062,570	0.9266	0.930	0.920	0.930	0.920	0.940	2,226,000	0.9266	1.09%
2014-08-26	0	0.920	0.910	0.920	0.910	0.930	3,099,000	2,845,490	0.9182	0.920	0.910	0.920	0.910	0.930	3,099,000	0.9182	-1.08%
2014-08-25	0	0.930	0.930	0.940	0.920	0.950	1,522,000	1,418,190	0.9318	0.930	0.930	0.940	0.920	0.950	1,522,000	0.9318	-1.06%
2014-08-22	0	0.940	0.940	0.950	0.930	0.950	1,276,000	1,201,560	0.9417	0.940	0.940	0.950	0.930	0.950	1,276,000	0.9417	1.08%
2014-08-21	0	0.930	0.930	0.940	0.930	0.960	2,833,399	2,662,349	0.9396	0.930	0.930	0.940	0.930	0.960	2,833,399	0.9396	-3.12%
2014-08-20	0	0.960	0.950	0.960	0.950	1.000	2,170,000	2,084,010	0.9604	0.960	0.950	0.960	0.950	1.000	2,170,000	0.9604	-2.04%
2014-08-19	0	0.980	0.970	0.980	0.970	1.000	2,420,000	2,369,120	0.9790	0.980	0.970	0.980	0.970	1.000	2,420,000	0.9790	0.00%
2014-08-18	0	0.980	0.980	0.990	0.970	1.010	3,037,000	3,015,022	0.9928	0.980	0.980	0.990	0.970	1.010	3,037,000	0.9928	-2.97%
2014-08-15	0	1.010	1.000	1.010	1.000	1.030	3,537,000	3,549,290	1.0035	1.010	1.000	1.010	1.000	1.030	3,537,000	1.0035	0.00%
2014-08-14	0	1.010	1.010	1.020	1.010	1.040	2,179,000	2,227,520	1.0223	1.010	1.010	1.020	1.010	1.040	2,179,000	1.0223	-1.94%
2014-08-13	0	1.030	1.020	1.030	1.000	1.050	4,374,000	4,493,640	1.0274	1.030	1.020	1.030	1.000	1.050	4,374,000	1.0274	1.98%
2014-08-12	0	1.010	1.000	1.010	0.990	1.020	3,531,000	3,533,420	1.0007	1.010	1.000	1.010	0.990	1.020	3,531,000	1.0007	-0.98%
2014-08-11	0	1.020	1.010	1.020	1.000	1.040	2,352,000	2,391,770	1.0169	1.020	1.010	1.020	1.000	1.040	2,352,000	1.0169	-0.97%
2014-08-08	0	1.030	1.020	1.030	1.010	1.070	4,038,000	4,135,360	1.0241	1.030	1.020	1.030	1.010	1.070	4,038,000	1.0241	-2.83%
2014-08-07	0	1.060	1.040	1.060	1.040	1.130	6,551,000	7,047,050	1.0757	1.060	1.040	1.060	1.040	1.130	6,551,000	1.0757	-3.64%
2014-08-06	0	1.100	1.090	1.100	1.000	1.130	10,338,000	11,058,540	1.0697	1.100	1.090	1.100	1.000	1.130	10,338,000	1.0697	7.84%
2014-08-05	0	1.020	1.010	1.020	1.000	1.040	2,193,000	2,225,220	1.0147	1.020	1.010	1.020	1.000	1.040	2,193,000	1.0147	-0.97%
2014-08-04	0	1.030	1.020	1.030	0.990	1.060	7,432,000	7,653,390	1.0298	1.030	1.020	1.030	0.990	1.060	7,432,000	1.0298	3.00%
2014-08-01	0	1.000	0.990	1.000	0.990	1.010	1,692,040	1,689,760	0.9987	1.000	0.990	1.000	0.990	1.010	1,692,040	0.9987	-1.96%
2014-07-31	0	1.020	1.010	1.020	0.990	1.040	3,206,293	3,234,728	1.0089	1.020	1.010	1.020	0.990	1.040	3,206,293	1.0089	3.03%
2014-07-30	0	0.990	0.990	1.000	0.990	1.050	6,975,000	7,053,860	1.0113	0.990	0.990	1.000	0.990	1.050	6,975,000	1.0113	-4.81%
2014-07-29	0	1.040	1.040	1.050	1.030	1.090	11,848,000	12,548,670	1.0591	1.040	1.040	1.050	1.030	1.090	11,848,000	1.0591	-1.89%
2014-07-28	0	1.060	1.050	1.060	0.960	1.070	25,750,000	26,222,440	1.0183	1.060	1.050	1.060	0.960	1.070	25,750,000	1.0183	8.16%
2014-07-25	0	0.980	0.970	0.980	0.880	0.980	18,196,000	17,087,790	0.9391	0.980	0.970	0.980	0.880	0.980	18,196,000	0.9391	8.89%
2014-07-24	0	0.900	0.890	0.900	0.880	0.920	2,691,000	2,412,850	0.8966	0.900	0.890	0.900	0.880	0.920	2,691,000	0.8966	0.00%
2014-07-23	0	0.900	0.890	0.900	0.850	0.900	9,868,000	8,669,370	0.8785	0.900	0.890	0.900	0.850	0.900	9,868,000	0.8785	7.14%
2014-07-22	0	0.840	0.840	0.850	0.830	0.850	1,522,000	1,272,880	0.8363	0.840	0.840	0.850	0.830	0.850	1,522,000	0.8363	1.20%
2014-07-21	0	0.830	0.830	0.850	0.830	0.850	1,277,000	1,066,000	0.8348	0.830	0.830	0.850	0.830	0.850	1,277,000	0.8348	-2.35%
2014-07-18	0	0.850	0.840	0.850	0.830	0.860	3,826,000	3,220,200	0.8417	0.850	0.840	0.850	0.830	0.860	3,826,000	0.8417	-1.16%
2014-07-17	0	0.860	0.850	0.860	0.840	0.880	4,633,000	3,958,670	0.8545	0.860	0.850	0.860	0.840	0.880	4,633,000	0.8545	-1.15%
2014-07-16	0	0.870	0.860	0.870	0.860	0.890	2,681,000	2,335,100	0.8710	0.870	0.860	0.870	0.860	0.890	2,681,000	0.8710	-1.14%
2014-07-15	0	0.880	0.870	0.880	0.870	0.890	1,208,000	1,062,360	0.8794	0.880	0.870	0.880	0.870	0.890	1,208,000	0.8794	-1.12%
2014-07-14	0	0.890	0.880	0.890	0.870	0.890	2,276,000	2,002,050	0.8796	0.890	0.880	0.890	0.870	0.890	2,276,000	0.8796	0.00%
2014-07-11	0	0.890	0.880	0.890	0.880	0.910	1,778,000	1,567,060	0.8814	0.890	0.880	0.890	0.880	0.910	1,778,000	0.8814	-1.11%
2014-07-10	0	0.900	0.890	0.900	0.880	0.900	1,047,000	932,700	0.8908	0.900	0.890	0.900	0.880	0.900	1,047,000	0.8908	2.27%
2014-07-09	0	0.880	0.880	0.890	0.880	0.910	2,744,000	2,450,790	0.8931	0.880	0.880	0.890	0.880	0.910	2,744,000	0.8931	-3.30%
2014-07-08	0	0.910	0.910	0.920	0.910	0.920	445,000	405,360	0.9109	0.910	0.910	0.920	0.910	0.920	445,000	0.9109	-1.09%
2014-07-07	0	0.920	0.910	0.920	0.900	0.930	842,000	769,770	0.9142	0.920	0.910	0.920	0.900	0.930	842,000	0.9142	0.00%
2014-07-04	0	0.920	0.920	0.930	0.910	0.930	788,000	724,090	0.9189	0.920	0.920	0.930	0.910	0.930	788,000	0.9189	1.10%
2014-07-03	0	0.910	0.910	0.920	0.900	0.920	1,028,000	936,390	0.9109	0.910	0.910	0.920	0.900	0.920	1,028,000	0.9109	1.11%
2014-07-02	0	0.900	0.900	0.910	0.900	0.910	382,000	345,260	0.9038	0.900	0.900	0.910	0.900	0.910	382,000	0.9038	-1.10%
2014-06-30	0	0.910	0.900	0.910	0.900	0.910	313,000	282,120	0.9013	0.910	0.900	0.910	0.900	0.910	313,000	0.9013	1.11%
2014-06-27	0	0.900	0.900	0.910	0.900	0.910	357,000	321,440	0.9004	0.900	0.900	0.910	0.900	0.910	357,000	0.9004	0.00%
2014-06-26	0	0.900	0.900	0.910	0.890	0.910	345,000	310,740	0.9007	0.900	0.900	0.910	0.890	0.910	345,000	0.9007	0.00%
2014-06-25	0	0.900	0.900	0.910	0.890	0.920	1,535,000	1,382,440	0.9006	0.900	0.900	0.910	0.890	0.920	1,535,000	0.9006	-2.17%
2014-06-24	0	0.920	0.910	0.920	0.890	0.920	2,528,000	2,287,030	0.9047	0.920	0.910	0.920	0.890	0.920	2,528,000	0.9047	3.37%
2014-06-23	0	0.890	0.880	0.890	0.880	0.900	1,993,000	1,766,900	0.8866	0.890	0.880	0.890	0.880	0.900	1,993,000	0.8866	3.49%
2014-06-20	0	0.860	0.850	0.870	0.860	0.910	1,721,000	1,529,770	0.8889	0.860	0.850	0.870	0.860	0.910	1,721,000	0.8889	-5.49%
2014-06-19	0	0.910	0.900	0.910	0.900	0.920	831,000	754,570	0.9080	0.910	0.900	0.910	0.900	0.920	831,000	0.9080	0.00%
2014-06-18	0	0.910	0.900	0.910	0.900	0.910	784,000	707,150	0.9020	0.910	0.900	0.910	0.900	0.910	784,000	0.9020	0.00%
2014-06-17	0	0.910	0.900	0.910	0.900	0.920	1,026,000	931,830	0.9082	0.910	0.900	0.910	0.900	0.920	1,026,000	0.9082	1.11%
2014-06-16	0	0.900	0.900	0.910	0.900	0.930	1,414,500	1,284,520	0.9081	0.900	0.900	0.910	0.900	0.930	1,414,500	0.9081	-2.17%
2014-06-13	0	0.920	0.920	0.930	0.900	0.940	2,931,000	2,692,550	0.9186	0.920	0.920	0.930	0.900	0.940	2,931,000	0.9186	1.10%
2014-06-12	0	0.910	0.900	0.910	0.890	0.910	535,000	481,920	0.9008	0.910	0.900	0.910	0.890	0.910	535,000	0.9008	1.11%
2014-06-11	0	0.900	0.900	0.910	0.890	0.910	913,000	823,800	0.9023	0.900	0.900	0.910	0.890	0.910	913,000	0.9023	-1.10%
2014-06-10	0	0.910	0.900	0.910	0.890	0.910	318,000	286,400	0.9006	0.910	0.900	0.910	0.890	0.910	318,000	0.9006	1.11%
2014-06-09	0	0.900	0.890	0.900	0.900	0.910	352,000	317,070	0.9008	0.900	0.890	0.900	0.900	0.910	352,000	0.9008	-1.10%
2014-06-06	0	0.910	0.900	0.910	0.890	0.910	1,012,000	912,200	0.9014	0.910	0.900	0.910	0.890	0.910	1,012,000	0.9014	0.00%
2014-06-05	0	0.910	0.900	0.910	0.880	0.910	1,489,000	1,331,530	0.8942	0.910	0.900	0.910	0.880	0.910	1,489,000	0.8942	1.11%
2014-06-04	0	0.900	0.890	0.900	0.890	0.900	444,000	396,010	0.8919	0.900	0.890	0.900	0.890	0.900	444,000	0.8919	0.00%
2014-06-03	0	0.900	0.890	0.900	0.880	0.910	1,452,000	1,293,810	0.8911	0.900	0.890	0.900	0.880	0.910	1,452,000	0.8911	0.00%
2014-05-30	0	0.900	0.890	0.900	0.890	0.900	480,000	429,040	0.8938	0.900	0.890	0.900	0.890	0.900	480,000	0.8938	0.00%
2014-05-29	0	0.900	0.890	0.900	0.890	0.910	169,000	151,880	0.8987	0.900	0.890	0.900	0.890	0.910	169,000	0.8987	0.00%
2014-05-28	0	0.900	0.890	0.900	0.890	0.910	374,000	334,700	0.8949	0.900	0.890	0.900	0.890	0.910	374,000	0.8949	0.00%
2014-05-27	0	0.900	0.890	0.900	0.890	0.910	453,000	405,290	0.8947	0.900	0.890	0.900	0.890	0.910	453,000	0.8947	0.00%
2014-05-26	0	0.900	0.890	0.900	0.890	0.920	1,747,000	1,574,340	0.9012	0.900	0.890	0.900	0.890	0.920	1,747,000	0.9012	-2.17%
2014-05-23	0	0.920	0.910	0.920	0.910	0.930	410,000	375,110	0.9149	0.920	0.910	0.920	0.910	0.930	410,000	0.9149	0.00%
2014-05-22	0	0.920	0.910	0.920	0.910	0.930	1,040,000	955,110	0.9184	0.920	0.910	0.920	0.910	0.930	1,040,000	0.9184	0.00%
2014-05-21	0	0.920	0.910	0.920	0.900	0.940	851,000	777,005	0.9130	0.920	0.910	0.920	0.900	0.940	851,000	0.9130	0.00%
2014-05-20	0	0.920	0.910	0.920	0.910	0.930	610,000	558,720	0.9159	0.920	0.910	0.920	0.910	0.930	610,000	0.9159	1.10%
2014-05-19	0	0.910	0.910	0.930	0.910	0.930	330,000	302,920	0.9179	0.910	0.910	0.930	0.910	0.930	330,000	0.9179	-1.09%
2014-05-16	0	0.920	0.910	0.920	0.910	0.950	615,000	565,200	0.9190	0.920	0.910	0.920	0.910	0.950	615,000	0.9190	-1.08%
2014-05-15	0	0.930	0.920	0.930	0.910	0.940	760,000	701,860	0.9235	0.930	0.920	0.930	0.910	0.940	760,000	0.9235	1.09%
2014-05-14	0	0.920	0.910	0.920	0.900	0.950	1,545,000	1,414,540	0.9156	0.920	0.910	0.920	0.900	0.950	1,545,000	0.9156	-1.08%
2014-05-13	0	0.930	0.920	0.930	0.930	0.960	943,000	888,400	0.9421	0.930	0.920	0.930	0.930	0.960	943,000	0.9421	-1.06%
2014-05-12	0	0.940	0.930	0.940	0.880	0.960	4,283,000	3,973,320	0.9277	0.940	0.930	0.940	0.880	0.960	4,283,000	0.9277	4.44%
2014-05-09	0	0.900	0.890	0.900	0.880	0.900	1,291,000	1,146,340	0.8879	0.900	0.890	0.900	0.880	0.900	1,291,000	0.8879	1.12%
2014-05-08	0	0.890	0.880	0.890	0.880	0.910	1,955,000	1,734,660	0.8873	0.890	0.880	0.890	0.880	0.910	1,955,000	0.8873	-1.11%
2014-05-07	0	0.900	0.890	0.900	0.890	0.910	949,000	850,270	0.8960	0.900	0.890	0.900	0.890	0.910	949,000	0.8960	-1.10%
2014-05-05	0	0.910	0.900	0.910	0.900	0.920	693,000	627,890	0.9060	0.910	0.900	0.910	0.900	0.920	693,000	0.9060	1.11%
2014-05-02	0	0.900	0.900	0.910	0.900	0.940	679,000	616,390	0.9078	0.900	0.900	0.910	0.900	0.940	679,000	0.9078	-1.10%
2014-04-30	0	0.910	0.890	0.910	0.890	0.940	2,528,100	2,316,678	0.9164	0.910	0.890	0.910	0.890	0.940	2,528,100	0.9164	1.11%
2014-04-29	0	0.900	0.890	0.900	0.880	0.900	709,000	632,220	0.8917	0.900	0.890	0.900	0.880	0.900	709,000	0.8917	0.00%
2014-04-28	0	0.900	0.890	0.900	0.880	0.910	778,000	696,710	0.8955	0.900	0.890	0.900	0.880	0.910	778,000	0.8955	0.00%
2014-04-25	0	0.900	0.900	0.910	0.900	0.930	1,268,000	1,149,650	0.9067	0.900	0.900	0.910	0.900	0.930	1,268,000	0.9067	-3.23%
2014-04-24	0	0.930	0.920	0.930	0.900	0.940	2,081,000	1,919,980	0.9226	0.930	0.920	0.930	0.900	0.940	2,081,000	0.9226	2.20%
2014-04-23	0	0.910	0.900	0.910	0.900	0.930	813,000	739,670	0.9098	0.910	0.900	0.910	0.900	0.930	813,000	0.9098	0.00%
2014-04-22	0	0.910	0.900	0.910	0.890	0.940	817,000	736,930	0.9020	0.910	0.900	0.910	0.890	0.940	817,000	0.9020	0.00%
2014-04-17	0	0.910	0.910	0.920	0.900	0.940	550,700	503,289	0.9139	0.910	0.910	0.920	0.900	0.940	550,700	0.9139	-1.09%
2014-04-16	0	0.920	0.910	0.920	0.900	0.940	980,000	898,110	0.9164	0.920	0.910	0.920	0.900	0.940	980,000	0.9164	-2.13%
2014-04-15	0	0.940	0.930	0.940	0.930	0.960	1,661,000	1,569,700	0.9450	0.940	0.930	0.940	0.930	0.960	1,661,000	0.9450	0.00%
2014-04-14	0	0.940	0.930	0.950	0.920	0.960	838,000	790,050	0.9428	0.940	0.930	0.950	0.920	0.960	838,000	0.9428	-2.08%
2014-04-11	0	0.960	0.950	0.960	0.950	0.980	1,926,000	1,851,600	0.9614	0.960	0.950	0.960	0.950	0.980	1,926,000	0.9614	-1.03%
2014-04-10	0	0.970	0.960	0.970	0.920	0.970	4,395,000	4,178,690	0.9508	0.970	0.960	0.970	0.920	0.970	4,395,000	0.9508	4.30%
2014-04-09	0	0.930	0.920	0.930	0.920	0.940	1,984,000	1,852,880	0.9339	0.930	0.920	0.930	0.920	0.940	1,984,000	0.9339	1.09%
2014-04-08	0	0.920	0.910	0.920	0.900	0.930	1,974,000	1,806,110	0.9149	0.920	0.910	0.920	0.900	0.930	1,974,000	0.9149	1.10%
2014-04-07	0	0.910	0.900	0.910	0.900	0.920	418,000	379,770	0.9085	0.910	0.900	0.910	0.900	0.920	418,000	0.9085	-1.09%
2014-04-04	0	0.920	0.900	0.920	0.900	0.930	794,000	720,830	0.9078	0.920	0.900	0.920	0.900	0.930	794,000	0.9078	-1.08%
2014-04-03	0	0.930	0.920	0.930	0.910	0.940	1,582,000	1,461,550	0.9239	0.930	0.920	0.930	0.910	0.940	1,582,000	0.9239	2.20%
2014-04-02	0	0.910	0.900	0.910	0.880	0.920	2,926,000	2,647,225	0.9047	0.910	0.900	0.910	0.880	0.920	2,926,000	0.9047	2.25%
2014-04-01	0	0.890	0.880	0.890	0.870	0.910	1,494,000	1,321,170	0.8843	0.890	0.880	0.890	0.870	0.910	1,494,000	0.8843	-1.11%
2014-03-31	0	0.900	0.890	0.900	0.880	0.910	1,550,000	1,389,840	0.8967	0.900	0.890	0.900	0.880	0.910	1,550,000	0.8967	0.00%
2014-03-28	0	0.900	0.880	0.900	0.880	0.900	1,439,000	1,280,430	0.8898	0.900	0.880	0.900	0.880	0.900	1,439,000	0.8898	1.12%
2014-03-27	0	0.890	0.880	0.890	0.870	0.940	2,308,000	2,041,110	0.8844	0.890	0.880	0.890	0.870	0.940	2,308,000	0.8844	-4.30%
2014-03-26	0	0.930	0.920	0.930	0.920	0.950	2,302,000	2,153,430	0.9355	0.930	0.920	0.930	0.920	0.950	2,302,000	0.9355	1.09%
2014-03-25	0	0.920	0.910	0.920	0.910	0.930	1,286,195	1,182,569	0.9194	0.920	0.910	0.920	0.910	0.930	1,286,195	0.9194	1.10%
2014-03-24	0	0.910	0.910	0.920	0.880	0.920	3,118,000	2,821,720	0.9050	0.910	0.910	0.920	0.880	0.920	3,118,000	0.9050	0.00%
2014-03-21	0	0.910	0.900	0.910	0.860	0.910	4,443,649	3,950,075	0.8889	0.910	0.900	0.910	0.860	0.910	4,443,649	0.8889	5.81%
2014-03-20	0	0.860	0.850	0.860	0.850	0.870	713,000	609,490	0.8548	0.860	0.850	0.860	0.850	0.870	713,000	0.8548	-1.15%
2014-03-19	0	0.870	0.860	0.870	0.860	0.880	984,000	850,070	0.8639	0.870	0.860	0.870	0.860	0.880	984,000	0.8639	0.00%
2014-03-18	0	0.870	0.860	0.870	0.850	0.890	1,529,000	1,321,970	0.8646	0.870	0.860	0.870	0.850	0.890	1,529,000	0.8646	0.00%
2014-03-17	0	0.870	0.850	0.870	0.840	0.880	1,838,000	1,567,690	0.8529	0.870	0.850	0.870	0.840	0.880	1,838,000	0.8529	1.16%
2014-03-14	0	0.860	0.860	0.870	0.850	0.900	4,177,000	3,631,960	0.8695	0.860	0.860	0.870	0.850	0.900	4,177,000	0.8695	-3.37%
2014-03-13	0	0.890	0.880	0.890	0.870	0.900	1,851,000	1,635,360	0.8835	0.890	0.880	0.890	0.870	0.900	1,851,000	0.8835	0.00%
2014-03-12	0	0.890	0.890	0.900	0.890	0.920	2,382,000	2,132,250	0.8952	0.890	0.890	0.900	0.890	0.920	2,382,000	0.8952	-2.20%
2014-03-11	0	0.910	0.910	0.920	0.900	0.930	2,806,000	2,564,480	0.9139	0.910	0.910	0.920	0.900	0.930	2,806,000	0.9139	-3.19%
2014-03-10	0	0.940	0.930	0.940	0.920	0.960	1,776,000	1,662,280	0.9360	0.940	0.930	0.940	0.920	0.960	1,776,000	0.9360	-2.08%
2014-03-07	0	0.960	0.950	0.970	0.950	0.990	5,277,000	5,112,100	0.9688	0.960	0.950	0.970	0.950	0.990	5,277,000	0.9688	3.23%
2014-03-06	0	0.930	0.920	0.930	0.910	0.940	2,522,000	2,323,690	0.9214	0.930	0.920	0.930	0.910	0.940	2,522,000	0.9214	-1.06%
2014-03-05	0	0.940	0.930	0.940	0.930	0.960	1,836,000	1,729,890	0.9422	0.940	0.930	0.940	0.930	0.960	1,836,000	0.9422	-1.05%
2014-03-04	0	0.950	0.940	0.950	0.940	0.960	1,238,000	1,168,930	0.9442	0.950	0.940	0.950	0.940	0.960	1,238,000	0.9442	-1.04%
2014-03-03	0	0.960	0.950	0.960	0.950	0.980	1,808,000	1,734,280	0.9592	0.960	0.950	0.960	0.950	0.980	1,808,000	0.9592	-1.03%
2014-02-28	0	0.970	0.950	0.970	0.950	0.970	1,625,000	1,561,480	0.9609	0.970	0.950	0.970	0.950	0.970	1,625,000	0.9609	0.00%
2014-02-27	0	0.970	0.960	0.970	0.950	0.970	1,861,000	1,783,610	0.9584	0.970	0.960	0.970	0.950	0.970	1,861,000	0.9584	0.00%
2014-02-26	0	0.970	0.960	0.970	0.960	0.970	979,000	942,260	0.9625	0.970	0.960	0.970	0.960	0.970	979,000	0.9625	1.04%
2014-02-25	0	0.960	0.960	0.970	0.960	0.980	930,000	903,300	0.9713	0.960	0.960	0.970	0.960	0.980	930,000	0.9713	-1.03%
2014-02-24	0	0.970	0.960	0.970	0.960	0.980	1,014,000	982,590	0.9690	0.970	0.960	0.970	0.960	0.980	1,014,000	0.9690	-1.02%
2014-02-21	0	0.980	0.980	0.990	0.960	0.990	1,538,000	1,504,610	0.9783	0.980	0.980	0.990	0.960	0.990	1,538,000	0.9783	0.00%
2014-02-20	0	0.980	0.970	0.980	0.960	0.990	1,805,000	1,759,050	0.9745	0.980	0.970	0.980	0.960	0.990	1,805,000	0.9745	1.03%
2014-02-19	0	0.970	0.970	0.980	0.960	0.980	892,000	864,160	0.9688	0.970	0.970	0.980	0.960	0.980	892,000	0.9688	1.04%
2014-02-18	0	0.960	0.960	0.970	0.960	0.970	1,894,000	1,835,190	0.9689	0.960	0.960	0.970	0.960	0.970	1,894,000	0.9689	0.00%
2014-02-17	0	0.960	0.950	0.960	0.950	0.980	2,087,000	2,013,630	0.9648	0.960	0.950	0.960	0.950	0.980	2,087,000	0.9648	-1.03%
2014-02-14	0	0.970	0.960	0.970	0.950	0.970	2,408,000	2,320,785	0.9638	0.970	0.960	0.970	0.950	0.970	2,408,000	0.9638	1.04%
2014-02-13	0	0.960	0.950	0.960	0.950	0.970	1,944,000	1,867,470	0.9606	0.960	0.950	0.960	0.950	0.970	1,944,000	0.9606	-2.04%
2014-02-12	0	0.980	0.970	0.980	0.970	0.980	4,864,000	4,732,610	0.9730	0.980	0.970	0.980	0.970	0.980	4,864,000	0.9730	1.03%
2014-02-11	0	0.970	0.960	0.970	0.950	0.980	6,167,000	5,933,070	0.9621	0.970	0.960	0.970	0.950	0.980	6,167,000	0.9621	2.11%
2014-02-10	0	0.950	0.940	0.950	0.940	1.000	4,593,000	4,414,860	0.9612	0.950	0.940	0.950	0.940	1.000	4,593,000	0.9612	-4.04%
2014-02-07	0	0.990	0.980	0.990	0.980	1.010	3,759,400	3,744,264	0.9960	0.990	0.980	0.990	0.980	1.010	3,759,400	0.9960	0.00%
2014-02-06	0	0.990	0.980	0.990	0.960	1.000	4,069,000	3,984,200	0.9792	0.990	0.980	0.990	0.960	1.000	4,069,000	0.9792	3.13%
2014-02-05	0	0.960	0.940	0.960	0.940	0.990	2,705,000	2,586,075	0.9560	0.960	0.940	0.960	0.940	0.990	2,705,000	0.9560	-1.03%
2014-02-04	0	0.970	0.950	0.970	0.930	1.000	2,704,000	2,617,556	0.9680	0.970	0.950	0.970	0.930	1.000	2,704,000	0.9680	-1.02%
2014-01-30	0	0.980	0.970	0.980	0.960	1.010	2,942,000	2,900,310	0.9858	0.980	0.970	0.980	0.960	1.010	2,942,000	0.9858	-3.92%
2014-01-29	0	1.020	1.010	1.020	0.950	1.020	4,525,100	4,500,706	0.9946	1.020	1.010	1.020	0.950	1.020	4,525,100	0.9946	4.08%
2014-01-28	0	0.980	0.960	0.980	0.950	0.980	2,245,000	2,163,830	0.9638	0.980	0.960	0.980	0.950	0.980	2,245,000	0.9638	0.00%
2014-01-27	0	0.980	0.970	0.980	0.940	1.020	8,086,000	7,826,805	0.9679	0.980	0.970	0.980	0.940	1.020	8,086,000	0.9679	-5.77%
2014-01-24	0	1.040	1.030	1.040	1.030	1.060	2,135,000	2,222,950	1.0412	1.040	1.030	1.040	1.030	1.060	2,135,000	1.0412	-0.95%
2014-01-23	0	1.050	1.050	1.060	1.050	1.080	1,270,000	1,340,640	1.0556	1.050	1.050	1.060	1.050	1.080	1,270,000	1.0556	-2.78%
2014-01-22	0	1.080	1.070	1.080	1.050	1.080	2,072,000	2,220,110	1.0715	1.080	1.070	1.080	1.050	1.080	2,072,000	1.0715	0.00%
2014-01-21	0	1.080	1.070	1.080	1.060	1.080	1,833,000	1,963,666	1.0713	1.080	1.070	1.080	1.060	1.080	1,833,000	1.0713	0.93%
2014-01-20	0	1.070	1.050	1.070	1.050	1.090	2,100,000	2,232,960	1.0633	1.070	1.050	1.070	1.050	1.090	2,100,000	1.0633	-1.83%
2014-01-17	0	1.090	1.080	1.090	1.060	1.110	3,707,000	4,031,170	1.0874	1.090	1.080	1.090	1.060	1.110	3,707,000	1.0874	0.93%
2014-01-16	0	1.080	1.070	1.080	1.070	1.100	2,326,000	2,505,650	1.0772	1.080	1.070	1.080	1.070	1.100	2,326,000	1.0772	-0.92%
2014-01-15	0	1.090	1.080	1.090	1.070	1.100	3,346,000	3,623,610	1.0830	1.090	1.080	1.090	1.070	1.100	3,346,000	1.0830	0.00%
2014-01-14	0	1.090	1.070	1.090	1.060	1.090	2,353,000	2,533,800	1.0768	1.090	1.070	1.090	1.060	1.090	2,353,000	1.0768	0.00%
2014-01-13	0	1.090	1.080	1.090	1.080	1.100	2,150,000	2,342,660	1.0896	1.090	1.080	1.090	1.080	1.100	2,150,000	1.0896	0.00%
2014-01-10	0	1.090	1.080	1.090	1.070	1.100	3,498,000	3,766,220	1.0767	1.090	1.080	1.090	1.070	1.100	3,498,000	1.0767	0.00%
2014-01-09	0	1.090	1.080	1.090	1.080	1.110	2,272,000	2,476,130	1.0898	1.090	1.080	1.090	1.080	1.110	2,272,000	1.0898	-1.80%
2014-01-08	0	1.110	1.100	1.110	1.090	1.120	4,983,000	5,516,270	1.1070	1.110	1.100	1.110	1.090	1.120	4,983,000	1.1070	0.91%
2014-01-07	0	1.100	1.090	1.100	1.070	1.110	5,510,800	6,041,422	1.0963	1.100	1.090	1.100	1.070	1.110	5,510,800	1.0963	0.00%
2014-01-06	0	1.100	1.090	1.100	1.060	1.130	6,376,000	6,957,230	1.0912	1.100	1.090	1.100	1.060	1.130	6,376,000	1.0912	-3.51%
2014-01-03	0	1.140	1.130	1.140	1.100	1.150	7,045,000	7,880,140	1.1185	1.140	1.130	1.140	1.100	1.150	7,045,000	1.1185	-1.72%
2014-01-02	0	1.160	1.150	1.160	1.150	1.190	3,935,000	4,559,630	1.1587	1.160	1.150	1.160	1.150	1.190	3,935,000	1.1587	-1.69%
2013-12-31	0	1.180	1.180	1.190	1.170	1.190	930,000	1,095,630	1.1781	1.180	1.180	1.190	1.170	1.190	930,000	1.1781	0.00%
2013-12-30	0	1.180	1.170	1.180	1.160	1.220	4,447,000	5,248,160	1.1802	1.180	1.170	1.180	1.160	1.220	4,447,000	1.1802	-0.84%
2013-12-27	0	1.190	1.190	1.200	1.180	1.210	1,853,000	2,201,460	1.1881	1.190	1.190	1.200	1.180	1.210	1,853,000	1.1881	-1.65%
2013-12-24	0	1.210	1.210	1.220	1.180	1.220	1,914,833	2,307,067	1.2048	1.210	1.210	1.220	1.180	1.220	1,914,833	1.2048	1.68%
2013-12-23	0	1.190	1.180	1.190	1.170	1.200	1,904,000	2,262,960	1.1885	1.190	1.180	1.190	1.170	1.200	1,904,000	1.1885	-0.83%
2013-12-20	0	1.200	1.180	1.210	1.160	1.220	6,402,000	7,558,400	1.1806	1.200	1.180	1.210	1.160	1.220	6,402,000	1.1806	-1.64%
2013-12-19	0	1.220	1.210	1.220	1.210	1.250	2,842,000	3,474,830	1.2227	1.220	1.210	1.220	1.210	1.250	2,842,000	1.2227	-0.81%
2013-12-18	0	1.230	1.230	1.240	1.220	1.240	1,906,000	2,341,700	1.2286	1.230	1.230	1.240	1.220	1.240	1,906,000	1.2286	0.00%
2013-12-17	0	1.230	1.220	1.230	1.220	1.250	3,443,000	4,240,600	1.2317	1.230	1.220	1.230	1.220	1.250	3,443,000	1.2317	0.00%
2013-12-16	0	1.230	1.220	1.230	1.220	1.240	2,400,000	2,948,500	1.2285	1.230	1.220	1.230	1.220	1.240	2,400,000	1.2285	-0.81%
2013-12-13	0	1.240	1.240	1.250	1.210	1.260	5,065,000	6,279,580	1.2398	1.240	1.240	1.250	1.210	1.260	5,065,000	1.2398	0.00%
2013-12-12	0	1.240	1.230	1.240	1.230	1.250	2,412,000	2,983,336	1.2369	1.240	1.230	1.240	1.230	1.250	2,412,000	1.2369	-0.80%
2013-12-11	0	1.250	1.240	1.250	1.240	1.260	3,905,955	4,874,410	1.2479	1.250	1.240	1.250	1.240	1.260	3,905,955	1.2479	-2.34%
2013-12-10	0	1.280	1.270	1.280	1.260	1.310	4,166,000	5,331,160	1.2797	1.280	1.270	1.280	1.260	1.310	4,166,000	1.2797	0.79%
2013-12-09	0	1.270	1.270	1.280	1.260	1.330	4,687,000	6,017,710	1.2839	1.270	1.270	1.280	1.260	1.330	4,687,000	1.2839	-2.31%
2013-12-06	0	1.300	1.300	1.310	1.300	1.330	4,044,000	5,296,350	1.3097	1.300	1.300	1.310	1.300	1.330	4,044,000	1.3097	-2.26%
2013-12-05	0	1.330	1.320	1.340	1.320	1.340	3,925,000	5,228,940	1.3322	1.330	1.320	1.340	1.320	1.340	3,925,000	1.3322	-0.75%
2013-12-04	0	1.340	1.340	1.350	1.320	1.370	11,685,000	15,779,860	1.3504	1.340	1.340	1.350	1.320	1.370	11,685,000	1.3504	0.00%
2013-12-03	0	1.340	1.340	1.350	1.320	1.350	9,113,000	12,168,640	1.3353	1.340	1.340	1.350	1.320	1.350	9,113,000	1.3353	1.52%
2013-12-02	0	1.320	1.320	1.330	1.310	1.350	10,829,000	14,417,430	1.3314	1.320	1.320	1.330	1.310	1.350	10,829,000	1.3314	1.54%
2013-11-29	0	1.300	1.300	1.310	1.280	1.320	4,349,642	5,653,435	1.2997	1.300	1.300	1.310	1.280	1.320	4,349,642	1.2997	0.00%
2013-11-28	0	1.300	1.290	1.300	1.280	1.320	8,115,711	10,598,872	1.3060	1.300	1.290	1.300	1.280	1.320	8,115,711	1.3060	0.78%
2013-11-27	0	1.290	1.270	1.290	1.250	1.300	10,919,000	13,990,490	1.2813	1.290	1.270	1.290	1.250	1.300	10,919,000	1.2813	1.57%
2013-11-26	0	1.270	1.260	1.270	1.260	1.320	7,911,100	10,165,931	1.2850	1.270	1.260	1.270	1.260	1.320	7,911,100	1.2850	-3.05%
2013-11-25	0	1.310	1.310	1.320	1.310	1.360	5,328,000	7,065,110	1.3260	1.310	1.310	1.320	1.310	1.360	5,328,000	1.3260	-1.50%
2013-11-22	0	1.330	1.330	1.340	1.330	1.370	14,687,000	19,826,610	1.3499	1.330	1.330	1.340	1.330	1.370	14,687,000	1.3499	0.76%
2013-11-21	0	1.320	1.310	1.320	1.230	1.320	15,533,000	20,068,140	1.2920	1.320	1.310	1.320	1.230	1.320	15,533,000	1.2920	5.60%
2013-11-20	0	1.250	1.240	1.250	1.220	1.250	8,039,000	9,919,870	1.2340	1.250	1.240	1.250	1.220	1.250	8,039,000	1.2340	1.63%
2013-11-19	0	1.230	1.220	1.240	1.220	1.270	10,417,000	12,957,440	1.2439	1.230	1.220	1.240	1.220	1.270	10,417,000	1.2439	-0.81%
2013-11-18	0	1.240	1.240	1.260	1.240	1.280	5,871,248	7,418,977	1.2636	1.240	1.240	1.260	1.240	1.280	5,871,248	1.2636	-0.80%
2013-11-15	0	1.250	1.240	1.250	1.230	1.260	3,967,000	4,945,320	1.2466	1.250	1.240	1.250	1.230	1.260	3,967,000	1.2466	0.81%
2013-11-14	0	1.240	1.220	1.240	1.210	1.240	2,477,000	3,031,820	1.2240	1.240	1.220	1.240	1.210	1.240	2,477,000	1.2240	2.48%
2013-11-13	0	1.210	1.210	1.220	1.210	1.240	2,480,500	3,029,290	1.2212	1.210	1.210	1.220	1.210	1.240	2,480,500	1.2212	-3.20%
2013-11-12	0	1.250	1.240	1.250	1.230	1.260	2,493,000	3,097,190	1.2424	1.250	1.240	1.250	1.230	1.260	2,493,000	1.2424	-0.79%
2013-11-11	0	1.260	1.260	1.270	1.210	1.270	6,893,000	8,489,900	1.2317	1.260	1.260	1.270	1.210	1.270	6,893,000	1.2317	0.80%
2013-11-08	0	1.250	1.250	1.260	1.250	1.280	1,955,000	2,463,950	1.2603	1.250	1.250	1.260	1.250	1.280	1,955,000	1.2603	-2.34%
2013-11-07	0	1.280	1.270	1.280	1.270	1.290	1,961,000	2,498,650	1.2742	1.280	1.270	1.280	1.270	1.290	1,961,000	1.2742	-0.78%
2013-11-06	0	1.290	1.280	1.290	1.280	1.300	1,491,000	1,919,320	1.2873	1.290	1.280	1.290	1.280	1.300	1,491,000	1.2873	-0.77%
2013-11-05	0	1.300	1.280	1.300	1.280	1.310	1,668,000	2,155,190	1.2921	1.300	1.280	1.300	1.280	1.310	1,668,000	1.2921	0.00%
2013-11-04	0	1.300	1.290	1.300	1.280	1.300	1,815,000	2,343,910	1.2914	1.300	1.290	1.300	1.280	1.300	1,815,000	1.2914	0.78%
2013-11-01	0	1.290	1.290	1.300	1.280	1.310	1,876,000	2,429,750	1.2952	1.290	1.290	1.300	1.280	1.310	1,876,000	1.2952	0.00%
2013-10-31	0	1.290	1.280	1.290	1.280	1.320	2,907,000	3,770,880	1.2972	1.290	1.280	1.290	1.280	1.320	2,907,000	1.2972	-1.53%
2013-10-30	0	1.310	1.300	1.310	1.280	1.310	1,721,100	2,225,010	1.2928	1.310	1.300	1.310	1.280	1.310	1,721,100	1.2928	2.34%
2013-10-29	0	1.280	1.280	1.290	1.280	1.320	2,652,000	3,428,530	1.2928	1.280	1.280	1.290	1.280	1.320	2,652,000	1.2928	-0.78%
2013-10-28	0	1.290	1.280	1.290	1.280	1.300	2,031,000	2,606,930	1.2836	1.290	1.280	1.290	1.280	1.300	2,031,000	1.2836	-0.77%
2013-10-25	0	1.300	1.290	1.300	1.290	1.320	1,769,000	2,304,090	1.3025	1.300	1.290	1.300	1.290	1.320	1,769,000	1.3025	0.00%
2013-10-24	0	1.300	1.300	1.310	1.290	1.320	2,180,000	2,847,370	1.3061	1.300	1.300	1.310	1.290	1.320	2,180,000	1.3061	-1.52%
2013-10-23	0	1.320	1.310	1.320	1.300	1.350	3,677,000	4,863,255	1.3226	1.320	1.310	1.320	1.300	1.350	3,677,000	1.3226	-1.49%
2013-10-22	0	1.340	1.330	1.340	1.320	1.350	2,491,549	3,321,109	1.3329	1.340	1.330	1.340	1.320	1.350	2,491,549	1.3329	0.00%
2013-10-21	0	1.340	1.330	1.340	1.330	1.370	4,836,000	6,465,700	1.3370	1.340	1.330	1.340	1.330	1.370	4,836,000	1.3370	-2.90%
2013-10-18	0	1.380	1.360	1.380	1.360	1.400	12,692,000	17,512,320	1.3798	1.380	1.360	1.380	1.360	1.400	12,692,000	1.3798	2.22%
2013-10-17	0	1.350	1.350	1.360	1.280	1.360	13,264,000	17,741,110	1.3375	1.350	1.350	1.360	1.280	1.360	13,264,000	1.3375	4.65%
2013-10-16	0	1.290	1.280	1.290	1.270	1.300	5,305,340	6,803,145	1.2823	1.290	1.280	1.290	1.270	1.300	5,305,340	1.2823	-0.77%
2013-10-15	0	1.300	1.300	1.310	1.290	1.320	2,816,000	3,672,800	1.3043	1.300	1.300	1.310	1.290	1.320	2,816,000	1.3043	-0.76%
2013-10-11	0	1.310	1.300	1.310	1.300	1.330	3,742,731	4,922,056	1.3151	1.310	1.300	1.310	1.300	1.330	3,742,731	1.3151	1.55%
2013-10-10	0	1.290	1.290	1.300	1.290	1.320	4,755,000	6,159,200	1.2953	1.290	1.290	1.300	1.290	1.320	4,755,000	1.2953	-1.53%
2013-10-09	0	1.310	1.300	1.310	1.300	1.320	3,110,000	4,067,020	1.3077	1.310	1.300	1.310	1.300	1.320	3,110,000	1.3077	-0.76%
2013-10-08	0	1.320	1.310	1.320	1.290	1.330	1,868,000	2,460,210	1.3170	1.320	1.310	1.320	1.290	1.330	1,868,000	1.3170	1.54%
2013-10-07	0	1.300	1.290	1.310	1.290	1.310	2,349,000	3,053,410	1.2999	1.300	1.290	1.310	1.290	1.310	2,349,000	1.2999	-0.76%
2013-10-04	0	1.310	1.300	1.310	1.290	1.310	2,795,000	3,639,200	1.3020	1.310	1.300	1.310	1.290	1.310	2,795,000	1.3020	0.00%
2013-10-03	0	1.310	1.300	1.310	1.290	1.330	4,514,000	5,882,680	1.3032	1.310	1.300	1.310	1.290	1.330	4,514,000	1.3032	-0.76%
2013-10-02	0	1.320	1.310	1.320	1.300	1.350	3,271,000	4,330,760	1.3240	1.320	1.310	1.320	1.300	1.350	3,271,000	1.3240	0.00%
2013-09-30	0	1.320	1.330	1.340	1.320	1.340	2,287,000	3,032,497	1.3260	1.320	1.330	1.340	1.320	1.340	2,287,000	1.3260	-2.22%
2013-09-27	0	1.350	1.340	1.350	1.320	1.350	3,038,248	4,069,787	1.3395	1.350	1.340	1.350	1.320	1.350	3,038,248	1.3395	0.75%
2013-09-26	0	1.340	1.340	1.350	1.320	1.350	4,997,000	6,670,380	1.3349	1.340	1.340	1.350	1.320	1.350	4,997,000	1.3349	0.00%
2013-09-25	0	1.340	1.330	1.340	1.320	1.360	7,170,600	9,585,580	1.3368	1.340	1.330	1.340	1.320	1.360	7,170,600	1.3368	0.00%
2013-09-24	0	1.340	1.340	1.350	1.320	1.370	5,812,000	7,784,670	1.3394	1.340	1.340	1.350	1.320	1.370	5,812,000	1.3394	-2.19%
2013-09-23	0	1.370	1.360	1.370	1.350	1.400	1,745,000	2,378,145	1.3628	1.370	1.360	1.370	1.350	1.400	1,745,000	1.3628	-0.72%
2013-09-19	0	1.380	1.380	1.390	1.370	1.400	4,017,000	5,558,890	1.3838	1.380	1.380	1.390	1.370	1.400	4,017,000	1.3838	0.73%
2013-09-18	0	1.370	1.350	1.370	1.340	1.380	5,905,000	8,032,370	1.3603	1.370	1.350	1.370	1.340	1.380	5,905,000	1.3603	0.74%
2013-09-17	0	1.360	1.360	1.370	1.350	1.400	6,263,496	8,558,734	1.3664	1.360	1.360	1.370	1.350	1.400	6,263,496	1.3664	-0.73%
2013-09-16	0	1.370	1.370	1.380	1.360	1.450	7,497,000	10,460,650	1.3953	1.370	1.370	1.380	1.360	1.450	7,497,000	1.3953	-2.84%
2013-09-13	0	1.410	1.410	1.420	1.400	1.450	7,524,636	10,614,941	1.4107	1.410	1.410	1.420	1.400	1.450	7,524,636	1.4107	-4.08%
2013-09-12	0	1.470	1.460	1.470	1.450	1.510	7,241,128	10,714,574	1.4797	1.470	1.460	1.470	1.450	1.510	7,241,128	1.4797	0.68%
2013-09-11	0	1.460	1.450	1.460	1.450	1.550	9,486,005	14,088,707	1.4852	1.460	1.450	1.460	1.450	1.550	9,486,005	1.4852	-2.67%
2013-09-10	0	1.500	1.490	1.500	1.400	1.520	20,726,000	30,659,950	1.4793	1.500	1.490	1.500	1.400	1.520	20,726,000	1.4793	7.91%
2013-09-09	0	1.390	1.390	1.400	1.370	1.410	5,904,000	8,247,490	1.3969	1.390	1.390	1.400	1.370	1.410	5,904,000	1.3969	2.96%
2013-09-06	0	1.350	1.350	1.370	1.350	1.370	2,721,000	3,698,434	1.3592	1.350	1.350	1.370	1.350	1.370	2,721,000	1.3592	-0.74%
2013-09-05	0	1.360	1.350	1.380	1.340	1.440	6,224,000	8,640,090	1.3882	1.360	1.350	1.380	1.340	1.440	6,224,000	1.3882	-3.55%
2013-09-04	0	1.410	1.400	1.410	1.360	1.410	9,266,000	12,934,970	1.3960	1.410	1.400	1.410	1.360	1.410	9,266,000	1.3960	2.17%
2013-09-03	0	1.380	1.360	1.380	1.340	1.390	8,842,000	12,106,250	1.3692	1.380	1.360	1.380	1.340	1.390	8,842,000	1.3692	3.76%
2013-09-02	0	1.330	1.320	1.330	1.310	1.350	3,276,000	4,339,950	1.3248	1.330	1.320	1.330	1.310	1.350	3,276,000	1.3248	0.76%
2013-08-30	0	1.320	1.310	1.320	1.300	1.320	3,373,000	4,410,010	1.3074	1.320	1.310	1.320	1.300	1.320	3,373,000	1.3074	-0.75%
2013-08-29	0	1.330	1.320	1.330	1.300	1.330	2,277,000	2,991,790	1.3139	1.330	1.320	1.330	1.300	1.330	2,277,000	1.3139	0.00%
2013-08-28	0	1.330	1.320	1.330	1.290	1.340	5,705,000	7,467,220	1.3089	1.330	1.320	1.330	1.290	1.340	5,705,000	1.3089	-0.75%
2013-08-27	0	1.340	1.340	1.350	1.330	1.370	3,624,100	4,888,780	1.3490	1.340	1.340	1.350	1.330	1.370	3,624,100	1.3490	-3.60%
2013-08-26	0	1.390	1.380	1.400	1.370	1.410	4,600,000	6,399,250	1.3911	1.390	1.380	1.400	1.370	1.410	4,600,000	1.3911	0.72%
2013-08-23	0	1.380	1.380	1.390	1.360	1.450	7,554,000	10,559,930	1.3979	1.380	1.380	1.390	1.360	1.450	7,554,000	1.3979	-1.43%
2013-08-22	0	1.400	1.400	1.410	1.290	1.410	9,126,000	12,455,080	1.3648	1.400	1.400	1.410	1.290	1.410	9,126,000	1.3648	6.87%
2013-08-21	0	1.310	1.310	1.330	1.280	1.370	8,114,000	10,627,905	1.3098	1.310	1.310	1.330	1.280	1.370	8,114,000	1.3098	-2.24%
2013-08-20	0	1.340	1.340	1.360	1.340	1.430	8,761,000	12,108,795	1.3821	1.340	1.340	1.360	1.340	1.430	8,761,000	1.3821	-2.90%
2013-08-19	0	1.380	1.380	1.390	1.380	1.430	4,406,000	6,176,820	1.4019	1.380	1.380	1.390	1.380	1.430	4,406,000	1.4019	-2.13%
2013-08-16	0	1.410	1.400	1.410	1.390	1.440	10,920,226	15,426,995	1.4127	1.410	1.400	1.410	1.390	1.440	10,920,226	1.4127	-2.08%
2013-08-15	0	1.440	1.430	1.440	1.420	1.530	7,696,874	11,307,469	1.4691	1.440	1.430	1.440	1.420	1.530	7,696,874	1.4691	-4.64%
2013-08-13	0	1.510	1.500	1.520	1.490	1.570	10,784,000	16,440,560	1.5245	1.510	1.500	1.520	1.490	1.570	10,784,000	1.5245	1.34%
2013-08-12	0	1.490	1.480	1.490	1.360	1.500	20,199,000	29,307,460	1.4509	1.490	1.480	1.490	1.360	1.500	20,199,000	1.4509	6.43%
2013-08-09	0	1.400	1.390	1.400	1.320	1.420	14,763,000	20,460,381	1.3859	1.400	1.390	1.400	1.320	1.420	14,763,000	1.3859	6.87%
2013-08-08	0	1.310	1.300	1.310	1.240	1.320	5,348,000	6,922,495	1.2944	1.310	1.300	1.310	1.240	1.320	5,348,000	1.2944	5.65%
2013-08-07	0	1.240	1.240	1.250	1.240	1.270	1,697,499	2,134,256	1.2573	1.240	1.240	1.250	1.240	1.270	1,697,499	1.2573	-2.36%
2013-08-06	0	1.270	1.260	1.270	1.250	1.280	1,987,000	2,511,353	1.2639	1.270	1.260	1.270	1.250	1.280	1,987,000	1.2639	0.00%
2013-08-05	0	1.270	1.260	1.270	1.250	1.290	2,261,000	2,870,670	1.2696	1.270	1.260	1.270	1.250	1.290	2,261,000	1.2696	-0.78%
2013-08-02	0	1.280	1.260	1.280	1.260	1.300	3,553,000	4,533,440	1.2759	1.280	1.260	1.280	1.260	1.300	3,553,000	1.2759	0.00%
2013-08-01	0	1.280	1.270	1.280	1.200	1.300	7,943,600	9,885,812	1.2445	1.280	1.270	1.280	1.200	1.300	7,943,600	1.2445	0.79%
2013-07-31	0	1.270	1.260	1.270	1.250	1.320	3,490,000	4,464,190	1.2791	1.270	1.260	1.270	1.250	1.320	3,490,000	1.2791	-3.05%
2013-07-30	0	1.310	1.300	1.310	1.300	1.350	4,968,000	6,516,950	1.3118	1.310	1.300	1.310	1.300	1.350	4,968,000	1.3118	-2.24%
2013-07-29	0	1.340	1.330	1.350	1.340	1.370	2,756,413	3,707,848	1.3452	1.340	1.330	1.350	1.340	1.370	2,756,413	1.3452	-2.90%
2013-07-26	0	1.380	1.380	1.390	1.380	1.400	3,245,000	4,518,370	1.3924	1.380	1.380	1.390	1.380	1.400	3,245,000	1.3924	0.00%
2013-07-25	0	1.380	1.380	1.390	1.350	1.410	6,737,005	9,363,422	1.3898	1.380	1.380	1.390	1.350	1.410	6,737,005	1.3898	0.73%
2013-07-24	0	1.370	1.370	1.380	1.350	1.400	2,284,000	3,129,410	1.3701	1.370	1.370	1.380	1.350	1.400	2,284,000	1.3701	0.00%
2013-07-23	0	1.370	1.370	1.380	1.340	1.380	3,056,003	4,172,253	1.3653	1.370	1.370	1.380	1.340	1.380	3,056,003	1.3653	3.01%
2013-07-22	0	1.330	1.320	1.340	1.310	1.350	1,856,000	2,470,470	1.3311	1.330	1.320	1.340	1.310	1.350	1,856,000	1.3311	-1.48%
2013-07-19	0	1.350	1.330	1.360	1.320	1.380	2,209,000	2,987,830	1.3526	1.350	1.330	1.360	1.320	1.380	2,209,000	1.3526	-0.74%
2013-07-18	0	1.360	1.360	1.370	1.360	1.420	2,719,000	3,770,270	1.3866	1.360	1.360	1.370	1.360	1.420	2,719,000	1.3866	-1.45%
2013-07-17	0	1.380	1.380	1.390	1.350	1.400	2,842,000	3,940,910	1.3867	1.380	1.380	1.390	1.350	1.400	2,842,000	1.3867	2.22%
2013-07-16	0	1.350	1.350	1.360	1.350	1.390	2,811,000	3,812,710	1.3564	1.350	1.350	1.360	1.350	1.390	2,811,000	1.3564	-2.88%
2013-07-15	0	1.390	1.380	1.390	1.360	1.410	2,543,000	3,542,450	1.3930	1.390	1.380	1.390	1.360	1.410	2,543,000	1.3930	2.21%
2013-07-12	0	1.360	1.350	1.360	1.350	1.400	2,454,000	3,373,490	1.3747	1.360	1.350	1.360	1.350	1.400	2,454,000	1.3747	-1.45%
2013-07-11	0	1.380	1.380	1.390	1.300	1.390	12,754,000	17,208,760	1.3493	1.380	1.380	1.390	1.300	1.390	12,754,000	1.3493	6.15%
2013-07-10	0	1.300	1.300	1.310	1.300	1.370	9,174,000	12,203,690	1.3302	1.300	1.300	1.310	1.300	1.370	9,174,000	1.3302	-4.41%
2013-07-09	0	1.360	1.360	1.370	1.350	1.400	1,210,900	1,646,129	1.3594	1.360	1.360	1.370	1.350	1.400	1,210,900	1.3594	-2.16%
2013-07-08	0	1.390	1.390	1.400	1.350	1.410	2,089,004	2,842,695	1.3608	1.390	1.390	1.400	1.350	1.410	2,089,004	1.3608	0.00%
2013-07-05	0	1.390	1.390	1.400	1.370	1.450	4,695,001	6,622,641	1.4106	1.390	1.390	1.400	1.370	1.450	4,695,001	1.4106	-0.71%
2013-07-04	0	1.400	1.400	1.410	1.350	1.430	5,944,000	8,367,580	1.4077	1.400	1.400	1.410	1.350	1.430	5,944,000	1.4077	1.45%
2013-07-03	0	1.380	1.370	1.380	1.360	1.410	2,583,000	3,567,430	1.3811	1.380	1.370	1.380	1.360	1.410	2,583,000	1.3811	-1.43%
2013-07-02	0	1.400	1.400	1.410	1.400	1.430	1,852,000	2,612,900	1.4109	1.400	1.400	1.410	1.400	1.430	1,852,000	1.4109	-0.71%
2013-06-28	0	1.410	1.410	1.420	1.400	1.440	2,374,000	3,348,820	1.4106	1.410	1.410	1.420	1.400	1.440	2,374,000	1.4106	-0.70%
2013-06-27	0	1.420	1.400	1.430	1.400	1.480	2,078,000	3,004,210	1.4457	1.420	1.400	1.430	1.400	1.480	2,078,000	1.4457	-0.70%
2013-06-26	0	1.430	1.420	1.430	1.380	1.450	2,900,000	4,115,700	1.4192	1.430	1.420	1.430	1.380	1.450	2,900,000	1.4192	3.62%
2013-06-25	0	1.380	1.380	1.390	1.320	1.470	4,570,317	6,371,628	1.3941	1.380	1.380	1.390	1.320	1.470	4,570,317	1.3941	-2.82%
2013-06-24	0	1.420	1.420	1.450	1.420	1.570	6,442,000	9,538,560	1.4807	1.420	1.420	1.450	1.420	1.570	6,442,000	1.4807	-8.39%
2013-06-21	0	1.550	1.550	1.570	1.530	1.610	6,173,300	9,738,858	1.5776	1.550	1.550	1.570	1.530	1.610	6,173,300	1.5776	-4.32%
2013-06-20	0	1.620	1.610	1.620	1.580	1.650	5,643,000	9,167,440	1.6246	1.620	1.610	1.620	1.580	1.650	5,643,000	1.6246	-2.41%
2013-06-19	0	1.660	1.650	1.660	1.650	1.710	6,031,000	10,143,730	1.6819	1.660	1.650	1.660	1.650	1.710	6,031,000	1.6819	-1.19%
2013-06-18	0	1.680	1.680	1.690	1.670	1.720	5,075,000	8,613,010	1.6971	1.680	1.680	1.690	1.670	1.720	5,075,000	1.6971	-2.89%
2013-06-17	0	1.730	1.730	1.740	1.680	1.750	5,749,660	9,918,479	1.7251	1.730	1.730	1.740	1.680	1.750	5,749,660	1.7251	1.76%
2013-06-14	0	1.700	1.700	1.710	1.630	1.740	9,591,000	16,193,500	1.6884	1.700	1.700	1.710	1.630	1.740	9,591,000	1.6884	0.00%
2013-06-13	0	1.700	1.700	1.710	1.580	1.710	4,115,294	6,785,345	1.6488	1.700	1.700	1.710	1.580	1.710	4,115,294	1.6488	3.03%
2013-06-11	0	1.650	1.650	1.660	1.650	1.740	4,895,155	8,363,176	1.7085	1.650	1.650	1.660	1.650	1.740	4,895,155	1.7085	-2.94%
2013-06-10	0	1.700	1.700	1.710	1.570	1.770	10,198,000	17,453,410	1.7115	1.700	1.700	1.710	1.570	1.770	10,198,000	1.7115	8.97%
2013-06-07	0	1.560	1.550	1.560	1.550	1.590	1,862,000	2,915,690	1.5659	1.560	1.550	1.560	1.550	1.590	1,862,000	1.5659	0.00%
2013-06-06	0	1.560	1.560	1.570	1.560	1.610	2,453,000	3,860,095	1.5736	1.560	1.560	1.570	1.560	1.610	2,453,000	1.5736	-1.27%
2013-06-05	0	1.580	1.570	1.580	1.570	1.630	3,951,000	6,300,730	1.5947	1.580	1.570	1.580	1.570	1.630	3,951,000	1.5947	-3.07%
2013-06-04	0	1.630	1.620	1.630	1.610	1.680	6,605,500	10,945,061	1.6570	1.630	1.620	1.630	1.610	1.680	6,605,500	1.6570	0.00%
2013-06-03	0	1.630	1.630	1.640	1.630	1.690	3,113,002	5,189,053	1.6669	1.630	1.630	1.640	1.630	1.690	3,113,002	1.6669	-2.98%
2013-05-31	0	1.680	1.670	1.700	1.650	1.750	5,581,002	9,498,593	1.7020	1.680	1.670	1.700	1.650	1.750	5,581,002	1.7020	-2.89%
2013-05-30	0	1.730	1.710	1.730	1.690	1.760	4,566,207	7,864,517	1.7223	1.730	1.710	1.730	1.690	1.760	4,566,207	1.7223	-1.14%
2013-05-29	0	1.750	1.730	1.750	1.720	1.830	5,699,300	10,058,974	1.7649	1.750	1.730	1.750	1.720	1.830	5,699,300	1.7649	-2.23%
2013-05-28	0	1.790	1.780	1.790	1.740	1.820	6,485,144	11,561,036	1.7827	1.790	1.780	1.790	1.740	1.820	6,485,144	1.7827	0.56%
2013-05-27	0	1.780	1.780	1.790	1.750	1.840	14,344,791	25,632,015	1.7869	1.780	1.780	1.790	1.750	1.840	14,344,791	1.7869	4.09%
2013-05-24	1	-	-	-	-	-	0	0	-	1.710	-	-	-	-	0	-	0.00%
2013-05-23	1	-	-	-	-	-	0	0	-	1.710	-	-	-	-	0	-	0.00%
2013-05-22	1	-	-	-	-	-	0	0	-	1.710	-	-	-	-	0	-	0.00%
2013-05-21	1	-	-	-	-	-	0	0	-	1.710	-	-	-	-	0	-	0.00%
2013-05-20	1	-	-	-	-	-	0	0	-	1.710	-	-	-	-	0	-	0.00%
2013-05-16	0	1.710	1.690	1.710	1.650	1.710	3,890,497	6,559,054	1.6859	1.710	1.690	1.710	1.650	1.710	3,890,497	1.6859	2.40%
2013-05-15	0	1.670	1.660	1.670	1.650	1.710	8,405,757	14,069,436	1.6738	1.670	1.660	1.670	1.650	1.710	8,405,757	1.6738	-1.18%
2013-05-14	0	1.690	1.680	1.690	1.670	1.750	7,303,500	12,414,745	1.6998	1.690	1.680	1.690	1.670	1.750	7,303,500	1.6998	-2.87%
2013-05-13	0	1.740	1.740	1.750	1.730	1.780	8,915,013	15,575,631	1.7471	1.740	1.740	1.750	1.730	1.780	8,915,013	1.7471	-3.87%
2013-05-10	0	1.810	1.810	1.820	1.770	1.820	1,514,221	2,715,384	1.7933	1.810	1.810	1.820	1.770	1.820	1,514,221	1.7933	0.56%
2013-05-09	0	1.800	1.800	1.810	1.790	1.830	921,000	1,662,310	1.8049	1.800	1.800	1.810	1.790	1.830	921,000	1.8049	-0.55%
2013-05-08	0	1.810	1.800	1.810	1.800	1.880	2,748,000	5,051,110	1.8381	1.810	1.800	1.810	1.800	1.880	2,748,000	1.8381	-2.16%
2013-05-07	0	1.850	1.840	1.850	1.770	1.860	3,310,018	6,020,167	1.8188	1.850	1.840	1.850	1.770	1.860	3,310,018	1.8188	3.35%
2013-05-06	0	1.790	1.780	1.790	1.770	1.830	1,792,000	3,215,690	1.7945	1.790	1.780	1.790	1.770	1.830	1,792,000	1.7945	1.13%
2013-05-03	0	1.770	1.760	1.780	1.730	1.810	4,053,000	7,215,520	1.7803	1.770	1.760	1.780	1.730	1.810	4,053,000	1.7803	2.31%
2013-05-02	0	1.730	1.740	1.760	1.720	1.750	3,184,200	5,515,966	1.7323	1.730	1.740	1.760	1.720	1.750	3,184,200	1.7323	-1.14%
2013-04-30	0	1.750	1.740	1.750	1.740	1.830	3,722,865	6,542,956	1.7575	1.750	1.740	1.750	1.740	1.830	3,722,865	1.7575	-3.31%
2013-04-29	0	1.810	1.800	1.810	1.800	1.870	4,490,679	8,238,920	1.8347	1.810	1.800	1.810	1.800	1.870	4,490,679	1.8347	-3.21%
2013-04-26	0	1.870	1.860	1.880	1.770	1.880	5,759,296	10,550,715	1.8319	1.870	1.860	1.880	1.770	1.880	5,759,296	1.8319	2.75%
2013-04-25	0	1.820	1.820	1.840	1.780	1.880	5,222,110	9,526,154	1.8242	1.820	1.820	1.840	1.780	1.880	5,222,110	1.8242	2.82%
2013-04-24	0	1.770	1.770	1.790	1.760	1.800	2,333,000	4,170,725	1.7877	1.770	1.770	1.790	1.760	1.800	2,333,000	1.7877	0.57%
2013-04-23	0	1.760	1.750	1.770	1.730	1.790	1,938,000	3,416,640	1.7630	1.760	1.750	1.770	1.730	1.790	1,938,000	1.7630	-2.22%
2013-04-22	0	1.800	1.790	1.810	1.720	1.820	2,708,000	4,842,695	1.7883	1.800	1.790	1.810	1.720	1.820	2,708,000	1.7883	2.27%
2013-04-19	0	1.760	1.750	1.760	1.690	1.760	2,278,000	3,949,930	1.7339	1.760	1.750	1.760	1.690	1.760	2,278,000	1.7339	3.53%
2013-04-18	0	1.700	1.700	1.710	1.680	1.760	3,137,000	5,379,680	1.7149	1.700	1.700	1.710	1.680	1.760	3,137,000	1.7149	-2.30%
2013-04-17	0	1.740	1.740	1.750	1.720	1.770	3,133,000	5,494,085	1.7536	1.740	1.740	1.750	1.720	1.770	3,133,000	1.7536	2.96%
2013-04-16	0	1.690	1.700	1.710	1.650	1.720	2,222,000	3,771,390	1.6973	1.690	1.700	1.710	1.650	1.720	2,222,000	1.6973	-1.74%
2013-04-15	0	1.720	1.720	1.730	1.710	1.750	2,126,500	3,655,340	1.7189	1.720	1.720	1.730	1.710	1.750	2,126,500	1.7189	-2.82%
2013-04-12	0	1.770	1.760	1.770	1.760	1.800	1,384,000	2,449,790	1.7701	1.770	1.760	1.770	1.760	1.800	1,384,000	1.7701	-2.21%
2013-04-11	0	1.810	1.800	1.810	1.770	1.850	4,604,000	8,376,610	1.8194	1.810	1.800	1.810	1.770	1.850	4,604,000	1.8194	0.00%
2013-04-10	0	1.810	1.810	1.820	1.710	1.830	6,718,279	11,944,401	1.7779	1.810	1.810	1.820	1.710	1.830	6,718,279	1.7779	5.23%
2013-04-09	0	1.720	1.730	1.740	1.700	1.740	3,725,000	6,429,015	1.7259	1.720	1.730	1.740	1.700	1.740	3,725,000	1.7259	2.38%
2013-04-08	0	1.680	1.670	1.690	1.660	1.720	4,135,000	6,973,435	1.6864	1.680	1.670	1.690	1.660	1.720	4,135,000	1.6864	-1.75%
2013-04-05	0	1.710	1.690	1.700	1.680	1.770	5,680,000	9,718,255	1.7110	1.710	1.690	1.700	1.680	1.770	5,680,000	1.7110	-4.47%
2013-04-03	0	1.790	1.780	1.790	1.710	1.850	13,964,600	25,109,558	1.7981	1.790	1.780	1.790	1.710	1.850	13,964,600	1.7981	6.55%
2013-04-02	0	1.680	1.660	1.670	1.620	1.720	10,522,000	17,509,780	1.6641	1.680	1.660	1.670	1.620	1.720	10,522,000	1.6641	-2.33%
2013-03-28	0	1.720	1.700	1.710	1.700	1.800	9,227,303	15,846,624	1.7174	1.720	1.700	1.710	1.700	1.800	9,227,303	1.7174	-4.97%
2013-03-27	0	1.810	1.810	1.820	1.780	1.890	6,746,580	12,315,895	1.8255	1.810	1.810	1.820	1.780	1.890	6,746,580	1.8255	-4.23%
2013-03-26	0	1.890	1.880	1.900	1.880	1.930	3,534,000	6,686,615	1.8921	1.890	1.880	1.900	1.880	1.930	3,534,000	1.8921	-0.53%
2013-03-25	0	1.900	1.900	1.910	1.890	1.970	2,915,000	5,593,930	1.9190	1.900	1.900	1.910	1.890	1.970	2,915,000	1.9190	-2.06%
2013-03-22	0	1.940	1.930	1.940	1.910	1.960	2,320,000	4,499,500	1.9394	1.940	1.930	1.940	1.910	1.960	2,320,000	1.9394	0.00%
2013-03-21	0	1.940	1.920	1.940	1.920	1.980	2,718,000	5,265,850	1.9374	1.940	1.920	1.940	1.920	1.980	2,718,000	1.9374	0.00%
2013-03-20	0	1.940	1.940	1.950	1.920	1.960	1,727,000	3,362,420	1.9470	1.940	1.940	1.950	1.920	1.960	1,727,000	1.9470	1.57%
2013-03-19	0	1.910	1.900	1.930	1.900	1.960	2,825,100	5,455,002	1.9309	1.910	1.900	1.930	1.900	1.960	2,825,100	1.9309	-1.04%
2013-03-18	0	1.930	1.920	1.930	1.910	2.000	7,357,051	14,374,177	1.9538	1.930	1.920	1.930	1.910	2.000	7,357,051	1.9538	-3.98%
2013-03-15	0	2.010	2.000	2.010	2.000	2.090	11,635,602	23,514,499	2.0209	2.010	2.000	2.010	2.000	2.090	11,635,602	2.0209	-2.90%
2013-03-14	0	2.070	2.070	2.080	2.010	2.080	3,202,000	6,516,915	2.0353	2.070	2.070	2.080	2.010	2.080	3,202,000	2.0353	1.97%
2013-03-13	0	2.030	2.020	2.040	2.010	2.080	4,462,000	9,073,760	2.0336	2.030	2.020	2.040	2.010	2.080	4,462,000	2.0336	-1.93%
2013-03-12	0	2.070	2.060	2.080	2.050	2.140	4,387,000	9,110,920	2.0768	2.070	2.060	2.080	2.050	2.140	4,387,000	2.0768	-1.90%
2013-03-11	0	2.110	2.100	2.110	2.100	2.240	7,664,000	16,413,750	2.1417	2.110	2.100	2.110	2.100	2.240	7,664,000	2.1417	-5.38%
2013-03-08	0	2.230	2.220	2.230	2.100	2.240	20,639,000	45,262,300	2.1930	2.230	2.220	2.230	2.100	2.240	20,639,000	2.1930	6.70%
2013-03-07	0	2.090	2.080	2.100	2.040	2.100	3,726,000	7,727,580	2.0740	2.090	2.080	2.100	2.040	2.100	3,726,000	2.0740	1.46%
2013-03-06	0	2.060	2.050	2.060	2.040	2.080	3,953,000	8,131,960	2.0572	2.060	2.050	2.060	2.040	2.080	3,953,000	2.0572	0.98%
2013-03-05	0	2.040	2.030	2.040	1.990	2.080	6,740,000	13,625,050	2.0215	2.040	2.030	2.040	1.990	2.080	6,740,000	2.0215	-0.49%
2013-03-04	0	2.050	2.040	2.050	2.020	2.110	4,550,400	9,300,034	2.0438	2.050	2.040	2.050	2.020	2.110	4,550,400	2.0438	-3.30%
2013-03-01	0	2.120	2.130	2.140	2.060	2.130	3,706,000	7,743,570	2.0895	2.120	2.130	2.140	2.060	2.130	3,706,000	2.0895	0.00%
2013-02-28	0	2.120	2.120	2.140	2.050	2.150	10,048,243	21,069,338	2.0968	2.120	2.120	2.140	2.050	2.150	10,048,243	2.0968	5.47%
2013-02-27	0	2.010	2.010	2.020	1.990	2.060	3,969,000	7,974,200	2.0091	2.010	2.010	2.020	1.990	2.060	3,969,000	2.0091	-1.47%
2013-02-26	0	2.040	2.030	2.040	2.000	2.080	4,955,000	10,050,030	2.0283	2.040	2.030	2.040	2.000	2.080	4,955,000	2.0283	-2.39%
2013-02-25	0	2.090	2.080	2.090	2.080	2.150	2,852,300	6,039,973	2.1176	2.090	2.080	2.090	2.080	2.150	2,852,300	2.1176	-0.95%
2013-02-22	0	2.110	2.100	2.110	2.100	2.150	2,956,000	6,286,780	2.1268	2.110	2.100	2.110	2.100	2.150	2,956,000	2.1268	-0.47%
2013-02-21	0	2.120	2.120	2.130	2.100	2.150	5,153,108	10,930,440	2.1211	2.120	2.120	2.130	2.100	2.150	5,153,108	2.1211	-3.20%
2013-02-20	0	2.190	2.170	2.190	2.140	2.190	3,723,000	8,077,180	2.1695	2.190	2.170	2.190	2.140	2.190	3,723,000	2.1695	2.82%
2013-02-19	0	2.130	2.120	2.130	2.120	2.220	6,688,000	14,499,870	2.1680	2.130	2.120	2.130	2.120	2.220	6,688,000	2.1680	-3.62%
2013-02-18	0	2.210	2.200	2.210	2.190	2.250	4,920,000	10,910,480	2.2176	2.210	2.200	2.210	2.190	2.250	4,920,000	2.2176	0.00%
2013-02-15	0	2.210	2.210	2.220	2.150	2.220	2,631,000	5,783,540	2.1982	2.210	2.210	2.220	2.150	2.220	2,631,000	2.1982	0.45%
2013-02-14	0	2.200	2.190	2.200	2.120	2.200	5,629,050	12,201,157	2.1675	2.200	2.190	2.200	2.120	2.200	5,629,050	2.1675	1.85%
2013-02-08	0	2.160	2.150	2.160	2.070	2.170	4,172,000	8,930,370	2.1405	2.160	2.150	2.160	2.070	2.170	4,172,000	2.1405	2.86%
2013-02-07	0	2.100	2.090	2.100	2.090	2.140	7,766,000	16,359,710	2.1066	2.100	2.090	2.100	2.090	2.140	7,766,000	2.1066	-0.94%
2013-02-06	0	2.120	2.120	2.130	2.110	2.220	8,070,000	17,348,000	2.1497	2.120	2.120	2.130	2.110	2.220	8,070,000	2.1497	-2.30%
2013-02-05	0	2.170	2.150	2.170	2.160	2.210	8,730,000	19,020,430	2.1787	2.170	2.150	2.170	2.160	2.210	8,730,000	2.1787	-2.69%
2013-02-04	0	2.230	2.230	2.240	2.210	2.270	4,982,400	11,161,322	2.2401	2.230	2.230	2.240	2.210	2.270	4,982,400	2.2401	0.45%
2013-02-01	0	2.220	2.220	2.230	2.200	2.270	6,827,000	15,192,680	2.2254	2.220	2.220	2.230	2.200	2.270	6,827,000	2.2254	-2.20%
2013-01-31	0	2.270	2.270	2.280	2.230	2.310	4,768,444	10,854,258	2.2763	2.270	2.270	2.280	2.230	2.310	4,768,444	2.2763	-1.73%
2013-01-30	0	2.310	2.300	2.310	2.280	2.350	7,172,000	16,548,700	2.3074	2.310	2.300	2.310	2.280	2.350	7,172,000	2.3074	0.00%
2013-01-29	0	2.310	2.310	2.320	2.180	2.320	7,730,000	17,372,600	2.2474	2.310	2.310	2.320	2.180	2.320	7,730,000	2.2474	4.05%
2013-01-28	0	2.220	2.210	2.230	2.170	2.290	8,284,500	18,345,035	2.2144	2.220	2.210	2.230	2.170	2.290	8,284,500	2.2144	-1.33%
2013-01-25	0	2.250	2.260	2.270	2.250	2.400	17,861,761	40,941,036	2.2921	2.250	2.260	2.270	2.250	2.400	17,861,761	2.2921	-5.06%
2013-01-24	0	2.370	2.360	2.380	2.360	2.450	14,377,000	34,417,865	2.3940	2.370	2.360	2.380	2.360	2.450	14,377,000	2.3940	-2.47%
2013-01-23	0	2.430	2.430	2.440	2.340	2.460	19,835,000	47,818,090	2.4108	2.430	2.430	2.440	2.340	2.460	19,835,000	2.4108	1.67%
2013-01-22	0	2.390	2.380	2.390	2.360	2.540	39,889,000	97,427,500	2.4425	2.390	2.380	2.390	2.360	2.540	39,889,000	2.4425	-6.64%
2013-01-21	0	2.560	2.560	2.570	2.470	2.610	29,808,000	76,349,840	2.5614	2.560	2.560	2.570	2.470	2.610	29,808,000	2.5614	3.64%
2013-01-18	0	2.470	2.460	2.480	2.330	2.480	21,186,000	51,331,400	2.4229	2.470	2.460	2.480	2.330	2.480	21,186,000	2.4229	6.01%
2013-01-17	0	2.330	2.320	2.330	2.300	2.450	15,535,000	36,502,870	2.3497	2.330	2.320	2.330	2.300	2.450	15,535,000	2.3497	-4.90%
2013-01-16	0	2.450	2.440	2.450	2.410	2.520	10,673,000	26,131,680	2.4484	2.450	2.440	2.450	2.410	2.520	10,673,000	2.4484	-1.61%
2013-01-15	0	2.490	2.470	2.480	2.450	2.540	8,397,258	20,909,737	2.4901	2.490	2.470	2.480	2.450	2.540	8,397,258	2.4901	0.81%
2013-01-14	0	2.470	2.470	2.480	2.430	2.530	8,686,000	21,573,710	2.4837	2.470	2.470	2.480	2.430	2.530	8,686,000	2.4837	-0.40%
2013-01-11	0	2.480	2.470	2.480	2.440	2.590	13,215,000	32,913,940	2.4907	2.480	2.470	2.480	2.440	2.590	13,215,000	2.4907	-1.98%
2013-01-10	0	2.530	2.530	2.550	2.510	2.640	27,877,500	72,330,300	2.5946	2.530	2.530	2.550	2.510	2.640	27,877,500	2.5946	0.80%
2013-01-09	0	2.510	2.510	2.520	2.460	2.550	15,232,000	38,098,900	2.5012	2.510	2.510	2.520	2.460	2.550	15,232,000	2.5012	2.87%
2013-01-08	0	2.440	2.430	2.440	2.410	2.590	26,802,000	66,809,490	2.4927	2.440	2.430	2.440	2.410	2.590	26,802,000	2.4927	-6.51%
2013-01-07	0	2.610	2.600	2.610	2.450	2.630	32,944,176	84,614,762	2.5684	2.610	2.600	2.610	2.450	2.630	32,944,176	2.5684	7.41%
2013-01-04	0	2.430	2.430	2.440	2.260	2.450	38,280,000	90,337,310	2.3599	2.430	2.430	2.440	2.260	2.450	38,280,000	2.3599	3.85%
2013-01-03	0	2.340	2.340	2.350	2.120	2.350	55,375,100	124,758,816	2.2530	2.340	2.340	2.350	2.120	2.350	55,375,100	2.2530	9.86%
2013-01-02	0	2.130	2.120	2.130	2.050	2.140	21,783,000	45,917,660	2.1080	2.130	2.120	2.130	2.050	2.140	21,783,000	2.1080	4.41%
2012-12-31	0	2.040	2.030	2.040	2.020	2.050	5,424,000	11,010,820	2.0300	2.040	2.030	2.040	2.020	2.050	5,424,000	2.0300	0.99%
2012-12-28	0	2.020	2.020	2.030	2.020	2.060	4,116,647	8,384,809	2.0368	2.020	2.020	2.030	2.020	2.060	4,116,647	2.0368	-1.46%
2012-12-27	0	2.050	2.050	2.060	2.040	2.080	6,892,000	14,202,160	2.0607	2.050	2.050	2.060	2.040	2.080	6,892,000	2.0607	0.99%
2012-12-24	0	2.030	2.020	2.040	2.020	2.050	4,181,745	8,515,866	2.0364	2.030	2.020	2.040	2.020	2.050	4,181,745	2.0364	0.50%
2012-12-21	0	2.020	2.010	2.020	2.000	2.060	10,351,320	20,939,000	2.0228	2.020	2.010	2.020	2.000	2.060	10,351,320	2.0228	-1.46%
2012-12-20	0	2.050	2.040	2.050	2.020	2.060	9,149,000	18,660,135	2.0396	2.050	2.040	2.050	2.020	2.060	9,149,000	2.0396	-0.97%
2012-12-19	0	2.070	2.060	2.070	2.050	2.110	16,520,500	34,269,900	2.0744	2.070	2.060	2.070	2.050	2.110	16,520,500	2.0744	0.98%
2012-12-18	0	2.050	2.040	2.050	1.980	2.070	33,538,000	68,571,830	2.0446	2.050	2.040	2.050	1.980	2.070	33,538,000	2.0446	4.06%
2012-12-17	0	1.970	1.970	1.980	1.930	1.980	13,243,000	25,955,385	1.9599	1.970	1.970	1.980	1.930	1.980	13,243,000	1.9599	2.07%
2012-12-14	0	1.930	1.930	1.940	1.900	1.950	7,595,000	14,678,230	1.9326	1.930	1.930	1.940	1.900	1.950	7,595,000	1.9326	1.05%
2012-12-13	0	1.910	1.910	1.920	1.900	1.980	12,827,000	24,910,126	1.9420	1.910	1.910	1.920	1.900	1.980	12,827,000	1.9420	-0.52%
2012-12-12	0	1.920	1.920	1.930	1.910	1.960	8,624,800	16,620,586	1.9271	1.920	1.920	1.930	1.910	1.960	8,624,800	1.9271	-1.03%
2012-12-11	0	1.940	1.930	1.940	1.900	1.960	14,697,500	28,462,410	1.9365	1.940	1.930	1.940	1.900	1.960	14,697,500	1.9365	1.57%
2012-12-10	0	1.910	1.900	1.910	1.880	1.940	12,171,000	23,300,300	1.9144	1.910	1.900	1.910	1.880	1.940	12,171,000	1.9144	0.00%
2012-12-07	0	1.910	1.900	1.910	1.860	1.930	27,487,000	52,078,350	1.8947	1.910	1.900	1.910	1.860	1.930	27,487,000	1.8947	0.00%
2012-12-06	0	1.910	1.910	1.920	1.910	1.980	8,202,000	15,829,190	1.9299	1.910	1.910	1.920	1.910	1.980	8,202,000	1.9299	-2.55%
2012-12-05	0	1.960	1.950	1.960	1.910	1.970	4,326,000	8,426,100	1.9478	1.960	1.950	1.960	1.910	1.970	4,326,000	1.9478	2.62%
2012-12-04	0	1.910	1.910	1.920	1.870	1.940	3,987,000	7,601,310	1.9065	1.910	1.910	1.920	1.870	1.940	3,987,000	1.9065	-1.55%
2012-12-03	0	1.940	1.930	1.940	1.920	2.000	4,973,274	9,739,983	1.9585	1.940	1.930	1.940	1.920	2.000	4,973,274	1.9585	-2.02%
2012-11-30	0	1.980	1.960	1.980	1.960	1.990	4,691,000	9,276,130	1.9774	1.980	1.960	1.980	1.960	1.990	4,691,000	1.9774	1.02%
2012-11-29	0	1.960	1.950	1.970	1.950	1.990	4,422,000	8,700,420	1.9675	1.960	1.950	1.970	1.950	1.990	4,422,000	1.9675	0.51%
2012-11-28	0	1.950	1.930	1.950	1.920	1.950	3,219,000	6,213,730	1.9303	1.950	1.930	1.950	1.920	1.950	3,219,000	1.9303	0.52%
2012-11-27	0	1.940	1.940	1.950	1.940	1.990	5,377,000	10,555,690	1.9631	1.940	1.940	1.950	1.940	1.990	5,377,000	1.9631	-1.02%
2012-11-26	0	1.960	1.940	1.960	1.930	2.020	9,133,000	18,041,680	1.9754	1.960	1.940	1.960	1.930	2.020	9,133,000	1.9754	-1.01%
2012-11-23	0	1.980	1.970	1.980	1.900	1.990	11,635,000	22,872,140	1.9658	1.980	1.970	1.980	1.900	1.990	11,635,000	1.9658	3.13%
2012-11-22	0	1.920	1.910	1.920	1.880	1.920	5,663,000	10,768,383	1.9015	1.920	1.910	1.920	1.880	1.920	5,663,000	1.9015	1.59%
2012-11-21	0	1.890	1.870	1.890	1.840	1.900	4,565,000	8,554,740	1.8740	1.890	1.870	1.890	1.840	1.900	4,565,000	1.8740	1.07%
2012-11-20	0	1.870	1.860	1.870	1.860	1.920	8,100,000	15,344,720	1.8944	1.870	1.860	1.870	1.860	1.920	8,100,000	1.8944	0.54%
2012-11-19	0	1.860	1.860	1.870	1.850	1.870	3,387,000	6,304,100	1.8613	1.860	1.860	1.870	1.850	1.870	3,387,000	1.8613	0.54%
2012-11-16	0	1.850	1.840	1.850	1.840	1.880	5,679,000	10,559,880	1.8595	1.850	1.840	1.850	1.840	1.880	5,679,000	1.8595	-0.54%
2012-11-15	0	1.860	1.860	1.870	1.850	1.880	5,226,000	9,758,840	1.8674	1.860	1.860	1.870	1.850	1.880	5,226,000	1.8674	-1.59%
2012-11-14	0	1.890	1.880	1.890	1.840	1.910	9,568,200	18,089,958	1.8906	1.890	1.880	1.890	1.840	1.910	9,568,200	1.8906	2.16%
2012-11-13	0	1.850	1.840	1.850	1.840	1.910	10,155,000	18,851,450	1.8564	1.850	1.840	1.850	1.840	1.910	10,155,000	1.8564	-2.12%
2012-11-12	0	1.890	1.890	1.900	1.880	2.030	13,816,000	26,835,540	1.9424	1.890	1.890	1.900	1.880	2.030	13,816,000	1.9424	-5.97%
2012-11-09	0	2.010	2.000	2.010	1.970	2.020	7,356,000	14,724,220	2.0017	2.010	2.000	2.010	1.970	2.020	7,356,000	2.0017	-0.50%
2012-11-08	0	2.020	2.010	2.020	2.010	2.070	13,825,000	28,201,355	2.0399	2.020	2.010	2.020	2.010	2.070	13,825,000	2.0399	-4.27%
2012-11-07	0	2.110	2.110	2.120	2.060	2.120	9,595,000	20,094,310	2.0942	2.110	2.110	2.120	2.060	2.120	9,595,000	2.0942	0.96%
2012-11-06	0	2.090	2.080	2.090	2.050	2.150	21,604,000	45,354,650	2.0994	2.090	2.080	2.090	2.050	2.150	21,604,000	2.0994	-0.95%
2012-11-05	0	2.110	2.110	2.120	2.030	2.120	25,382,000	52,931,290	2.0854	2.110	2.110	2.120	2.030	2.120	25,382,000	2.0854	3.94%
2012-11-02	0	2.030	2.020	2.030	2.020	2.070	26,157,200	53,489,497	2.0449	2.030	2.020	2.030	2.020	2.070	26,157,200	2.0449	1.00%
2012-11-01	0	2.010	2.010	2.020	1.930	2.020	16,163,436	32,262,768	1.9960	2.010	2.010	2.020	1.930	2.020	16,163,436	1.9960	2.03%
2012-10-31	0	1.970	1.960	1.970	1.900	1.970	14,842,000	28,786,100	1.9395	1.970	1.960	1.970	1.900	1.970	14,842,000	1.9395	4.23%
2012-10-30	0	1.890	1.880	1.900	1.870	1.920	8,791,203	16,598,935	1.8881	1.890	1.880	1.900	1.870	1.920	8,791,203	1.8881	0.00%
2012-10-29	0	1.890	1.890	1.900	1.860	1.950	13,748,000	26,105,958	1.8989	1.890	1.890	1.900	1.860	1.950	13,748,000	1.8989	-2.07%
2012-10-26	0	1.930	1.920	1.930	1.900	2.010	17,622,000	34,146,740	1.9377	1.930	1.920	1.930	1.900	2.010	17,622,000	1.9377	-3.02%
2012-10-25	0	1.990	1.990	2.000	1.980	2.150	35,295,000	72,275,270	2.0477	1.990	1.990	2.000	1.980	2.150	35,295,000	2.0477	-5.24%
2012-10-24	0	2.100	2.100	2.110	1.910	2.110	74,595,305	150,960,350	2.0237	2.100	2.100	2.110	1.910	2.110	74,595,305	2.0237	7.14%
2012-10-22	0	1.960	1.950	1.960	1.870	1.980	37,128,000	71,730,720	1.9320	1.960	1.950	1.960	1.870	1.980	37,128,000	1.9320	3.16%
2012-10-19	0	1.900	1.890	1.900	1.890	1.940	27,582,000	52,931,660	1.9191	1.900	1.890	1.900	1.890	1.940	27,582,000	1.9191	-0.52%
2012-10-18	0	1.910	1.900	1.910	1.830	1.950	39,342,000	74,902,720	1.9039	1.910	1.900	1.910	1.830	1.950	39,342,000	1.9039	4.37%
2012-10-17	0	1.830	1.820	1.830	1.820	1.900	15,760,999	29,298,873	1.8589	1.830	1.820	1.830	1.820	1.900	15,760,999	1.8589	-1.61%
2012-10-16	0	1.860	1.850	1.860	1.840	1.890	9,266,000	17,255,900	1.8623	1.860	1.850	1.860	1.840	1.890	9,266,000	1.8623	-0.53%
2012-10-15	0	1.870	1.870	1.880	1.870	1.940	7,294,000	13,814,770	1.8940	1.870	1.870	1.880	1.870	1.940	7,294,000	1.8940	-3.61%
2012-10-12	0	1.940	1.930	1.940	1.910	2.060	11,399,000	22,390,690	1.9643	1.940	1.930	1.940	1.910	2.060	11,399,000	1.9643	-3.96%
2012-10-11	0	2.020	2.010	2.020	1.990	2.040	6,647,000	13,391,280	2.0146	2.020	2.010	2.020	1.990	2.040	6,647,000	2.0146	0.00%
2012-10-10	0	2.020	2.010	2.020	1.910	2.020	7,380,000	14,667,150	1.9874	2.020	2.010	2.020	1.910	2.020	7,380,000	1.9874	3.59%
2012-10-09	0	1.950	1.940	1.950	1.940	1.980	2,970,000	5,794,070	1.9509	1.950	1.940	1.950	1.940	1.980	2,970,000	1.9509	0.52%
2012-10-08	0	1.940	1.940	1.950	1.900	1.970	6,118,000	11,834,080	1.9343	1.940	1.940	1.950	1.900	1.970	6,118,000	1.9343	-0.51%
2012-10-05	0	1.950	1.930	1.950	1.870	1.950	8,309,000	15,924,220	1.9165	1.950	1.930	1.950	1.870	1.950	8,309,000	1.9165	4.84%
2012-10-04	0	1.860	1.860	1.870	1.840	1.870	3,257,000	6,029,695	1.8513	1.860	1.860	1.870	1.840	1.870	3,257,000	1.8513	-0.53%
2012-10-03	0	1.870	1.860	1.870	1.850	1.890	4,030,500	7,528,380	1.8679	1.870	1.860	1.870	1.850	1.890	4,030,500	1.8679	0.54%
2012-09-28	0	1.860	1.850	1.870	1.820	1.880	2,378,240	4,405,959	1.8526	1.860	1.850	1.870	1.820	1.880	2,378,240	1.8526	1.09%
2012-09-27	0	1.840	1.830	1.840	1.770	1.840	4,345,000	7,858,760	1.8087	1.840	1.830	1.840	1.770	1.840	4,345,000	1.8087	1.10%
2012-09-26	0	1.820	1.800	1.810	1.800	1.900	3,953,822	7,222,039	1.8266	1.820	1.800	1.810	1.800	1.900	3,953,822	1.8266	-5.21%
2012-09-25	0	1.920	1.910	1.920	1.890	1.950	1,885,000	3,601,820	1.9108	1.920	1.910	1.920	1.890	1.950	1,885,000	1.9108	0.00%
2012-09-24	0	1.920	1.910	1.920	1.890	1.950	3,149,181	6,056,110	1.9231	1.920	1.910	1.920	1.890	1.950	3,149,181	1.9231	0.00%
2012-09-21	0	1.920	1.900	1.930	1.870	1.930	9,612,799	18,256,498	1.8992	1.920	1.900	1.930	1.870	1.930	9,612,799	1.8992	2.67%
2012-09-20	0	1.870	1.860	1.870	1.850	1.940	5,500,100	10,425,564	1.8955	1.870	1.860	1.870	1.850	1.940	5,500,100	1.8955	-2.09%
2012-09-19	0	1.910	1.910	1.920	1.800	1.930	8,487,000	16,135,950	1.9013	1.910	1.910	1.920	1.800	1.930	8,487,000	1.9013	4.37%
2012-09-18	0	1.830	1.830	1.840	1.790	1.850	5,615,000	10,282,090	1.8312	1.830	1.830	1.840	1.790	1.850	5,615,000	1.8312	0.00%
2012-09-17	0	1.830	1.830	1.840	1.830	1.930	5,772,716	10,726,647	1.8582	1.830	1.830	1.840	1.830	1.930	5,772,716	1.8582	-2.66%
2012-09-14	0	1.880	1.860	1.870	1.760	1.880	16,378,000	29,811,400	1.8202	1.880	1.860	1.870	1.760	1.880	16,378,000	1.8202	9.94%
2012-09-13	0	1.710	1.700	1.710	1.680	1.740	4,379,000	7,519,350	1.7171	1.710	1.700	1.710	1.680	1.740	4,379,000	1.7171	0.59%
2012-09-12	0	1.700	1.700	1.710	1.680	1.720	3,203,000	5,452,650	1.7024	1.700	1.700	1.710	1.680	1.720	3,203,000	1.7024	1.19%
2012-09-11	0	1.680	1.670	1.690	1.660	1.710	2,474,000	4,151,977	1.6782	1.680	1.670	1.690	1.660	1.710	2,474,000	1.6782	-1.75%
2012-09-10	0	1.710	1.700	1.710	1.670	1.750	5,032,000	8,563,330	1.7018	1.710	1.700	1.710	1.670	1.750	5,032,000	1.7018	-0.58%
2012-09-07	0	1.720	1.710	1.720	1.610	1.730	12,298,000	20,713,850	1.6843	1.720	1.710	1.720	1.610	1.730	12,298,000	1.6843	9.55%
2012-09-06	0	1.570	1.570	1.580	1.570	1.630	2,975,141	4,734,539	1.5914	1.570	1.570	1.580	1.570	1.630	2,975,141	1.5914	-0.63%
2012-09-05	0	1.580	1.570	1.590	1.520	1.600	5,348,900	8,346,142	1.5603	1.580	1.570	1.590	1.520	1.600	5,348,900	1.5603	-1.86%
2012-09-04	0	1.610	1.600	1.610	1.600	1.650	4,635,244	7,498,560	1.6177	1.610	1.600	1.610	1.600	1.650	4,635,244	1.6177	-1.83%
2012-09-03	0	1.640	1.630	1.640	1.620	1.700	4,743,865	7,892,134	1.6637	1.640	1.630	1.640	1.620	1.700	4,743,865	1.6637	-1.20%
2012-08-31	0	1.660	1.650	1.660	1.650	1.710	2,726,800	4,541,765	1.6656	1.660	1.650	1.660	1.650	1.710	2,726,800	1.6656	-1.19%
2012-08-30	0	1.680	1.680	1.690	1.620	1.750	13,480,000	22,570,927	1.6744	1.680	1.680	1.690	1.620	1.750	13,480,000	1.6744	-4.55%
2012-08-29	0	1.760	1.760	1.770	1.750	1.800	2,610,000	4,639,880	1.7777	1.760	1.760	1.770	1.750	1.800	2,610,000	1.7777	0.00%
2012-08-28	0	1.760	1.750	1.760	1.740	1.820	9,900,000	17,368,960	1.7544	1.760	1.750	1.760	1.740	1.820	9,900,000	1.7544	-1.68%
2012-08-27	0	1.790	1.770	1.790	1.770	1.870	6,891,294	12,457,371	1.8077	1.790	1.770	1.790	1.770	1.870	6,891,294	1.8077	-3.76%
2012-08-24	0	1.860	1.860	1.870	1.840	1.900	3,165,088	5,907,606	1.8665	1.860	1.860	1.870	1.840	1.900	3,165,088	1.8665	-1.06%
2012-08-23	0	1.880	1.870	1.880	1.860	1.910	3,873,000	7,284,390	1.8808	1.880	1.870	1.880	1.860	1.910	3,873,000	1.8808	0.53%
2012-08-22	0	1.870	1.860	1.870	1.860	1.910	3,652,000	6,847,040	1.8749	1.870	1.860	1.870	1.860	1.910	3,652,000	1.8749	-1.58%
2012-08-21	0	1.900	1.900	1.910	1.890	1.920	1,928,000	3,671,670	1.9044	1.900	1.900	1.910	1.890	1.920	1,928,000	1.9044	0.00%
2012-08-20	0	1.900	1.910	1.920	1.880	1.920	1,838,000	3,491,210	1.8995	1.900	1.910	1.920	1.880	1.920	1,838,000	1.8995	0.00%
2012-08-17	0	1.900	1.900	1.920	1.890	1.920	1,280,000	2,437,375	1.9042	1.900	1.900	1.920	1.890	1.920	1,280,000	1.9042	0.00%
2012-08-16	0	1.900	1.890	1.900	1.880	1.910	2,297,000	4,342,820	1.8906	1.900	1.890	1.900	1.880	1.910	2,297,000	1.8906	1.06%
2012-08-15	0	1.880	1.880	1.890	1.880	1.920	2,728,000	5,168,120	1.8945	1.880	1.880	1.890	1.880	1.920	2,728,000	1.8945	-3.09%
2012-08-14	0	1.940	1.930	1.950	1.880	1.960	4,280,000	8,233,270	1.9237	1.940	1.930	1.950	1.880	1.960	4,280,000	1.9237	0.00%
2012-08-13	0	1.940	1.940	1.960	1.940	2.010	3,434,000	6,783,630	1.9754	1.940	1.940	1.960	1.940	2.010	3,434,000	1.9754	-3.00%
2012-08-10	0	2.000	1.990	2.000	1.990	2.080	4,252,000	8,604,440	2.0236	2.000	1.990	2.000	1.990	2.080	4,252,000	2.0236	-1.96%
2012-08-09	0	2.040	2.040	2.050	2.000	2.060	5,642,000	11,505,570	2.0393	2.040	2.040	2.050	2.000	2.060	5,642,000	2.0393	2.00%
2012-08-08	0	2.000	2.000	2.020	2.000	2.110	8,771,000	18,039,740	2.0567	2.000	2.000	2.020	2.000	2.110	8,771,000	2.0567	-2.44%
2012-08-07	0	2.050	2.050	2.060	1.980	2.060	6,491,000	13,186,220	2.0315	2.050	2.050	2.060	1.980	2.060	6,491,000	2.0315	3.54%
2012-08-06	0	1.980	1.960	1.980	1.960	2.020	8,917,000	17,739,120	1.9894	1.980	1.960	1.980	1.960	2.020	8,917,000	1.9894	1.54%
2012-08-03	0	1.950	1.950	1.960	1.830	1.960	5,985,800	11,354,657	1.8969	1.950	1.950	1.960	1.830	1.960	5,985,800	1.8969	4.28%
2012-08-02	0	1.870	1.870	1.880	1.850	1.930	10,498,000	19,756,820	1.8820	1.870	1.870	1.880	1.850	1.930	10,498,000	1.8820	1.08%
2012-08-01	0	1.850	1.840	1.850	1.770	1.920	20,353,438	37,897,637	1.8620	1.850	1.840	1.850	1.770	1.920	20,353,438	1.8620	3.35%
2012-07-31	0	1.790	1.780	1.800	1.750	1.840	5,619,589	10,041,089	1.7868	1.790	1.780	1.800	1.750	1.840	5,619,589	1.7868	-1.65%
2012-07-30	0	1.820	1.810	1.820	1.800	1.900	8,209,000	15,180,230	1.8492	1.820	1.810	1.820	1.800	1.900	8,209,000	1.8492	-1.62%
2012-07-27	0	1.850	1.840	1.850	1.840	1.900	5,810,000	10,845,260	1.8667	1.850	1.840	1.850	1.840	1.900	5,810,000	1.8667	0.00%
2012-07-26	0	1.850	1.850	1.860	1.830	1.890	3,359,000	6,234,710	1.8561	1.850	1.850	1.860	1.830	1.890	3,359,000	1.8561	0.00%
2012-07-25	0	1.850	1.840	1.850	1.830	1.890	6,087,000	11,262,447	1.8502	1.850	1.840	1.850	1.830	1.890	6,087,000	1.8502	0.54%
2012-07-24	0	1.840	1.830	1.840	1.830	1.990	6,521,000	12,264,970	1.8808	1.840	1.830	1.840	1.830	1.990	6,521,000	1.8808	-6.60%
2012-07-23	0	1.970	1.960	1.970	1.960	2.050	4,990,000	9,988,755	2.0018	1.970	1.960	1.970	1.960	2.050	4,990,000	2.0018	-5.74%
2012-07-20	0	2.090	2.080	2.090	2.070	2.100	2,194,000	4,570,750	2.0833	2.090	2.080	2.090	2.070	2.100	2,194,000	2.0833	0.48%
2012-07-19	0	2.080	2.070	2.080	2.080	2.130	4,935,000	10,405,440	2.1085	2.080	2.070	2.080	2.080	2.130	4,935,000	2.1085	-0.48%
2012-07-18	0	2.090	2.090	2.100	2.070	2.140	6,391,000	13,431,690	2.1017	2.090	2.090	2.100	2.070	2.140	6,391,000	2.1017	-1.42%
2012-07-17	0	2.120	2.120	2.140	2.090	2.150	4,009,000	8,514,260	2.1238	2.120	2.120	2.140	2.090	2.150	4,009,000	2.1238	-0.47%
2012-07-16	0	2.130	2.120	2.130	2.120	2.200	1,199,000	2,572,750	2.1457	2.130	2.120	2.130	2.120	2.200	1,199,000	2.1457	-0.93%
2012-07-13	0	2.150	2.150	2.160	2.130	2.200	1,764,366	3,819,629	2.1649	2.150	2.150	2.160	2.130	2.200	1,764,366	2.1649	-0.46%
2012-07-12	0	2.160	2.150	2.170	2.100	2.220	2,743,000	5,893,640	2.1486	2.160	2.150	2.170	2.100	2.220	2,743,000	2.1486	0.47%
2012-07-11	0	2.150	2.140	2.150	2.100	2.180	3,014,000	6,429,110	2.1331	2.150	2.140	2.150	2.100	2.180	3,014,000	2.1331	0.47%
2012-07-10	0	2.140	2.140	2.150	2.130	2.200	2,275,000	4,894,545	2.1514	2.140	2.140	2.150	2.130	2.200	2,275,000	2.1514	-1.83%
2012-07-09	0	2.180	2.180	2.190	2.180	2.250	2,322,000	5,097,390	2.1953	2.180	2.180	2.190	2.180	2.250	2,322,000	2.1953	-3.54%
2012-07-06	0	2.260	2.240	2.260	2.180	2.260	3,476,171	7,740,456	2.2267	2.260	2.240	2.260	2.180	2.260	3,476,171	2.2267	4.15%
2012-07-05	0	2.170	2.170	2.180	2.130	2.200	2,698,000	5,851,540	2.1688	2.170	2.170	2.180	2.130	2.200	2,698,000	2.1688	-1.36%
2012-07-04	0	2.200	2.180	2.200	2.130	2.230	6,312,000	13,823,598	2.1901	2.200	2.180	2.200	2.130	2.230	6,312,000	2.1901	3.03%
2012-07-03	0	2.220	2.210	2.220	2.150	2.240	6,699,000	14,775,460	2.2056	2.135	2.126	2.135	2.068	2.154	6,965,056	2.1214	3.74%
2012-06-29	0	2.140	2.130	2.150	2.100	2.160	3,997,562	8,566,043	2.1428	2.058	2.049	2.068	2.020	2.077	4,156,328	2.0610	1.42%
2012-06-28	0	2.110	2.110	2.120	2.100	2.210	5,177,000	11,085,056	2.1412	2.029	2.029	2.039	2.020	2.126	5,382,608	2.0594	-4.09%
2012-06-27	0	2.200	2.200	2.210	2.190	2.230	3,681,000	8,141,480	2.2118	2.116	2.116	2.126	2.106	2.145	3,827,194	2.1273	-0.90%
2012-06-26	0	2.220	2.200	2.220	2.180	2.250	4,017,000	8,884,460	2.2117	2.135	2.116	2.135	2.097	2.164	4,176,538	2.1272	0.00%
2012-06-25	0	2.220	2.220	2.240	2.200	2.260	2,215,000	4,952,107	2.2357	2.135	2.135	2.154	2.116	2.174	2,302,970	2.1503	0.00%
2012-06-22	0	2.220	2.210	2.240	2.180	2.270	2,740,000	6,101,910	2.2270	2.135	2.126	2.154	2.097	2.183	2,848,821	2.1419	-0.45%
2012-06-21	0	2.230	2.230	2.240	2.230	2.320	4,283,573	9,656,829	2.2544	2.145	2.145	2.154	2.145	2.231	4,453,698	2.1683	-4.29%
2012-06-20	0	2.330	2.320	2.330	2.280	2.350	5,025,000	11,658,810	2.3202	2.241	2.231	2.241	2.193	2.260	5,224,572	2.2315	2.64%
2012-06-19	0	2.270	2.270	2.280	2.240	2.290	1,926,000	4,355,740	2.2615	2.183	2.183	2.193	2.154	2.203	2,002,493	2.1752	0.00%
2012-06-18	0	2.270	2.270	2.280	2.260	2.320	4,174,000	9,551,184	2.2883	2.183	2.183	2.193	2.174	2.231	4,339,773	2.2008	1.34%
2012-06-15	0	2.240	2.240	2.250	2.210	2.260	3,521,000	7,850,060	2.2295	2.154	2.154	2.164	2.126	2.174	3,660,839	2.1443	2.75%
2012-06-14	0	2.180	2.180	2.190	2.180	2.230	2,629,544	5,767,758	2.1934	2.097	2.097	2.106	2.097	2.145	2,733,978	2.1097	-2.24%
2012-06-13	0	2.230	2.230	2.250	2.180	2.280	3,911,000	8,670,370	2.2169	2.145	2.145	2.164	2.097	2.193	4,066,328	2.1322	1.36%
2012-06-12	0	2.200	2.200	2.220	2.150	2.240	2,455,000	5,386,240	2.1940	2.116	2.116	2.135	2.068	2.154	2,552,502	2.1102	-1.35%
2012-06-11	0	2.230	2.210	2.230	2.110	2.230	7,145,000	15,457,080	2.1633	2.145	2.126	2.145	2.029	2.145	7,428,769	2.0807	7.73%
2012-06-08	0	2.070	2.060	2.070	2.050	2.150	9,081,543	18,935,440	2.0850	1.991	1.981	1.991	1.972	2.068	9,442,223	2.0054	-1.90%
2012-06-07	0	2.110	2.100	2.110	2.070	2.290	7,713,000	16,668,110	2.1610	2.029	2.020	2.029	1.991	2.203	8,019,327	2.0785	-2.76%
2012-06-06	0	2.170	2.160	2.170	2.160	2.240	5,173,048	11,287,151	2.1819	2.087	2.077	2.087	2.077	2.154	5,378,499	2.0986	0.93%
2012-06-05	0	2.150	2.140	2.150	2.130	2.280	3,774,500	8,228,255	2.1800	2.068	2.058	2.068	2.049	2.193	3,924,407	2.0967	-2.27%
2012-06-04	0	2.200	2.190	2.200	2.190	2.250	3,123,000	6,877,840	2.2023	2.116	2.106	2.116	2.106	2.164	3,247,032	2.1182	-5.58%
2012-06-01	0	2.330	2.320	2.330	2.310	2.430	3,927,179	9,255,317	2.3567	2.241	2.231	2.241	2.222	2.337	4,083,150	2.2667	-2.10%
2012-05-31	0	2.380	2.370	2.380	2.370	2.440	5,044,111	12,136,693	2.4061	2.289	2.279	2.289	2.279	2.347	5,244,442	2.3142	-4.42%
2012-05-30	0	2.490	2.460	2.490	2.420	2.530	5,726,000	14,091,250	2.4609	2.395	2.366	2.395	2.328	2.433	5,953,412	2.3669	-0.40%
2012-05-29	0	2.500	2.490	2.500	2.330	2.510	5,076,000	12,450,500	2.4528	2.405	2.395	2.405	2.241	2.414	5,277,597	2.3591	6.84%
2012-05-28	0	2.340	2.330	2.340	2.250	2.340	1,401,000	3,227,630	2.3038	2.251	2.241	2.251	2.164	2.251	1,456,642	2.2158	3.08%
2012-05-25	0	2.270	2.260	2.270	2.230	2.340	3,669,000	8,339,090	2.2729	2.183	2.174	2.183	2.145	2.251	3,814,717	2.1860	-1.73%
2012-05-24	0	2.310	2.310	2.320	2.220	2.320	6,550,200	14,982,278	2.2873	2.222	2.222	2.231	2.135	2.231	6,810,346	2.1999	2.67%
2012-05-23	0	2.250	2.240	2.250	2.220	2.280	2,837,000	6,379,040	2.2485	2.164	2.154	2.164	2.135	2.193	2,949,674	2.1626	-2.17%
2012-05-22	0	2.300	2.300	2.310	2.250	2.330	4,369,000	10,011,780	2.2915	2.212	2.212	2.222	2.164	2.241	4,542,518	2.2040	3.14%
2012-05-21	0	2.230	2.230	2.240	2.080	2.250	5,481,000	11,920,611	2.1749	2.145	2.145	2.154	2.001	2.164	5,698,682	2.0918	6.19%
2012-05-18	0	2.100	2.090	2.100	2.030	2.190	15,848,000	33,012,569	2.0831	2.020	2.010	2.020	1.952	2.106	16,477,415	2.0035	-4.11%
2012-05-17	0	2.190	2.190	2.200	2.190	2.370	7,516,200	17,310,120	2.3030	2.106	2.106	2.116	2.106	2.279	7,814,711	2.2151	-5.19%
2012-05-16	0	2.310	2.310	2.320	2.310	2.390	5,374,000	12,622,040	2.3487	2.222	2.222	2.231	2.222	2.299	5,587,432	2.2590	-5.33%
2012-05-15	0	2.440	2.440	2.450	2.300	2.450	5,586,000	13,192,210	2.3617	2.347	2.347	2.356	2.212	2.356	5,807,852	2.2714	3.39%
2012-05-14	0	2.360	2.360	2.370	2.330	2.510	5,597,000	13,503,550	2.4126	2.270	2.270	2.279	2.241	2.414	5,819,289	2.3205	-4.45%
2012-05-11	0	2.470	2.460	2.470	2.460	2.590	2,923,000	7,365,520	2.5198	2.376	2.366	2.376	2.366	2.491	3,039,089	2.4236	-4.26%
2012-05-10	0	2.580	2.570	2.580	2.560	2.650	2,339,500	6,072,335	2.5956	2.481	2.472	2.481	2.462	2.549	2,432,415	2.4964	-1.15%
2012-05-09	0	2.610	2.610	2.620	2.550	2.650	3,007,000	7,820,650	2.6008	2.510	2.510	2.520	2.453	2.549	3,126,425	2.5015	-1.88%
2012-05-08	0	2.660	2.650	2.660	2.650	2.750	1,638,000	4,398,335	2.6852	2.558	2.549	2.558	2.549	2.645	1,703,054	2.5826	-1.48%
2012-05-07	0	2.700	2.690	2.700	2.680	2.730	4,242,000	11,441,150	2.6971	2.597	2.587	2.597	2.578	2.626	4,410,474	2.5941	-2.88%
2012-05-04	0	2.780	2.780	2.790	2.730	2.840	4,391,077	12,210,862	2.7808	2.674	2.674	2.683	2.626	2.732	4,565,472	2.6746	0.00%
2012-05-03	0	2.780	2.760	2.790	2.670	2.810	6,986,000	19,169,480	2.7440	2.674	2.655	2.683	2.568	2.703	7,263,454	2.6392	1.46%
2012-05-02	0	2.740	2.750	2.760	2.670	2.770	5,529,425	15,143,266	2.7387	2.635	2.645	2.655	2.568	2.664	5,749,030	2.6341	3.01%
2012-04-30	0	2.660	2.650	2.660	2.640	2.690	1,572,000	4,197,840	2.6704	2.558	2.549	2.558	2.539	2.587	1,634,433	2.5684	0.38%
2012-04-27	0	2.650	2.640	2.650	2.620	2.670	4,099,000	10,827,730	2.6416	2.549	2.539	2.549	2.520	2.568	4,261,795	2.5407	0.38%
2012-04-26	0	2.640	2.640	2.650	2.600	2.660	5,607,000	14,745,170	2.6298	2.539	2.539	2.549	2.501	2.558	5,829,686	2.5293	2.33%
2012-04-25	0	2.580	2.580	2.590	2.560	2.610	2,587,000	6,658,340	2.5738	2.481	2.481	2.491	2.462	2.510	2,689,745	2.4755	0.78%
2012-04-24	0	2.560	2.560	2.570	2.550	2.680	7,252,000	18,863,560	2.6012	2.462	2.462	2.472	2.453	2.578	7,540,019	2.5018	-3.03%
2012-04-23	0	2.640	2.640	2.650	2.640	2.710	3,935,000	10,486,300	2.6649	2.539	2.539	2.549	2.539	2.606	4,091,281	2.5631	-2.22%
2012-04-20	0	2.700	2.700	2.710	2.650	2.710	3,577,821	9,611,901	2.6865	2.597	2.597	2.606	2.549	2.606	3,719,917	2.5839	-0.37%
2012-04-19	0	2.710	2.700	2.710	2.640	2.780	7,156,000	19,195,034	2.6824	2.606	2.597	2.606	2.539	2.674	7,440,206	2.5799	-1.09%
2012-04-18	0	2.740	2.740	2.750	2.720	2.800	3,895,000	10,785,750	2.7691	2.635	2.635	2.645	2.616	2.693	4,049,693	2.6634	-0.36%
2012-04-17	0	2.750	2.740	2.750	2.730	2.810	2,974,000	8,155,040	2.7421	2.645	2.635	2.645	2.626	2.703	3,092,115	2.6374	-1.79%
2012-04-16	0	2.800	2.780	2.800	2.740	2.820	2,904,000	8,053,060	2.7731	2.693	2.674	2.693	2.635	2.712	3,019,334	2.6672	0.00%
2012-04-13	0	2.800	2.800	2.810	2.800	2.890	6,082,590	17,207,315	2.8289	2.693	2.693	2.703	2.693	2.780	6,324,165	2.7209	-0.36%
2012-04-12	0	2.810	2.810	2.820	2.810	2.940	6,268,000	17,888,330	2.8539	2.703	2.703	2.712	2.703	2.828	6,516,938	2.7449	-2.43%
2012-04-11	0	2.880	2.880	2.890	2.820	2.990	9,496,000	27,341,556	2.8793	2.770	2.770	2.780	2.712	2.876	9,873,141	2.7693	-1.37%
2012-04-10	0	2.920	2.920	2.940	2.790	2.980	7,050,000	20,207,660	2.8663	2.808	2.808	2.828	2.683	2.866	7,329,996	2.7568	2.46%
2012-04-05	0	2.850	2.840	2.870	2.750	2.900	4,278,400	12,119,577	2.8327	2.741	2.732	2.760	2.645	2.789	4,448,320	2.7245	-1.04%
2012-04-03	0	2.880	2.880	2.890	2.700	2.880	4,298,465	12,042,832	2.8017	2.770	2.770	2.780	2.597	2.770	4,469,182	2.6946	6.27%
2012-04-02	0	2.710	2.690	2.700	2.660	2.810	2,772,000	7,498,100	2.7049	2.606	2.587	2.597	2.558	2.703	2,882,092	2.6016	-1.81%
2012-03-30	0	2.760	2.750	2.790	2.740	2.840	2,808,239	7,845,679	2.7938	2.655	2.645	2.683	2.635	2.732	2,919,770	2.6871	-0.72%
2012-03-29	0	2.780	2.770	2.780	2.710	2.830	3,981,000	11,011,490	2.7660	2.674	2.664	2.674	2.606	2.722	4,139,108	2.6604	0.72%
2012-03-28	0	2.760	2.760	2.780	2.750	2.920	5,068,184	14,134,278	2.7888	2.655	2.655	2.674	2.645	2.808	5,269,471	2.6823	-4.50%
2012-03-27	0	2.890	2.880	2.890	2.850	2.900	5,496,000	15,819,713	2.8784	2.780	2.770	2.780	2.741	2.789	5,714,278	2.7685	3.58%
2012-03-26	0	2.790	2.790	2.800	2.780	2.930	6,497,000	18,310,940	2.8184	2.683	2.683	2.693	2.674	2.818	6,755,033	2.7107	-3.79%
2012-03-23	0	2.900	2.890	2.900	2.880	3.020	6,098,000	17,740,685	2.9093	2.789	2.780	2.789	2.770	2.905	6,340,187	2.7981	-4.29%
2012-03-22	0	3.030	3.010	3.030	3.000	3.100	4,270,000	12,890,309	3.0188	2.914	2.895	2.914	2.885	2.982	4,439,586	2.9035	-1.62%
2012-03-21	0	3.080	3.080	3.090	2.980	3.110	8,974,900	27,257,570	3.0371	2.962	2.962	2.972	2.866	2.991	9,331,345	2.9211	2.67%
2012-03-20	0	3.000	3.000	3.010	2.980	3.140	9,300,000	28,542,124	3.0690	2.885	2.885	2.895	2.866	3.020	9,669,356	2.9518	-2.28%
2012-03-19	0	3.070	3.070	3.080	3.070	3.210	5,773,000	17,899,985	3.1006	2.953	2.953	2.962	2.953	3.087	6,002,279	2.9822	-3.76%
2012-03-16	0	3.190	3.160	3.190	3.150	3.250	3,954,000	12,572,241	3.1796	3.068	3.039	3.068	3.030	3.126	4,111,036	3.0582	0.00%
2012-03-15	0	3.190	3.160	3.200	3.150	3.270	7,112,400	22,806,939	3.2066	3.068	3.039	3.078	3.030	3.145	7,394,874	3.0842	-1.85%
2012-03-14	0	3.250	3.230	3.250	3.210	3.360	11,136,000	36,854,875	3.3095	3.126	3.107	3.126	3.087	3.232	11,578,274	3.1831	0.00%
2012-03-13	0	3.250	3.240	3.250	3.170	3.280	6,963,000	22,462,246	3.2259	3.126	3.116	3.126	3.049	3.155	7,239,541	3.1027	1.88%
2012-03-12	0	3.190	3.190	3.200	3.140	3.290	4,822,077	15,397,694	3.1932	3.068	3.068	3.078	3.020	3.164	5,013,589	3.0712	-2.15%
2012-03-09	0	3.260	3.240	3.260	3.200	3.290	8,559,635	27,762,987	3.2435	3.135	3.116	3.135	3.078	3.164	8,899,587	3.1196	1.87%
2012-03-08	0	3.200	3.200	3.210	3.190	3.230	6,159,000	19,738,296	3.2048	3.078	3.078	3.087	3.068	3.107	6,403,609	3.0824	0.95%
2012-03-07	0	3.170	3.170	3.180	3.050	3.200	8,682,620	27,209,656	3.1338	3.049	3.049	3.059	2.933	3.078	9,027,457	3.0141	0.00%
2012-03-06	0	3.170	3.170	3.180	3.150	3.400	13,253,000	42,688,380	3.2210	3.049	3.049	3.059	3.030	3.270	13,779,353	3.0980	-6.76%
2012-03-05	0	3.400	3.390	3.400	3.360	3.440	7,540,000	25,561,341	3.3901	3.270	3.261	3.270	3.232	3.309	7,839,457	3.2606	-1.16%
2012-03-02	0	3.440	3.430	3.440	3.390	3.470	6,354,502	21,802,396	3.4310	3.309	3.299	3.309	3.261	3.337	6,606,876	3.3000	2.69%
2012-03-01	0	3.350	3.340	3.350	3.330	3.460	8,981,000	30,382,725	3.3830	3.222	3.212	3.222	3.203	3.328	9,337,687	3.2538	-2.62%
2012-02-29	0	3.440	3.400	3.440	3.380	3.470	11,607,000	39,794,530	3.4285	3.309	3.270	3.309	3.251	3.337	12,067,981	3.2975	0.88%
2012-02-28	0	3.410	3.390	3.410	3.320	3.470	8,109,000	27,483,110	3.3892	3.280	3.261	3.280	3.193	3.337	8,431,055	3.2597	1.49%
2012-02-27	0	3.360	3.360	3.370	3.320	3.530	25,546,270	88,017,713	3.4454	3.232	3.232	3.241	3.193	3.395	26,560,859	3.3138	0.60%
2012-02-24	0	3.340	3.340	3.350	3.150	3.370	18,527,000	61,188,910	3.3027	3.212	3.212	3.222	3.030	3.241	19,262,813	3.1765	3.41%
2012-02-23	0	3.230	3.220	3.230	3.200	3.290	11,704,000	37,946,590	3.2422	3.107	3.097	3.107	3.078	3.164	12,168,833	3.1183	-2.12%
2012-02-22	0	3.300	3.290	3.300	3.060	3.300	19,393,100	62,546,588	3.2252	3.174	3.164	3.174	2.943	3.174	20,163,311	3.1020	5.43%
2012-02-21	0	3.130	3.120	3.140	3.030	3.200	19,442,450	60,345,355	3.1038	3.010	3.001	3.020	2.914	3.078	20,214,621	2.9852	-1.26%
2012-02-20	0	3.170	3.160	3.170	3.160	3.300	19,246,300	62,127,349	3.2280	3.049	3.039	3.049	3.039	3.174	20,010,681	3.1047	0.00%
2012-02-17	0	3.170	3.160	3.170	3.160	3.330	17,688,000	57,152,645	3.2312	3.049	3.039	3.049	3.039	3.203	18,390,492	3.1077	-1.55%
2012-02-16	0	3.220	3.220	3.230	3.150	3.280	14,356,000	46,245,144	3.2213	3.097	3.097	3.107	3.030	3.155	14,926,159	3.0983	0.94%
2012-02-15	0	3.190	3.180	3.190	3.050	3.220	15,501,000	49,017,030	3.1622	3.068	3.059	3.068	2.933	3.097	16,116,634	3.0414	4.59%
2012-02-14	0	3.050	3.040	3.050	3.020	3.140	12,479,152	38,226,066	3.0632	2.933	2.924	2.933	2.905	3.020	12,974,771	2.9462	-1.93%
2012-02-13	0	3.110	3.090	3.100	3.080	3.150	12,157,000	37,802,393	3.1095	2.991	2.972	2.982	2.962	3.030	12,639,824	2.9907	-0.64%
2012-02-10	0	3.130	3.120	3.130	3.070	3.440	22,574,000	72,783,040	3.2242	3.010	3.001	3.010	2.953	3.309	23,470,543	3.1010	-4.28%
2012-02-09	0	3.270	3.250	3.280	3.060	3.320	31,053,000	100,940,140	3.2506	3.145	3.126	3.155	2.943	3.193	32,286,293	3.1264	5.48%
2012-02-08	0	3.100	3.090	3.100	2.990	3.130	26,837,000	82,537,820	3.0755	2.982	2.972	2.982	2.876	3.010	27,902,851	2.9580	3.33%
2012-02-07	0	3.000	2.990	3.000	2.970	3.130	27,533,750	83,669,650	3.0388	2.885	2.876	2.885	2.857	3.010	28,627,273	2.9227	-4.15%
2012-02-06	0	3.130	3.110	3.140	3.030	3.150	30,815,679	94,555,137	3.0684	3.010	2.991	3.020	2.914	3.030	32,039,546	2.9512	2.62%
2012-02-03	0	3.050	3.040	3.060	2.880	3.060	27,993,500	82,981,292	2.9643	2.933	2.924	2.943	2.770	2.943	29,105,282	2.8511	4.81%
2012-02-02	0	2.910	2.900	2.910	2.850	2.930	10,391,000	30,090,160	2.8958	2.799	2.789	2.799	2.741	2.818	10,803,686	2.7852	2.11%
2012-02-01	0	2.850	2.840	2.850	2.820	2.930	6,560,000	18,889,660	2.8795	2.741	2.732	2.741	2.712	2.818	6,820,535	2.7695	-1.72%
2012-01-31	0	2.900	2.890	2.900	2.770	2.900	14,541,000	41,408,255	2.8477	2.789	2.780	2.789	2.664	2.789	15,118,507	2.7389	2.84%
2012-01-30	0	2.820	2.800	2.820	2.790	2.940	14,560,000	41,528,820	2.8523	2.712	2.693	2.712	2.683	2.828	15,138,261	2.7433	-4.08%
2012-01-27	0	2.940	2.940	2.950	2.880	2.980	16,657,000	48,900,420	2.9357	2.828	2.828	2.837	2.770	2.866	17,318,545	2.8236	0.34%
2012-01-26	0	2.930	2.920	2.930	2.780	2.940	17,081,000	48,985,250	2.8678	2.818	2.808	2.818	2.674	2.828	17,759,384	2.7583	5.40%
2012-01-20	0	2.780	2.770	2.780	2.700	2.810	11,809,489	32,560,811	2.7572	2.674	2.664	2.674	2.597	2.703	12,278,512	2.6519	1.09%
2012-01-19	0	2.750	2.750	2.760	2.720	2.880	8,570,000	24,023,830	2.8032	2.645	2.645	2.655	2.616	2.770	8,910,364	2.6962	-2.48%
2012-01-18	0	2.820	2.810	2.820	2.710	2.880	10,873,500	30,714,635	2.8247	2.712	2.703	2.712	2.606	2.770	11,305,349	2.7168	1.44%
2012-01-17	0	2.780	2.790	2.800	2.600	2.810	20,099,000	54,947,030	2.7338	2.674	2.683	2.693	2.501	2.703	20,897,247	2.6294	4.51%
2012-01-16	0	2.660	2.650	2.670	2.390	2.700	22,480,000	58,086,510	2.5839	2.558	2.549	2.568	2.299	2.597	23,372,810	2.4852	8.57%
2012-01-13	0	2.450	2.450	2.460	2.430	2.540	9,070,000	22,377,580	2.4672	2.356	2.356	2.366	2.337	2.443	9,430,222	2.3730	-1.21%
2012-01-12	0	2.480	2.470	2.480	2.480	2.580	9,079,000	22,996,950	2.5330	2.385	2.376	2.385	2.385	2.481	9,439,579	2.4362	-2.75%
2012-01-11	0	2.550	2.530	2.540	2.480	2.550	17,373,000	43,740,120	2.5177	2.453	2.433	2.443	2.385	2.453	18,062,981	2.4215	4.08%
2012-01-10	0	2.450	2.450	2.460	2.290	2.460	21,289,197	50,519,516	2.3730	2.356	2.356	2.366	2.203	2.366	22,134,713	2.2824	7.93%
2012-01-09	0	2.270	2.280	2.290	2.190	2.290	5,202,000	11,668,490	2.2431	2.183	2.193	2.203	2.106	2.203	5,408,601	2.1574	1.79%
2012-01-06	0	2.230	2.230	2.240	2.220	2.280	3,375,000	7,560,760	2.2402	2.145	2.145	2.154	2.135	2.193	3,509,041	2.1547	-3.04%
2012-01-05	0	2.300	2.280	2.300	2.280	2.320	2,366,000	5,436,890	2.2979	2.212	2.193	2.212	2.193	2.231	2,459,967	2.2101	0.88%
2012-01-04	0	2.280	2.280	2.300	2.270	2.350	4,823,000	11,170,580	2.3161	2.193	2.193	2.212	2.183	2.260	5,014,549	2.2276	-2.15%
2012-01-03	0	2.330	2.320	2.330	2.300	2.350	3,970,000	9,222,880	2.3231	2.241	2.231	2.241	2.212	2.260	4,127,671	2.2344	0.87%
2011-12-30	0	2.310	2.290	2.300	2.290	2.330	5,654,100	13,065,512	2.3108	2.222	2.203	2.212	2.203	2.241	5,878,657	2.2225	0.87%
2011-12-29	0	2.290	2.290	2.300	2.270	2.300	4,677,000	10,694,610	2.2866	2.203	2.203	2.212	2.183	2.212	4,862,750	2.1993	-1.29%
2011-12-28	0	2.320	2.310	2.320	2.300	2.350	4,315,000	9,985,670	2.3142	2.231	2.222	2.231	2.212	2.260	4,486,373	2.2258	-1.69%
2011-12-23	0	2.360	2.350	2.360	2.290	2.380	13,817,000	32,294,600	2.3373	2.270	2.260	2.270	2.203	2.289	14,365,752	2.2480	3.06%
2011-12-22	0	2.290	2.280	2.290	2.230	2.300	6,645,000	15,052,966	2.2653	2.203	2.193	2.203	2.145	2.212	6,908,911	2.1788	0.44%
2011-12-21	0	2.280	2.280	2.290	2.260	2.340	4,955,580	11,345,897	2.2895	2.193	2.193	2.203	2.174	2.251	5,152,395	2.2021	0.44%
2011-12-20	0	2.270	2.260	2.270	2.240	2.340	4,351,000	9,932,788	2.2829	2.183	2.174	2.183	2.154	2.251	4,523,803	2.1957	-0.44%
2011-12-19	0	2.280	2.270	2.280	2.220	2.340	4,530,006	10,233,562	2.2591	2.193	2.183	2.193	2.135	2.251	4,709,919	2.1728	-2.56%
2011-12-16	0	2.340	2.360	2.370	2.270	2.410	12,454,518	29,109,690	2.3373	2.251	2.270	2.279	2.183	2.318	12,949,158	2.2480	0.86%
2011-12-15	0	2.320	2.310	2.320	2.280	2.340	8,783,000	20,322,565	2.3139	2.231	2.222	2.231	2.193	2.251	9,131,823	2.2255	-2.11%
2011-12-14	0	2.370	2.360	2.380	2.360	2.530	15,884,200	38,575,145	2.4285	2.279	2.270	2.289	2.270	2.433	16,515,053	2.3358	-6.32%
2011-12-13	0	2.530	2.530	2.550	2.510	2.610	9,634,690	24,507,427	2.5437	2.433	2.433	2.453	2.414	2.510	10,017,339	2.4465	-3.80%
2011-12-12	0	2.630	2.630	2.640	2.600	2.790	7,668,300	20,669,755	2.6955	2.530	2.530	2.539	2.501	2.683	7,972,852	2.5925	-1.50%
2011-12-09	0	2.670	2.680	2.690	2.650	2.750	8,819,100	23,733,831	2.6912	2.568	2.578	2.587	2.549	2.645	9,169,357	2.5884	-4.98%
2011-12-08	0	2.810	2.810	2.820	2.770	2.850	5,472,086	15,350,075	2.8052	2.703	2.703	2.712	2.664	2.741	5,689,414	2.6980	-1.75%
2011-12-07	0	2.860	2.860	2.870	2.750	2.870	8,043,000	22,729,154	2.8260	2.751	2.751	2.760	2.645	2.760	8,362,434	2.7180	3.25%
2011-12-06	0	2.770	2.760	2.770	2.710	2.830	8,691,695	24,085,689	2.7711	2.664	2.655	2.664	2.606	2.722	9,036,892	2.6653	-2.81%
2011-12-05	0	2.850	2.830	2.860	2.760	2.890	11,304,000	32,123,495	2.8418	2.741	2.722	2.751	2.655	2.780	11,752,947	2.7332	2.89%
2011-12-02	0	2.770	2.760	2.800	2.660	2.840	12,137,800	32,884,621	2.7093	2.664	2.655	2.693	2.558	2.732	12,619,862	2.6058	0.00%
2011-12-01	0	2.770	2.770	2.800	2.710	2.870	29,609,691	81,809,025	2.7629	2.664	2.664	2.693	2.606	2.760	30,785,662	2.6574	7.36%
2011-11-30	0	2.580	2.570	2.620	2.400	2.630	65,677,116	166,646,098	2.5374	2.481	2.472	2.520	2.308	2.530	68,285,531	2.4404	1.98%
2011-11-29	0	2.530	2.530	2.540	2.460	2.580	12,379,114	31,176,241	2.5185	2.433	2.433	2.443	2.366	2.481	12,870,760	2.4223	0.40%
2011-11-28	0	2.520	2.510	2.540	2.500	2.590	6,926,000	17,573,739	2.5374	2.424	2.414	2.443	2.405	2.491	7,201,071	2.4404	0.80%
2011-11-25	0	2.500	2.490	2.500	2.470	2.540	5,600,000	14,037,604	2.5067	2.405	2.395	2.405	2.376	2.443	5,822,408	2.4110	-1.96%
2011-11-24	0	2.550	2.550	2.560	2.420	2.650	12,210,000	31,020,940	2.5406	2.453	2.453	2.462	2.328	2.549	12,694,929	2.4436	1.19%
2011-11-23	0	2.520	2.520	2.530	2.500	2.640	9,443,000	23,980,994	2.5396	2.424	2.424	2.433	2.405	2.539	9,818,036	2.4425	-5.62%
2011-11-22	0	2.670	2.660	2.670	2.590	2.700	13,303,175	35,300,277	2.6535	2.568	2.558	2.568	2.491	2.597	13,831,520	2.5522	1.91%
2011-11-21	0	2.620	2.610	2.620	2.580	2.710	10,982,000	28,625,524	2.6066	2.520	2.510	2.520	2.481	2.606	11,418,158	2.5070	-3.32%
2011-11-18	0	2.710	2.700	2.710	2.660	2.780	12,107,000	32,928,710	2.7198	2.606	2.597	2.606	2.558	2.674	12,587,838	2.6159	-2.87%
2011-11-17	0	2.790	2.780	2.790	2.730	2.970	27,820,448	78,059,546	2.8058	2.683	2.674	2.683	2.626	2.857	28,925,358	2.6987	-5.10%
2011-11-16	0	2.940	2.930	2.940	2.930	3.110	7,494,288	22,326,465	2.9791	2.828	2.818	2.828	2.818	2.991	7,791,929	2.8653	-3.92%
2011-11-15	0	3.060	3.040	3.050	2.970	3.130	10,479,000	32,186,920	3.0716	2.943	2.924	2.933	2.857	3.010	10,895,181	2.9542	0.99%
2011-11-14	0	3.030	3.020	3.030	3.010	3.060	16,684,000	50,699,474	3.0388	2.914	2.905	2.914	2.895	2.943	17,346,617	2.9227	1.68%
2011-11-11	0	2.980	2.970	2.980	2.950	3.050	11,442,000	34,156,165	2.9852	2.866	2.857	2.866	2.837	2.933	11,896,427	2.8711	0.34%
2011-11-10	0	2.970	2.970	2.980	2.890	3.060	29,188,000	86,606,430	2.9672	2.857	2.857	2.866	2.780	2.943	30,347,223	2.8539	-6.90%
2011-11-09	0	3.190	3.190	3.200	3.180	3.300	14,287,200	46,023,561	3.2213	3.068	3.068	3.078	3.059	3.174	14,854,627	3.0983	0.95%
2011-11-08	0	3.160	3.160	3.190	3.140	3.250	11,166,600	35,583,920	3.1866	3.039	3.039	3.068	3.020	3.126	11,610,090	3.0649	0.32%
2011-11-07	0	3.150	3.140	3.160	3.140	3.280	7,501,197	24,070,694	3.2089	3.030	3.020	3.039	3.020	3.155	7,799,113	3.0863	-2.17%
2011-11-04	0	3.220	3.210	3.220	3.210	3.330	14,913,786	48,408,551	3.2459	3.097	3.087	3.097	3.087	3.203	15,506,098	3.1219	2.22%
2011-11-03	0	3.150	3.160	3.170	3.090	3.330	11,607,150	37,051,192	3.1921	3.030	3.039	3.049	2.972	3.203	12,068,137	3.0702	-3.08%
2011-11-02	0	3.250	3.240	3.260	3.000	3.270	15,280,000	48,028,257	3.1432	3.126	3.116	3.135	2.885	3.145	15,886,856	3.0231	2.52%
2011-11-01	0	3.170	3.150	3.200	3.070	3.260	13,349,000	42,325,321	3.1707	3.049	3.030	3.078	2.953	3.135	13,879,165	3.0496	-4.23%
2011-10-31	0	3.310	3.300	3.340	3.280	3.530	8,989,000	30,340,800	3.3753	3.184	3.174	3.212	3.155	3.395	9,346,005	3.2464	-4.06%
2011-10-28	0	3.450	3.440	3.460	3.360	3.660	19,793,220	69,219,775	3.4971	3.318	3.309	3.328	3.232	3.520	20,579,322	3.3636	0.29%
2011-10-27	0	3.440	3.430	3.440	3.240	3.490	24,679,000	83,921,470	3.4005	3.309	3.299	3.309	3.116	3.357	25,659,145	3.2706	6.17%
2011-10-26	0	3.240	3.240	3.250	3.000	3.260	14,992,934	47,248,139	3.1514	3.116	3.116	3.126	2.885	3.135	15,588,389	3.0310	1.57%
2011-10-25	0	3.190	3.190	3.200	3.150	3.330	12,616,862	40,401,671	3.2022	3.068	3.068	3.078	3.030	3.203	13,117,950	3.0799	-0.31%
2011-10-24	0	3.200	3.190	3.200	3.100	3.230	9,930,600	31,446,989	3.1667	3.078	3.068	3.078	2.982	3.107	10,325,001	3.0457	7.74%
2011-10-21	0	2.970	2.970	2.980	2.920	3.020	9,776,000	29,110,335	2.9777	2.857	2.857	2.866	2.808	2.905	10,164,261	2.8640	1.71%
2011-10-20	0	2.920	2.910	2.920	2.860	3.080	8,651,000	25,230,260	2.9165	2.808	2.799	2.808	2.751	2.962	8,994,581	2.8051	-4.89%
2011-10-19	0	3.070	3.080	3.090	2.990	3.200	11,546,000	35,831,460	3.1034	2.953	2.962	2.972	2.876	3.078	12,004,558	2.9848	3.72%
2011-10-18	0	2.960	2.950	2.960	2.910	3.220	18,543,050	55,793,583	3.0089	2.847	2.837	2.847	2.799	3.097	19,279,501	2.8939	-12.94%
2011-10-17	0	3.400	3.390	3.400	3.280	3.520	17,917,000	61,037,865	3.4067	3.270	3.261	3.270	3.155	3.386	18,628,587	3.2766	5.26%
2011-10-14	0	3.230	3.230	3.240	3.130	3.550	20,207,000	66,401,010	3.2860	3.107	3.107	3.116	3.010	3.414	21,009,536	3.1605	-4.15%
2011-10-13	0	3.370	3.360	3.370	3.020	3.380	22,489,069	73,799,528	3.2816	3.241	3.232	3.241	2.905	3.251	23,382,239	3.1562	15.41%
2011-10-12	0	2.920	2.920	2.940	2.550	2.970	23,728,594	67,638,897	2.8505	2.808	2.808	2.828	2.453	2.857	24,670,993	2.7416	10.19%
2011-10-11	0	2.650	2.630	2.650	2.500	2.810	37,037,000	98,526,840	2.6602	2.549	2.530	2.549	2.405	2.703	38,507,952	2.5586	5.16%
2011-10-10	0	2.520	2.500	2.510	2.320	2.590	21,265,800	52,899,626	2.4875	2.424	2.405	2.414	2.231	2.491	22,110,387	2.3925	4.56%
2011-10-07	0	2.410	2.400	2.410	2.100	2.430	35,096,000	82,072,225	2.3385	2.318	2.308	2.318	2.020	2.337	36,489,863	2.2492	18.14%
2011-10-06	0	2.040	2.030	2.040	1.950	2.150	25,134,400	51,020,510	2.0299	1.962	1.952	1.962	1.876	2.068	26,132,631	1.9524	8.51%
2011-10-04	0	1.880	1.860	1.870	1.830	2.110	17,545,428	33,540,642	1.9116	1.808	1.789	1.799	1.760	2.029	18,242,258	1.8386	-8.29%
2011-10-03	0	2.050	2.040	2.050	2.000	2.280	11,952,969	24,429,471	2.0438	1.972	1.962	1.972	1.924	2.193	12,427,690	1.9657	-10.48%
2011-09-30	0	2.290	2.270	2.310	2.220	2.530	16,194,000	37,960,934	2.3441	2.203	2.183	2.222	2.135	2.433	16,837,157	2.2546	-7.29%
2011-09-28	0	2.470	2.460	2.480	2.440	2.570	18,194,500	45,463,075	2.4987	2.376	2.366	2.385	2.347	2.472	18,917,108	2.4033	-3.52%
2011-09-27	0	2.560	2.560	2.570	2.510	2.610	9,584,000	24,456,610	2.5518	2.462	2.462	2.472	2.414	2.510	9,964,636	2.4543	2.81%
2011-09-26	0	2.490	2.470	2.480	2.300	2.820	15,373,150	37,574,181	2.4441	2.395	2.376	2.385	2.212	2.712	15,983,706	2.3508	-10.43%
2011-09-23	0	2.780	2.750	2.810	2.530	2.820	10,357,000	28,012,446	2.7047	2.674	2.645	2.703	2.433	2.712	10,768,336	2.6014	-3.81%
2011-09-22	0	2.890	2.880	2.890	2.880	3.030	9,427,000	27,637,540	2.9317	2.780	2.770	2.780	2.770	2.914	9,801,400	2.8198	-9.12%
2011-09-21	0	3.180	3.180	3.190	3.120	3.270	9,315,000	29,605,230	3.1782	3.059	3.059	3.068	3.001	3.145	9,684,952	3.0568	-3.64%
2011-09-20	0	3.300	3.300	3.320	3.220	3.380	9,692,000	31,946,940	3.2962	3.174	3.174	3.193	3.097	3.251	10,076,925	3.1703	-0.60%
2011-09-19	0	3.320	3.320	3.330	3.320	3.500	2,595,577	8,719,204	3.3593	3.193	3.193	3.203	3.193	3.366	2,698,662	3.2309	-5.14%
2011-09-16	0	3.500	3.500	3.510	3.460	3.570	8,843,338	31,034,575	3.5094	3.366	3.366	3.376	3.328	3.434	9,194,558	3.3753	2.94%
2011-09-15	0	3.400	3.400	3.420	3.370	3.580	8,771,001	30,035,683	3.4244	3.270	3.270	3.289	3.241	3.443	9,119,348	3.2936	-2.02%
2011-09-14	0	3.470	3.470	3.480	3.350	3.690	9,660,000	33,329,130	3.4502	3.337	3.337	3.347	3.222	3.549	10,043,654	3.3184	-4.14%
2011-09-12	0	3.620	3.620	3.630	3.600	3.860	4,333,000	15,972,680	3.6863	3.482	3.482	3.491	3.462	3.713	4,505,088	3.5455	-7.65%
2011-09-09	0	3.920	3.910	3.920	3.900	4.030	6,665,000	26,309,810	3.9475	3.770	3.761	3.770	3.751	3.876	6,929,705	3.7967	-2.49%
2011-09-08	0	4.020	4.020	4.030	4.000	4.170	7,542,000	30,711,630	4.0721	3.866	3.866	3.876	3.847	4.011	7,841,536	3.9165	-0.99%
2011-09-07	0	4.060	4.060	4.070	3.910	4.070	3,826,165	15,355,637	4.0133	3.905	3.905	3.915	3.761	3.915	3,978,124	3.8600	2.27%
2011-09-06	0	3.970	3.950	3.970	3.860	4.080	5,345,923	21,112,760	3.9493	3.818	3.799	3.818	3.713	3.924	5,558,240	3.7985	-1.98%
2011-09-05	0	4.050	4.050	4.080	4.040	4.120	7,387,000	29,938,765	4.0529	3.895	3.895	3.924	3.886	3.963	7,680,380	3.8981	-2.88%
2011-09-02	0	4.170	4.160	4.170	4.150	4.260	5,238,130	21,888,018	4.1786	4.011	4.001	4.011	3.991	4.097	5,446,166	4.0190	-0.95%
2011-09-01	0	4.210	4.220	4.230	4.160	4.350	12,490,447	53,103,088	4.2515	4.049	4.059	4.068	4.001	4.184	12,986,514	4.0891	2.43%
2011-08-31	0	4.110	4.110	4.120	4.080	4.160	5,266,765	21,633,222	4.1075	3.953	3.953	3.963	3.924	4.001	5,475,938	3.9506	0.24%
2011-08-30	0	4.100	4.100	4.140	4.100	4.240	10,684,000	44,331,930	4.1494	3.943	3.943	3.982	3.943	4.078	11,108,323	3.9909	-0.24%
2011-08-29	0	4.110	4.120	4.130	4.010	4.280	12,371,000	50,573,770	4.0881	3.953	3.963	3.972	3.857	4.117	12,862,323	3.9319	-0.48%
2011-08-26	0	4.130	4.130	4.190	4.060	4.280	14,180,400	58,904,688	4.1540	3.972	3.972	4.030	3.905	4.117	14,743,585	3.9953	-1.67%
2011-08-25	0	4.200	4.200	4.210	4.110	4.500	20,624,900	89,447,558	4.3369	4.040	4.040	4.049	3.953	4.328	21,444,033	4.1712	1.69%
2011-08-24	0	4.130	4.120	4.150	4.110	4.320	5,126,846	21,536,278	4.2007	3.972	3.963	3.991	3.953	4.155	5,330,462	4.0402	-2.13%
2011-08-23	0	4.220	4.210	4.220	4.080	4.340	8,475,561	35,965,888	4.2435	4.059	4.049	4.059	3.924	4.174	8,812,174	4.0814	3.69%
2011-08-22	0	4.070	4.060	4.080	3.890	4.470	7,688,100	31,044,730	4.0380	3.915	3.905	3.924	3.741	4.299	7,993,439	3.8838	-2.16%
2011-08-19	0	4.160	4.150	4.160	3.980	4.350	8,854,000	37,114,110	4.1918	4.001	3.991	4.001	3.828	4.184	9,205,643	4.0317	-2.80%
2011-08-18	0	4.280	4.290	4.300	4.110	4.350	11,238,797	47,248,307	4.2040	4.117	4.126	4.136	3.953	4.184	11,685,154	4.0434	-0.70%
2011-08-17	0	4.310	4.310	4.350	4.300	4.480	5,838,000	25,679,805	4.3987	4.145	4.145	4.184	4.136	4.309	6,069,860	4.2307	-0.92%
2011-08-16	0	4.350	4.350	4.370	4.330	4.560	7,214,715	31,849,674	4.4145	4.184	4.184	4.203	4.165	4.386	7,501,253	4.2459	0.93%
2011-08-15	0	4.310	4.310	4.320	4.220	4.360	6,220,000	26,836,070	4.3145	4.145	4.145	4.155	4.059	4.193	6,467,032	4.1497	3.61%
2011-08-12	0	4.160	4.160	4.170	4.140	4.500	8,753,900	37,489,413	4.2826	4.001	4.001	4.011	3.982	4.328	9,101,568	4.1190	-3.48%
2011-08-11	0	4.310	4.300	4.320	4.200	4.460	7,600,709	32,857,503	4.3230	4.145	4.136	4.155	4.040	4.290	7,902,577	4.1578	-1.82%
2011-08-10	0	4.390	4.370	4.400	4.330	4.750	17,181,692	76,796,507	4.4697	4.222	4.203	4.232	4.165	4.569	17,864,076	4.2989	-2.23%
2011-08-09	0	4.490	4.490	4.500	4.250	4.700	18,469,910	83,262,527	4.5080	4.318	4.318	4.328	4.088	4.520	19,203,456	4.3358	-8.55%
2011-08-08	0	4.910	4.910	4.950	4.830	5.070	14,368,188	70,680,782	4.9193	4.722	4.722	4.761	4.646	4.876	14,938,831	4.7313	-3.73%
2011-08-05	0	5.100	5.090	5.100	5.090	5.380	16,527,000	84,858,510	5.1345	4.905	4.896	4.905	4.896	5.174	17,183,382	4.9384	-6.59%
2011-08-04	0	5.460	5.450	5.460	5.430	5.590	7,414,500	40,496,350	5.4618	5.251	5.242	5.251	5.223	5.376	7,708,972	5.2531	0.55%
2011-08-03	0	5.430	5.420	5.430	5.410	5.580	6,479,000	35,369,192	5.4591	5.223	5.213	5.223	5.203	5.367	6,736,318	5.2505	-3.04%
2011-08-02	0	5.600	5.600	5.610	5.600	5.740	4,835,503	27,166,447	5.6181	5.386	5.386	5.396	5.386	5.521	5,027,549	5.4035	-1.75%
2011-08-01	0	5.700	5.690	5.700	5.650	5.870	6,274,100	36,115,132	5.7562	5.482	5.473	5.482	5.434	5.646	6,523,280	5.5363	0.00%
2011-07-29	0	5.700	5.690	5.700	5.670	5.780	2,721,000	15,518,580	5.7033	5.482	5.473	5.482	5.453	5.559	2,829,067	5.4854	-0.70%
2011-07-28	0	5.740	5.730	5.740	5.640	5.760	2,106,000	12,043,950	5.7189	5.521	5.511	5.521	5.425	5.540	2,189,641	5.5004	-0.86%
2011-07-27	0	5.790	5.790	5.800	5.740	5.890	5,751,967	33,434,645	5.8127	5.569	5.569	5.578	5.521	5.665	5,980,411	5.5907	-0.34%
2011-07-26	0	5.810	5.800	5.810	5.660	5.850	9,707,729	56,240,333	5.7934	5.588	5.578	5.588	5.444	5.627	10,093,279	5.5721	1.04%
2011-07-25	0	5.750	5.730	5.750	5.650	5.880	9,044,062	52,060,136	5.7563	5.530	5.511	5.530	5.434	5.655	9,403,254	5.5364	0.35%
2011-07-22	0	5.730	5.720	5.730	5.500	5.760	24,128,700	135,809,940	5.6286	5.511	5.502	5.511	5.290	5.540	25,086,989	5.4136	4.18%
2011-07-21	0	5.500	5.490	5.500	5.280	5.600	29,911,316	161,366,626	5.3948	5.290	5.280	5.290	5.078	5.386	31,099,266	5.1888	-0.36%
2011-07-20	0	5.520	5.520	5.530	5.490	5.980	34,659,419	192,612,000	5.5573	5.309	5.309	5.319	5.280	5.752	36,035,943	5.3450	-5.32%
2011-07-19	0	5.830	5.810	5.830	5.680	5.980	22,256,285	128,144,404	5.7577	5.607	5.588	5.607	5.463	5.752	23,140,210	5.5377	-2.35%
2011-07-18	0	5.970	5.980	5.990	5.940	6.100	9,959,569	60,043,455	6.0287	5.742	5.752	5.761	5.713	5.867	10,355,121	5.7984	-2.13%
2011-07-15	0	6.100	6.080	6.100	5.980	6.150	16,178,934	97,903,926	6.0513	5.867	5.848	5.867	5.752	5.915	16,821,492	5.8202	-1.45%
2011-07-14	0	6.190	6.180	6.190	6.100	6.230	4,379,000	27,013,070	6.1688	5.954	5.944	5.954	5.867	5.992	4,552,915	5.9331	0.81%
2011-07-13	0	6.140	6.150	6.180	6.030	6.350	8,654,756	53,126,180	6.1384	5.905	5.915	5.944	5.800	6.107	8,998,486	5.9039	-1.60%
2011-07-12	0	6.240	6.230	6.250	5.970	6.400	23,019,000	141,480,225	6.1462	6.002	5.992	6.011	5.742	6.156	23,933,217	5.9115	-4.00%
2011-07-11	0	6.500	6.480	6.530	6.470	6.730	2,794,378	18,296,953	6.5478	6.252	6.232	6.281	6.223	6.473	2,905,359	6.2977	-2.40%
2011-07-08	0	6.660	6.650	6.660	6.630	6.710	6,331,832	42,295,794	6.6799	6.406	6.396	6.406	6.377	6.454	6,583,305	6.4247	1.37%
2011-07-07	0	6.570	6.570	6.590	6.540	6.670	2,427,000	16,069,380	6.6211	6.319	6.319	6.338	6.290	6.415	2,523,390	6.3682	-0.45%
2011-07-06	0	6.600	6.590	6.600	6.480	6.760	6,114,600	40,050,524	6.5500	6.348	6.338	6.348	6.232	6.502	6,357,446	6.2998	-2.51%
2011-07-05	0	6.770	6.780	6.800	6.660	6.840	4,726,000	31,824,188	6.7339	6.511	6.521	6.540	6.406	6.579	4,913,697	6.4766	-0.29%
2011-07-04	0	6.790	6.780	6.790	6.600	6.860	4,206,543	28,466,755	6.7673	6.531	6.521	6.531	6.348	6.598	4,373,609	6.5088	0.89%
2011-06-30	0	6.730	6.700	6.720	6.610	6.740	5,322,639	35,651,650	6.6981	6.473	6.444	6.463	6.358	6.483	5,534,032	6.4423	1.97%
2011-06-29	0	6.600	6.600	6.610	6.550	6.800	5,642,687	37,647,429	6.6719	6.348	6.348	6.358	6.300	6.540	5,866,790	6.4170	0.92%
2011-06-28	0	6.540	6.540	6.550	6.530	6.710	1,712,000	11,305,530	6.6037	6.290	6.290	6.300	6.281	6.454	1,779,993	6.3514	-0.91%
2011-06-27	0	6.600	6.630	6.640	6.440	6.650	2,847,719	18,682,570	6.5605	6.348	6.377	6.386	6.194	6.396	2,960,818	6.3099	0.76%
2011-06-24	0	6.550	6.530	6.560	6.290	6.580	4,876,135	31,697,810	6.5006	6.300	6.281	6.309	6.050	6.329	5,069,794	6.2523	3.48%
2011-06-23	0	6.330	6.320	6.330	6.150	6.360	2,883,000	18,185,400	6.3078	6.088	6.079	6.088	5.915	6.117	2,997,500	6.0669	2.10%
2011-06-22	0	6.200	6.200	6.230	6.150	6.350	6,160,303	38,536,284	6.2556	5.963	5.963	5.992	5.915	6.107	6,404,964	6.0166	-0.80%
2011-06-21	0	6.250	6.240	6.250	6.100	6.390	5,147,306	32,040,221	6.2247	6.011	6.002	6.011	5.867	6.146	5,351,735	5.9869	1.63%
2011-06-20	0	6.150	6.150	6.160	6.040	6.350	5,070,000	31,330,368	6.1796	5.915	5.915	5.925	5.809	6.107	5,271,359	5.9435	-0.49%
2011-06-17	0	6.180	6.140	6.210	6.130	6.300	5,203,000	32,256,735	6.1996	5.944	5.905	5.973	5.896	6.059	5,409,641	5.9628	0.16%
2011-06-16	0	6.170	6.150	6.220	6.150	6.350	4,013,557	24,955,698	6.2179	5.934	5.915	5.982	5.915	6.107	4,172,958	5.9803	-2.53%
2011-06-15	0	6.330	6.300	6.330	6.300	6.410	6,668,573	42,333,541	6.3482	6.088	6.059	6.088	6.059	6.165	6,933,420	6.1057	0.80%
2011-06-14	0	6.280	6.280	6.300	6.260	6.480	3,776,495	23,970,934	6.3474	6.040	6.040	6.059	6.021	6.232	3,926,481	6.1049	-1.10%
2011-06-13	0	6.350	6.340	6.350	6.200	6.400	4,228,505	26,620,507	6.2955	6.107	6.098	6.107	5.963	6.156	4,396,443	6.0550	0.79%
2011-06-10	0	6.300	6.290	6.300	6.200	6.500	7,681,896	48,457,062	6.3080	6.059	6.050	6.059	5.963	6.252	7,986,988	6.0670	-1.25%
2011-06-09	0	6.380	6.370	6.400	6.280	6.520	5,515,511	35,229,331	6.3873	6.136	6.127	6.156	6.040	6.271	5,734,564	6.1433	-2.15%
2011-06-08	0	6.520	6.510	6.520	6.400	6.630	4,066,876	26,439,776	6.5012	6.271	6.261	6.271	6.156	6.377	4,228,395	6.2529	-1.66%
2011-06-07	0	6.630	6.610	6.640	6.550	6.800	2,091,594	13,827,536	6.6110	6.377	6.358	6.386	6.300	6.540	2,174,663	6.3585	-0.75%
2011-06-03	0	6.680	6.670	6.680	6.570	6.750	4,530,737	30,064,554	6.6357	6.425	6.415	6.425	6.319	6.492	4,710,679	6.3822	-0.15%
2011-06-02	0	6.690	6.690	6.700	6.600	6.760	5,381,598	35,939,439	6.6782	6.434	6.434	6.444	6.348	6.502	5,595,332	6.4231	-1.91%
2011-06-01	0	6.820	6.790	6.800	6.740	6.930	8,409,849	57,332,887	6.8174	6.559	6.531	6.540	6.483	6.665	8,743,852	6.5569	0.29%
2011-05-31	0	6.800	6.750	6.810	6.590	6.820	13,459,000	89,491,440	6.6492	6.540	6.492	6.550	6.338	6.559	13,993,534	6.3952	3.34%
2011-05-30	0	6.580	6.570	6.590	6.430	6.620	7,976,528	52,438,792	6.5741	6.329	6.319	6.338	6.184	6.367	8,293,322	6.3230	2.33%
2011-05-27	0	6.430	6.430	6.440	6.280	6.480	7,368,051	47,313,087	6.4214	6.184	6.184	6.194	6.040	6.232	7,660,679	6.1761	2.88%
2011-05-26	0	6.250	6.230	6.250	6.200	6.510	12,705,645	80,348,079	6.3238	6.011	5.992	6.011	5.963	6.261	13,210,259	6.0822	-0.51%
2011-05-25	0	6.360	6.350	6.360	6.340	6.570	8,293,346	53,125,473	6.4058	6.042	6.033	6.042	6.023	6.242	8,729,443	6.0858	-2.15%
2011-05-24	0	6.500	6.500	6.510	6.450	6.750	13,991,184	91,202,762	6.5186	6.175	6.175	6.185	6.128	6.413	14,726,895	6.1929	-2.40%
2011-05-23	0	6.660	6.640	6.670	6.550	6.870	8,946,600	59,485,950	6.6490	6.327	6.308	6.337	6.223	6.527	9,417,047	6.3168	-3.76%
2011-05-20	0	6.920	6.920	6.930	6.900	7.060	2,567,000	17,789,585	6.9301	6.574	6.574	6.584	6.555	6.707	2,701,983	6.5839	-0.86%
2011-05-19	0	6.980	6.980	7.000	6.950	7.190	8,113,000	57,076,083	7.0351	6.631	6.631	6.650	6.603	6.831	8,539,613	6.6837	-1.41%
2011-05-18	0	7.080	7.070	7.080	7.010	7.180	7,853,000	55,649,160	7.0864	6.726	6.717	6.726	6.660	6.821	8,265,941	6.7323	-0.28%
2011-05-17	0	7.100	7.100	7.120	6.950	7.150	2,253,031	15,906,526	7.0601	6.745	6.745	6.764	6.603	6.793	2,371,504	6.7074	0.71%
2011-05-16	0	7.050	7.060	7.070	7.010	7.200	3,564,000	25,128,120	7.0505	6.698	6.707	6.717	6.660	6.840	3,751,409	6.6983	-0.98%
2011-05-13	0	7.120	7.100	7.120	7.010	7.300	5,828,000	41,512,343	7.1229	6.764	6.745	6.764	6.660	6.935	6,134,459	6.7671	-0.56%
2011-05-12	0	7.160	7.140	7.160	7.050	7.290	5,281,860	37,699,923	7.1376	6.802	6.783	6.802	6.698	6.926	5,559,601	6.7810	-3.89%
2011-05-11	0	7.450	7.430	7.440	7.130	7.480	10,288,000	76,111,393	7.3981	7.078	7.059	7.068	6.774	7.106	10,828,983	7.0285	3.33%
2011-05-09	0	7.210	7.190	7.220	6.900	7.310	12,722,000	91,466,420	7.1896	6.850	6.831	6.859	6.555	6.945	13,390,972	6.8305	4.64%
2011-05-06	0	6.890	6.880	6.890	6.860	7.270	17,097,000	119,831,853	7.0089	6.546	6.536	6.546	6.517	6.907	17,996,027	6.6588	-4.57%
2011-05-05	0	7.220	7.190	7.220	7.170	7.480	9,901,437	72,260,071	7.2979	6.859	6.831	6.859	6.812	7.106	10,422,093	6.9334	-2.30%
2011-05-04	0	7.390	7.380	7.390	7.190	7.700	8,589,437	63,367,466	7.3774	7.021	7.011	7.021	6.831	7.315	9,041,103	7.0088	-4.77%
2011-05-03	0	7.760	7.760	7.770	7.760	7.970	9,415,801	73,852,614	7.8435	7.372	7.372	7.382	7.372	7.572	9,910,921	7.4516	-1.15%
2011-04-29	0	7.850	7.830	7.880	7.760	7.890	3,317,938	26,014,001	7.8404	7.458	7.439	7.486	7.372	7.496	3,492,408	7.4487	0.00%
2011-04-28	0	7.850	7.820	7.850	7.740	8.100	4,341,186	34,152,977	7.8672	7.458	7.429	7.458	7.353	7.695	4,569,463	7.4742	-0.76%
2011-04-27	0	7.910	7.910	7.920	7.800	7.950	8,694,246	68,699,767	7.9018	7.515	7.515	7.524	7.410	7.553	9,151,423	7.5070	1.93%
2011-04-26	0	7.760	7.750	7.780	7.630	7.780	8,891,480	68,325,323	7.6844	7.372	7.363	7.391	7.249	7.391	9,359,029	7.3005	0.39%
2011-04-21	0	7.730	7.720	7.790	7.720	7.890	8,838,480	68,944,357	7.8005	7.344	7.334	7.401	7.334	7.496	9,303,242	7.4108	0.13%
2011-04-20	0	7.720	7.690	7.700	7.470	7.900	11,582,000	89,251,960	7.7061	7.334	7.306	7.315	7.097	7.505	12,191,027	7.3211	-1.03%
2011-04-19	0	7.800	7.790	7.800	7.750	7.880	13,693,848	107,041,202	7.8167	7.410	7.401	7.410	7.363	7.486	14,413,924	7.4262	-0.51%
2011-04-18	0	7.840	7.830	7.840	7.700	7.970	23,555,661	185,096,664	7.8578	7.448	7.439	7.448	7.315	7.572	24,794,310	7.4653	1.55%
2011-04-15	0	7.720	7.720	7.730	7.580	7.750	24,203,871	186,188,985	7.6925	7.334	7.334	7.344	7.201	7.363	25,476,605	7.3082	3.35%
2011-04-14	0	7.470	7.450	7.470	7.460	7.600	9,961,040	74,708,227	7.5000	7.097	7.078	7.097	7.087	7.220	10,484,830	7.1254	0.67%
2011-04-13	0	7.420	7.410	7.420	7.250	7.450	9,383,000	68,973,230	7.3509	7.049	7.040	7.049	6.888	7.078	9,876,395	6.9836	-0.93%
2011-04-12	0	7.490	7.490	7.500	7.060	7.500	14,007,000	102,544,800	7.3210	7.116	7.116	7.125	6.707	7.125	14,743,543	6.9552	2.04%
2011-04-11	0	7.340	7.330	7.360	7.160	7.480	8,795,000	64,591,304	7.3441	6.973	6.964	6.992	6.802	7.106	9,257,475	6.9772	1.10%
2011-04-08	0	7.260	7.250	7.270	7.160	7.280	11,682,000	84,373,045	7.2225	6.897	6.888	6.907	6.802	6.916	12,296,285	6.8617	1.40%
2011-04-07	0	7.160	7.140	7.160	7.060	7.230	17,369,000	124,618,160	7.1747	6.802	6.783	6.802	6.707	6.869	18,282,330	6.8163	2.29%
2011-04-06	0	7.000	7.000	7.020	6.990	7.280	12,708,196	89,787,609	7.0653	6.650	6.650	6.669	6.641	6.916	13,376,443	6.7124	-0.28%
2011-04-04	0	7.020	7.000	7.050	6.890	7.050	11,345,280	79,257,226	6.9859	6.669	6.650	6.698	6.546	6.698	11,941,859	6.6369	0.72%
2011-04-01	0	6.970	6.940	6.970	6.830	7.040	17,308,273	120,038,776	6.9353	6.622	6.593	6.622	6.489	6.688	18,218,410	6.5889	1.46%
2011-03-31	0	6.870	6.870	6.900	6.760	6.980	17,683,000	121,174,899	6.8526	6.527	6.527	6.555	6.422	6.631	18,612,841	6.5103	1.03%
2011-03-30	0	6.800	6.790	6.800	6.560	6.880	20,374,548	138,067,851	6.7765	6.460	6.451	6.460	6.232	6.536	21,445,921	6.4380	4.45%
2011-03-29	0	6.510	6.500	6.550	6.450	6.690	4,438,000	29,110,590	6.5594	6.185	6.175	6.223	6.128	6.356	4,671,367	6.2317	0.46%
2011-03-28	0	6.480	6.470	6.490	6.420	6.590	4,719,351	30,726,523	6.5108	6.156	6.147	6.166	6.099	6.261	4,967,513	6.1855	0.15%
2011-03-25	0	6.470	6.450	6.470	6.400	6.480	3,087,192	19,857,772	6.4323	6.147	6.128	6.147	6.080	6.156	3,249,529	6.1110	1.25%
2011-03-24	0	6.390	6.350	6.390	6.350	6.420	2,849,000	18,177,635	6.3804	6.071	6.033	6.071	6.033	6.099	2,998,812	6.0616	0.95%
2011-03-23	0	6.330	6.330	6.350	6.310	6.530	5,536,000	35,265,595	6.3702	6.014	6.014	6.033	5.995	6.204	5,827,104	6.0520	-1.25%
2011-03-22	0	6.410	6.410	6.460	6.410	6.500	4,410,000	28,478,145	6.4576	6.090	6.090	6.137	6.090	6.175	4,641,895	6.1350	0.16%
2011-03-21	0	6.400	6.390	6.400	6.320	6.500	5,468,000	35,143,550	6.4271	6.080	6.071	6.080	6.004	6.175	5,755,529	6.1061	2.07%
2011-03-18	0	6.270	6.270	6.300	6.160	6.350	4,380,000	27,457,626	6.2689	5.957	5.957	5.985	5.852	6.033	4,610,318	5.9557	2.62%
2011-03-17	0	6.110	6.110	6.120	5.970	6.200	5,184,000	31,705,810	6.1161	5.805	5.805	5.814	5.672	5.890	5,456,595	5.8105	-2.24%
2011-03-16	0	6.250	6.250	6.260	6.200	6.380	6,213,658	38,855,730	6.2533	5.938	5.938	5.947	5.890	6.061	6,540,396	5.9409	0.32%
2011-03-15	0	6.230	6.230	6.250	6.100	6.420	13,060,200	81,013,008	6.2030	5.919	5.919	5.938	5.795	6.099	13,746,956	5.8932	-3.86%
2011-03-14	0	6.480	6.480	6.500	6.380	6.530	3,857,985	24,923,870	6.4603	6.156	6.156	6.175	6.061	6.204	4,060,853	6.1376	0.47%
2011-03-11	0	6.450	6.450	6.480	6.410	6.560	4,603,000	29,735,270	6.4600	6.128	6.128	6.156	6.090	6.232	4,845,044	6.1373	-0.77%
2011-03-10	0	6.500	6.500	6.510	6.470	6.690	6,292,000	41,107,607	6.5333	6.175	6.175	6.185	6.147	6.356	6,622,858	6.2069	-1.96%
2011-03-09	0	6.630	6.640	6.650	6.620	6.770	6,590,000	44,040,150	6.6829	6.299	6.308	6.318	6.289	6.432	6,936,528	6.3490	0.45%
2011-03-08	0	6.600	6.590	6.600	6.520	6.640	7,805,000	51,447,554	6.5916	6.270	6.261	6.270	6.194	6.308	8,215,417	6.2623	0.46%
2011-03-07	0	6.570	6.560	6.580	6.460	6.680	9,935,000	65,723,816	6.6154	6.242	6.232	6.251	6.137	6.346	10,457,421	6.2849	0.31%
2011-03-04	0	6.550	6.550	6.560	6.500	6.690	5,289,007	34,681,275	6.5572	6.223	6.223	6.232	6.175	6.356	5,567,124	6.2297	0.15%
2011-03-03	0	6.540	6.520	6.550	6.480	6.590	4,344,008	28,340,302	6.5240	6.213	6.194	6.223	6.156	6.261	4,572,433	6.1981	0.62%
2011-03-02	0	6.500	6.460	6.500	6.400	6.520	2,180,000	14,052,720	6.4462	6.175	6.137	6.175	6.080	6.194	2,294,633	6.1242	0.00%
2011-03-01	0	6.500	6.490	6.500	6.450	6.580	12,463,500	81,121,190	6.5087	6.175	6.166	6.175	6.128	6.251	13,118,880	6.1835	1.09%
2011-02-28	0	6.430	6.430	6.470	6.280	6.510	9,912,400	64,094,166	6.4661	6.109	6.109	6.147	5.966	6.185	10,433,633	6.1430	-0.31%
2011-02-25	0	6.450	6.450	6.460	6.250	6.500	12,876,000	82,701,370	6.4229	6.128	6.128	6.137	5.938	6.175	13,553,070	6.1020	2.22%
2011-02-24	0	6.310	6.230	6.260	6.200	6.540	13,448,700	85,879,914	6.3857	5.995	5.919	5.947	5.890	6.213	14,155,885	6.0667	-3.37%
2011-02-23	0	6.530	6.520	6.540	6.490	6.650	8,200,000	53,594,150	6.5359	6.204	6.194	6.213	6.166	6.318	8,631,188	6.2094	-1.06%
2011-02-22	0	6.600	6.590	6.600	6.590	6.720	13,108,000	86,773,858	6.6199	6.270	6.261	6.270	6.261	6.384	13,797,270	6.2892	-1.79%
2011-02-21	0	6.720	6.710	6.720	6.590	6.850	16,751,000	112,518,416	6.7171	6.384	6.375	6.384	6.261	6.508	17,631,833	6.3815	-2.04%
2011-02-18	0	6.860	6.880	6.890	6.620	6.920	12,366,660	84,475,156	6.8309	6.517	6.536	6.546	6.289	6.574	13,016,947	6.4896	4.26%
2011-02-17	0	6.580	6.580	6.650	6.500	6.670	6,489,000	42,734,335	6.5857	6.251	6.251	6.318	6.175	6.337	6,830,217	6.2567	-0.15%
2011-02-16	0	6.590	6.590	6.600	6.490	6.670	4,168,300	27,382,889	6.5693	6.261	6.261	6.270	6.166	6.337	4,387,485	6.2411	-0.75%
2011-02-15	0	6.640	6.630	6.650	6.610	6.690	6,003,750	39,893,948	6.6448	6.308	6.299	6.318	6.280	6.356	6,319,451	6.3129	-0.30%
2011-02-14	0	6.660	6.660	6.700	6.420	6.750	26,036,000	173,010,866	6.6451	6.327	6.327	6.365	6.099	6.413	27,405,075	6.3131	4.55%
2011-02-11	0	6.370	6.360	6.370	6.220	6.430	8,678,000	54,739,355	6.3078	6.052	6.042	6.052	5.909	6.109	9,134,323	5.9927	-0.47%
2011-02-10	0	6.400	6.400	6.410	6.220	6.560	15,796,486	101,269,600	6.4109	6.080	6.080	6.090	5.909	6.232	16,627,127	6.0906	-2.74%
2011-02-09	0	6.580	6.570	6.580	6.280	6.920	12,890,662	86,106,932	6.6798	6.251	6.242	6.251	5.966	6.574	13,568,503	6.3461	-4.08%
2011-02-08	0	6.860	6.850	6.860	6.710	6.880	11,293,000	77,009,921	6.8193	6.517	6.508	6.517	6.375	6.536	11,886,830	6.4786	1.78%
2011-02-07	0	6.740	6.740	6.750	6.650	6.950	3,605,000	24,296,965	6.7398	6.403	6.403	6.413	6.318	6.603	3,794,565	6.4031	-1.89%
2011-02-02	0	6.870	6.850	6.870	6.720	6.890	4,113,600	28,029,348	6.8138	6.527	6.508	6.527	6.384	6.546	4,329,909	6.4734	2.69%
2011-02-01	0	6.690	6.690	6.700	6.640	6.740	7,824,451	52,485,412	6.7079	6.356	6.356	6.365	6.308	6.403	8,235,891	6.3728	0.45%
2011-01-31	0	6.660	6.660	6.680	6.440	6.690	10,187,000	67,269,065	6.6034	6.327	6.327	6.346	6.118	6.356	10,722,672	6.2735	1.68%
2011-01-28	0	6.550	6.550	6.560	6.440	6.600	6,166,000	40,227,170	6.5240	6.223	6.223	6.232	6.118	6.270	6,490,232	6.1981	-0.30%
2011-01-27	0	6.570	6.560	6.600	6.500	6.660	10,382,117	68,406,960	6.5889	6.242	6.232	6.270	6.175	6.327	10,928,049	6.2598	0.61%
2011-01-26	0	6.530	6.530	6.540	6.430	6.640	15,099,890	98,903,811	6.5500	6.204	6.204	6.213	6.109	6.308	15,893,901	6.2228	1.40%
2011-01-25	0	6.440	6.440	6.450	6.420	6.840	15,023,000	99,453,540	6.6201	6.118	6.118	6.128	6.099	6.498	15,812,968	6.2894	-0.46%
2011-01-24	0	6.470	6.480	6.500	6.410	6.740	14,616,000	95,121,780	6.5081	6.147	6.156	6.175	6.090	6.403	15,384,566	6.1829	-3.00%
2011-01-21	0	6.670	6.670	6.680	6.600	6.920	12,122,000	81,250,163	6.7027	6.337	6.337	6.346	6.270	6.574	12,759,422	6.3679	-2.06%
2011-01-20	0	6.810	6.810	6.820	6.770	7.060	19,683,000	134,396,135	6.8280	6.470	6.470	6.479	6.432	6.707	20,718,009	6.4869	-3.54%
2011-01-19	0	7.060	7.060	7.070	7.020	7.280	12,864,000	91,197,870	7.0894	6.707	6.707	6.717	6.669	6.916	13,540,439	6.7352	-2.08%
2011-01-18	0	7.210	7.170	7.200	7.170	7.300	4,665,000	33,692,355	7.2224	6.850	6.812	6.840	6.812	6.935	4,910,304	6.8616	-1.23%
2011-01-17	0	7.300	7.300	7.310	7.250	7.370	8,152,000	59,529,638	7.3025	6.935	6.935	6.945	6.888	7.002	8,580,664	6.9376	-0.27%
2011-01-14	0	7.320	7.300	7.330	7.160	7.450	10,417,392	76,158,414	7.3107	6.954	6.935	6.964	6.802	7.078	10,965,179	6.9455	0.97%
2011-01-13	0	7.250	7.230	7.240	7.190	7.520	20,000,000	146,814,189	7.3407	6.888	6.869	6.878	6.831	7.144	21,051,678	6.9740	-2.95%
2011-01-12	0	7.470	7.460	7.470	7.450	7.700	10,269,300	77,208,238	7.5184	7.097	7.087	7.097	7.078	7.315	10,809,300	7.1428	3.03%
2011-01-11	0	7.250	7.260	7.290	7.150	7.360	9,373,000	67,661,154	7.2187	6.888	6.897	6.926	6.793	6.992	9,865,869	6.8581	-0.68%
2011-01-10	0	7.300	7.280	7.320	7.260	7.470	5,198,508	38,074,915	7.3242	6.935	6.916	6.954	6.897	7.097	5,471,866	6.9583	-1.35%
2011-01-07	0	7.400	7.400	7.410	7.360	7.520	14,276,692	105,908,714	7.4183	7.030	7.030	7.040	6.992	7.144	15,027,416	7.0477	-1.46%
2011-01-06	0	7.510	7.490	7.500	7.420	7.560	22,925,000	171,956,599	7.5008	7.135	7.116	7.125	7.049	7.182	24,130,486	7.1261	0.54%
2011-01-05	0	7.470	7.470	7.490	7.310	7.600	35,081,040	261,357,498	7.4501	7.097	7.097	7.116	6.945	7.220	36,925,738	7.0779	3.46%
2011-01-04	0	7.220	7.230	7.240	6.910	7.240	41,576,000	295,759,916	7.1137	6.859	6.869	6.878	6.565	6.878	43,762,228	6.7583	6.02%
2011-01-03	0	6.810	6.800	6.820	6.510	6.820	16,475,000	110,614,995	6.7141	6.470	6.460	6.479	6.185	6.479	17,341,320	6.3787	3.65%
2010-12-31	0	6.570	6.570	6.620	6.540	6.750	6,027,714	40,102,542	6.6530	6.242	6.242	6.289	6.213	6.413	6,344,675	6.3207	-0.15%
2010-12-30	0	6.580	6.570	6.590	6.440	6.590	6,323,000	41,431,150	6.5525	6.251	6.242	6.261	6.118	6.261	6,655,488	6.2251	0.92%
2010-12-29	0	6.520	6.510	6.530	6.380	6.530	4,299,500	27,751,205	6.4545	6.194	6.185	6.204	6.061	6.204	4,525,585	6.1321	1.72%
2010-12-28	0	6.410	6.400	6.410	6.370	6.550	6,835,000	44,003,915	6.4380	6.090	6.080	6.090	6.052	6.223	7,194,411	6.1164	-0.77%
2010-12-24	0	6.460	6.460	6.480	6.300	6.540	6,254,600	39,980,313	6.3921	6.137	6.137	6.156	5.985	6.213	6,583,491	6.0728	-0.31%
2010-12-23	0	6.480	6.490	6.510	6.340	6.550	17,213,000	111,696,970	6.4891	6.156	6.166	6.185	6.023	6.223	18,118,127	6.1649	1.73%
2010-12-22	0	6.370	6.360	6.370	6.090	6.460	32,508,000	205,642,260	6.3259	6.052	6.042	6.052	5.786	6.137	34,217,398	6.0099	4.08%
2010-12-21	0	6.120	6.120	6.130	6.090	6.200	16,910,627	103,778,171	6.1369	5.814	5.814	5.824	5.786	5.890	17,799,854	5.8303	0.00%
2010-12-20	0	6.120	6.110	6.120	6.070	6.280	10,495,606	64,355,237	6.1316	5.814	5.805	5.814	5.767	5.966	11,047,506	5.8253	-2.24%
2010-12-17	0	6.260	6.250	6.270	6.230	6.350	10,070,654	63,235,907	6.2792	5.947	5.938	5.957	5.919	6.033	10,600,208	5.9655	0.64%
2010-12-16	0	6.220	6.210	6.220	6.170	6.390	15,679,529	98,101,827	6.2567	5.909	5.900	5.909	5.862	6.071	16,504,020	5.9441	-2.66%
2010-12-15	0	6.390	6.390	6.400	6.370	6.530	18,850,000	121,218,300	6.4307	6.071	6.071	6.080	6.052	6.204	19,841,207	6.1094	-1.69%
2010-12-14	0	6.500	6.490	6.510	6.430	6.580	15,150,989	98,425,844	6.4963	6.175	6.166	6.185	6.109	6.251	15,947,687	6.1718	-0.61%
2010-12-13	0	6.540	6.530	6.540	6.420	6.650	7,806,240	51,013,943	6.5350	6.213	6.204	6.213	6.099	6.318	8,216,723	6.2086	-0.76%
2010-12-10	0	6.590	6.590	6.600	6.370	6.790	12,064,000	79,285,505	6.5721	6.261	6.261	6.270	6.052	6.451	12,698,372	6.2438	-3.09%
2010-12-09	0	6.800	6.770	6.800	6.520	6.820	49,033,000	330,194,014	6.7341	6.460	6.432	6.460	6.194	6.479	51,611,347	6.3977	3.50%
2010-12-08	0	6.570	6.550	6.580	6.500	6.680	18,448,500	121,360,645	6.5783	6.242	6.223	6.251	6.175	6.346	19,418,594	6.2497	-0.45%
2010-12-07	0	6.600	6.600	6.610	6.550	6.670	19,606,147	129,509,843	6.6056	6.270	6.270	6.280	6.223	6.337	20,637,115	6.2756	-0.90%
2010-12-06	0	6.660	6.650	6.660	6.590	6.980	32,021,696	215,344,292	6.7249	6.327	6.318	6.327	6.261	6.631	33,705,522	6.3890	-3.48%
2010-12-03	0	6.900	6.880	6.910	6.790	7.090	17,230,340	118,183,305	6.8590	6.555	6.536	6.565	6.451	6.736	18,136,379	6.5164	0.58%
2010-12-02	0	6.860	6.830	6.860	6.830	7.240	20,278,000	141,850,814	6.9953	6.517	6.489	6.517	6.489	6.878	21,344,296	6.6458	-2.42%
2010-12-01	0	7.030	7.030	7.040	6.950	7.310	20,599,187	145,354,462	7.0563	6.679	6.679	6.688	6.603	6.945	21,682,373	6.7038	-2.36%
2010-11-30	0	7.200	7.180	7.190	7.170	7.420	3,790,000	27,390,220	7.2270	6.840	6.821	6.831	6.812	7.049	3,989,293	6.8659	-1.77%
2010-11-29	0	7.330	7.340	7.350	7.220	7.430	2,929,000	21,280,792	7.2655	6.964	6.973	6.983	6.859	7.059	3,083,018	6.9026	-0.68%
2010-11-26	0	7.380	7.350	7.360	7.350	7.550	3,860,000	28,554,810	7.3976	7.011	6.983	6.992	6.983	7.173	4,062,974	7.0281	-1.47%
2010-11-25	0	7.490	7.480	7.500	7.480	7.780	9,362,000	70,905,300	7.5737	7.116	7.106	7.125	7.106	7.391	9,854,291	7.1954	0.40%
2010-11-24	0	7.460	7.450	7.460	7.330	7.660	12,465,000	92,867,600	7.4503	7.087	7.078	7.087	6.964	7.277	13,120,458	7.0781	-1.06%
2010-11-23	0	7.540	7.530	7.560	7.500	7.740	5,599,000	42,274,320	7.5503	7.163	7.154	7.182	7.125	7.353	5,893,417	7.1731	-3.08%
2010-11-22	0	7.780	7.750	7.790	7.590	7.890	7,220,961	55,619,930	7.7026	7.391	7.363	7.401	7.211	7.496	7,600,667	7.3178	-1.02%
2010-11-19	0	7.860	7.800	7.850	7.580	7.980	9,554,962	74,387,817	7.7853	7.467	7.410	7.458	7.201	7.581	10,057,399	7.3963	-0.25%
2010-11-18	0	7.880	7.860	7.900	7.580	7.980	6,489,074	50,266,228	7.7463	7.486	7.467	7.505	7.201	7.581	6,830,295	7.3593	1.29%
2010-11-17	0	7.780	7.740	7.800	7.660	8.040	10,817,100	83,763,095	7.7436	7.391	7.353	7.410	7.277	7.638	11,385,905	7.3567	-3.35%
2010-11-16	0	8.050	8.020	8.040	7.990	8.210	6,821,000	55,020,010	8.0663	7.648	7.619	7.638	7.591	7.800	7,179,675	7.6633	-1.95%
2010-11-15	0	8.210	8.240	8.260	8.140	8.450	5,687,403	46,823,981	8.2329	7.800	7.828	7.847	7.733	8.028	5,986,469	7.8216	-2.96%
2010-11-12	0	8.460	8.450	8.460	8.360	8.890	9,526,065	81,817,664	8.5888	8.037	8.028	8.037	7.942	8.446	10,026,983	8.1597	-2.98%
2010-11-11	0	8.720	8.720	8.730	8.700	9.020	8,136,040	72,044,074	8.8549	8.284	8.284	8.294	8.265	8.569	8,563,865	8.4126	0.58%
2010-11-10	0	8.670	8.670	8.680	8.630	8.890	2,824,000	24,572,200	8.7012	8.237	8.237	8.246	8.199	8.446	2,972,497	8.2665	-0.46%
2010-11-09	0	8.710	8.700	8.710	8.600	8.800	4,165,617	36,231,379	8.6977	8.275	8.265	8.275	8.170	8.360	4,384,661	8.2632	-0.91%
2010-11-08	0	8.790	8.770	8.790	8.600	8.810	5,482,000	47,755,470	8.7113	8.351	8.332	8.351	8.170	8.370	5,770,265	8.2761	2.33%
2010-11-05	0	8.590	8.580	8.590	8.510	8.750	4,651,000	40,213,190	8.6461	8.161	8.151	8.161	8.085	8.313	4,895,568	8.2142	1.06%
2010-11-04	0	8.500	8.490	8.500	8.480	8.600	4,261,000	36,298,170	8.5187	8.075	8.066	8.075	8.056	8.170	4,485,060	8.0931	0.12%
2010-11-03	0	8.490	8.490	8.500	8.450	8.610	2,839,000	24,159,370	8.5098	8.066	8.066	8.075	8.028	8.180	2,988,286	8.0847	-0.82%
2010-11-02	0	8.560	8.550	8.560	8.350	8.580	4,282,800	36,450,346	8.5109	8.132	8.123	8.132	7.933	8.151	4,508,006	8.0857	0.94%
2010-11-01	0	8.480	8.470	8.480	8.260	8.510	4,280,000	36,123,600	8.4401	8.056	8.047	8.056	7.847	8.085	4,505,059	8.0185	2.66%
2010-10-29	0	8.260	8.230	8.280	8.200	8.400	4,548,000	37,505,830	8.2467	7.847	7.819	7.866	7.790	7.980	4,787,152	7.8347	-0.60%
2010-10-28	0	8.310	8.300	8.370	8.210	8.520	4,264,000	35,446,750	8.3130	7.895	7.885	7.952	7.800	8.094	4,488,218	7.8977	-0.60%
2010-10-27	0	8.360	8.390	8.400	8.300	8.580	8,269,000	69,290,337	8.3795	7.942	7.971	7.980	7.885	8.151	8,703,816	7.9609	-2.56%
2010-10-26	0	8.580	8.580	8.600	8.430	8.680	9,733,000	83,302,390	8.5588	8.151	8.151	8.170	8.009	8.246	10,244,799	8.1312	1.90%
2010-10-25	0	8.420	8.410	8.420	8.250	8.460	8,946,023	75,144,048	8.3997	7.999	7.990	7.999	7.838	8.037	9,416,440	7.9801	2.06%
2010-10-22	0	8.250	8.250	8.260	8.100	8.260	8,196,700	67,222,803	8.2012	7.838	7.838	7.847	7.695	7.847	8,627,714	7.7915	0.61%
2010-10-21	0	8.200	8.230	8.240	8.020	8.300	6,581,000	53,910,370	8.1918	7.790	7.819	7.828	7.619	7.885	6,927,055	7.7826	1.86%
2010-10-20	0	8.050	8.020	8.050	7.800	8.110	12,487,000	100,523,459	8.0502	7.648	7.619	7.648	7.410	7.705	13,143,615	7.6481	-0.98%
2010-10-19	0	8.130	8.110	8.120	8.090	8.340	7,899,000	64,684,510	8.1889	7.724	7.705	7.714	7.686	7.923	8,314,360	7.7799	-0.97%
2010-10-18	0	8.210	8.210	8.220	8.180	8.500	3,933,000	32,754,115	8.3280	7.800	7.800	7.809	7.771	8.075	4,139,812	7.9120	-2.84%
2010-10-15	0	8.450	8.430	8.440	8.280	8.470	5,176,000	43,403,430	8.3855	8.028	8.009	8.018	7.866	8.047	5,448,174	7.9666	-0.24%
2010-10-14	0	8.470	8.460	8.470	8.300	8.630	7,032,000	59,467,341	8.4567	8.047	8.037	8.047	7.885	8.199	7,401,770	8.0342	-0.59%
2010-10-13	0	8.520	8.520	8.560	8.370	8.580	6,838,500	58,056,505	8.4897	8.094	8.094	8.132	7.952	8.151	7,198,095	8.0655	0.83%
2010-10-12	0	8.450	8.430	8.450	8.300	8.580	18,739,000	158,579,925	8.4626	8.028	8.009	8.028	7.885	8.151	19,724,370	8.0398	1.81%
2010-10-11	0	8.300	8.340	8.350	7.920	8.380	20,184,424	166,880,022	8.2678	7.885	7.923	7.933	7.524	7.961	21,245,800	7.8547	4.80%
2010-10-08	0	7.920	7.900	7.920	7.870	8.080	11,707,400	93,127,071	7.9545	7.524	7.505	7.524	7.477	7.676	12,323,021	7.5572	0.00%
2010-10-07	0	7.920	7.900	7.910	7.850	7.980	8,614,835	68,185,728	7.9149	7.524	7.505	7.515	7.458	7.581	9,067,837	7.5195	0.64%
2010-10-06	0	7.870	7.830	7.870	7.770	7.930	8,429,178	66,238,214	7.8582	7.477	7.439	7.477	7.382	7.534	8,872,417	7.4656	1.16%
2010-10-05	0	7.780	7.770	7.780	7.720	7.920	10,306,797	80,364,171	7.7972	7.391	7.382	7.391	7.334	7.524	10,848,769	7.4077	-0.13%
2010-10-04	0	7.790	7.780	7.790	7.720	7.870	14,340,304	111,732,222	7.7915	7.401	7.391	7.401	7.334	7.477	15,094,373	7.4022	2.23%
2010-09-30	0	7.620	7.630	7.640	7.450	7.680	26,637,000	202,361,180	7.5970	7.239	7.249	7.258	7.078	7.296	28,037,677	7.2175	0.93%
2010-09-29	0	7.550	7.540	7.550	7.150	7.570	36,346,000	268,451,922	7.3860	7.173	7.163	7.173	6.793	7.192	38,257,215	7.0170	7.09%
2010-09-28	0	7.050	7.050	7.060	6.950	7.220	18,947,800	134,722,225	7.1102	6.698	6.698	6.707	6.603	6.859	19,944,149	6.7550	0.57%
2010-09-27	0	7.010	7.000	7.010	6.880	7.020	7,749,256	53,889,701	6.9542	6.660	6.650	6.660	6.536	6.669	8,156,742	6.6068	2.19%
2010-09-24	0	6.860	6.840	6.870	6.790	7.080	7,409,480	50,795,030	6.8554	6.517	6.498	6.527	6.451	6.726	7,799,099	6.5129	0.59%
2010-09-22	0	6.820	6.810	6.820	6.810	6.900	2,537,000	17,326,345	6.8295	6.479	6.470	6.479	6.470	6.555	2,670,405	6.4883	-0.44%
2010-09-21	0	6.850	6.830	6.850	6.770	6.930	1,503,000	10,274,400	6.8359	6.508	6.489	6.508	6.432	6.584	1,582,034	6.4944	-0.29%
2010-09-20	0	6.870	6.870	6.890	6.810	6.990	6,586,510	45,119,472	6.8503	6.527	6.527	6.546	6.470	6.641	6,932,854	6.5081	-0.58%
2010-09-17	0	6.910	6.890	6.940	6.700	6.980	5,416,000	37,255,710	6.8788	6.565	6.546	6.593	6.365	6.631	5,700,794	6.5352	2.37%
2010-09-16	0	6.750	6.740	6.750	6.740	6.870	4,377,500	29,613,745	6.7650	6.413	6.403	6.413	6.403	6.527	4,607,686	6.4270	-1.46%
2010-09-15	0	6.850	6.800	6.860	6.710	6.900	4,720,508	32,154,141	6.8116	6.508	6.460	6.517	6.375	6.555	4,968,731	6.4713	-0.15%
2010-09-14	0	6.860	6.860	6.870	6.620	6.970	13,381,000	91,013,958	6.8017	6.517	6.517	6.527	6.289	6.622	14,084,625	6.4619	2.39%
2010-09-13	0	6.700	6.690	6.700	6.640	6.750	7,930,000	53,081,654	6.6938	6.365	6.356	6.365	6.308	6.413	8,346,990	6.3594	0.90%
2010-09-10	0	6.640	6.630	6.640	6.580	6.800	6,324,000	42,230,198	6.6778	6.308	6.299	6.308	6.251	6.460	6,656,541	6.3442	-1.19%
2010-09-09	0	6.720	6.710	6.720	6.500	6.760	4,713,000	31,378,170	6.6578	6.384	6.375	6.384	6.175	6.422	4,960,828	6.3252	0.00%
2010-09-08	0	6.720	6.710	6.720	6.570	6.740	18,650,283	124,629,173	6.6824	6.384	6.375	6.384	6.242	6.403	19,630,988	6.3486	-1.03%
2010-09-07	0	6.790	6.760	6.790	6.760	6.900	10,768,480	73,768,380	6.8504	6.451	6.422	6.451	6.422	6.555	11,334,729	6.5082	-0.44%
2010-09-06	0	6.820	6.800	6.830	6.750	6.870	8,776,861	59,573,483	6.7876	6.479	6.460	6.489	6.413	6.527	9,238,383	6.4485	1.04%
2010-09-03	0	6.750	6.700	6.760	6.570	6.800	4,804,000	32,139,280	6.6901	6.413	6.365	6.422	6.242	6.460	5,056,613	6.3559	0.60%
2010-09-02	0	6.710	6.700	6.710	6.650	6.980	7,422,000	49,876,800	6.7201	6.375	6.365	6.375	6.318	6.631	7,812,278	6.3844	-0.30%
2010-09-01	0	6.730	6.680	6.760	6.450	6.770	10,705,106	71,130,840	6.6446	6.394	6.346	6.422	6.128	6.432	11,268,022	6.3126	5.65%
2010-08-31	0	6.370	6.350	6.370	6.350	6.460	2,968,000	18,898,690	6.3675	6.052	6.033	6.052	6.033	6.137	3,124,069	6.0494	-1.55%
2010-08-30	0	6.470	6.460	6.470	6.440	6.570	2,079,762	13,506,071	6.4940	6.147	6.137	6.147	6.118	6.242	2,189,124	6.1696	0.94%
2010-08-27	0	6.410	6.430	6.450	6.300	6.440	2,746,000	17,489,754	6.3692	6.090	6.109	6.128	5.985	6.118	2,890,395	6.0510	0.47%
2010-08-26	0	6.380	6.380	6.390	6.290	6.480	6,179,187	39,495,789	6.3917	6.061	6.061	6.071	5.976	6.156	6,504,113	6.0724	0.31%
2010-08-25	0	6.360	6.340	6.370	6.280	6.660	22,239,857	142,310,768	6.3989	6.042	6.023	6.052	5.966	6.327	23,409,316	6.0792	-5.92%
2010-08-24	0	6.760	6.760	6.790	6.730	6.820	3,635,315	24,554,784	6.7545	6.422	6.422	6.451	6.394	6.479	3,826,474	6.4171	-1.31%
2010-08-23	0	6.850	6.800	6.900	6.710	6.920	3,765,000	25,628,100	6.8069	6.508	6.460	6.555	6.375	6.574	3,962,978	6.4669	-0.58%
2010-08-20	0	6.890	6.880	6.910	6.660	6.910	3,861,000	26,331,338	6.8198	6.546	6.536	6.565	6.327	6.565	4,064,026	6.4791	0.29%
2010-08-19	0	6.870	6.860	6.900	6.650	6.920	7,529,000	50,910,895	6.7620	6.527	6.517	6.555	6.318	6.574	7,924,904	6.4242	3.31%
2010-08-18	0	6.650	6.650	6.660	6.620	6.760	6,593,000	43,896,279	6.6580	6.318	6.318	6.327	6.289	6.422	6,939,686	6.3254	-0.45%
2010-08-17	0	6.680	6.680	6.690	6.620	6.730	5,272,000	35,153,300	6.6679	6.346	6.346	6.356	6.289	6.394	5,549,222	6.3348	-0.74%
2010-08-16	0	6.730	6.720	6.730	6.700	6.740	6,982,000	46,962,708	6.7263	6.394	6.384	6.394	6.365	6.403	7,349,141	6.3902	-0.44%
2010-08-13	0	6.760	6.750	6.760	6.650	6.850	2,696,380	18,235,845	6.7631	6.422	6.413	6.422	6.318	6.508	2,838,166	6.4252	0.15%
2010-08-12	0	6.750	6.740	6.750	6.590	6.760	6,210,544	41,482,062	6.6793	6.413	6.403	6.413	6.261	6.422	6,537,119	6.3456	0.15%
2010-08-11	0	6.740	6.720	6.740	6.700	6.990	5,641,642	38,466,238	6.8183	6.403	6.384	6.403	6.365	6.641	5,938,302	6.4776	-3.58%
2010-08-10	0	6.990	6.960	6.990	6.950	7.110	8,930,000	62,508,290	6.9998	6.641	6.612	6.641	6.603	6.755	9,399,574	6.6501	-0.71%
2010-08-09	0	7.040	7.020	7.040	6.980	7.080	4,337,000	30,516,192	7.0362	6.688	6.669	6.688	6.631	6.726	4,565,056	6.6847	1.59%
2010-08-06	0	6.930	6.930	6.940	6.850	6.980	3,456,000	23,908,332	6.9179	6.584	6.584	6.593	6.508	6.631	3,637,730	6.5723	1.02%
2010-08-05	0	6.860	6.860	6.880	6.820	6.990	4,543,335	31,253,052	6.8789	6.517	6.517	6.536	6.479	6.641	4,782,241	6.5352	-0.87%
2010-08-04	0	6.920	6.910	6.920	6.780	7.030	9,103,200	62,846,195	6.9037	6.574	6.565	6.574	6.441	6.679	9,581,882	6.5589	-1.00%
2010-08-03	0	6.990	6.990	7.000	6.870	7.170	12,547,544	87,672,040	6.9872	6.641	6.641	6.650	6.527	6.812	13,207,343	6.6381	-1.83%
2010-08-02	0	7.120	7.100	7.170	7.060	7.360	11,732,000	84,123,532	7.1704	6.764	6.745	6.812	6.707	6.992	12,348,914	6.8122	1.42%
2010-07-30	0	7.020	7.010	7.020	6.910	7.070	10,106,000	70,924,659	7.0181	6.669	6.660	6.669	6.565	6.717	10,637,413	6.6675	0.29%
2010-07-29	0	7.000	7.000	7.010	6.860	7.090	9,107,280	63,561,890	6.9792	6.650	6.650	6.660	6.517	6.736	9,586,176	6.6306	0.00%
2010-07-28	0	7.000	6.990	7.000	6.760	7.090	14,670,880	102,693,992	6.9999	6.650	6.641	6.650	6.422	6.736	15,442,332	6.6502	0.86%
2010-07-27	0	6.940	6.920	6.950	6.670	7.030	11,927,615	81,435,660	6.8275	6.593	6.574	6.603	6.337	6.679	12,554,816	6.4864	3.58%
2010-07-26	0	6.700	6.700	6.710	6.560	6.760	18,339,815	122,333,104	6.6704	6.365	6.365	6.375	6.232	6.422	19,304,194	6.3371	1.98%
2010-07-23	0	6.570	6.550	6.560	6.450	6.600	23,156,918	150,903,299	6.5166	6.242	6.223	6.232	6.128	6.270	24,374,599	6.1910	1.55%
2010-07-22	0	6.470	6.460	6.470	5.950	6.520	58,110,000	359,040,955	6.1786	6.147	6.137	6.147	5.653	6.194	61,165,651	5.8700	9.29%
2010-07-21	0	5.920	5.900	5.920	5.810	6.020	29,679,000	176,067,440	5.9324	5.624	5.605	5.624	5.520	5.719	31,239,638	5.6360	1.89%
2010-07-20	0	5.810	5.800	5.810	5.650	5.830	14,363,000	83,320,480	5.8010	5.520	5.510	5.520	5.368	5.539	15,118,263	5.5112	2.19%
2010-07-19	0	5.800	5.800	5.810	5.680	5.830	6,157,000	35,473,550	5.7615	5.401	5.401	5.411	5.289	5.429	6,611,589	5.3654	-0.51%
2010-07-16	0	5.830	5.820	5.850	5.820	6.090	13,998,000	82,152,900	5.8689	5.429	5.420	5.448	5.420	5.671	15,031,512	5.4654	-3.80%
2010-07-15	0	6.060	6.030	6.040	5.960	6.120	6,698,000	40,388,930	6.0300	5.643	5.615	5.625	5.550	5.699	7,192,532	5.6154	-0.66%
2010-07-14	0	6.100	6.090	6.100	6.030	6.170	2,941,000	17,944,080	6.1014	5.681	5.671	5.681	5.615	5.746	3,158,142	5.6818	1.33%
2010-07-13	0	6.020	6.020	6.030	5.960	6.120	2,431,000	14,691,160	6.0433	5.606	5.606	5.615	5.550	5.699	2,610,488	5.6277	-0.50%
2010-07-12	0	6.050	6.050	6.070	6.040	6.200	3,726,000	22,733,470	6.1013	5.634	5.634	5.653	5.625	5.774	4,001,101	5.6818	-0.66%
2010-07-09	0	6.090	6.080	6.130	5.900	6.150	4,941,000	29,881,264	6.0476	5.671	5.662	5.709	5.494	5.727	5,305,808	5.6318	2.53%
2010-07-08	0	5.940	5.930	5.940	5.850	5.970	9,630,000	57,165,090	5.9361	5.532	5.522	5.532	5.448	5.560	10,341,010	5.5280	2.77%
2010-07-07	0	5.780	5.790	5.820	5.590	5.830	5,527,000	31,622,710	5.7215	5.383	5.392	5.420	5.206	5.429	5,935,074	5.3281	1.05%
2010-07-06	0	5.720	5.710	5.720	5.440	5.730	7,626,310	42,233,696	5.5379	5.327	5.317	5.327	5.066	5.336	8,189,382	5.1571	5.34%
2010-07-05	0	5.430	5.420	5.430	5.400	5.650	7,635,663	41,640,818	5.4535	5.057	5.047	5.057	5.029	5.262	8,199,426	5.0785	-4.06%
2010-07-02	0	5.660	5.650	5.660	5.600	5.850	4,953,081	28,161,528	5.6857	5.271	5.262	5.271	5.215	5.448	5,318,781	5.2947	-2.75%
2010-06-30	0	5.820	5.780	5.840	5.620	5.850	5,555,827	31,941,713	5.7492	5.420	5.383	5.438	5.234	5.448	5,966,029	5.3539	-0.34%
2010-06-29	0	5.840	5.810	5.820	5.780	6.050	6,725,500	39,359,790	5.8523	5.438	5.411	5.420	5.383	5.634	7,222,063	5.4499	-2.50%
2010-06-28	0	5.990	5.960	5.990	5.920	6.060	6,423,966	38,411,045	5.9793	5.578	5.550	5.578	5.513	5.643	6,898,266	5.5682	-0.83%
2010-06-25	0	6.040	6.050	6.060	6.010	6.100	6,889,000	41,679,770	6.0502	5.625	5.634	5.643	5.597	5.681	7,397,634	5.6342	-1.15%
2010-06-24	0	6.110	6.100	6.110	6.100	6.320	11,259,000	69,708,550	6.1914	5.690	5.681	5.690	5.681	5.885	12,090,284	5.7657	-3.48%
2010-06-23	0	6.330	6.330	6.340	6.200	6.350	7,882,497	49,317,860	6.2566	5.895	5.895	5.904	5.774	5.913	8,464,484	5.8264	-0.94%
2010-06-22	0	6.390	6.380	6.390	6.260	6.600	13,797,000	88,696,140	6.4287	5.951	5.941	5.951	5.830	6.146	14,815,672	5.9866	0.31%
2010-06-21	0	6.370	6.370	6.380	6.100	6.380	10,720,699	66,989,844	6.2486	5.932	5.932	5.941	5.681	5.941	11,512,239	5.8190	5.81%
2010-06-18	0	6.020	6.010	6.020	5.990	6.290	12,954,788	79,262,563	6.1184	5.606	5.597	5.606	5.578	5.858	13,911,277	5.6977	-2.90%
2010-06-17	0	6.200	6.180	6.200	6.000	6.200	11,940,416	72,881,256	6.1037	5.774	5.755	5.774	5.587	5.774	12,822,011	5.6841	4.73%
2010-06-15	0	5.920	5.920	5.950	5.600	6.120	9,637,000	57,409,080	5.9572	5.513	5.513	5.541	5.215	5.699	10,348,527	5.5476	-2.15%
2010-06-14	0	6.050	6.030	6.050	5.900	6.080	8,836,000	53,133,350	6.0133	5.634	5.615	5.634	5.494	5.662	9,488,387	5.5998	2.72%
2010-06-11	0	5.890	5.870	5.920	5.820	6.060	6,513,534	38,526,414	5.9148	5.485	5.466	5.513	5.420	5.643	6,994,447	5.5081	2.08%
2010-06-10	0	5.770	5.760	5.770	5.680	5.850	7,203,407	41,525,995	5.7648	5.373	5.364	5.373	5.289	5.448	7,735,255	5.3684	-0.52%
2010-06-09	0	5.800	5.780	5.820	5.750	6.000	10,721,000	62,863,030	5.8635	5.401	5.383	5.420	5.355	5.587	11,512,562	5.4604	-3.17%
2010-06-08	0	5.990	5.990	6.020	5.990	6.270	7,090,734	43,154,696	6.0861	5.578	5.578	5.606	5.578	5.839	7,614,263	5.6676	-2.44%
2010-06-07	0	6.140	6.140	6.150	6.130	6.290	7,194,891	44,459,278	6.1793	5.718	5.718	5.727	5.709	5.858	7,726,110	5.7544	-4.81%
2010-06-04	0	6.450	6.450	6.530	6.430	6.580	8,813,655	57,211,867	6.4913	6.007	6.007	6.081	5.988	6.128	9,464,392	6.0450	-1.23%
2010-06-03	0	6.530	6.530	6.540	6.430	6.660	4,139,899	27,137,625	6.5551	6.081	6.081	6.090	5.988	6.202	4,445,559	6.1044	2.03%
2010-06-02	0	6.400	6.390	6.400	6.350	6.660	10,162,000	66,553,790	6.5493	5.960	5.951	5.960	5.913	6.202	10,912,289	6.0990	-1.69%
2010-06-01	0	6.510	6.510	6.620	6.500	6.870	5,564,000	37,085,375	6.6652	6.062	6.062	6.165	6.053	6.398	5,974,806	6.2070	-5.52%
2010-05-31	0	6.890	6.890	6.900	6.700	7.180	8,220,000	56,853,000	6.9164	6.416	6.416	6.426	6.239	6.686	8,826,906	6.4409	-2.55%
2010-05-28	0	7.070	7.060	7.070	6.700	7.150	14,920,000	103,849,828	6.9604	6.584	6.575	6.584	6.239	6.658	16,021,586	6.4819	8.60%
2010-05-27	0	6.510	6.520	6.540	6.160	6.780	14,329,000	93,326,079	6.5131	6.062	6.072	6.090	5.736	6.314	15,386,951	6.0653	2.04%
2010-05-26	0	6.380	6.380	6.400	6.150	6.700	13,399,504	85,304,264	6.3662	5.941	5.941	5.960	5.727	6.239	14,388,827	5.9285	-3.33%
2010-05-25	0	6.600	6.520	6.570	6.510	6.880	4,118,316	27,295,593	6.6279	6.146	6.072	6.118	6.062	6.407	4,422,383	6.1721	-5.85%
2010-05-24	0	7.010	7.010	7.020	6.500	7.030	5,728,800	39,534,618	6.9010	6.528	6.528	6.537	6.053	6.547	6,151,774	6.4265	4.47%
2010-05-20	0	6.710	6.700	6.710	6.570	7.160	10,911,321	73,785,937	6.7623	6.249	6.239	6.249	6.118	6.668	11,716,935	6.2974	-4.28%
2010-05-19	0	7.010	7.000	7.010	7.010	7.280	7,561,000	53,625,238	7.0923	6.528	6.519	6.528	6.528	6.779	8,119,250	6.6047	-3.71%
2010-05-18	0	7.280	7.310	7.330	7.170	7.410	4,716,637	34,158,545	7.2421	6.779	6.807	6.826	6.677	6.901	5,064,880	6.7442	-0.27%
2010-05-17	0	7.300	7.270	7.290	7.260	7.610	7,973,000	58,577,034	7.3469	6.798	6.770	6.789	6.761	7.087	8,561,669	6.8418	-5.68%
2010-05-14	0	7.740	7.620	7.750	7.580	7.750	4,931,189	37,841,847	7.6740	7.208	7.096	7.217	7.059	7.217	5,295,273	7.1463	0.13%
2010-05-13	0	7.730	7.720	7.760	7.680	8.110	9,974,197	77,840,633	7.8042	7.199	7.189	7.226	7.152	7.552	10,710,620	7.2676	-1.28%
2010-05-12	0	7.830	7.850	7.860	7.560	7.980	4,945,568	38,239,268	7.7320	7.292	7.310	7.320	7.040	7.431	5,310,713	7.2004	-0.89%
2010-05-11	0	7.900	7.870	7.880	7.850	8.240	7,042,768	56,186,711	7.9779	7.357	7.329	7.338	7.310	7.673	7,562,756	7.4294	-1.74%
2010-05-10	0	8.040	8.020	8.070	7.680	8.100	5,968,653	46,812,348	7.8430	7.487	7.469	7.515	7.152	7.543	6,409,336	7.3038	3.88%
2010-05-07	0	7.740	7.700	7.740	7.430	7.900	6,637,632	51,047,682	7.6906	7.208	7.171	7.208	6.919	7.357	7,127,707	7.1619	-0.13%
2010-05-06	0	7.750	7.950	7.960	7.600	7.960	10,800,249	83,176,413	7.7013	7.217	7.403	7.413	7.077	7.413	11,597,662	7.1718	-3.25%
2010-05-05	0	8.010	8.010	8.020	7.900	8.240	8,823,706	70,831,286	8.0274	7.459	7.459	7.469	7.357	7.673	9,475,185	7.4755	-5.09%
2010-05-04	0	8.440	8.400	8.450	8.250	8.650	9,286,000	78,155,690	8.4165	7.860	7.822	7.869	7.683	8.055	9,971,612	7.8378	1.32%
2010-05-03	0	8.330	8.330	8.350	8.180	8.500	14,337,000	119,544,784	8.3382	7.757	7.757	7.776	7.618	7.916	15,395,541	7.7649	-3.70%
2010-04-30	0	8.650	8.650	8.700	8.500	8.820	7,747,425	66,772,164	8.6186	8.055	8.055	8.102	7.916	8.214	8,319,439	8.0260	0.00%
2010-04-29	0	8.650	8.650	8.660	8.630	9.000	4,721,709	41,205,349	8.7268	8.055	8.055	8.065	8.037	8.381	5,070,326	8.1268	-2.48%
2010-04-28	0	8.870	8.850	8.860	8.710	8.920	2,652,000	23,475,178	8.8519	8.260	8.242	8.251	8.111	8.307	2,847,805	8.2433	-1.55%
2010-04-27	0	9.010	9.000	9.010	8.850	9.200	4,329,341	39,016,377	9.0121	8.391	8.381	8.391	8.242	8.567	4,648,989	8.3924	0.11%
2010-04-26	0	9.000	9.000	9.030	8.900	9.200	7,035,639	63,678,061	9.0508	8.381	8.381	8.409	8.288	8.567	7,555,100	8.4285	1.58%
2010-04-23	0	8.860	8.840	8.860	8.700	9.040	5,914,000	51,858,020	8.7687	8.251	8.232	8.251	8.102	8.418	6,350,647	8.1658	-1.99%
2010-04-22	0	9.040	8.950	9.040	8.870	9.070	4,793,630	42,926,214	8.9548	8.418	8.335	8.418	8.260	8.446	5,147,557	8.3391	-0.33%
2010-04-21	0	9.070	9.060	9.070	8.840	9.100	4,326,578	39,037,004	9.0226	8.446	8.437	8.446	8.232	8.474	4,646,022	8.4022	1.68%
2010-04-20	0	8.920	8.900	8.910	8.820	8.950	1,972,000	17,480,348	8.8643	8.307	8.288	8.297	8.214	8.335	2,117,598	8.2548	0.22%
2010-04-19	0	8.900	8.900	8.910	8.700	9.080	8,807,191	78,250,326	8.8848	8.288	8.288	8.297	8.102	8.456	9,457,451	8.2739	-1.11%
2010-04-16	0	9.000	8.980	9.000	8.960	9.300	7,809,000	71,378,150	9.1405	8.381	8.363	8.381	8.344	8.661	8,385,561	8.5120	-2.91%
2010-04-15	0	9.270	9.260	9.270	9.140	9.310	8,715,000	80,584,520	9.2466	8.633	8.623	8.633	8.512	8.670	9,358,453	8.6109	1.64%
2010-04-14	0	9.120	9.090	9.130	8.960	9.210	10,813,781	98,762,984	9.1331	8.493	8.465	8.502	8.344	8.577	11,612,193	8.5051	2.24%
2010-04-13	0	8.920	8.940	8.950	8.800	9.100	2,236,000	19,931,660	8.9140	8.307	8.325	8.335	8.195	8.474	2,401,090	8.3011	-0.34%
2010-04-12	0	8.950	8.950	8.980	8.880	9.250	6,655,000	60,391,127	9.0745	8.335	8.335	8.363	8.269	8.614	7,146,358	8.4506	-1.21%
2010-04-09	0	9.060	9.060	9.080	9.020	9.240	10,128,363	91,796,920	9.0634	8.437	8.437	8.456	8.400	8.605	10,876,169	8.4402	0.11%
2010-04-08	0	9.050	9.040	9.050	8.670	9.070	15,599,000	140,304,804	8.9945	8.428	8.418	8.428	8.074	8.446	16,750,718	8.3760	3.31%
2010-04-07	0	8.760	8.740	8.770	8.550	8.830	12,944,099	112,437,082	8.6864	8.158	8.139	8.167	7.962	8.223	13,899,799	8.0891	3.91%
2010-04-01	0	8.430	8.400	8.420	8.410	8.590	10,975,000	93,345,514	8.5053	7.850	7.822	7.841	7.832	7.999	11,785,315	7.9205	-0.24%
2010-03-31	0	8.450	8.400	8.450	8.370	8.530	8,042,787	67,935,486	8.4468	7.869	7.822	7.869	7.795	7.944	8,636,609	7.8660	1.20%
2010-03-30	0	8.350	8.320	8.380	8.320	8.560	3,394,000	28,634,470	8.4368	7.776	7.748	7.804	7.748	7.971	3,644,589	7.8567	-0.12%
2010-03-29	0	8.360	8.360	8.370	8.220	8.450	2,444,000	20,467,210	8.3745	7.785	7.785	7.795	7.655	7.869	2,624,447	7.7987	1.09%
2010-03-26	0	8.270	8.270	8.300	8.060	8.340	2,843,901	23,369,866	8.2175	7.701	7.701	7.729	7.506	7.767	3,053,874	7.6525	1.10%
2010-03-25	0	8.180	8.090	8.180	8.000	8.230	9,670,949	78,066,286	8.0722	7.618	7.534	7.618	7.450	7.664	10,384,983	7.5172	-1.21%
2010-03-24	0	8.280	8.240	8.280	8.210	8.350	2,618,637	21,671,130	8.2757	7.711	7.673	7.711	7.646	7.776	2,811,978	7.7067	-0.12%
2010-03-23	0	8.290	8.250	8.290	8.240	8.370	3,130,753	26,012,672	8.3088	7.720	7.683	7.720	7.673	7.795	3,361,905	7.7375	-0.12%
2010-03-22	0	8.300	8.300	8.340	8.300	8.500	3,215,173	26,784,468	8.3306	7.729	7.729	7.767	7.729	7.916	3,452,558	7.7579	-3.04%
2010-03-19	0	8.560	8.480	8.580	8.430	8.680	4,875,919	41,530,856	8.5175	7.971	7.897	7.990	7.850	8.083	5,235,922	7.9319	-1.38%
2010-03-18	0	8.680	8.590	8.680	8.560	8.800	3,679,654	31,864,432	8.6596	8.083	7.999	8.083	7.971	8.195	3,951,333	8.0642	0.46%
2010-03-17	0	8.640	8.590	8.640	8.470	8.850	4,558,000	39,247,940	8.6108	8.046	7.999	8.046	7.888	8.242	4,894,530	8.0187	2.86%
2010-03-16	0	8.400	8.380	8.400	8.400	8.800	3,579,033	30,547,222	8.5350	7.822	7.804	7.822	7.822	8.195	3,843,283	7.9482	-1.64%
2010-03-15	0	8.540	8.540	8.550	8.500	8.830	5,143,000	44,909,834	8.7322	7.953	7.953	7.962	7.916	8.223	5,522,722	8.1318	-2.73%
2010-03-12	0	8.780	8.780	8.800	8.720	8.870	5,621,877	49,479,205	8.8012	8.176	8.176	8.195	8.120	8.260	6,036,956	8.1961	0.00%
2010-03-11	0	8.780	8.760	8.800	8.650	9.000	4,945,746	43,582,231	8.8121	8.176	8.158	8.195	8.055	8.381	5,310,904	8.2062	-1.01%
2010-03-10	0	8.870	8.850	8.870	8.840	8.920	3,005,762	26,677,309	8.8754	8.260	8.242	8.260	8.232	8.307	3,227,686	8.2652	-0.78%
2010-03-09	0	8.940	8.880	8.930	8.830	9.010	4,307,074	38,542,762	8.9487	8.325	8.269	8.316	8.223	8.391	4,625,077	8.3334	0.45%
2010-03-08	0	8.900	8.880	8.900	8.860	9.000	6,551,212	58,613,184	8.9469	8.288	8.269	8.288	8.251	8.381	7,034,907	8.3318	2.30%
2010-03-05	0	8.700	8.700	8.710	8.610	8.890	2,998,436	26,113,253	8.7090	8.102	8.102	8.111	8.018	8.279	3,219,819	8.1102	1.05%
2010-03-04	0	8.610	8.640	8.650	8.520	8.700	2,660,834	22,867,599	8.5941	8.018	8.046	8.055	7.934	8.102	2,857,291	8.0032	-0.46%
2010-03-03	0	8.650	8.610	8.650	8.530	8.850	10,746,678	93,834,066	8.7314	8.055	8.018	8.055	7.944	8.242	11,540,136	8.1311	0.82%
2010-03-02	0	8.580	8.520	8.590	8.410	8.650	3,825,000	32,721,720	8.5547	7.990	7.934	7.999	7.832	8.055	4,107,411	7.9665	0.70%
2010-03-01	0	8.520	8.500	8.530	8.410	8.560	5,500,718	46,819,217	8.5115	7.934	7.916	7.944	7.832	7.971	5,906,852	7.9263	2.40%
2010-02-26	0	8.320	8.320	8.340	8.120	8.350	2,366,937	19,659,718	8.3060	7.748	7.748	7.767	7.562	7.776	2,541,695	7.7349	1.09%
2010-02-25	0	8.230	8.180	8.190	8.180	8.320	2,878,209	23,712,493	8.2386	7.664	7.618	7.627	7.618	7.748	3,090,715	7.6722	0.12%
2010-02-24	0	8.220	8.160	8.220	8.050	8.380	6,838,483	56,478,044	8.2589	7.655	7.599	7.655	7.497	7.804	7,343,388	7.6910	0.24%
2010-02-23	0	8.200	8.180	8.190	7.740	8.280	5,372,358	43,584,642	8.1128	7.636	7.618	7.627	7.208	7.711	5,769,014	7.5550	3.40%
2010-02-22	0	7.930	7.940	7.950	7.880	8.100	1,733,657	13,879,612	8.0060	7.385	7.394	7.403	7.338	7.543	1,861,658	7.4555	2.19%
2010-02-19	0	7.760	7.750	7.760	7.700	8.000	3,056,501	23,855,254	7.8048	7.226	7.217	7.226	7.171	7.450	3,282,171	7.2681	-3.00%
2010-02-18	0	8.000	7.980	8.010	7.980	8.180	3,093,664	24,979,542	8.0744	7.450	7.431	7.459	7.431	7.618	3,322,078	7.5193	-0.62%
2010-02-17	0	8.050	8.010	8.080	7.820	8.100	3,296,252	26,444,206	8.0225	7.497	7.459	7.524	7.282	7.543	3,539,624	7.4709	0.75%
2010-02-12	0	7.990	7.990	8.000	7.830	8.000	3,953,481	31,379,734	7.9372	7.441	7.441	7.450	7.292	7.450	4,245,378	7.3915	1.40%
2010-02-11	0	7.880	7.860	7.880	7.760	7.950	7,802,338	61,156,140	7.8382	7.338	7.320	7.338	7.226	7.403	8,378,407	7.2993	1.68%
2010-02-10	0	7.750	7.700	7.740	7.570	7.780	8,801,121	67,629,326	7.6842	7.217	7.171	7.208	7.050	7.245	9,450,933	7.1558	3.47%
2010-02-09	0	7.490	7.490	7.510	7.450	7.680	13,986,000	105,182,352	7.5205	6.975	6.975	6.994	6.938	7.152	15,018,626	7.0035	0.13%
2010-02-08	0	7.480	7.480	7.500	7.300	7.690	7,790,000	58,513,171	7.5113	6.966	6.966	6.984	6.798	7.161	8,365,158	6.9949	-2.73%
2010-02-05	0	7.690	7.680	7.690	7.650	8.040	9,922,669	76,786,351	7.7385	7.161	7.152	7.161	7.124	7.487	10,655,288	7.2064	-5.88%
2010-02-04	0	8.170	8.170	8.180	8.130	8.240	5,316,749	43,298,911	8.1439	7.608	7.608	7.618	7.571	7.673	5,709,300	7.5839	-0.37%
2010-02-03	0	8.200	8.190	8.200	7.790	8.260	6,268,946	50,400,692	8.0397	7.636	7.627	7.636	7.254	7.692	6,731,800	7.4870	2.89%
2010-02-02	0	7.970	7.970	8.020	7.890	8.320	6,883,839	55,370,536	8.0436	7.422	7.422	7.469	7.348	7.748	7,392,092	7.4905	-2.80%
2010-02-01	0	8.200	8.130	8.200	7.960	8.230	4,980,930	40,018,178	8.0343	7.636	7.571	7.636	7.413	7.664	5,348,686	7.4819	-0.12%
2010-01-29	0	8.210	8.170	8.210	7.940	8.220	7,048,000	56,953,150	8.0808	7.646	7.608	7.646	7.394	7.655	7,568,374	7.5252	-0.85%
2010-01-28	0	8.280	8.280	8.290	8.120	8.380	4,330,780	35,595,124	8.2191	7.711	7.711	7.720	7.562	7.804	4,650,534	7.6540	1.47%
2010-01-27	0	8.160	8.150	8.190	8.100	8.600	5,784,892	48,136,442	8.3211	7.599	7.590	7.627	7.543	8.009	6,212,007	7.7489	-1.69%
2010-01-26	0	8.300	8.170	8.290	8.000	8.550	6,730,810	54,980,151	8.1684	7.729	7.608	7.720	7.450	7.962	7,227,765	7.6068	-2.58%
2010-01-25	0	8.520	8.440	8.530	8.300	8.740	14,125,749	119,548,033	8.4631	7.934	7.860	7.944	7.729	8.139	15,168,693	7.8812	-1.62%
2010-01-22	0	8.660	8.650	8.660	8.370	8.890	12,257,513	105,065,045	8.5715	8.065	8.055	8.065	7.795	8.279	13,162,520	7.9821	-4.84%
2010-01-21	0	9.100	9.050	9.110	9.020	9.270	9,034,000	83,119,630	9.2008	8.474	8.428	8.484	8.400	8.633	9,701,006	8.5681	-3.40%
2010-01-20	0	9.420	9.330	9.450	9.180	9.450	3,341,903	30,905,517	9.2479	8.772	8.689	8.800	8.549	8.800	3,588,645	8.6120	1.51%
2010-01-19	0	9.280	9.270	9.280	9.150	9.440	7,482,000	69,366,510	9.2711	8.642	8.633	8.642	8.521	8.791	8,034,417	8.6337	-1.69%
2010-01-18	0	9.440	9.440	9.480	9.280	9.480	3,513,182	33,182,243	9.4451	8.791	8.791	8.828	8.642	8.828	3,772,570	8.7957	-0.63%
2010-01-15	0	9.500	9.480	9.520	9.320	9.700	6,506,479	61,921,684	9.5169	8.847	8.828	8.865	8.679	9.033	6,986,871	8.8626	0.42%
2010-01-14	0	9.460	9.450	9.460	9.450	9.780	12,474,414	119,748,752	9.5995	8.810	8.800	8.810	8.800	9.108	13,395,435	8.9395	1.72%
2010-01-13	0	9.300	9.320	9.330	9.190	9.350	30,457,149	282,102,339	9.2623	8.661	8.679	8.689	8.558	8.707	32,705,887	8.6254	-3.93%
2010-01-12	1	-	-	-	-	-	0	0	-	9.014	-	-	-	-	0	-	0.00%
2010-01-11	0	9.680	9.700	9.720	9.660	10.08	13,745,000	135,302,680	9.8438	9.014	9.033	9.052	8.996	9.387	14,759,832	9.1670	-1.83%
2010-01-08	0	9.860	9.850	9.860	9.630	10.20	27,025,731	264,674,223	9.7934	9.182	9.173	9.182	8.968	9.499	29,021,117	9.1201	-3.90%
2010-01-07	0	10.26	10.24	10.28	10.12	10.64	14,692,696	151,794,239	10.331	9.555	9.536	9.573	9.424	9.908	15,777,499	9.6209	-1.72%
2010-01-06	0	10.44	10.40	10.42	10.26	10.70	19,016,480	198,303,614	10.428	9.722	9.685	9.704	9.555	9.964	20,420,521	9.7110	2.76%
2010-01-05	0	10.16	10.12	10.22	9.900	10.36	19,273,643	195,943,621	10.166	9.461	9.424	9.517	9.219	9.648	20,696,671	9.4674	3.99%
2010-01-04	0	9.770	9.770	9.780	9.730	9.940	7,658,778	75,466,579	9.8536	9.098	9.098	9.108	9.061	9.257	8,224,247	9.1761	0.00%
2009-12-31	0	9.770	9.750	9.770	9.770	9.950	2,374,146	23,394,092	9.8537	9.098	9.080	9.098	9.098	9.266	2,549,436	9.1762	-0.61%
2009-12-30	0	9.830	9.820	9.830	9.710	10.20	4,507,206	44,461,148	9.8645	9.154	9.145	9.154	9.042	9.499	4,839,986	9.1862	-1.21%
2009-12-29	0	9.950	9.950	9.970	9.890	10.24	5,959,361	59,649,355	10.009	9.266	9.266	9.284	9.210	9.536	6,399,358	9.3211	0.51%
2009-12-28	0	9.900	9.890	9.900	9.500	9.960	14,073,052	138,816,426	9.8640	9.219	9.210	9.219	8.847	9.275	15,112,105	9.1858	3.88%
2009-12-24	0	9.530	9.520	9.550	9.350	9.630	11,561,881	110,594,495	9.5654	8.875	8.865	8.893	8.707	8.968	12,415,527	8.9078	1.93%
2009-12-23	0	9.350	9.320	9.360	9.200	9.370	6,060,137	56,393,584	9.3057	8.707	8.679	8.716	8.567	8.726	6,507,574	8.6658	1.74%
2009-12-22	0	9.190	9.180	9.190	9.160	9.350	3,806,111	35,103,068	9.2228	8.558	8.549	8.558	8.530	8.707	4,087,127	8.5887	0.55%
2009-12-21	0	9.140	9.100	9.140	9.070	9.320	3,807,000	34,721,280	9.1204	8.512	8.474	8.512	8.446	8.679	4,088,082	8.4933	-1.19%
2009-12-18	0	9.250	9.200	9.280	8.540	9.400	13,351,734	119,834,137	8.9752	8.614	8.567	8.642	7.953	8.754	14,337,530	8.3581	1.65%
2009-12-17	0	9.100	9.080	9.100	9.030	9.450	7,712,643	70,668,597	9.1627	8.474	8.456	8.474	8.409	8.800	8,282,089	8.5327	-2.57%
2009-12-16	0	9.340	9.300	9.340	9.270	9.500	13,139,604	122,472,417	9.3209	8.698	8.661	8.698	8.633	8.847	14,109,738	8.6800	0.43%
2009-12-15	0	9.300	9.290	9.300	9.190	9.380	10,009,575	92,955,122	9.2866	8.661	8.651	8.661	8.558	8.735	10,748,610	8.6481	0.00%
2009-12-14	0	9.300	9.300	9.310	9.030	9.310	8,398,825	77,362,634	9.2111	8.661	8.661	8.670	8.409	8.670	9,018,934	8.5778	0.87%
2009-12-11	0	9.220	9.200	9.220	9.100	9.280	8,192,259	75,392,762	9.2029	8.586	8.567	8.586	8.474	8.642	8,797,117	8.5702	0.99%
2009-12-10	0	9.130	9.110	9.130	8.900	9.310	10,209,679	93,132,930	9.1220	8.502	8.484	8.502	8.288	8.670	10,963,489	8.4948	0.44%
2009-12-09	0	9.090	9.080	9.090	9.060	9.400	11,046,469	101,708,650	9.2073	8.465	8.456	8.465	8.437	8.754	11,862,061	8.5743	-3.30%
2009-12-08	0	9.400	9.400	9.430	9.100	9.500	18,929,582	176,684,197	9.3338	8.754	8.754	8.782	8.474	8.847	20,327,207	8.6920	1.40%
2009-12-07	0	9.270	9.250	9.270	9.100	9.350	13,126,000	121,395,019	9.2484	8.633	8.614	8.633	8.474	8.707	14,095,130	8.6126	1.98%
2009-12-04	0	9.090	9.090	9.100	8.960	9.250	16,205,475	147,886,012	9.1257	8.465	8.465	8.474	8.344	8.614	17,401,971	8.4982	-0.44%
2009-12-03	0	9.130	9.130	9.140	8.830	9.200	23,210,038	209,829,353	9.0405	8.502	8.502	8.512	8.223	8.567	24,923,701	8.4189	3.63%
2009-12-02	0	8.810	8.870	8.880	8.800	8.940	12,894,293	114,521,447	8.8816	8.204	8.260	8.269	8.195	8.325	13,846,315	8.2709	1.15%
2009-12-01	0	8.710	8.710	8.720	8.660	8.830	12,706,943	111,137,732	8.7462	8.111	8.111	8.120	8.065	8.223	13,645,133	8.1449	0.35%
2009-11-30	0	8.680	8.630	8.700	8.590	8.720	5,839,000	50,427,324	8.6363	8.083	8.037	8.102	7.999	8.120	6,270,110	8.0425	3.83%
2009-11-27	0	8.360	8.350	8.360	8.200	8.560	12,817,000	107,784,245	8.4095	7.785	7.776	7.785	7.636	7.971	13,763,315	7.8313	-5.32%
2009-11-26	0	8.830	8.830	8.860	8.780	8.980	9,490,794	84,423,318	8.8953	8.223	8.223	8.251	8.176	8.363	10,191,526	8.2837	-1.01%
2009-11-25	0	8.920	8.900	8.930	8.630	9.000	11,745,000	103,711,920	8.8303	8.307	8.288	8.316	8.037	8.381	12,612,167	8.2232	2.53%
2009-11-24	0	8.700	8.700	8.720	8.640	8.800	7,625,796	66,447,497	8.7135	8.102	8.102	8.120	8.046	8.195	8,188,830	8.1144	0.81%
2009-11-23	0	8.630	8.600	8.630	8.550	8.720	4,554,000	39,259,000	8.6208	8.037	8.009	8.037	7.962	8.120	4,890,235	8.0280	0.82%
2009-11-20	0	8.560	8.550	8.580	8.500	8.660	5,636,877	48,353,187	8.5780	7.971	7.962	7.990	7.916	8.065	6,053,064	7.9882	-1.95%
2009-11-19	0	8.730	8.710	8.730	8.670	8.980	10,415,000	90,914,512	8.7292	8.130	8.111	8.130	8.074	8.363	11,183,969	8.1290	-1.80%
2009-11-18	0	8.890	8.870	8.900	8.780	9.020	12,311,272	109,671,967	8.9083	8.279	8.260	8.288	8.176	8.400	13,220,248	8.2958	1.14%
2009-11-17	0	8.790	8.790	8.800	8.750	9.100	15,763,745	140,092,460	8.8870	8.186	8.186	8.195	8.148	8.474	16,927,627	8.2760	-0.57%
2009-11-16	0	8.840	8.800	8.840	8.720	8.950	16,600,000	146,886,200	8.8486	8.232	8.195	8.232	8.120	8.335	17,825,625	8.2402	0.45%
2009-11-13	0	8.800	8.770	8.800	8.580	8.880	12,113,000	105,231,780	8.6875	8.195	8.167	8.195	7.990	8.269	13,007,337	8.0902	-0.56%
2009-11-12	0	8.850	8.830	8.850	8.720	8.950	16,665,639	147,812,435	8.8693	8.242	8.223	8.242	8.120	8.335	17,896,110	8.2595	1.26%
2009-11-11	0	8.740	8.730	8.750	8.620	8.850	9,466,651	82,286,321	8.6922	8.139	8.130	8.148	8.027	8.242	10,165,601	8.0946	0.00%
2009-11-10	0	8.740	8.740	8.750	8.590	9.060	18,367,500	160,567,905	8.7420	8.139	8.139	8.148	7.999	8.437	19,723,625	8.1409	-0.57%
2009-11-09	0	8.790	8.780	8.800	8.660	8.990	31,416,000	277,090,330	8.8200	8.186	8.176	8.195	8.065	8.372	33,735,532	8.2136	4.27%
2009-11-06	0	8.430	8.430	8.440	8.250	8.450	21,713,263	181,948,773	8.3796	7.850	7.850	7.860	7.683	7.869	23,316,415	7.8035	2.93%
2009-11-05	0	8.190	8.180	8.190	8.140	8.300	4,084,275	33,477,283	8.1966	7.627	7.618	7.627	7.580	7.729	4,385,829	7.6331	-1.56%
2009-11-04	0	8.320	8.300	8.330	8.120	8.330	6,145,643	50,644,021	8.2406	7.748	7.729	7.757	7.562	7.757	6,599,393	7.6740	3.61%
2009-11-03	0	8.030	8.030	8.140	8.030	8.350	5,003,327	40,909,932	8.1765	7.478	7.478	7.580	7.478	7.776	5,372,737	7.6144	-2.78%
2009-11-02	0	8.260	8.200	8.210	7.860	8.300	7,411,000	60,311,170	8.1381	7.692	7.636	7.646	7.320	7.729	7,958,175	7.5785	1.10%
2009-10-30	0	8.170	8.170	8.190	8.000	8.270	9,583,800	78,390,656	8.1795	7.608	7.608	7.627	7.450	7.701	10,291,399	7.6171	5.28%
2009-10-29	0	7.760	7.760	7.790	7.700	8.000	22,141,993	175,441,037	7.9235	7.226	7.226	7.254	7.171	7.450	23,776,799	7.3787	-4.79%
2009-10-28	0	8.150	8.150	8.160	8.150	8.430	7,540,021	61,949,633	8.2161	7.590	7.590	7.599	7.590	7.850	8,096,722	7.6512	-3.09%
2009-10-27	0	8.410	8.410	8.420	8.220	8.440	11,506,336	95,759,111	8.3223	7.832	7.832	7.841	7.655	7.860	12,355,881	7.7501	-0.71%
2009-10-23	0	8.470	8.470	8.480	8.380	8.560	26,749,545	226,675,905	8.4740	7.888	7.888	7.897	7.804	7.971	28,724,540	7.8914	2.17%
2009-10-22	0	8.290	8.290	8.300	8.010	8.370	19,196,503	157,372,504	8.1980	7.720	7.720	7.729	7.459	7.795	20,613,835	7.6343	2.60%
2009-10-21	0	8.080	8.070	8.080	7.950	8.270	8,573,689	69,467,320	8.1024	7.524	7.515	7.524	7.403	7.701	9,206,709	7.5453	0.37%
2009-10-20	0	8.050	8.070	8.080	8.000	8.340	10,143,219	82,252,675	8.1091	7.497	7.515	7.524	7.450	7.767	10,892,122	7.5516	-1.59%
2009-10-19	0	8.180	8.180	8.190	7.950	8.240	16,559,904	134,096,395	8.0977	7.618	7.618	7.627	7.403	7.673	17,782,569	7.5409	0.49%
2009-10-16	0	8.140	8.140	8.150	7.710	8.200	49,605,013	395,765,149	7.9783	7.580	7.580	7.590	7.180	7.636	53,267,492	7.4298	7.11%
2009-10-15	0	7.600	7.590	7.600	7.580	7.750	10,477,216	80,098,391	7.6450	7.077	7.068	7.077	7.059	7.217	11,250,779	7.1194	1.74%
2009-10-14	0	7.470	7.460	7.470	7.380	7.570	6,199,789	46,476,091	7.4964	6.956	6.947	6.956	6.873	7.050	6,657,537	6.9810	0.95%
2009-10-13	0	7.400	7.380	7.400	7.340	7.570	8,400,790	62,632,249	7.4555	6.891	6.873	6.891	6.835	7.050	9,021,044	6.9429	1.09%
2009-10-12	0	7.320	7.300	7.310	7.300	7.560	4,604,000	33,783,840	7.3379	6.817	6.798	6.807	6.798	7.040	4,943,926	6.8334	-2.40%
2009-10-09	0	7.500	7.500	7.510	7.370	7.650	6,872,198	51,576,353	7.5051	6.984	6.984	6.994	6.863	7.124	7,379,592	6.9891	-0.92%
2009-10-08	0	7.570	7.530	7.570	7.420	7.620	7,710,854	57,914,010	7.5107	7.050	7.012	7.050	6.910	7.096	8,280,168	6.9943	2.02%
2009-10-07	0	7.420	7.420	7.450	7.390	7.680	10,255,378	77,284,230	7.5360	6.910	6.910	6.938	6.882	7.152	11,012,562	7.0178	0.27%
2009-10-06	0	7.400	7.380	7.400	7.200	7.420	6,294,210	45,896,462	7.2919	6.891	6.873	6.891	6.705	6.910	6,758,929	6.7905	3.21%
2009-10-05	0	7.170	7.160	7.170	7.110	7.250	2,450,907	17,561,300	7.1652	6.677	6.668	6.677	6.621	6.752	2,631,864	6.6726	0.84%
2009-10-02	0	7.110	7.090	7.100	6.950	7.240	7,271,957	51,994,242	7.1500	6.621	6.603	6.612	6.472	6.742	7,808,866	6.6584	-1.93%
2009-09-30	0	7.250	7.240	7.250	7.230	7.440	12,857,264	93,403,787	7.2647	6.752	6.742	6.752	6.733	6.928	13,806,552	6.7652	-3.46%
2009-09-29	0	7.510	7.500	7.510	7.480	7.750	7,871,000	59,499,755	7.5594	6.994	6.984	6.994	6.966	7.217	8,452,138	7.0396	0.81%
2009-09-28	0	7.450	7.460	7.480	7.420	7.630	5,269,224	39,446,281	7.4862	6.938	6.947	6.966	6.910	7.105	5,658,266	6.9714	-2.87%
2009-09-25	0	7.670	7.670	7.680	7.600	7.690	5,482,607	41,917,384	7.6455	7.143	7.143	7.152	7.077	7.161	5,887,403	7.1198	-0.26%
2009-09-24	0	7.690	7.690	7.700	7.670	7.900	9,303,327	71,860,998	7.7242	7.161	7.161	7.171	7.143	7.357	9,990,218	7.1931	-3.87%
2009-09-23	0	8.000	7.990	8.000	7.850	8.250	6,584,448	52,831,528	8.0237	7.450	7.441	7.450	7.310	7.683	7,070,596	7.4720	-2.20%
2009-09-22	0	8.180	8.130	8.160	8.090	8.260	6,335,262	51,854,538	8.1851	7.618	7.571	7.599	7.534	7.692	6,803,012	7.6223	-0.24%
2009-09-21	0	8.200	8.170	8.200	8.100	8.370	7,791,709	64,226,122	8.2429	7.636	7.608	7.636	7.543	7.795	8,366,993	7.6761	-0.12%
2009-09-18	0	8.210	8.220	8.250	8.030	8.250	9,631,600	78,300,305	8.1295	7.646	7.655	7.683	7.478	7.683	10,342,728	7.5706	0.12%
2009-09-17	0	8.200	8.210	8.230	8.200	8.430	17,588,922	146,100,359	8.3064	7.636	7.646	7.664	7.636	7.850	18,887,562	7.7353	1.49%
2009-09-16	0	8.080	8.070	8.080	7.810	8.100	11,191,232	89,556,760	8.0024	7.524	7.515	7.524	7.273	7.543	12,017,512	7.4522	3.19%
2009-09-15	0	7.830	7.810	7.850	7.780	8.000	3,327,913	26,058,934	7.8304	7.292	7.273	7.310	7.245	7.450	3,573,622	7.2920	0.77%
2009-09-14	0	7.770	7.760	7.780	7.740	8.010	6,406,300	50,180,223	7.8329	7.236	7.226	7.245	7.208	7.459	6,879,295	7.2944	-3.00%
2009-09-11	0	8.010	7.980	8.000	7.910	8.200	6,581,000	52,943,600	8.0449	7.459	7.431	7.450	7.366	7.636	7,066,894	7.4918	-0.74%
2009-09-10	0	8.070	8.010	8.060	7.960	8.150	8,433,448	67,899,984	8.0513	7.515	7.459	7.506	7.413	7.590	9,056,113	7.4977	2.02%
2009-09-09	0	7.910	7.910	7.920	7.900	8.200	6,697,914	53,793,754	8.0314	7.366	7.366	7.375	7.357	7.636	7,192,440	7.4792	-1.74%
2009-09-08	0	8.050	8.060	8.070	7.810	8.090	9,147,000	73,249,460	8.0080	7.497	7.506	7.515	7.273	7.534	9,822,349	7.4574	1.90%
2009-09-07	0	7.900	7.890	7.900	7.810	8.110	11,340,500	90,968,065	8.0215	7.357	7.348	7.357	7.273	7.552	12,177,801	7.4700	1.41%
2009-09-04	0	7.790	7.770	7.780	7.440	7.800	10,023,997	76,722,998	7.6539	7.254	7.236	7.245	6.928	7.264	10,764,097	7.1277	5.41%
2009-09-03	0	7.390	7.380	7.400	7.340	7.600	14,669,299	109,678,503	7.4767	6.882	6.873	6.891	6.835	7.077	15,752,375	6.9627	1.09%
2009-09-02	0	7.310	7.350	7.370	7.300	7.680	14,357,026	106,506,308	7.4184	6.807	6.845	6.863	6.798	7.152	15,417,046	6.9083	-5.43%
2009-09-01	0	7.730	7.730	7.780	7.540	7.850	14,928,549	115,252,029	7.7202	7.199	7.199	7.245	7.022	7.310	16,030,766	7.1894	0.65%
2009-08-31	0	7.680	7.720	7.730	7.380	7.850	37,370,514	285,970,950	7.6523	7.152	7.189	7.199	6.873	7.310	40,129,685	7.1262	-2.29%
2009-08-28	0	7.860	7.860	7.910	7.610	7.990	10,664,788	83,102,975	7.7923	7.320	7.320	7.366	7.087	7.441	11,452,200	7.2565	-1.50%
2009-08-27	0	7.980	7.980	7.990	7.870	8.250	18,666,000	149,453,030	8.0067	7.431	7.431	7.441	7.329	7.683	20,044,164	7.4562	-3.74%
2009-08-26	0	8.290	8.270	8.280	8.200	8.480	11,137,781	92,734,633	8.3261	7.720	7.701	7.711	7.636	7.897	11,960,115	7.7537	-1.54%
2009-08-25	0	8.420	8.440	8.450	7.900	8.460	22,915,457	189,840,443	8.2844	7.841	7.860	7.869	7.357	7.878	24,607,370	7.7148	3.95%
2009-08-24	0	8.100	8.100	8.150	8.000	8.200	22,531,624	182,908,450	8.1179	7.543	7.543	7.590	7.450	7.636	24,195,198	7.5597	3.58%
2009-08-21	0	7.820	7.820	7.830	7.570	7.900	24,978,672	194,257,590	7.7769	7.282	7.282	7.292	7.050	7.357	26,822,918	7.2422	1.82%
2009-08-20	0	7.680	7.730	7.750	7.200	7.760	27,299,000	204,691,120	7.4981	7.152	7.199	7.217	6.705	7.226	29,314,563	6.9826	9.40%
2009-08-19	0	7.020	7.010	7.020	6.960	7.350	15,864,449	113,564,193	7.1584	6.537	6.528	6.537	6.481	6.845	17,035,766	6.6662	-0.57%
2009-08-18	0	7.060	7.050	7.060	6.780	7.230	28,117,018	197,812,863	7.0353	6.575	6.565	6.575	6.314	6.733	30,192,977	6.5516	-2.35%
2009-08-17	0	7.230	7.230	7.240	7.180	7.470	35,864,882	264,109,772	7.3640	6.733	6.733	6.742	6.686	6.956	38,512,888	6.8577	-5.86%
2009-08-14	0	7.680	7.680	7.690	7.610	8.130	36,011,000	280,841,305	7.7988	7.152	7.152	7.161	7.087	7.571	38,669,794	7.2625	-3.64%
2009-08-13	0	7.970	7.980	7.990	7.860	8.770	54,150,055	440,383,948	8.1327	7.422	7.431	7.441	7.320	8.167	58,148,107	7.5735	-5.57%
2009-08-12	0	8.440	8.430	8.440	8.390	8.670	12,764,013	108,535,737	8.5033	7.860	7.850	7.860	7.813	8.074	13,706,416	7.9186	-4.20%
2009-08-11	0	8.810	8.800	8.820	8.600	8.900	23,226,270	202,389,759	8.7138	8.204	8.195	8.214	8.009	8.288	24,941,131	8.1147	0.57%
2009-08-10	0	8.760	8.750	8.760	8.480	8.930	18,553,495	162,370,127	8.7515	8.158	8.148	8.158	7.897	8.316	19,923,352	8.1497	5.29%
2009-08-07	0	8.320	8.330	8.370	8.300	8.750	13,357,780	113,750,994	8.5157	7.748	7.757	7.795	7.729	8.148	14,344,023	7.9302	-1.65%
2009-08-06	0	8.460	8.440	8.460	8.190	8.680	27,091,000	227,608,717	8.4016	7.878	7.860	7.878	7.627	8.083	29,091,205	7.8240	-3.20%
2009-08-05	0	8.740	8.740	8.750	8.690	9.180	23,579,416	208,887,001	8.8589	8.139	8.139	8.148	8.093	8.549	25,320,351	8.2498	-4.69%
2009-08-04	0	9.170	9.100	9.160	9.010	9.370	12,868,856	118,164,678	9.1822	8.540	8.474	8.530	8.391	8.726	13,819,000	8.5509	-0.22%
2009-08-03	0	9.190	9.160	9.180	8.860	9.270	11,022,688	100,473,839	9.1152	8.558	8.530	8.549	8.251	8.633	11,836,524	8.4885	2.68%
2009-07-31	0	8.950	8.890	8.900	8.800	9.350	25,668,604	232,296,302	9.0498	8.335	8.279	8.288	8.195	8.707	27,563,790	8.4276	-1.10%
2009-07-30	0	9.050	9.000	9.010	8.720	9.280	20,480,037	184,824,343	9.0246	8.428	8.381	8.391	8.120	8.642	21,992,136	8.4041	1.57%
2009-07-29	0	8.910	8.900	8.910	8.400	9.180	33,027,722	293,835,428	8.8966	8.297	8.288	8.297	7.822	8.549	35,466,252	8.2849	-4.81%
2009-07-28	0	9.360	9.320	9.420	8.550	9.480	26,033,200	236,216,994	9.0737	8.716	8.679	8.772	7.962	8.828	27,955,305	8.4498	8.33%
2009-07-27	0	8.640	8.600	8.630	8.320	8.810	32,542,836	279,281,777	8.5820	8.046	8.009	8.037	7.748	8.204	34,945,566	7.9919	6.14%
2009-07-24	0	8.140	8.170	8.190	7.780	8.200	40,416,932	319,751,075	7.9113	7.580	7.608	7.627	7.245	7.636	43,401,029	7.3674	10.30%
2009-07-23	0	7.380	7.370	7.380	7.230	7.450	7,237,537	53,272,294	7.3606	6.873	6.863	6.873	6.733	6.938	7,771,905	6.8545	1.51%
2009-07-22	0	7.270	7.250	7.280	7.200	7.500	19,619,000	144,491,810	7.3649	6.770	6.752	6.779	6.705	6.984	21,067,526	6.8585	-0.14%
2009-07-21	0	7.280	7.260	7.280	7.010	7.460	15,836,087	114,724,699	7.2445	6.779	6.761	6.779	6.528	6.947	17,005,310	6.7464	2.54%
2009-07-20	0	7.100	7.090	7.100	6.930	7.160	16,316,448	115,387,081	7.0718	6.612	6.603	6.612	6.454	6.668	17,521,138	6.5856	3.20%
2009-07-17	0	6.880	6.870	6.890	6.800	6.980	9,743,172	67,187,253	6.8958	6.407	6.398	6.416	6.332	6.500	10,462,538	6.4217	1.18%
2009-07-16	0	6.800	6.780	6.800	6.680	7.230	22,423,052	154,731,281	6.9005	6.332	6.314	6.332	6.221	6.733	24,078,610	6.4261	-1.73%
2009-07-15	0	6.920	6.940	6.950	6.570	6.960	15,109,704	102,625,116	6.7920	6.444	6.463	6.472	6.118	6.481	16,225,296	6.3250	5.81%
2009-07-14	0	6.540	6.510	6.540	6.420	6.580	17,390,015	113,153,086	6.5068	6.090	6.062	6.090	5.979	6.128	18,673,969	6.0594	2.67%
2009-07-13	0	6.370	6.370	6.400	6.290	6.490	9,499,195	60,608,048	6.3803	5.932	5.932	5.960	5.858	6.044	10,200,548	5.9416	-1.24%
2009-07-10	0	6.450	6.440	6.470	6.210	6.540	23,958,916	154,553,282	6.4508	6.007	5.997	6.025	5.783	6.090	25,727,871	6.0072	4.20%
2009-07-09	0	6.190	6.180	6.190	6.050	6.230	7,119,000	43,894,340	6.1658	5.764	5.755	5.764	5.634	5.802	7,644,616	5.7419	-0.96%
2009-07-08	0	6.250	6.220	6.230	6.100	6.250	13,197,549	81,461,393	6.1725	5.820	5.792	5.802	5.681	5.820	14,171,961	5.7481	-1.57%
2009-07-07	0	6.350	6.350	6.370	6.280	6.550	13,032,000	83,207,830	6.3849	5.913	5.913	5.932	5.848	6.100	13,994,190	5.9459	-1.40%
2009-07-06	0	6.440	6.440	6.450	6.420	6.580	12,715,000	82,642,930	6.4996	5.997	5.997	6.007	5.979	6.128	13,653,785	6.0527	-0.62%
2009-07-03	0	6.480	6.470	6.490	6.050	6.600	38,135,705	244,571,521	6.4132	6.034	6.025	6.044	5.634	6.146	40,951,372	5.9722	4.68%
2009-07-02	0	6.190	6.170	6.190	6.100	6.350	18,428,588	115,201,366	6.2512	5.764	5.746	5.764	5.681	5.913	19,789,223	5.8214	1.64%
2009-06-30	0	6.090	6.050	6.060	6.010	6.480	16,028,139	99,143,996	6.1856	5.671	5.634	5.643	5.597	6.034	17,211,542	5.7603	-3.49%
2009-06-29	0	6.310	6.300	6.310	6.150	6.410	12,791,000	80,193,460	6.2695	5.876	5.867	5.876	5.727	5.969	13,735,396	5.8385	-1.10%
2009-06-26	0	6.380	6.400	6.410	6.250	6.490	23,043,611	147,012,424	6.3797	5.941	5.960	5.969	5.820	6.044	24,744,986	5.9411	3.07%
2009-06-25	0	6.190	6.190	6.200	5.950	6.210	19,271,215	117,578,179	6.1012	5.764	5.764	5.774	5.541	5.783	20,694,063	5.6817	6.36%
2009-06-24	0	5.820	5.830	5.850	5.500	5.850	13,199,107	75,175,304	5.6955	5.420	5.429	5.448	5.122	5.448	14,173,634	5.3039	4.11%
2009-06-23	0	5.590	5.580	5.590	5.530	5.730	19,255,674	108,151,637	5.6166	5.206	5.196	5.206	5.150	5.336	20,677,375	5.2304	-6.37%
2009-06-22	0	5.970	5.960	5.970	5.900	6.170	16,256,267	98,314,465	6.0478	5.560	5.550	5.560	5.494	5.746	17,456,513	5.6320	0.84%
2009-06-19	0	5.920	5.910	5.920	5.850	6.180	18,620,640	111,866,923	6.0077	5.513	5.504	5.513	5.448	5.755	19,995,455	5.5946	-1.50%
2009-06-18	0	6.010	6.020	6.060	6.000	6.350	34,276,436	210,102,048	6.1296	5.597	5.606	5.643	5.587	5.913	36,807,162	5.7082	-2.91%
2009-06-17	0	6.190	6.180	6.200	6.100	6.400	27,648,713	172,383,626	6.2348	5.764	5.755	5.774	5.681	5.960	29,690,096	5.8061	-4.18%
2009-06-16	0	6.460	6.460	6.470	6.200	6.700	29,116,410	185,869,666	6.3837	6.016	6.016	6.025	5.774	6.239	31,266,157	5.9448	-4.44%
2009-06-15	0	6.760	6.750	6.760	6.690	6.990	27,224,000	184,470,930	6.7760	6.295	6.286	6.295	6.230	6.509	29,234,025	6.3101	-4.79%
2009-06-12	0	7.100	7.100	7.110	6.630	7.120	27,110,377	185,251,113	6.8332	6.612	6.612	6.621	6.174	6.630	29,112,013	6.3634	7.58%
2009-06-11	0	6.600	6.590	6.600	6.500	6.730	17,506,000	115,436,280	6.5941	6.146	6.137	6.146	6.053	6.267	18,798,518	6.1407	0.30%
2009-06-10	0	6.580	6.580	6.590	6.030	6.600	25,631,938	163,307,778	6.3713	6.128	6.128	6.137	5.615	6.146	27,524,417	5.9332	6.65%
2009-06-09	0	6.170	6.160	6.170	5.850	6.500	25,224,000	155,031,590	6.1462	5.746	5.736	5.746	5.448	6.053	27,086,359	5.7236	-3.59%
2009-06-08	0	6.400	6.390	6.400	6.350	6.700	33,671,000	218,953,450	6.5027	5.960	5.951	5.960	5.913	6.239	36,157,025	6.0556	-2.44%
2009-06-05	0	6.560	6.560	6.570	6.100	6.750	86,553,110	554,391,313	6.4052	6.109	6.109	6.118	5.681	6.286	92,943,572	5.9648	11.95%
2009-06-04	0	5.860	5.880	5.890	5.230	5.890	45,238,000	250,709,820	5.5420	5.457	5.476	5.485	4.870	5.485	48,578,050	5.1610	9.12%
2009-06-03	0	5.370	5.430	5.440	5.230	5.600	39,377,106	212,294,246	5.3913	5.001	5.057	5.066	4.870	5.215	42,284,429	5.0206	2.87%
2009-06-02	0	5.220	5.200	5.210	5.060	5.470	49,005,367	260,021,518	5.3060	4.861	4.842	4.852	4.712	5.094	52,623,572	4.9412	-0.95%
2009-06-01	0	5.270	5.270	5.280	4.940	5.370	48,046,828	249,035,700	5.1832	4.908	4.908	4.917	4.600	5.001	51,594,262	4.8268	9.56%
2009-05-29	0	4.810	4.770	4.820	4.760	4.880	19,273,985	93,262,118	4.8388	4.479	4.442	4.489	4.433	4.544	20,697,038	4.5061	1.05%
2009-05-27	0	4.760	4.760	4.770	4.700	4.900	22,666,954	108,552,918	4.7890	4.433	4.433	4.442	4.377	4.563	24,340,519	4.4598	1.71%
2009-05-26	0	4.680	4.670	4.680	4.650	4.950	17,554,000	83,230,550	4.7414	4.358	4.349	4.358	4.330	4.610	18,850,062	4.4154	-4.88%
2009-05-25	0	4.920	4.920	4.930	4.590	4.940	16,042,000	77,142,810	4.8088	4.582	4.582	4.591	4.274	4.600	17,226,426	4.4782	3.80%
2009-05-22	0	4.740	4.740	4.750	4.470	4.970	38,016,064	179,055,724	4.7100	4.414	4.414	4.423	4.163	4.628	40,822,898	4.3862	-5.01%
2009-05-21	0	4.990	4.990	5.000	4.940	5.180	17,068,675	85,424,415	5.0047	4.647	4.647	4.656	4.600	4.824	18,328,904	4.6606	-1.38%
2009-05-20	0	5.060	5.060	5.090	5.010	5.250	22,126,000	113,903,210	5.1479	4.712	4.712	4.740	4.666	4.889	23,759,625	4.7940	-1.17%
2009-05-19	0	5.120	5.110	5.120	4.960	5.360	43,850,182	225,470,381	5.1418	4.768	4.759	4.768	4.619	4.991	47,087,765	4.7883	2.61%
2009-05-18	0	4.990	4.990	5.000	4.500	5.150	35,857,000	173,588,950	4.8411	4.647	4.647	4.656	4.191	4.796	38,504,424	4.5083	4.83%
2009-05-15	0	4.760	4.750	4.770	4.450	4.770	26,620,705	121,499,283	4.5641	4.433	4.423	4.442	4.144	4.442	28,586,187	4.2503	7.69%
2009-05-14	0	4.420	4.410	4.420	4.280	4.450	14,866,000	65,091,170	4.3785	4.116	4.107	4.116	3.986	4.144	15,963,599	4.0775	-3.49%
2009-05-13	0	4.580	4.570	4.590	4.400	4.730	27,313,750	126,564,311	4.6337	4.265	4.256	4.274	4.097	4.405	29,330,402	4.3151	2.00%
2009-05-12	0	4.490	4.490	4.500	4.280	4.610	30,858,000	137,133,810	4.4440	4.181	4.181	4.191	3.986	4.293	33,136,334	4.1385	0.45%
2009-05-11	0	4.470	4.450	4.480	4.410	4.780	57,282,134	263,494,583	4.5999	4.163	4.144	4.172	4.107	4.451	61,511,436	4.2837	-0.22%
2009-05-08	0	4.480	4.460	4.480	4.080	4.610	50,867,381	225,851,534	4.4400	4.172	4.153	4.172	3.799	4.293	54,623,064	4.1347	4.92%
2009-05-07	0	4.270	4.260	4.270	4.040	4.530	63,910,000	270,561,700	4.2335	3.976	3.967	3.976	3.762	4.219	68,628,657	3.9424	-0.47%
2009-05-06	0	4.290	4.280	4.300	3.760	4.380	56,371,830	232,348,739	4.1217	3.995	3.986	4.004	3.501	4.079	60,533,922	3.8383	12.01%
2009-05-05	0	3.830	3.830	3.840	3.610	3.860	66,874,000	250,721,850	3.7492	3.567	3.567	3.576	3.362	3.595	71,811,497	3.4914	9.12%
2009-05-04	0	3.510	3.500	3.510	3.250	3.560	53,387,298	183,128,493	3.4302	3.269	3.259	3.269	3.027	3.315	57,329,034	3.1943	11.43%
2009-04-30	0	3.150	3.150	3.160	3.070	3.210	36,147,600	113,770,350	3.1474	2.933	2.933	2.943	2.859	2.989	38,816,480	2.9310	3.28%
2009-04-29	0	3.050	3.030	3.040	2.920	3.050	34,413,000	102,660,750	2.9832	2.840	2.822	2.831	2.719	2.840	36,953,809	2.7781	5.90%
2009-04-28	0	2.880	2.870	2.880	2.830	3.210	32,099,352	95,549,144	2.9767	2.682	2.673	2.682	2.635	2.989	34,469,338	2.7720	-6.80%
2009-04-27	0	3.090	3.080	3.090	3.050	3.390	30,948,000	99,500,230	3.2151	2.878	2.868	2.878	2.840	3.157	33,232,979	2.9940	-9.65%
2009-04-24	0	3.420	3.400	3.410	3.260	3.440	25,028,023	84,646,936	3.3821	3.185	3.166	3.176	3.036	3.203	26,875,913	3.1495	3.32%
2009-04-23	0	3.310	3.310	3.320	3.130	3.330	21,520,816	69,774,027	3.2422	3.082	3.082	3.092	2.915	3.101	23,109,759	3.0192	2.16%
2009-04-22	0	3.240	3.240	3.250	3.150	3.470	31,407,000	104,728,120	3.3345	3.017	3.017	3.027	2.933	3.231	33,725,868	3.1053	-4.14%
2009-04-21	0	3.380	3.350	3.380	3.190	3.390	29,740,000	98,165,430	3.3008	3.148	3.120	3.148	2.971	3.157	31,935,789	3.0738	-2.31%
2009-04-20	0	3.460	3.470	3.480	3.120	3.480	34,583,960	116,433,442	3.3667	3.222	3.231	3.241	2.905	3.241	37,137,392	3.1352	6.13%
2009-04-17	0	3.260	3.250	3.260	3.170	3.540	46,861,000	159,311,870	3.3997	3.036	3.027	3.036	2.952	3.297	50,320,881	3.1659	-1.51%
2009-04-16	0	3.310	3.310	3.320	3.300	3.720	82,304,385	288,910,147	3.5103	3.082	3.082	3.092	3.073	3.464	88,381,151	3.2689	-3.50%
2009-04-15	0	3.430	3.430	3.440	2.810	3.480	79,643,000	252,844,960	3.1747	3.194	3.194	3.203	2.617	3.241	85,523,269	2.9564	18.28%
2009-04-14	0	2.900	2.890	2.900	2.750	2.940	60,651,862	174,021,461	2.8692	2.701	2.691	2.701	2.561	2.738	65,129,961	2.6719	10.27%
2009-04-09	0	2.630	2.620	2.630	2.570	2.650	19,749,308	51,620,085	2.6138	2.449	2.440	2.449	2.393	2.468	21,207,455	2.4341	3.54%
2009-04-08	0	2.540	2.540	2.550	2.450	2.600	25,378,621	63,624,113	2.5070	2.365	2.365	2.375	2.282	2.421	27,252,397	2.3346	-3.79%
2009-04-07	0	2.640	2.630	2.640	2.580	2.700	25,065,979	65,982,507	2.6324	2.458	2.449	2.458	2.403	2.514	26,916,671	2.4514	-2.22%
2009-04-06	0	2.700	2.690	2.710	2.680	2.870	38,235,976	106,635,644	2.7889	2.514	2.505	2.524	2.496	2.673	41,059,047	2.5971	-1.10%
2009-04-03	0	2.730	2.720	2.740	2.630	2.820	36,398,458	99,766,725	2.7410	2.542	2.533	2.552	2.449	2.626	39,085,859	2.5525	1.11%
2009-04-02	0	2.700	2.690	2.700	2.610	2.800	47,760,315	128,598,865	2.6926	2.514	2.505	2.514	2.431	2.607	51,286,594	2.5075	3.85%
2009-04-01	0	2.600	2.590	2.600	2.450	2.620	38,984,000	99,800,380	2.5600	2.421	2.412	2.421	2.282	2.440	41,862,299	2.3840	9.70%
2009-03-31	0	2.370	2.370	2.380	2.320	2.390	12,479,000	29,401,370	2.3561	2.207	2.207	2.216	2.160	2.226	13,400,360	2.1941	1.28%
2009-03-30	0	2.340	2.330	2.340	2.310	2.530	13,300,000	32,026,440	2.4080	2.179	2.170	2.179	2.151	2.356	14,281,977	2.2424	-7.87%
2009-03-27	0	2.540	2.510	2.530	2.480	2.570	15,049,786	38,106,755	2.5320	2.365	2.337	2.356	2.309	2.393	16,160,954	2.3580	0.79%
2009-03-26	0	2.520	2.510	2.520	2.440	2.530	18,473,509	46,115,647	2.4963	2.347	2.337	2.347	2.272	2.356	19,837,461	2.3247	3.28%
2009-03-25	0	2.440	2.450	2.460	2.400	2.560	17,360,854	43,168,810	2.4866	2.272	2.282	2.291	2.235	2.384	18,642,655	2.3156	-2.40%
2009-03-24	0	2.500	2.490	2.500	2.470	2.630	33,962,764	85,769,141	2.5254	2.328	2.319	2.328	2.300	2.449	36,470,331	2.3518	-1.57%
2009-03-23	0	2.540	2.530	2.540	2.330	2.550	37,182,000	90,700,340	2.4394	2.365	2.356	2.365	2.170	2.375	39,927,252	2.2716	10.92%
2009-03-20	0	2.290	2.280	2.290	2.280	2.420	37,622,315	88,312,511	2.3473	2.133	2.123	2.133	2.123	2.254	40,400,077	2.1859	0.44%
2009-03-19	0	2.280	2.280	2.290	2.140	2.320	23,068,644	52,272,082	2.2659	2.123	2.123	2.133	1.993	2.160	24,771,867	2.1101	5.07%
2009-03-18	0	2.170	2.160	2.170	2.150	2.210	8,970,103	19,556,691	2.1802	2.021	2.011	2.021	2.002	2.058	9,632,391	2.0303	2.84%
2009-03-17	0	2.110	2.110	2.120	2.110	2.260	14,368,000	31,630,420	2.2014	1.965	1.965	1.974	1.965	2.105	15,428,830	2.0501	-4.09%
2009-03-16	0	2.200	2.180	2.200	2.100	2.200	14,599,637	31,402,227	2.1509	2.049	2.030	2.049	1.956	2.049	15,677,570	2.0030	5.26%
2009-03-13	0	2.090	2.070	2.090	2.050	2.120	12,006,439	25,051,858	2.0865	1.946	1.928	1.946	1.909	1.974	12,892,908	1.9431	3.47%
2009-03-12	0	2.020	2.020	2.030	1.980	2.070	4,814,522	9,742,244	2.0235	1.881	1.881	1.890	1.844	1.928	5,169,992	1.8844	-0.98%
2009-03-11	0	2.040	2.040	2.050	2.020	2.110	16,801,886	34,598,122	2.0592	1.900	1.900	1.909	1.881	1.965	18,042,417	1.9176	3.55%
2009-03-10	0	1.970	1.970	1.980	1.880	1.990	8,614,269	16,717,570	1.9407	1.835	1.835	1.844	1.751	1.853	9,250,285	1.8072	5.35%
2009-03-09	0	1.870	1.870	1.880	1.860	1.950	5,404,771	10,209,409	1.8890	1.741	1.741	1.751	1.732	1.816	5,803,821	1.7591	-2.09%
2009-03-06	0	1.910	1.890	1.910	1.860	1.950	13,222,037	25,093,678	1.8979	1.779	1.760	1.779	1.732	1.816	14,198,257	1.7674	-2.05%
2009-03-05	0	1.950	1.940	1.950	1.950	2.150	18,416,000	37,797,100	2.0524	1.816	1.807	1.816	1.816	2.002	19,775,705	1.9113	-5.34%
2009-03-04	0	2.060	2.060	2.070	1.860	2.100	25,943,848	51,664,414	1.9914	1.918	1.918	1.928	1.732	1.956	27,859,356	1.8545	10.75%
2009-03-03	0	1.860	1.860	1.870	1.710	1.960	15,522,167	28,908,684	1.8624	1.732	1.732	1.741	1.592	1.825	16,668,213	1.7344	0.54%
2009-03-02	0	1.850	1.850	1.860	1.780	1.900	10,582,451	19,496,772	1.8424	1.723	1.723	1.732	1.658	1.769	11,363,783	1.7157	-6.09%
2009-02-27	0	1.970	1.960	1.970	1.950	2.050	10,802,294	21,366,495	1.9780	1.835	1.825	1.835	1.816	1.909	11,599,858	1.8420	-4.37%
2009-02-26	0	2.060	2.060	2.070	2.010	2.170	8,391,755	17,483,690	2.0834	1.918	1.918	1.928	1.872	2.021	9,011,342	1.9402	-3.29%
2009-02-25	0	2.130	2.130	2.140	2.120	2.220	15,357,325	33,433,789	2.1771	1.984	1.984	1.993	1.974	2.067	16,491,200	2.0274	0.95%
2009-02-24	0	2.110	2.110	2.120	2.060	2.190	17,037,772	36,024,601	2.1144	1.965	1.965	1.974	1.918	2.039	18,295,719	1.9690	-6.22%
2009-02-23	0	2.250	2.250	2.260	2.170	2.270	22,295,515	49,328,737	2.2125	2.095	2.095	2.105	2.021	2.114	23,941,656	2.0604	-0.88%
2009-02-20	0	2.270	2.270	2.280	2.250	2.360	10,577,568	24,336,946	2.3008	2.114	2.114	2.123	2.095	2.198	11,358,540	2.1426	-5.02%
2009-02-19	0	2.390	2.390	2.400	2.350	2.410	6,283,000	15,006,020	2.3884	2.226	2.226	2.235	2.188	2.244	6,746,892	2.2241	0.42%
2009-02-18	0	2.380	2.380	2.390	2.310	2.410	24,125,352	56,869,077	2.3572	2.216	2.216	2.226	2.151	2.244	25,906,595	2.1952	-2.46%
2009-02-17	0	2.440	2.440	2.450	2.430	2.480	6,191,000	15,146,560	2.4465	2.272	2.272	2.282	2.263	2.309	6,648,099	2.2783	-1.61%
2009-02-16	0	2.480	2.480	2.500	2.450	2.550	7,087,549	17,670,773	2.4932	2.309	2.309	2.328	2.282	2.375	7,610,843	2.3218	-2.75%
2009-02-13	0	2.550	2.540	2.550	2.500	2.570	7,846,635	19,941,213	2.5414	2.375	2.365	2.375	2.328	2.393	8,425,974	2.3666	2.00%
2009-02-12	0	2.500	2.500	2.510	2.450	2.550	15,190,292	37,879,027	2.4936	2.328	2.328	2.337	2.282	2.375	16,311,834	2.3222	-1.96%
2009-02-11	0	2.550	2.550	2.560	2.460	2.590	25,567,665	64,766,352	2.5331	2.375	2.375	2.384	2.291	2.412	27,455,398	2.3590	-3.41%
2009-02-10	0	2.640	2.640	2.650	2.630	2.700	17,968,000	47,864,050	2.6638	2.458	2.458	2.468	2.449	2.514	19,294,628	2.4807	-0.75%
2009-02-09	0	2.660	2.650	2.660	2.600	2.780	33,852,196	91,336,019	2.6981	2.477	2.468	2.477	2.421	2.589	36,351,600	2.5126	-1.48%
2009-02-06	0	2.700	2.680	2.700	2.600	2.740	34,647,749	92,593,035	2.6724	2.514	2.496	2.514	2.421	2.552	37,205,891	2.4887	2.27%
2009-02-05	0	2.640	2.640	2.650	2.600	2.830	39,070,095	106,453,352	2.7247	2.458	2.458	2.468	2.421	2.635	41,954,751	2.5373	-2.58%
2009-02-04	0	2.710	2.700	2.710	2.540	2.720	25,669,138	68,041,415	2.6507	2.524	2.514	2.524	2.365	2.533	27,564,363	2.4685	7.54%
2009-02-03	0	2.520	2.520	2.530	2.460	2.580	8,507,106	21,480,632	2.5250	2.347	2.347	2.356	2.291	2.403	9,135,210	2.3514	0.00%
2009-02-02	0	2.520	2.520	2.530	2.460	2.600	6,507,773	16,362,293	2.5143	2.347	2.347	2.356	2.291	2.421	6,988,260	2.3414	-3.82%
2009-01-30	0	2.620	2.620	2.630	2.420	2.630	10,916,869	27,872,579	2.5532	2.440	2.440	2.449	2.254	2.449	11,722,892	2.3776	5.65%
2009-01-29	0	2.480	2.480	2.490	2.480	2.580	8,288,961	20,815,336	2.5112	2.309	2.309	2.319	2.309	2.403	8,900,958	2.3385	2.48%
2009-01-23	0	2.420	2.420	2.430	2.360	2.530	15,672,036	38,201,836	2.4376	2.254	2.254	2.263	2.198	2.356	16,829,147	2.2700	-5.84%
2009-01-22	0	2.570	2.560	2.570	2.530	2.630	15,152,100	39,057,150	2.5777	2.393	2.384	2.393	2.356	2.449	16,270,823	2.4004	1.58%
2009-01-21	0	2.530	2.510	2.530	2.450	2.620	10,911,782	27,948,162	2.5613	2.356	2.337	2.356	2.282	2.440	11,717,430	2.3852	-1.56%
2009-01-20	0	2.570	2.560	2.570	2.450	2.660	22,383,000	57,883,710	2.5861	2.393	2.384	2.393	2.282	2.477	24,035,600	2.4082	0.00%
2009-01-19	0	2.570	2.570	2.580	2.470	2.610	15,409,208	39,503,406	2.5636	2.393	2.393	2.403	2.300	2.431	16,546,914	2.3874	1.98%
2009-01-16	0	2.520	2.520	2.530	2.470	2.570	13,891,503	35,127,750	2.5287	2.347	2.347	2.356	2.300	2.393	14,917,152	2.3549	2.02%
2009-01-15	0	2.470	2.460	2.470	2.290	2.480	26,239,000	61,855,470	2.3574	2.300	2.291	2.300	2.133	2.309	28,176,300	2.1953	-2.76%
2009-01-14	0	2.540	2.530	2.540	2.420	2.590	16,825,050	42,302,730	2.5143	2.365	2.356	2.365	2.254	2.412	18,067,291	2.3414	7.17%
2009-01-13	0	2.370	2.370	2.380	2.290	2.520	16,605,507	39,775,192	2.3953	2.207	2.207	2.216	2.133	2.347	17,831,539	2.2306	-3.27%
2009-01-12	0	2.450	2.440	2.450	2.430	2.580	27,144,855	67,659,547	2.4925	2.282	2.272	2.282	2.263	2.403	29,149,037	2.3212	-5.04%
2009-01-09	0	2.580	2.560	2.580	2.490	2.760	48,093,342	124,848,719	2.5960	2.403	2.384	2.403	2.319	2.570	51,644,210	2.4175	-0.39%
2009-01-08	0	2.590	2.580	2.590	2.540	2.660	54,840,000	141,639,038	2.5828	2.412	2.403	2.412	2.365	2.477	58,888,993	2.4052	-6.16%
2009-01-07	0	2.760	2.760	2.770	2.700	3.050	70,841,947	206,303,706	2.9122	2.570	2.570	2.580	2.514	2.840	76,072,409	2.7119	-4.50%
2009-01-06	0	2.890	2.880	2.890	2.770	2.960	75,111,086	217,651,023	2.8977	2.691	2.682	2.691	2.580	2.756	80,656,750	2.6985	2.48%
2009-01-05	0	2.820	2.810	2.820	2.550	2.820	62,348,044	168,247,056	2.6985	2.626	2.617	2.626	2.375	2.626	66,951,377	2.5130	8.05%
2009-01-02	0	2.610	2.600	2.610	2.400	2.620	40,262,000	102,686,930	2.5505	2.431	2.421	2.431	2.235	2.440	43,234,658	2.3751	6.97%
2008-12-31	0	2.440	2.430	2.440	2.420	2.500	19,606,649	48,261,188	2.4615	2.272	2.263	2.272	2.254	2.328	21,054,263	2.2922	1.67%
2008-12-30	0	2.400	2.400	2.410	2.320	2.430	32,464,463	77,462,952	2.3861	2.235	2.235	2.244	2.160	2.263	34,861,406	2.2220	3.45%
2008-12-29	0	2.320	2.320	2.330	2.200	2.350	18,564,953	42,409,108	2.2844	2.160	2.160	2.170	2.049	2.188	19,935,656	2.1273	1.75%
2008-12-24	0	2.280	2.280	2.290	2.150	2.310	30,068,422	67,570,157	2.2472	2.123	2.123	2.133	2.002	2.151	32,288,459	2.0927	1.79%
2008-12-23	0	2.240	2.240	2.260	2.190	2.350	30,866,837	69,503,865	2.2517	2.086	2.086	2.105	2.039	2.188	33,145,823	2.0969	-6.67%
2008-12-22	0	2.400	2.390	2.400	2.380	2.740	40,108,063	99,839,732	2.4893	2.235	2.226	2.235	2.216	2.552	43,069,355	2.3181	-8.75%
2008-12-19	0	2.630	2.630	2.640	2.550	2.780	64,144,708	172,139,142	2.6836	2.449	2.449	2.458	2.375	2.589	68,880,694	2.4991	-4.01%
2008-12-18	0	2.740	2.740	2.750	2.390	2.740	86,398,100	224,936,280	2.6035	2.552	2.552	2.561	2.226	2.552	92,777,117	2.4245	10.93%
2008-12-17	0	2.470	2.460	2.470	2.290	2.490	55,308,426	134,339,767	2.4289	2.300	2.291	2.300	2.133	2.319	59,392,004	2.2619	5.11%
2008-12-16	0	2.350	2.350	2.360	2.230	2.410	33,495,891	77,683,670	2.3192	2.188	2.188	2.198	2.077	2.244	35,968,988	2.1597	-0.84%
2008-12-15	0	2.370	2.370	2.380	2.280	2.490	61,632,044	147,911,683	2.3999	2.207	2.207	2.216	2.123	2.319	66,182,513	2.2349	7.73%
2008-12-12	0	2.200	2.190	2.200	2.090	2.580	98,795,668	226,335,807	2.2909	2.049	2.039	2.049	1.946	2.403	106,090,032	2.1334	-12.00%
2008-12-11	0	2.500	2.500	2.510	2.380	2.820	156,205,000	415,137,133	2.6576	2.328	2.328	2.337	2.216	2.626	167,738,058	2.4749	0.00%
2008-12-10	0	2.500	2.490	2.500	2.120	2.540	190,248,687	441,715,957	2.3218	2.328	2.319	2.328	1.974	2.365	204,295,287	2.1621	21.95%
2008-12-09	0	2.050	2.040	2.050	1.770	2.050	153,369,380	295,767,572	1.9285	1.909	1.900	1.909	1.648	1.909	164,693,076	1.7959	12.64%
2008-12-08	0	1.820	1.810	1.820	1.730	1.840	83,314,519	149,659,333	1.7963	1.695	1.686	1.695	1.611	1.713	89,465,866	1.6728	7.06%
2008-12-05	0	1.700	1.700	1.710	1.620	1.720	45,813,280	76,598,282	1.6720	1.583	1.583	1.592	1.509	1.602	49,195,804	1.5570	6.25%
2008-12-04	0	1.600	1.600	1.610	1.560	1.780	71,028,000	119,664,850	1.6848	1.490	1.490	1.499	1.453	1.658	76,272,199	1.5689	-4.19%
2008-12-03	0	1.670	1.660	1.670	1.490	1.680	99,388,174	156,900,749	1.5787	1.555	1.546	1.555	1.388	1.564	106,726,285	1.4701	13.61%
2008-12-02	0	1.470	1.460	1.470	1.380	1.490	39,334,534	56,867,805	1.4457	1.369	1.360	1.369	1.285	1.388	42,238,714	1.3463	-1.34%
2008-12-01	0	1.490	1.480	1.490	1.360	1.510	50,311,000	73,769,040	1.4663	1.388	1.378	1.388	1.266	1.406	54,025,604	1.3654	5.67%
2008-11-28	0	1.410	1.410	1.420	1.300	1.510	75,087,245	106,756,046	1.4218	1.313	1.313	1.322	1.211	1.406	80,631,149	1.3240	8.46%
2008-11-27	0	1.300	1.300	1.310	1.280	1.350	38,909,357	51,008,212	1.3109	1.211	1.211	1.220	1.192	1.257	41,782,145	1.2208	7.44%
2008-11-26	0	1.210	1.210	1.220	1.150	1.240	30,648,769	36,850,633	1.2024	1.127	1.127	1.136	1.071	1.155	32,911,655	1.1197	6.14%
2008-11-25	0	1.140	1.140	1.150	1.140	1.300	50,737,933	60,387,684	1.1902	1.062	1.062	1.071	1.062	1.211	54,484,058	1.1084	-5.00%
2008-11-24	0	1.200	1.200	1.240	1.200	1.360	23,441,311	29,958,536	1.2780	1.117	1.117	1.155	1.117	1.266	25,172,049	1.1902	-9.09%
2008-11-21	0	1.320	1.310	1.320	1.200	1.370	34,664,758	44,347,429	1.2793	1.229	1.220	1.229	1.117	1.276	37,224,155	1.1914	1.54%
2008-11-20	0	1.300	1.290	1.300	1.110	1.300	29,778,000	36,926,870	1.2401	1.211	1.201	1.211	1.034	1.211	31,976,594	1.1548	-7.80%
2008-11-19	0	1.410	1.400	1.410	1.340	1.460	18,348,804	25,684,528	1.3998	1.313	1.304	1.313	1.248	1.360	19,703,548	1.3035	0.71%
2008-11-18	0	1.400	1.400	1.410	1.350	1.530	36,988,552	52,996,296	1.4328	1.304	1.304	1.313	1.257	1.425	39,719,522	1.3343	-11.39%
2008-11-17	0	1.580	1.570	1.580	1.510	1.680	29,791,809	46,826,948	1.5718	1.471	1.462	1.471	1.406	1.564	31,991,423	1.4637	-4.24%
2008-11-14	0	1.650	1.640	1.650	1.630	1.830	34,389,366	59,214,252	1.7219	1.537	1.527	1.537	1.518	1.704	36,928,430	1.6035	0.00%
2008-11-13	0	1.650	1.650	1.670	1.620	1.730	33,158,762	55,637,379	1.6779	1.537	1.537	1.555	1.509	1.611	35,606,967	1.5625	-7.82%
2008-11-12	0	1.790	1.790	1.800	1.660	1.860	37,681,122	67,096,894	1.7807	1.667	1.667	1.676	1.546	1.732	40,463,226	1.6582	4.68%
2008-11-11	0	1.710	1.700	1.710	1.570	2.040	71,541,715	131,277,831	1.8350	1.592	1.583	1.592	1.462	1.900	76,823,843	1.7088	3.01%
2008-11-10	0	1.660	1.660	1.670	1.500	1.670	45,470,485	72,851,946	1.6022	1.546	1.546	1.555	1.397	1.555	48,827,700	1.4920	14.48%
2008-11-07	0	1.450	1.440	1.450	1.270	1.500	31,337,350	44,104,629	1.4074	1.350	1.341	1.350	1.183	1.397	33,651,075	1.3106	4.32%
2008-11-06	0	1.390	1.380	1.390	1.390	1.600	36,007,274	53,654,645	1.4901	1.294	1.285	1.294	1.294	1.490	38,665,793	1.3877	-18.71%
2008-11-05	0	1.710	1.700	1.710	1.640	1.750	33,074,849	56,107,263	1.6964	1.592	1.583	1.592	1.527	1.630	35,516,859	1.5797	8.23%
2008-11-04	0	1.580	1.580	1.590	1.480	1.650	13,999,006	22,054,859	1.5755	1.471	1.471	1.481	1.378	1.537	15,032,592	1.4671	-1.86%
2008-11-03	0	1.610	1.590	1.610	1.520	1.760	39,094,314	64,501,564	1.6499	1.499	1.481	1.499	1.415	1.639	41,980,758	1.5365	3.21%
2008-10-31	0	1.560	1.560	1.570	1.300	1.950	99,726,111	160,834,873	1.6128	1.453	1.453	1.462	1.211	1.816	107,089,173	1.5019	7.59%
2008-10-30	0	1.450	1.450	1.460	1.100	1.490	66,005,333	82,827,883	1.2549	1.350	1.350	1.360	1.024	1.388	70,878,694	1.1686	43.56%
2008-10-29	0	1.010	1.000	1.010	1.000	1.140	41,717,452	44,385,881	1.0640	0.941	0.931	0.941	0.931	1.062	44,797,570	0.9908	8.60%
2008-10-28	0	0.930	0.930	0.950	0.780	0.950	35,217,092	30,364,996	0.8622	0.866	0.866	0.885	0.726	0.885	37,817,270	0.8029	16.25%
2008-10-27	0	0.800	0.800	0.810	0.800	1.080	43,943,662	38,758,586	0.8820	0.745	0.745	0.754	0.745	1.006	47,188,147	0.8214	-23.81%
2008-10-24	0	1.050	1.050	1.070	1.050	1.190	25,376,536	28,229,807	1.1124	0.978	0.978	0.996	0.978	1.108	27,250,158	1.0360	-6.25%
2008-10-23	0	1.120	1.110	1.120	1.050	1.200	27,190,680	30,529,575	1.1228	1.043	1.034	1.043	0.978	1.117	29,198,245	1.0456	-5.88%
2008-10-22	0	1.190	1.190	1.200	1.190	1.400	24,608,930	31,120,639	1.2646	1.108	1.108	1.117	1.108	1.304	26,425,877	1.1777	-13.77%
2008-10-21	0	1.380	1.380	1.400	1.370	1.640	26,352,444	40,537,742	1.5383	1.285	1.285	1.304	1.276	1.527	28,298,120	1.4325	-10.39%
2008-10-20	0	1.540	1.540	1.550	1.460	1.630	16,287,000	25,551,480	1.5688	1.434	1.434	1.443	1.360	1.518	17,489,515	1.4610	0.65%
2008-10-17	0	1.530	1.530	1.550	1.530	1.670	21,043,358	33,980,160	1.6148	1.425	1.425	1.443	1.425	1.555	22,597,049	1.5037	-6.71%
2008-10-16	0	1.640	1.640	1.650	1.570	1.760	44,994,000	73,514,360	1.6339	1.527	1.527	1.537	1.462	1.639	48,316,035	1.5215	-17.17%
2008-10-15	0	1.980	1.950	1.980	1.930	2.280	40,031,558	84,841,511	2.1194	1.844	1.816	1.844	1.797	2.123	42,987,201	1.9736	-18.18%
2008-10-14	0	2.420	2.420	2.440	2.400	2.650	50,248,332	126,220,996	2.5119	2.254	2.254	2.272	2.235	2.468	53,958,309	2.3392	10.00%
2008-10-13	0	2.200	2.190	2.200	1.860	2.230	21,857,649	44,588,261	2.0399	2.049	2.039	2.049	1.732	2.077	23,471,461	1.8997	18.92%
2008-10-10	0	1.850	1.840	1.850	1.810	1.950	21,826,706	42,072,535	1.9276	1.723	1.713	1.723	1.686	1.816	23,438,234	1.7950	-13.55%
2008-10-09	0	2.140	2.140	2.150	2.130	2.360	18,196,440	40,388,846	2.2196	1.993	1.993	2.002	1.984	2.198	19,539,935	2.0670	-7.76%
2008-10-08	0	2.320	2.320	2.340	2.220	2.660	19,427,778	47,438,785	2.4418	2.160	2.160	2.179	2.067	2.477	20,862,186	2.2739	-18.60%
2008-10-06	0	2.850	2.850	2.860	2.850	3.150	13,013,546	38,812,278	2.9825	2.654	2.654	2.663	2.654	2.933	13,974,373	2.7774	-12.31%
2008-10-03	0	3.250	3.250	3.260	3.250	3.550	29,835,284	101,701,204	3.4088	3.027	3.027	3.036	3.027	3.306	32,038,108	3.1744	-12.16%
2008-10-02	0	3.700	3.690	3.700	3.620	3.780	11,837,152	43,803,554	3.7005	3.446	3.436	3.446	3.371	3.520	12,711,122	3.4461	0.27%
2008-09-30	0	3.690	3.680	3.690	3.110	3.780	18,253,410	61,536,841	3.3713	3.436	3.427	3.436	2.896	3.520	19,601,111	3.1395	-1.07%
2008-09-29	0	3.730	3.730	3.750	3.730	4.150	4,953,063	19,398,179	3.9164	3.474	3.474	3.492	3.474	3.865	5,318,762	3.6471	-8.58%
2008-09-26	0	4.080	4.070	4.080	3.970	4.240	5,953,081	24,221,018	4.0687	3.799	3.790	3.799	3.697	3.948	6,392,614	3.7889	-1.21%
2008-09-25	0	4.130	4.130	4.170	3.970	4.400	11,657,387	49,324,937	4.2312	3.846	3.846	3.883	3.697	4.097	12,518,085	3.9403	-0.96%
2008-09-24	0	4.170	4.170	4.200	4.170	4.780	14,466,497	63,446,001	4.3857	3.883	3.883	3.911	3.883	4.451	15,534,599	4.0842	-10.71%
2008-09-23	0	4.670	4.670	4.680	4.600	5.080	12,932,257	63,222,559	4.8887	4.349	4.349	4.358	4.284	4.731	13,887,082	4.5526	-9.67%
2008-09-22	0	5.170	5.090	5.170	5.060	5.480	17,071,161	89,497,919	5.2426	4.815	4.740	4.815	4.712	5.103	18,331,573	4.8822	-0.58%
2008-09-19	0	5.200	5.170	5.200	4.800	5.310	18,840,317	95,796,210	5.0846	4.842	4.815	4.842	4.470	4.945	20,231,351	4.7350	8.33%
2008-09-18	0	4.800	4.800	4.820	4.400	5.000	13,212,555	61,868,892	4.6826	4.470	4.470	4.489	4.097	4.656	14,188,075	4.3606	-5.33%
2008-09-17	0	5.070	4.950	5.070	4.820	5.400	7,905,703	40,045,415	5.0654	4.721	4.610	4.721	4.489	5.029	8,489,403	4.7171	-2.50%
2008-09-16	0	5.200	5.000	5.200	4.310	5.200	37,397,168	175,735,142	4.6992	4.842	4.656	4.842	4.014	4.842	40,158,307	4.3761	-3.53%
2008-09-12	0	5.390	5.390	5.400	4.900	5.460	36,636,561	192,483,950	5.2539	5.019	5.019	5.029	4.563	5.085	39,341,542	4.8926	2.86%
2008-09-11	0	5.240	5.240	5.250	5.060	5.750	41,465,205	217,599,085	5.2478	4.880	4.880	4.889	4.712	5.355	44,526,699	4.8869	-8.55%
2008-09-10	0	5.730	5.730	5.750	5.620	6.120	25,839,655	155,660,560	6.0241	5.336	5.336	5.355	5.234	5.699	27,747,470	5.6099	-9.34%
2008-09-09	0	6.320	6.320	6.330	6.050	6.620	21,988,359	137,718,196	6.2632	5.885	5.885	5.895	5.634	6.165	23,611,822	5.8326	-6.78%
2008-09-08	0	6.780	6.780	6.790	6.720	7.580	19,097,999	132,402,423	6.9328	6.314	6.314	6.323	6.258	7.059	20,508,058	6.4561	-5.83%
2008-09-05	0	7.200	7.200	7.240	7.010	7.490	9,866,568	71,749,550	7.2720	6.705	6.705	6.742	6.528	6.975	10,595,045	6.7720	-5.26%
2008-09-04	0	7.600	7.580	7.600	7.280	8.240	17,407,457	131,881,466	7.5761	7.077	7.059	7.077	6.779	7.673	18,692,699	7.0552	-5.82%
2008-09-03	0	8.070	8.060	8.070	8.000	8.790	14,772,182	122,517,411	8.2938	7.515	7.506	7.515	7.450	8.186	15,862,854	7.7235	-10.23%
2008-09-02	0	8.990	8.860	8.990	8.580	9.100	4,824,598	42,191,839	8.7452	8.372	8.251	8.372	7.990	8.474	5,180,812	8.1439	-0.66%
2008-09-01	0	9.050	9.030	9.050	8.660	9.270	5,369,001	48,313,889	8.9987	8.428	8.409	8.428	8.065	8.633	5,765,410	8.3800	-0.98%
2008-08-29	0	9.140	9.140	9.190	9.120	9.350	4,894,752	45,082,058	9.2103	8.512	8.512	8.558	8.493	8.707	5,256,145	8.5770	0.44%
2008-08-28	0	9.100	9.080	9.100	9.000	9.300	5,675,602	51,820,278	9.1304	8.474	8.456	8.474	8.381	8.661	6,094,648	8.5026	0.89%
2008-08-27	0	9.020	9.010	9.020	8.650	9.110	9,123,673	81,256,214	8.9061	8.400	8.391	8.400	8.055	8.484	9,797,300	8.2937	3.80%
2008-08-26	0	8.690	8.680	8.690	8.470	8.850	5,070,240	43,701,156	8.6191	8.093	8.083	8.093	7.888	8.242	5,444,590	8.0265	-1.92%
2008-08-25	0	8.860	8.820	8.860	8.620	9.000	5,419,753	47,942,539	8.8459	8.251	8.214	8.251	8.027	8.381	5,819,909	8.2377	3.87%
2008-08-21	0	8.530	8.470	8.500	8.210	9.100	6,944,080	60,166,095	8.6644	7.944	7.888	7.916	7.646	8.474	7,456,781	8.0686	-1.95%
2008-08-20	0	8.700	8.700	8.800	8.400	9.090	7,848,000	68,745,170	8.7596	8.102	8.102	8.195	7.822	8.465	8,427,440	8.1573	3.57%
2008-08-19	0	8.400	8.400	8.420	8.100	8.600	11,003,479	92,778,253	8.4317	7.822	7.822	7.841	7.543	8.009	11,815,897	7.8520	-1.29%
2008-08-18	0	8.510	8.490	8.510	8.440	9.300	11,670,000	100,850,720	8.6419	7.925	7.906	7.925	7.860	8.661	12,531,629	8.0477	-8.30%
2008-08-15	0	9.280	9.280	9.290	9.010	9.400	5,532,536	50,988,058	9.2160	8.642	8.642	8.651	8.391	8.754	5,941,019	8.5824	-1.07%
2008-08-14	0	9.380	9.380	9.390	8.780	9.500	19,111,683	176,431,378	9.2316	8.735	8.735	8.744	8.176	8.847	20,522,753	8.5969	7.82%
2008-08-13	0	8.700	8.700	8.760	8.100	9.000	16,207,304	139,413,801	8.6019	8.102	8.102	8.158	7.543	8.381	17,403,935	8.0105	6.10%
2008-08-12	0	8.200	8.160	8.200	8.040	9.030	16,212,482	138,398,175	8.5365	7.636	7.599	7.636	7.487	8.409	17,409,496	7.9496	-6.82%
2008-08-11	0	8.800	8.710	8.800	8.340	9.450	17,286,149	151,128,190	8.7427	8.195	8.111	8.195	7.767	8.800	18,562,434	8.1416	-6.88%
2008-08-08	0	9.450	9.440	9.450	9.440	10.00	9,977,185	96,606,426	9.6827	8.800	8.791	8.800	8.791	9.312	10,713,829	9.0170	-4.83%
2008-08-07	0	9.930	9.930	10.00	9.800	10.40	5,952,399	59,820,500	10.050	9.247	9.247	9.312	9.126	9.685	6,391,881	9.3588	-1.49%
2008-08-05	0	10.08	10.06	10.08	9.600	11.02	19,108,184	192,168,134	10.057	9.387	9.368	9.387	8.940	10.26	20,518,995	9.3654	-9.52%
2008-08-04	0	11.14	11.14	11.16	11.10	11.50	2,200,638	24,759,369	11.251	10.37	10.37	10.39	10.34	10.71	2,363,117	10.477	-4.62%
2008-08-01	0	11.68	11.60	11.68	11.30	11.70	3,651,363	41,853,261	11.462	10.88	10.80	10.88	10.52	10.90	3,920,953	10.674	-0.17%
2008-07-31	0	11.70	11.60	11.70	11.24	11.78	6,966,576	79,845,284	11.461	10.90	10.80	10.90	10.47	10.97	7,480,938	10.673	0.86%
2008-07-30	0	11.60	11.60	11.64	11.48	11.90	11,353,233	132,675,256	11.686	10.80	10.80	10.84	10.69	11.08	12,191,474	10.883	2.11%
2008-07-29	0	11.36	11.36	11.38	11.00	11.46	4,294,000	48,570,560	11.311	10.58	10.58	10.60	10.24	10.67	4,611,038	10.534	0.35%
2008-07-28	0	11.32	11.28	11.32	10.84	11.32	7,307,857	81,330,063	11.129	10.54	10.50	10.54	10.09	10.54	7,847,417	10.364	5.20%
2008-07-25	0	10.76	10.70	10.76	10.36	11.54	13,478,185	147,065,357	10.911	10.02	9.964	10.02	9.648	10.75	14,473,318	10.161	-3.58%
2008-07-24	0	11.16	11.16	11.18	10.88	11.80	13,978,969	158,824,937	11.362	10.39	10.39	10.41	10.13	10.99	15,011,076	10.581	-5.90%
2008-07-23	0	11.86	11.80	11.86	11.66	12.30	10,947,601	130,292,320	11.901	11.04	10.99	11.04	10.86	11.45	11,755,893	11.083	-1.00%
2008-07-22	0	11.98	11.98	12.02	11.86	12.20	8,675,795	104,003,140	11.988	11.16	11.16	11.19	11.04	11.36	9,316,354	11.164	-0.17%
2008-07-21	0	12.00	11.98	12.00	11.88	12.54	10,707,653	129,907,449	12.132	11.17	11.16	11.17	11.06	11.68	11,498,229	11.298	-1.96%
2008-07-18	0	12.24	12.24	12.30	12.14	13.30	6,839,228	84,838,587	12.405	11.40	11.40	11.45	11.31	12.39	7,344,188	11.552	-5.85%
2008-07-17	0	13.00	12.98	13.00	13.00	13.42	3,790,026	49,998,095	13.192	12.11	12.09	12.11	12.11	12.50	4,069,854	12.285	0.78%
2008-07-16	0	12.90	12.86	12.90	12.86	13.16	3,815,000	49,448,960	12.962	12.01	11.98	12.01	11.98	12.26	4,096,672	12.071	-0.31%
2008-07-15	0	12.94	12.70	12.94	12.42	13.08	4,380,115	55,273,833	12.619	12.05	11.83	12.05	11.57	12.18	4,703,511	11.752	-1.37%
2008-07-14	0	13.12	13.12	13.20	13.12	13.52	2,784,184	36,924,669	13.262	12.22	12.22	12.29	12.22	12.59	2,989,748	12.350	-2.09%
2008-07-11	0	13.40	13.38	13.40	13.00	13.50	4,500,987	59,908,115	13.310	12.48	12.46	12.48	12.11	12.57	4,833,308	12.395	3.08%
2008-07-10	0	13.00	13.00	13.16	12.64	13.28	5,925,807	77,322,307	13.048	12.11	12.11	12.26	11.77	12.37	6,363,326	12.151	1.56%
2008-07-09	0	12.80	12.80	12.88	12.60	13.06	11,026,338	141,919,124	12.871	11.92	11.92	11.99	11.73	12.16	11,840,444	11.986	3.23%
2008-07-08	0	12.40	12.36	12.40	12.30	12.82	5,307,849	66,333,470	12.497	11.55	11.51	11.55	11.45	11.94	5,699,743	11.638	-3.13%
2008-07-07	0	12.80	12.78	12.80	12.06	13.08	3,859,675	48,482,546	12.561	11.92	11.90	11.92	11.23	12.18	4,144,646	11.698	6.14%
2008-07-04	0	12.06	12.06	12.08	11.52	12.66	7,555,503	91,780,458	12.147	11.23	11.23	11.25	10.73	11.79	8,113,347	11.312	-1.79%
2008-07-03	0	12.28	12.24	12.28	12.18	13.00	11,148,950	139,907,725	12.549	11.44	11.40	11.44	11.34	12.11	11,972,109	11.686	-9.04%
2008-07-02	0	13.50	13.48	13.50	13.04	13.88	8,177,138	110,760,723	13.545	12.57	12.55	12.57	12.14	12.93	8,780,879	12.614	-0.74%
2008-06-30	0	13.60	13.48	13.60	13.10	13.68	11,198,716	150,602,840	13.448	12.66	12.55	12.66	12.20	12.74	12,025,549	12.524	1.34%
2008-06-27	0	13.42	13.26	13.42	12.50	13.66	11,394,579	150,498,328	13.208	12.50	12.35	12.50	11.64	12.72	12,235,873	12.300	2.44%
2008-06-26	0	13.10	13.06	13.10	12.48	13.36	12,379,719	161,083,600	13.012	12.20	12.16	12.20	11.62	12.44	13,293,749	12.117	5.82%
2008-06-25	0	12.38	12.38	12.40	11.90	13.66	10,273,151	128,195,459	12.479	11.53	11.53	11.55	11.08	12.72	11,031,647	11.621	7.65%
2008-06-24	0	11.50	11.50	11.72	11.50	12.50	4,912,114	58,608,623	11.931	10.71	10.71	10.91	10.71	11.64	5,274,789	11.111	-4.96%
2008-06-23	0	12.10	12.10	12.12	11.90	12.32	6,354,912	76,901,024	12.101	11.27	11.27	11.29	11.08	11.47	6,824,113	11.269	-3.20%
2008-06-20	0	12.50	12.50	12.54	12.24	13.00	8,666,417	108,710,416	12.544	11.64	11.64	11.68	11.40	12.11	9,306,283	11.681	-3.55%
2008-06-19	0	12.96	12.72	12.96	12.58	13.30	4,053,938	52,433,584	12.934	12.07	11.85	12.07	11.72	12.39	4,353,252	12.045	-2.99%
2008-06-18	0	13.36	13.36	13.42	13.26	13.82	6,229,000	84,385,220	13.547	12.44	12.44	12.50	12.35	12.87	6,688,905	12.616	-2.48%
2008-06-17	0	13.70	13.58	13.70	13.10	13.80	4,502,000	60,826,700	13.511	12.76	12.65	12.76	12.20	12.85	4,834,395	12.582	3.16%
2008-06-16	0	13.28	13.10	13.28	12.10	13.48	4,673,000	61,280,300	13.114	12.37	12.20	12.37	11.27	12.55	5,018,021	12.212	4.73%
2008-06-13	0	12.68	12.68	12.70	12.64	12.96	2,921,000	37,164,233	12.723	11.81	11.81	11.83	11.77	12.07	3,136,666	11.848	-1.25%
2008-06-12	0	12.84	12.84	12.90	12.00	13.10	9,237,478	114,743,395	12.422	11.96	11.96	12.01	11.17	12.20	9,919,507	11.567	4.39%
2008-06-11	0	12.30	12.30	12.32	11.84	12.38	3,373,199	40,915,688	12.130	11.45	11.45	11.47	11.03	11.53	3,622,252	11.296	1.65%
2008-06-10	0	12.10	12.10	12.28	12.06	12.98	4,603,659	56,177,255	12.203	11.27	11.27	11.44	11.23	12.09	4,943,560	11.364	-4.33%
2008-06-06	0	12.74	12.74	12.90	12.72	13.00	3,144,474	40,463,210	12.868	11.78	11.78	11.93	11.76	12.02	3,401,470	11.896	0.63%
2008-06-05	0	12.66	12.38	12.66	12.22	13.16	12,839,000	165,578,140	12.896	11.70	11.44	11.70	11.30	12.17	13,888,322	11.922	-1.25%
2008-06-04	0	12.82	12.82	12.90	12.68	13.58	10,768,641	146,469,898	13.602	11.85	11.85	11.93	11.72	12.55	11,648,754	12.574	-3.32%
2008-06-03	0	13.26	13.24	13.26	13.22	13.98	9,293,555	124,659,719	13.414	12.26	12.24	12.26	12.22	12.92	10,053,111	12.400	-2.50%
2008-06-02	0	13.60	13.60	13.62	13.50	14.02	12,258,805	172,202,307	14.047	12.57	12.57	12.59	12.48	12.96	13,260,708	12.986	-10.53%
2008-05-30	0	15.20	15.06	15.20	13.56	15.20	30,128,138	436,395,451	14.485	14.05	13.92	14.05	12.54	14.05	32,590,489	13.390	14.29%
2008-05-29	0	13.30	13.20	13.30	13.06	13.64	9,428,700	125,451,248	13.305	12.30	12.20	12.30	12.07	12.61	10,199,301	12.300	-0.60%
2008-05-28	0	13.38	13.20	13.38	12.28	13.44	5,618,000	73,586,360	13.098	12.37	12.20	12.37	11.35	12.42	6,077,155	12.109	4.37%
2008-05-27	0	12.82	12.82	12.90	12.68	13.10	5,165,448	66,965,071	12.964	11.85	11.85	11.93	11.72	12.11	5,587,616	11.985	1.10%
2008-05-26	0	12.68	12.68	12.70	12.40	13.28	7,050,000	89,255,360	12.660	11.72	11.72	11.74	11.46	12.28	7,626,191	11.704	-4.66%
2008-05-23	0	13.30	13.22	13.30	13.20	13.70	9,091,172	122,205,416	13.442	12.30	12.22	12.30	12.20	12.66	9,834,187	12.427	-0.75%
2008-05-22	0	13.40	13.46	13.48	12.82	13.66	12,279,347	164,121,972	13.366	12.39	12.44	12.46	11.85	12.63	13,282,929	12.356	2.13%
2008-05-21	0	13.12	13.12	13.18	12.70	13.26	6,430,000	84,035,930	13.069	12.13	12.13	12.18	11.74	12.26	6,955,519	12.082	1.39%
2008-05-20	0	12.94	12.94	13.00	12.78	13.38	18,945,326	248,048,126	13.093	11.96	11.96	12.02	11.81	12.37	20,493,714	12.104	1.25%
2008-05-19	0	12.78	12.78	12.80	12.30	12.86	13,423,921	170,932,205	12.733	11.81	11.81	11.83	11.37	11.89	14,521,049	11.771	3.57%
2008-05-16	0	12.34	12.36	12.38	12.18	12.56	7,219,000	89,409,580	12.385	11.41	11.43	11.44	11.26	11.61	7,809,004	11.450	0.16%
2008-05-15	0	12.32	12.32	12.34	12.16	12.48	9,999,446	122,976,602	12.298	11.39	11.39	11.41	11.24	11.54	10,816,694	11.369	2.50%
2008-05-14	0	12.02	12.02	12.04	11.70	12.18	4,413,000	52,356,400	11.864	11.11	11.11	11.13	10.82	11.26	4,773,671	10.968	1.69%
2008-05-13	0	11.82	11.72	11.86	11.20	12.20	11,508,450	137,032,870	11.907	10.93	10.83	10.96	10.35	11.28	12,449,027	11.008	1.03%
2008-05-09	0	11.70	11.70	11.80	11.68	11.94	8,369,448	98,461,311	11.764	10.82	10.82	10.91	10.80	11.04	9,053,477	10.876	0.17%
2008-05-08	0	11.68	11.70	11.72	11.40	11.78	4,754,000	55,335,680	11.640	10.80	10.82	10.83	10.54	10.89	5,142,541	10.760	-0.68%
2008-05-07	0	11.76	11.70	11.76	11.46	11.90	14,832,160	173,383,316	11.690	10.87	10.82	10.87	10.59	11.00	16,044,382	10.806	4.07%
2008-05-06	0	11.30	11.28	11.30	11.04	11.40	10,761,000	120,686,520	11.215	10.45	10.43	10.45	10.21	10.54	11,640,489	10.368	1.44%
2008-05-05	0	11.14	11.14	11.20	11.00	11.40	13,440,000	151,116,064	11.244	10.30	10.30	10.35	10.17	10.54	14,538,442	10.394	-2.28%
2008-05-02	0	11.40	11.38	11.40	11.34	11.94	18,294,840	210,330,138	11.497	10.54	10.52	10.54	10.48	11.04	19,790,064	10.628	-4.20%
2008-04-30	0	11.90	11.84	11.90	11.72	12.20	7,219,000	85,352,364	11.823	11.00	10.95	11.00	10.83	11.28	7,809,004	10.930	-2.78%
2008-04-29	0	12.24	12.20	12.24	11.80	12.38	8,265,000	99,439,340	12.031	11.32	11.28	11.32	10.91	11.44	8,940,493	11.122	3.03%
2008-04-28	0	11.88	11.84	11.86	11.76	12.32	6,291,000	74,525,975	11.846	10.98	10.95	10.96	10.87	11.39	6,805,159	10.951	-1.98%
2008-04-25	0	12.12	12.08	12.16	11.84	12.72	6,841,000	82,839,960	12.109	11.20	11.17	11.24	10.95	11.76	7,400,110	11.194	-2.73%
2008-04-24	0	12.46	12.46	12.48	12.38	13.00	4,867,000	61,502,830	12.637	11.52	11.52	11.54	11.44	12.02	5,264,776	11.682	0.48%
2008-04-23	0	12.40	12.32	12.58	11.80	12.60	14,347,619	175,307,880	12.219	11.46	11.39	11.63	10.91	11.65	15,520,240	11.295	3.51%
2008-04-22	0	11.98	11.96	11.98	11.42	12.06	14,778,000	174,503,685	11.808	11.07	11.06	11.07	10.56	11.15	15,985,795	10.916	-0.99%
2008-04-21	0	12.10	11.94	11.98	11.86	12.46	6,622,000	80,455,360	12.150	11.19	11.04	11.07	10.96	11.52	7,163,211	11.232	1.17%
2008-04-18	0	11.96	11.94	11.96	11.88	12.20	4,792,000	57,489,780	11.997	11.06	11.04	11.06	10.98	11.28	5,183,647	11.091	-0.33%
2008-04-17	0	12.00	12.00	12.02	11.82	12.32	7,574,000	91,859,240	12.128	11.09	11.09	11.11	10.93	11.39	8,193,018	11.212	1.35%
2008-04-16	0	11.84	11.72	11.84	11.62	12.30	7,365,000	88,191,050	11.974	10.95	10.83	10.95	10.74	11.37	7,966,936	11.070	0.34%
2008-04-15	0	11.80	11.76	11.80	11.20	12.20	14,026,600	165,664,222	11.811	10.91	10.87	10.91	10.35	11.28	15,172,984	10.918	5.36%
2008-04-14	0	11.20	11.18	11.20	10.80	11.28	7,690,400	85,682,088	11.141	10.35	10.34	10.35	9.984	10.43	8,318,931	10.300	-0.18%
2008-04-11	0	11.22	11.20	11.34	11.06	11.50	9,961,400	111,878,555	11.231	10.37	10.35	10.48	10.22	10.63	10,775,538	10.383	0.54%
2008-04-10	0	11.16	11.08	11.16	11.00	11.42	8,001,000	88,779,360	11.096	10.32	10.24	10.32	10.17	10.56	8,654,916	10.258	0.54%
2008-04-09	0	11.10	11.10	11.14	10.96	11.90	9,591,000	107,708,420	11.230	10.26	10.26	10.30	10.13	11.00	10,374,866	10.382	-3.48%
2008-04-08	0	11.50	11.48	11.50	11.40	12.38	13,555,653	160,908,253	11.870	10.63	10.61	10.63	10.54	11.44	14,663,547	10.973	-4.49%
2008-04-07	0	12.04	12.00	12.04	10.80	12.44	25,503,809	299,978,164	11.762	11.13	11.09	11.13	9.984	11.50	27,588,217	10.873	14.02%
2008-04-03	0	10.56	10.58	10.60	9.790	10.60	5,385,000	54,660,090	10.150	9.762	9.781	9.799	9.050	9.799	5,825,112	9.3835	3.73%
2008-04-02	0	10.18	10.08	10.16	9.760	11.40	6,088,392	62,835,804	10.321	9.411	9.318	9.392	9.023	10.54	6,585,992	9.5408	-3.05%
2008-04-01	0	10.50	10.46	10.58	10.28	10.68	2,815,000	29,601,400	10.516	9.707	9.670	9.781	9.503	9.873	3,045,068	9.7211	2.14%
2008-03-31	0	10.28	10.20	10.22	9.990	10.52	10,700,000	109,622,630	10.245	9.503	9.429	9.448	9.235	9.725	11,574,503	9.4710	1.78%
2008-03-28	0	10.10	10.02	10.10	9.700	10.50	13,321,565	135,979,200	10.207	9.337	9.263	9.337	8.967	9.707	14,410,327	9.4362	4.12%
2008-03-27	0	9.700	9.690	9.700	9.000	9.990	13,898,000	132,601,114	9.5410	8.967	8.958	8.967	8.320	9.235	15,033,874	8.8202	7.78%
2008-03-26	0	9.000	8.990	9.000	8.300	9.190	15,858,133	136,620,671	8.6152	8.320	8.311	8.320	7.673	8.496	17,154,207	7.9643	9.76%
2008-03-25	0	8.200	8.300	8.370	7.900	8.610	19,465,150	163,450,840	8.3971	7.580	7.673	7.738	7.303	7.959	21,056,023	7.7627	2.37%
2008-03-20	0	8.010	8.100	8.110	7.800	8.650	28,284,360	228,317,654	8.0722	7.405	7.488	7.497	7.211	7.996	30,596,021	7.4623	-10.50%
2008-03-19	0	8.950	8.900	8.950	8.800	9.700	16,063,000	150,515,710	9.3703	8.274	8.228	8.274	8.135	8.967	17,375,818	8.6624	0.90%
2008-03-18	0	8.870	8.780	8.790	7.770	9.900	17,174,000	148,894,416	8.6698	8.200	8.117	8.126	7.183	9.152	18,577,619	8.0147	-10.04%
2008-03-17	0	9.860	10.00	10.04	9.770	10.96	13,981,000	145,330,340	10.395	9.115	9.244	9.281	9.032	10.13	15,123,657	9.6095	-13.20%
2008-03-14	0	11.36	11.14	11.30	11.02	12.10	10,577,000	121,102,040	11.450	10.50	10.30	10.45	10.19	11.19	11,441,451	10.585	-2.74%
2008-03-13	0	11.68	11.70	11.74	11.32	12.06	5,891,429	70,002,992	11.882	10.80	10.82	10.85	10.46	11.15	6,372,931	10.984	-2.83%
2008-03-12	0	12.02	12.00	12.04	11.90	12.28	20,490,100	243,684,140	11.893	11.11	11.09	11.13	11.00	11.35	22,164,741	10.994	2.91%
2008-03-11	0	11.68	11.74	11.76	11.20	12.28	12,922,000	151,130,300	11.696	10.80	10.85	10.87	10.35	11.35	13,978,106	10.812	-5.35%
2008-03-10	0	12.34	12.34	12.36	12.00	12.42	6,224,329	75,519,086	12.133	11.41	11.41	11.43	11.09	11.48	6,733,039	11.216	0.00%
2008-03-07	0	12.34	12.34	12.58	11.98	12.62	9,360,000	114,224,230	12.203	11.41	11.41	11.63	11.07	11.67	10,124,986	11.281	-2.83%
2008-03-06	0	12.70	12.70	12.72	12.10	12.82	5,884,272	74,663,834	12.689	11.74	11.74	11.76	11.19	11.85	6,365,189	11.730	4.96%
2008-03-05	0	12.10	12.00	12.10	11.90	12.86	6,838,357	83,655,209	12.233	11.19	11.09	11.19	11.00	11.89	7,397,251	11.309	-3.04%
2008-03-04	0	12.48	12.50	12.60	12.42	13.46	8,288,221	105,803,866	12.766	11.54	11.56	11.65	11.48	12.44	8,965,611	11.801	-6.02%
2008-03-03	0	13.28	13.28	13.30	12.92	13.38	7,623,000	101,377,765	13.299	12.28	12.28	12.30	11.94	12.37	8,246,022	12.294	-3.63%
2008-02-29	0	13.78	13.78	13.80	13.22	13.94	16,189,700	223,694,130	13.817	12.74	12.74	12.76	12.22	12.89	17,512,873	12.773	2.23%
2008-02-28	0	13.48	13.40	13.48	13.10	13.70	11,508,818	154,506,551	13.425	12.46	12.39	12.46	12.11	12.66	12,449,426	12.411	0.30%
2008-02-27	0	13.44	13.44	13.48	12.82	14.00	26,283,581	349,028,411	13.279	12.42	12.42	12.46	11.85	12.94	28,431,719	12.276	5.00%
2008-02-26	0	12.80	12.72	12.80	12.32	12.82	20,083,525	252,748,681	12.585	11.83	11.76	11.83	11.39	11.85	21,724,937	11.634	4.58%
2008-02-25	0	12.24	12.20	12.28	11.94	12.44	8,745,000	107,059,380	12.242	11.32	11.28	11.35	11.04	11.50	9,459,723	11.317	2.51%
2008-02-22	0	11.94	11.90	11.94	11.80	12.26	5,803,001	69,900,102	12.046	11.04	11.00	11.04	10.91	11.33	6,277,276	11.135	-2.93%
2008-02-21	0	12.30	12.26	12.30	12.08	12.44	26,705,420	327,032,433	12.246	11.37	11.33	11.37	11.17	11.50	28,888,035	11.321	3.02%
2008-02-20	0	11.94	11.90	11.94	11.40	11.96	20,878,624	245,108,386	11.740	11.04	11.00	11.04	10.54	11.06	22,585,019	10.853	4.19%
2008-02-19	0	11.46	11.44	11.46	11.20	11.60	4,284,904	49,067,278	11.451	10.59	10.58	10.59	10.35	10.72	4,635,106	10.586	-0.35%
2008-02-18	0	11.50	11.40	11.58	11.30	11.90	4,232,000	48,962,940	11.570	10.63	10.54	10.71	10.45	11.00	4,577,878	10.696	-2.87%
2008-02-15	0	11.84	11.84	11.86	11.22	11.88	3,701,191	43,501,307	11.753	10.95	10.95	10.96	10.37	10.98	4,003,687	10.865	2.78%
2008-02-14	0	11.52	11.54	11.56	11.40	11.78	5,556,018	64,506,732	11.610	10.65	10.67	10.69	10.54	10.89	6,010,107	10.733	2.13%
2008-02-13	0	11.28	11.26	11.30	11.12	11.50	4,653,332	52,860,995	11.360	10.43	10.41	10.45	10.28	10.63	5,033,646	10.502	0.71%
2008-02-12	0	11.20	11.20	11.24	10.90	11.64	8,218,263	93,395,632	11.364	10.35	10.35	10.39	10.08	10.76	8,889,936	10.506	-0.53%
2008-02-11	0	11.26	11.30	11.38	11.00	11.80	1,673,680	18,986,748	11.344	10.41	10.45	10.52	10.17	10.91	1,810,469	10.487	0.36%
2008-02-06	0	11.22	11.18	11.24	10.84	11.90	9,806,534	110,703,261	11.289	10.37	10.34	10.39	10.02	11.00	10,608,015	10.436	-7.73%
2008-02-05	0	12.16	12.04	12.16	11.66	12.40	17,477,738	212,723,296	12.171	11.24	11.13	11.24	10.78	11.46	18,906,181	11.252	2.53%
2008-02-04	0	11.86	11.80	11.86	11.60	12.20	12,352,514	147,515,865	11.942	10.96	10.91	10.96	10.72	11.28	13,362,076	11.040	7.23%
2008-02-01	0	11.06	10.90	11.10	10.50	11.20	8,028,046	87,147,955	10.855	10.22	10.08	10.26	9.707	10.35	8,684,172	10.035	2.98%
2008-01-31	0	10.74	10.74	10.80	9.960	11.30	13,173,000	139,005,730	10.552	9.929	9.929	9.984	9.207	10.45	14,249,620	9.7550	-5.29%
2008-01-30	0	11.34	11.28	11.40	10.80	11.58	24,598,382	274,548,445	11.161	10.48	10.43	10.54	9.984	10.71	26,608,790	10.318	2.53%
2008-01-29	0	11.06	11.06	11.08	10.76	11.50	22,616,000	252,552,600	11.167	10.22	10.22	10.24	9.947	10.63	24,464,390	10.323	5.33%
2008-01-28	0	10.50	10.48	10.50	10.24	12.66	29,653,000	320,551,974	10.810	9.707	9.688	9.707	9.466	11.70	32,076,519	9.9934	2.54%
2008-01-25	0	10.24	10.22	10.24	9.600	10.40	16,716,000	166,742,790	9.9750	9.466	9.448	9.466	8.875	9.614	18,082,187	9.2214	11.79%
2008-01-24	0	9.160	9.160	9.180	9.060	9.400	10,527,000	97,152,820	9.2289	8.468	8.468	8.486	8.375	8.690	11,387,364	8.5316	-0.11%
2008-01-23	0	9.170	9.170	9.300	8.750	10.10	15,513,000	144,289,654	9.3012	8.477	8.477	8.597	8.089	9.337	16,780,866	8.5985	0.77%
2008-01-22	0	9.100	9.140	9.190	8.000	9.660	15,290,500	136,601,785	8.9338	8.412	8.449	8.496	7.396	8.930	16,540,182	8.2588	-9.90%
2008-01-21	0	10.10	10.22	10.30	9.630	10.46	10,741,400	107,940,510	10.049	9.337	9.448	9.522	8.902	9.670	11,619,287	9.2898	-5.61%
2008-01-18	0	10.70	10.52	10.70	9.900	10.80	17,080,000	178,948,547	10.477	9.892	9.725	9.892	9.152	9.984	18,475,936	9.6855	-0.93%
2008-01-17	0	10.80	10.80	10.96	9.800	11.60	23,824,000	251,099,677	10.540	9.984	9.984	10.13	9.060	10.72	25,771,119	9.7435	-7.06%
2008-01-16	0	11.62	11.62	11.64	11.20	11.90	8,574,096	99,392,644	11.592	10.74	10.74	10.76	10.35	11.00	9,274,851	10.716	-4.91%
2008-01-15	0	12.22	12.20	12.22	11.92	12.42	10,982,482	134,089,528	12.209	11.30	11.28	11.30	11.02	11.48	11,880,072	11.287	0.83%
2008-01-14	0	12.12	12.06	12.12	11.68	12.22	9,001,000	108,017,040	12.001	11.20	11.15	11.20	10.80	11.30	9,736,645	11.094	1.85%
2008-01-11	0	11.90	11.88	11.90	11.76	12.10	9,863,000	118,101,400	11.974	11.00	10.98	11.00	10.87	11.19	10,669,096	11.069	0.34%
2008-01-10	0	11.86	11.86	11.90	11.86	12.20	3,492,000	41,789,740	11.967	10.96	10.96	11.00	10.96	11.28	3,777,399	11.063	0.00%
2008-01-09	0	11.86	11.86	11.88	11.50	11.96	2,797,272	32,796,586	11.724	10.96	10.96	10.98	10.63	11.06	3,025,891	10.839	0.00%
2008-01-08	0	11.86	11.86	11.90	11.84	12.30	5,566,000	67,302,891	12.092	10.96	10.96	11.00	10.95	11.37	6,020,905	11.178	-1.17%
2008-01-07	0	12.00	11.92	12.00	11.40	12.00	5,682,000	66,929,060	11.779	11.09	11.02	11.09	10.54	11.09	6,146,386	10.889	-0.83%
2008-01-04	0	12.10	12.12	12.16	11.80	12.30	3,698,500	44,910,830	12.143	11.19	11.20	11.24	10.91	11.37	4,000,776	11.226	-0.17%
2008-01-03	0	12.12	12.02	12.14	11.98	12.30	8,796,000	106,625,300	12.122	11.20	11.11	11.22	11.07	11.37	9,514,891	11.206	-1.94%
2008-01-02	0	12.36	12.34	12.36	12.16	12.68	13,540,250	167,817,200	12.394	11.43	11.41	11.43	11.24	11.72	14,646,885	11.458	3.17%
2007-12-31	0	11.98	11.96	11.98	11.64	12.00	4,299,000	50,723,280	11.799	11.07	11.06	11.07	10.76	11.09	4,650,354	10.907	-0.33%
2007-12-28	0	12.02	12.02	12.04	11.78	12.22	5,917,000	71,029,600	12.004	11.11	11.11	11.13	10.89	11.30	6,400,592	11.097	0.17%
2007-12-27	0	12.00	12.00	12.02	11.88	12.16	8,737,000	104,809,220	11.996	11.09	11.09	11.11	10.98	11.24	9,451,069	11.090	-1.32%
2007-12-24	0	12.16	12.12	12.16	11.80	12.40	7,344,000	88,809,000	12.093	11.24	11.20	11.24	10.91	11.46	7,944,220	11.179	0.16%
2007-12-21	0	12.14	12.10	12.18	11.80	12.40	17,677,000	213,394,720	12.072	11.22	11.19	11.26	10.91	11.46	19,121,729	11.160	-1.30%
2007-12-20	0	12.30	12.30	12.32	11.70	12.38	22,037,000	265,100,540	12.030	11.37	11.37	11.39	10.82	11.44	23,838,068	11.121	5.67%
2007-12-19	0	11.64	11.60	11.62	10.94	11.68	16,529,000	190,423,160	11.521	10.76	10.72	10.74	10.11	10.80	17,879,903	10.650	5.82%
2007-12-18	0	11.00	10.98	11.00	10.38	11.10	9,471,600	103,170,395	10.893	10.17	10.15	10.17	9.596	10.26	10,245,707	10.070	0.18%
2007-12-17	0	10.98	10.96	10.98	10.60	11.06	6,742,000	73,813,420	10.948	10.15	10.13	10.15	9.799	10.22	7,293,019	10.121	-1.26%
2007-12-14	0	11.12	11.08	11.12	10.90	11.60	13,179,321	146,990,146	11.153	10.28	10.24	10.28	10.08	10.72	14,256,458	10.310	-1.42%
2007-12-13	0	11.28	11.22	11.26	10.94	11.76	43,460,000	492,394,600	11.330	10.43	10.37	10.41	10.11	10.87	47,011,955	10.474	9.09%
2007-12-12	0	10.34	10.36	10.40	10.08	10.48	9,923,000	102,599,504	10.340	9.559	9.577	9.614	9.318	9.688	10,734,000	9.5584	-2.08%
2007-12-11	0	10.56	10.56	10.58	9.760	10.58	13,349,000	136,533,630	10.228	9.762	9.762	9.781	9.023	9.781	14,440,004	9.4552	6.99%
2007-12-10	0	9.870	9.840	9.880	9.500	10.38	12,590,714	124,492,353	9.8876	9.124	9.097	9.134	8.782	9.596	13,619,744	9.1406	-4.17%
2007-12-07	0	10.30	10.28	10.30	10.18	10.90	6,626,000	69,492,300	10.488	9.522	9.503	9.522	9.411	10.08	7,167,538	9.6954	-3.92%
2007-12-06	0	10.72	10.70	10.78	10.62	10.90	15,263,000	163,496,060	10.712	9.910	9.892	9.966	9.818	10.08	16,510,434	9.9026	2.68%
2007-12-05	0	10.44	10.44	10.46	9.900	10.58	19,139,000	197,050,070	10.296	9.651	9.651	9.670	9.152	9.781	20,703,217	9.5178	0.77%
2007-12-04	0	10.36	10.38	10.40	10.26	10.60	6,737,608	70,378,421	10.446	9.577	9.596	9.614	9.485	9.799	7,288,268	9.6564	0.58%
2007-12-03	0	10.30	10.32	10.36	10.26	10.90	22,054,000	234,435,340	10.630	9.522	9.540	9.577	9.485	10.08	23,856,458	9.8269	1.38%
2007-11-30	0	10.16	10.06	10.10	9.850	10.66	23,943,385	248,707,564	10.387	9.392	9.300	9.337	9.106	9.855	25,900,261	9.6025	1.60%
2007-11-29	0	10.00	9.950	9.960	9.520	10.18	32,062,000	317,543,440	9.9040	9.244	9.198	9.207	8.801	9.411	34,682,404	9.1558	8.58%
2007-11-28	0	9.210	9.200	9.220	8.700	9.210	18,006,000	160,702,343	8.9249	8.514	8.505	8.523	8.043	8.514	19,477,618	8.2506	6.60%
2007-11-27	0	8.640	8.650	8.660	7.980	8.690	15,841,000	132,440,670	8.3606	7.987	7.996	8.006	7.377	8.033	17,135,674	7.7289	4.60%
2007-11-26	0	8.260	8.260	8.270	7.800	8.280	28,585,000	230,915,217	8.0782	7.636	7.636	7.645	7.211	7.654	30,921,232	7.4679	3.51%
2007-11-23	0	7.980	7.970	7.980	7.900	8.600	13,082,000	106,076,762	8.1086	7.377	7.368	7.377	7.303	7.950	14,151,183	7.4960	-3.86%
2007-11-22	0	8.300	8.300	8.310	8.020	8.820	23,458,612	195,552,143	8.3360	7.673	7.673	7.682	7.414	8.154	25,375,868	7.7062	-7.78%
2007-11-21	0	9.000	8.950	9.000	8.810	9.230	7,210,000	64,172,225	8.9004	8.320	8.274	8.320	8.144	8.533	7,799,268	8.2280	-2.49%
2007-11-20	0	9.230	9.200	9.230	8.230	9.250	18,419,000	160,915,160	8.7364	8.533	8.505	8.533	7.608	8.551	19,924,372	8.0763	3.71%
2007-11-19	0	8.900	8.900	8.920	8.700	9.410	19,541,000	176,623,530	9.0386	8.228	8.228	8.246	8.043	8.699	21,138,072	8.3557	-3.05%
2007-11-16	0	9.180	9.180	9.190	9.110	9.640	14,795,000	136,417,700	9.2205	8.486	8.486	8.496	8.422	8.912	16,004,185	8.5239	-4.97%
2007-11-15	0	9.660	9.650	9.660	9.500	9.850	6,633,000	64,450,190	9.7166	8.930	8.921	8.930	8.782	9.106	7,175,110	8.9825	-1.33%
2007-11-14	0	9.790	9.770	9.780	9.500	10.00	16,877,591	162,195,113	9.6101	9.050	9.032	9.041	8.782	9.244	18,256,985	8.8840	4.04%
2007-11-13	0	9.410	9.420	9.430	8.060	9.730	20,485,000	182,588,090	8.9133	8.699	8.708	8.718	7.451	8.995	22,159,224	8.2398	-2.28%
2007-11-12	0	9.630	9.620	9.690	9.550	10.48	23,372,000	230,273,010	9.8525	8.902	8.893	8.958	8.828	9.688	25,282,177	9.1081	-11.49%
2007-11-09	0	10.88	10.88	10.90	10.86	11.58	13,693,500	153,191,980	11.187	10.06	10.06	10.08	10.04	10.71	14,812,660	10.342	-5.06%
2007-11-08	0	11.46	11.46	11.50	11.30	11.72	11,921,000	138,091,848	11.584	10.59	10.59	10.63	10.45	10.83	12,895,295	10.709	-2.72%
2007-11-07	0	11.78	11.78	11.80	11.48	11.98	26,019,000	303,672,335	11.671	10.89	10.89	10.91	10.61	11.07	28,145,514	10.789	4.43%
2007-11-06	0	11.28	11.26	11.30	11.00	11.62	10,853,600	122,501,588	11.287	10.43	10.41	10.45	10.17	10.74	11,740,657	10.434	-0.53%
2007-11-05	0	11.34	11.32	11.34	11.20	11.90	12,148,000	139,958,840	11.521	10.48	10.46	10.48	10.35	11.00	13,140,847	10.651	-1.39%
2007-11-02	0	11.50	11.40	11.58	11.10	11.74	10,086,000	115,192,780	11.421	10.63	10.54	10.71	10.26	10.85	10,910,322	10.558	-0.86%
2007-11-01	0	11.60	11.54	11.58	11.36	11.80	20,835,000	241,696,620	11.601	10.72	10.67	10.71	10.50	10.91	22,537,830	10.724	0.35%
2007-10-31	0	11.56	11.58	11.60	11.54	12.06	20,045,500	234,618,930	11.704	10.69	10.71	10.72	10.67	11.15	21,683,804	10.820	-4.46%
2007-10-30	0	12.10	12.12	12.16	11.94	12.66	25,682,272	313,728,384	12.216	11.19	11.20	11.24	11.04	11.70	27,781,266	11.293	-4.57%
2007-10-29	0	12.68	12.66	12.68	12.54	12.80	8,685,000	110,123,100	12.680	11.72	11.70	11.72	11.59	11.83	9,394,819	11.722	1.12%
2007-10-26	0	12.54	12.54	12.58	12.04	12.90	13,681,500	172,844,990	12.633	11.59	11.59	11.63	11.13	11.93	14,799,679	11.679	2.62%
2007-10-25	0	12.22	12.20	12.22	11.90	12.78	24,726,600	301,825,008	12.206	11.30	11.28	11.30	11.00	11.81	26,747,487	11.284	-3.78%
2007-10-24	0	12.70	12.68	12.70	12.52	13.30	17,460,500	224,010,340	12.830	11.74	11.72	11.74	11.57	12.30	18,887,534	11.860	-1.40%
2007-10-23	0	12.88	12.88	12.90	12.50	13.72	16,742,250	216,883,022	12.954	11.91	11.91	11.93	11.56	12.68	18,110,582	11.975	-3.88%
2007-10-22	0	13.40	13.38	13.48	12.90	13.84	26,082,297	351,241,922	13.467	12.39	12.37	12.46	11.93	12.79	28,213,985	12.449	-5.77%
2007-10-18	0	14.22	14.20	14.22	14.00	14.80	22,706,000	323,938,660	14.267	13.15	13.13	13.15	12.94	13.68	24,561,745	13.189	-2.07%
2007-10-17	0	14.52	14.52	14.58	13.82	14.78	277,851,791	3,972,096,983	14.296	13.42	13.42	13.48	12.78	13.66	300,560,420	13.216	-3.71%
2007-10-16	1	15.08	-	-	-	-	83,000	1,251,640	15.080	13.94	-	-	-	-	89,784	13.941	0.00%
2007-10-15	0	15.08	15.08	15.10	14.92	15.54	18,105,500	273,135,480	15.086	13.94	13.94	13.96	13.79	14.37	19,585,250	13.946	-3.21%
2007-10-12	0	15.58	15.52	15.54	14.92	15.76	30,556,159	468,229,405	15.324	14.40	14.35	14.37	13.79	14.57	33,053,492	14.166	-2.50%
2007-10-11	0	15.98	15.98	16.00	13.74	16.04	70,301,000	1,043,278,842	14.840	14.77	14.77	14.79	12.70	14.83	76,046,651	13.719	16.47%
2007-10-10	0	13.72	13.72	13.74	12.98	14.30	64,353,200	875,659,497	13.607	12.68	12.68	12.70	12.00	13.22	69,612,741	12.579	-0.58%
2007-10-09	0	13.80	13.80	13.84	12.10	14.06	107,730,400	1,419,841,700	13.180	12.76	12.76	12.79	11.19	13.00	116,535,129	12.184	13.30%
2007-10-08	0	12.18	12.20	12.26	11.80	12.26	28,258,000	339,986,140	12.032	11.26	11.28	11.33	10.91	11.33	30,567,506	11.122	4.28%
2007-10-05	0	11.68	11.64	11.68	11.60	11.86	10,445,000	122,141,000	11.694	10.80	10.76	10.80	10.72	10.96	11,298,662	10.810	1.92%
2007-10-04	0	11.46	11.46	11.48	11.34	11.98	24,113,800	280,513,980	11.633	10.59	10.59	10.61	10.48	11.07	26,084,604	10.754	-4.98%
2007-10-03	0	12.06	12.00	12.06	11.98	12.70	49,894,000	607,597,660	12.178	11.15	11.09	11.15	11.07	11.74	53,971,801	11.258	-2.43%
2007-10-02	0	12.36	12.34	12.36	11.94	12.76	62,993,523	780,497,668	12.390	11.43	11.41	11.43	11.04	11.80	68,141,939	11.454	0.00%
2007-09-28	0	12.36	12.32	12.38	11.92	12.40	47,688,923	581,195,898	12.187	11.43	11.39	11.44	11.02	11.46	51,586,505	11.266	0.16%
2007-09-27	0	12.34	12.34	12.36	11.04	12.50	88,067,000	1,056,742,770	11.999	11.41	11.41	11.43	10.21	11.56	95,264,653	11.093	10.38%
2007-09-25	0	11.18	11.20	11.22	11.06	11.72	45,677,636	518,369,101	11.348	10.34	10.35	10.37	10.22	10.83	49,410,837	10.491	-5.09%
2007-09-24	0	11.78	11.78	11.80	11.66	12.10	66,888,308	797,139,737	11.917	10.89	10.89	10.91	10.78	11.19	72,355,042	11.017	-2.81%
2007-09-21	0	12.12	12.14	12.16	11.50	12.40	409,468,186	4,843,901,088	11.830	11.20	11.22	11.24	10.63	11.46	442,933,730	10.936

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

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