China Evergrande New Energy Vehicle Group Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00708	2008-02-12			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-20	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2026-02-16	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2026-02-13	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2026-02-12	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2026-02-11	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2026-02-10	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2026-02-09	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2026-02-06	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2026-02-05	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2026-02-04	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2026-02-03	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2026-02-02	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2026-01-30	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2026-01-29	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2026-01-28	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2026-01-27	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2026-01-26	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2026-01-23	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2026-01-22	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2026-01-21	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2026-01-20	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2026-01-19	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2026-01-16	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2026-01-15	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2026-01-14	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2026-01-13	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2026-01-12	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2026-01-09	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2026-01-08	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2026-01-07	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2026-01-06	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2026-01-05	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2026-01-02	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-12-31	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-12-30	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-12-29	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-12-24	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-12-23	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-12-22	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-12-19	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-12-18	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-12-17	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-12-16	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-12-15	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-12-12	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-12-11	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-12-10	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-12-09	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-12-08	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-12-05	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-12-04	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-12-03	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-12-02	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-12-01	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-11-28	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-11-27	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-11-26	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-11-25	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-11-24	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-11-21	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-11-20	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-11-19	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-11-18	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-11-17	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-11-14	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-11-13	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-11-12	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-11-11	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-11-10	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-11-07	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-11-06	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-11-05	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-11-04	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-11-03	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-10-31	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-10-30	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-10-28	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-10-27	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-10-24	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-10-23	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-10-22	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-10-21	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-10-20	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-10-17	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-10-16	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-10-15	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-10-14	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-10-13	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-10-10	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-10-09	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-10-08	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-10-06	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-10-03	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-10-02	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-09-30	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-09-29	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-09-26	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-09-25	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-09-24	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-09-22	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-09-19	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-08-29	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-06-30	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-06-27	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-06-26	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-06-25	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-06-24	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-06-23	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-06-20	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-06-19	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-06-18	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-06-17	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-06-16	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-06-13	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-06-12	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-06-11	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-06-10	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-06-09	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-06-06	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-06-05	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-06-04	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-06-03	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-06-02	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-05-30	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-05-29	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-05-28	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-05-27	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-05-26	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-05-23	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-05-22	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-05-21	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-05-20	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-05-19	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-04-30	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-04-29	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-04-28	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-04-25	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-04-24	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-04-23	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-04-22	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-04-17	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-04-16	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-04-15	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2025-03-31	0	0.170	0.170	0.172	0.170	0.214	163,271,295	30,306,147	0.1856	0.170	0.170	0.172	0.170	0.214	163,271,295	0.1856	1.19%
2025-03-28	0	0.168	0.168	0.169	0.148	0.230	434,933,097	82,768,051	0.1903	0.168	0.168	0.169	0.148	0.230	434,933,097	0.1903	14.29%
2025-03-27	0	0.147	0.147	0.149	0.145	0.177	197,735,616	30,902,329	0.1563	0.147	0.147	0.149	0.145	0.177	197,735,616	0.1563	-29.33%
2025-03-26	0	0.208	0.208	0.209	0.115	0.400	624,304,589	165,461,162	0.2650	0.208	0.208	0.209	0.115	0.400	624,304,589	0.2650	74.79%
2025-03-25	0	0.119	0.118	0.119	0.118	0.124	13,525,000	1,624,097	0.1201	0.119	0.118	0.119	0.118	0.124	13,525,000	0.1201	-0.83%
2025-03-24	0	0.120	0.118	0.120	0.118	0.132	32,828,000	3,950,459	0.1203	0.120	0.118	0.120	0.118	0.132	32,828,000	0.1203	-8.40%
2025-03-21	0	0.131	0.131	0.132	0.128	0.140	43,792,000	5,761,406	0.1316	0.131	0.131	0.132	0.128	0.140	43,792,000	0.1316	-7.09%
2025-03-20	0	0.141	0.141	0.142	0.130	0.168	66,860,000	9,743,194	0.1457	0.141	0.141	0.142	0.130	0.168	66,860,000	0.1457	-16.07%
2025-03-19	0	0.168	0.167	0.168	0.168	0.176	6,416,500	1,095,582	0.1707	0.168	0.167	0.168	0.168	0.176	6,416,500	0.1707	-2.89%
2025-03-18	0	0.173	0.173	0.175	0.172	0.179	7,173,500	1,254,440	0.1749	0.173	0.173	0.175	0.172	0.179	7,173,500	0.1749	-1.70%
2025-03-17	0	0.176	0.174	0.176	0.171	0.180	8,468,500	1,476,524	0.1744	0.176	0.174	0.176	0.171	0.180	8,468,500	0.1744	-2.22%
2025-03-14	0	0.180	0.179	0.180	0.175	0.183	5,252,000	944,527	0.1798	0.180	0.179	0.180	0.175	0.183	5,252,000	0.1798	0.00%
2025-03-13	0	0.180	0.180	0.182	0.179	0.183	3,493,500	629,101	0.1801	0.180	0.180	0.182	0.179	0.183	3,493,500	0.1801	-2.17%
2025-03-12	0	0.184	0.183	0.184	0.179	0.190	13,886,005	2,544,667	0.1833	0.184	0.183	0.184	0.179	0.190	13,886,005	0.1833	2.22%
2025-03-11	0	0.180	0.180	0.181	0.179	0.185	5,850,500	1,054,904	0.1803	0.180	0.180	0.181	0.179	0.185	5,850,500	0.1803	-1.64%
2025-03-10	0	0.183	0.181	0.183	0.180	0.184	3,809,500	691,896	0.1816	0.183	0.181	0.183	0.180	0.184	3,809,500	0.1816	0.55%
2025-03-07	0	0.182	0.182	0.185	0.182	0.189	6,409,000	1,175,092	0.1834	0.182	0.182	0.185	0.182	0.189	6,409,000	0.1834	-1.62%
2025-03-06	0	0.185	0.184	0.185	0.180	0.190	15,900,500	2,919,969	0.1836	0.185	0.184	0.185	0.180	0.190	15,900,500	0.1836	-1.07%
2025-03-05	0	0.187	0.187	0.189	0.185	0.190	3,103,500	582,204	0.1876	0.187	0.187	0.189	0.185	0.190	3,103,500	0.1876	-1.06%
2025-03-04	0	0.189	0.189	0.190	0.186	0.190	3,089,000	582,609	0.1886	0.189	0.189	0.190	0.186	0.190	3,089,000	0.1886	0.00%
2025-03-03	0	0.189	0.189	0.190	0.188	0.194	3,389,000	646,292	0.1907	0.189	0.189	0.190	0.188	0.194	3,389,000	0.1907	-1.05%
2025-02-28	0	0.191	0.189	0.191	0.188	0.195	6,718,000	1,276,547	0.1900	0.191	0.189	0.191	0.188	0.195	6,718,000	0.1900	-2.55%
2025-02-27	0	0.196	0.195	0.196	0.192	0.200	11,128,000	2,164,883	0.1945	0.196	0.195	0.196	0.192	0.200	11,128,000	0.1945	-2.00%
2025-02-26	0	0.200	0.199	0.200	0.187	0.210	16,542,500	3,285,412	0.1986	0.200	0.199	0.200	0.187	0.210	16,542,500	0.1986	5.82%
2025-02-25	0	0.189	0.188	0.189	0.183	0.193	12,993,500	2,433,838	0.1873	0.189	0.188	0.189	0.183	0.193	12,993,500	0.1873	-2.07%
2025-02-24	0	0.193	0.193	0.194	0.191	0.198	8,739,000	1,682,247	0.1925	0.193	0.193	0.194	0.191	0.198	8,739,000	0.1925	0.52%
2025-02-21	0	0.192	0.192	0.194	0.192	0.199	17,862,188	3,473,398	0.1945	0.192	0.192	0.194	0.192	0.199	17,862,188	0.1945	-2.54%
2025-02-20	0	0.197	0.197	0.198	0.196	0.203	11,003,000	2,177,477	0.1979	0.197	0.197	0.198	0.196	0.203	11,003,000	0.1979	-1.01%
2025-02-19	0	0.199	0.199	0.200	0.197	0.200	7,567,500	1,500,854	0.1983	0.199	0.199	0.200	0.197	0.200	7,567,500	0.1983	-0.50%
2025-02-18	0	0.200	0.198	0.201	0.198	0.206	9,835,000	1,969,078	0.2002	0.200	0.198	0.201	0.198	0.206	9,835,000	0.2002	-1.96%
2025-02-17	0	0.204	0.203	0.204	0.202	0.209	9,382,000	1,925,390	0.2052	0.204	0.203	0.204	0.202	0.209	9,382,000	0.2052	-2.39%
2025-02-14	0	0.209	0.206	0.209	0.199	0.215	20,600,000	4,265,314	0.2071	0.209	0.206	0.209	0.199	0.215	20,600,000	0.2071	3.47%
2025-02-13	0	0.202	0.200	0.202	0.199	0.209	8,341,000	1,691,505	0.2028	0.202	0.200	0.202	0.199	0.209	8,341,000	0.2028	1.51%
2025-02-12	0	0.199	0.199	0.200	0.198	0.205	13,022,500	2,605,173	0.2001	0.199	0.199	0.200	0.198	0.205	13,022,500	0.2001	-2.93%
2025-02-11	0	0.205	0.204	0.205	0.200	0.207	5,666,000	1,151,249	0.2032	0.205	0.204	0.205	0.200	0.207	5,666,000	0.2032	-0.97%
2025-02-10	0	0.207	0.207	0.209	0.203	0.213	6,217,000	1,287,462	0.2071	0.207	0.207	0.209	0.203	0.213	6,217,000	0.2071	-0.96%
2025-02-07	0	0.209	0.208	0.209	0.201	0.210	9,634,500	1,992,759	0.2068	0.209	0.208	0.209	0.201	0.210	9,634,500	0.2068	2.96%
2025-02-06	0	0.203	0.202	0.203	0.200	0.209	3,556,000	720,561	0.2026	0.203	0.202	0.203	0.200	0.209	3,556,000	0.2026	0.50%
2025-02-05	0	0.202	0.201	0.202	0.198	0.210	9,231,500	1,868,795	0.2024	0.202	0.201	0.202	0.198	0.210	9,231,500	0.2024	-0.49%
2025-02-04	0	0.203	0.202	0.204	0.197	0.205	13,439,000	2,703,632	0.2012	0.203	0.202	0.204	0.197	0.205	13,439,000	0.2012	-1.93%
2025-02-03	0	0.207	0.206	0.207	0.206	0.214	3,839,000	800,868	0.2086	0.207	0.206	0.207	0.206	0.214	3,839,000	0.2086	-1.43%
2025-01-28	0	0.210	0.210	0.211	0.207	0.224	9,359,000	1,968,182	0.2103	0.210	0.210	0.211	0.207	0.224	9,359,000	0.2103	-2.78%
2025-01-27	0	0.216	0.215	0.218	0.207	0.225	10,025,000	2,164,777	0.2159	0.216	0.215	0.218	0.207	0.225	10,025,000	0.2159	4.85%
2025-01-24	0	0.206	0.207	0.209	0.200	0.208	4,327,500	885,000	0.2045	0.206	0.207	0.209	0.200	0.208	4,327,500	0.2045	2.49%
2025-01-23	0	0.201	0.202	0.205	0.200	0.212	6,221,000	1,260,690	0.2027	0.201	0.202	0.205	0.200	0.212	6,221,000	0.2027	-0.99%
2025-01-22	0	0.203	0.203	0.205	0.202	0.214	5,304,500	1,095,128	0.2065	0.203	0.203	0.205	0.202	0.214	5,304,500	0.2065	-4.25%
2025-01-21	0	0.212	0.210	0.212	0.208	0.218	4,586,500	969,814	0.2114	0.212	0.210	0.212	0.208	0.218	4,586,500	0.2114	-2.30%
2025-01-20	0	0.217	0.217	0.218	0.210	0.230	12,452,500	2,745,745	0.2205	0.217	0.217	0.218	0.210	0.230	12,452,500	0.2205	3.33%
2025-01-17	0	0.210	0.210	0.211	0.202	0.216	6,258,000	1,312,882	0.2098	0.210	0.210	0.211	0.202	0.216	6,258,000	0.2098	0.00%
2025-01-16	0	0.210	0.208	0.210	0.203	0.219	7,333,500	1,546,227	0.2108	0.210	0.208	0.210	0.203	0.219	7,333,500	0.2108	3.45%
2025-01-15	0	0.203	0.203	0.204	0.191	0.206	11,277,000	2,236,822	0.1984	0.203	0.203	0.204	0.191	0.206	11,277,000	0.1984	5.18%
2025-01-14	0	0.193	0.193	0.195	0.191	0.198	14,600,000	2,835,043	0.1942	0.193	0.193	0.195	0.191	0.198	14,600,000	0.1942	-2.03%
2025-01-13	0	0.197	0.197	0.198	0.194	0.209	6,900,000	1,387,546	0.2011	0.197	0.197	0.198	0.194	0.209	6,900,000	0.2011	-1.99%
2025-01-10	0	0.201	0.201	0.208	0.193	0.221	20,405,000	4,210,141	0.2063	0.201	0.201	0.208	0.193	0.221	20,405,000	0.2063	2.03%
2025-01-09	0	0.197	0.197	0.198	0.196	0.201	3,404,500	676,245	0.1986	0.197	0.197	0.198	0.196	0.201	3,404,500	0.1986	-1.01%
2025-01-08	0	0.199	0.198	0.199	0.198	0.203	3,245,000	649,231	0.2001	0.199	0.198	0.199	0.198	0.203	3,245,000	0.2001	-1.97%
2025-01-07	0	0.203	0.199	0.203	0.197	0.204	5,875,500	1,171,641	0.1994	0.203	0.199	0.203	0.197	0.204	5,875,500	0.1994	0.00%
2025-01-06	0	0.203	0.202	0.203	0.202	0.211	3,392,000	692,652	0.2042	0.203	0.202	0.203	0.202	0.211	3,392,000	0.2042	-2.87%
2025-01-03	0	0.209	0.205	0.209	0.203	0.210	2,919,000	604,838	0.2072	0.209	0.205	0.209	0.203	0.210	2,919,000	0.2072	0.48%
2025-01-02	0	0.208	0.207	0.208	0.200	0.219	6,774,500	1,411,500	0.2084	0.208	0.207	0.208	0.200	0.219	6,774,500	0.2084	-0.95%
2024-12-31	0	0.210	0.208	0.210	0.209	0.223	3,026,500	647,853	0.2141	0.210	0.208	0.210	0.209	0.223	3,026,500	0.2141	-3.67%
2024-12-30	0	0.218	0.218	0.220	0.204	0.239	23,313,000	5,207,812	0.2234	0.218	0.218	0.220	0.204	0.239	23,313,000	0.2234	8.46%
2024-12-27	0	0.201	0.200	0.201	0.191	0.204	13,730,000	2,702,608	0.1968	0.201	0.200	0.201	0.191	0.204	13,730,000	0.1968	-1.47%
2024-12-24	0	0.204	0.204	0.205	0.201	0.206	1,321,500	270,091	0.2044	0.204	0.204	0.205	0.201	0.206	1,321,500	0.2044	0.49%
2024-12-23	0	0.203	0.202	0.203	0.200	0.207	5,601,000	1,134,161	0.2025	0.203	0.202	0.203	0.200	0.207	5,601,000	0.2025	-1.93%
2024-12-20	0	0.207	0.204	0.207	0.200	0.211	25,164,500	5,117,438	0.2034	0.207	0.204	0.207	0.200	0.211	25,164,500	0.2034	-1.43%
2024-12-19	0	0.210	0.210	0.211	0.210	0.217	15,321,500	3,238,553	0.2114	0.210	0.210	0.211	0.210	0.217	15,321,500	0.2114	-4.11%
2024-12-18	0	0.219	0.219	0.220	0.217	0.225	6,099,000	1,348,261	0.2211	0.219	0.219	0.220	0.217	0.225	6,099,000	0.2211	0.46%
2024-12-17	0	0.218	0.218	0.221	0.212	0.226	14,775,500	3,222,568	0.2181	0.218	0.218	0.221	0.212	0.226	14,775,500	0.2181	-3.11%
2024-12-16	0	0.225	0.220	0.225	0.215	0.242	17,798,000	3,993,736	0.2244	0.225	0.220	0.225	0.215	0.242	17,798,000	0.2244	-3.43%
2024-12-13	0	0.233	0.233	0.235	0.232	0.239	5,120,500	1,204,275	0.2352	0.233	0.233	0.235	0.232	0.239	5,120,500	0.2352	-1.69%
2024-12-12	0	0.237	0.237	0.238	0.230	0.244	7,608,500	1,802,473	0.2369	0.237	0.237	0.238	0.230	0.244	7,608,500	0.2369	1.28%
2024-12-11	0	0.234	0.234	0.237	0.233	0.240	3,082,500	724,559	0.2351	0.234	0.234	0.237	0.233	0.240	3,082,500	0.2351	-2.50%
2024-12-10	0	0.240	0.237	0.240	0.232	0.255	10,933,500	2,666,953	0.2439	0.240	0.237	0.240	0.232	0.255	10,933,500	0.2439	0.42%
2024-12-09	0	0.239	0.239	0.240	0.231	0.240	9,779,500	2,310,642	0.2363	0.239	0.239	0.240	0.231	0.240	9,779,500	0.2363	0.42%
2024-12-06	0	0.238	0.237	0.238	0.230	0.239	9,898,000	2,320,599	0.2345	0.238	0.237	0.238	0.230	0.239	9,898,000	0.2345	2.59%
2024-12-05	0	0.232	0.232	0.235	0.230	0.240	12,886,500	3,005,219	0.2332	0.232	0.232	0.235	0.230	0.240	12,886,500	0.2332	-3.33%
2024-12-04	0	0.240	0.239	0.240	0.239	0.248	8,224,000	1,985,597	0.2414	0.240	0.239	0.240	0.239	0.248	8,224,000	0.2414	-3.23%
2024-12-03	0	0.248	0.245	0.248	0.239	0.248	5,758,000	1,399,856	0.2431	0.248	0.245	0.248	0.239	0.248	5,758,000	0.2431	1.22%
2024-12-02	0	0.245	0.245	0.247	0.242	0.250	6,869,000	1,693,912	0.2466	0.245	0.245	0.247	0.242	0.250	6,869,000	0.2466	-1.21%
2024-11-29	0	0.248	0.247	0.248	0.240	0.260	16,743,500	4,131,331	0.2467	0.248	0.247	0.248	0.240	0.260	16,743,500	0.2467	-2.75%
2024-11-28	0	0.255	0.255	0.260	0.250	0.265	3,394,100	873,196	0.2573	0.255	0.255	0.260	0.250	0.265	3,394,100	0.2573	-3.77%
2024-11-27	0	0.265	0.260	0.265	0.232	0.305	41,235,500	11,405,390	0.2766	0.265	0.260	0.265	0.232	0.305	41,235,500	0.2766	11.34%
2024-11-26	0	0.238	0.237	0.238	0.232	0.241	3,659,000	869,942	0.2378	0.238	0.237	0.238	0.232	0.241	3,659,000	0.2378	-1.24%
2024-11-25	0	0.241	0.240	0.241	0.236	0.250	6,570,000	1,588,273	0.2417	0.241	0.240	0.241	0.236	0.250	6,570,000	0.2417	-3.60%
2024-11-22	0	0.250	0.249	0.250	0.245	0.255	5,803,500	1,445,747	0.2491	0.250	0.249	0.250	0.245	0.255	5,803,500	0.2491	-1.96%
2024-11-21	0	0.255	0.255	0.260	0.250	0.260	2,362,746	605,328	0.2562	0.255	0.255	0.260	0.250	0.260	2,362,746	0.2562	0.00%
2024-11-20	0	0.255	0.255	0.260	0.255	0.265	3,704,500	956,690	0.2583	0.255	0.255	0.260	0.255	0.265	3,704,500	0.2583	-1.92%
2024-11-19	0	0.260	0.260	0.265	0.260	0.270	3,931,500	1,037,227	0.2638	0.260	0.260	0.265	0.260	0.270	3,931,500	0.2638	-1.89%
2024-11-18	0	0.265	0.260	0.265	0.260	0.270	4,841,500	1,272,567	0.2628	0.265	0.260	0.265	0.260	0.270	4,841,500	0.2628	1.92%
2024-11-15	0	0.260	0.260	0.265	0.260	0.270	3,963,500	1,033,272	0.2607	0.260	0.260	0.265	0.260	0.270	3,963,500	0.2607	0.00%
2024-11-14	0	0.260	0.260	0.265	0.260	0.270	7,441,000	1,966,612	0.2643	0.260	0.260	0.265	0.260	0.270	7,441,000	0.2643	0.00%
2024-11-13	0	0.260	0.260	0.265	0.260	0.270	6,420,000	1,708,365	0.2661	0.260	0.260	0.265	0.260	0.270	6,420,000	0.2661	-3.70%
2024-11-12	0	0.270	0.265	0.270	0.265	0.275	10,185,500	2,734,917	0.2685	0.270	0.265	0.270	0.265	0.275	10,185,500	0.2685	0.00%
2024-11-11	0	0.270	0.270	0.275	0.265	0.280	6,656,300	1,805,907	0.2713	0.270	0.270	0.275	0.265	0.280	6,656,300	0.2713	-3.57%
2024-11-08	0	0.280	0.275	0.280	0.275	0.290	8,091,000	2,260,645	0.2794	0.280	0.275	0.280	0.275	0.290	8,091,000	0.2794	-3.45%
2024-11-07	0	0.290	0.285	0.290	0.265	0.290	14,172,000	3,939,677	0.2780	0.290	0.285	0.290	0.265	0.290	14,172,000	0.2780	9.43%
2024-11-06	0	0.265	0.265	0.270	0.265	0.280	17,244,500	4,674,670	0.2711	0.265	0.265	0.270	0.265	0.280	17,244,500	0.2711	-3.64%
2024-11-05	0	0.275	0.275	0.280	0.275	0.295	16,713,000	4,738,990	0.2836	0.275	0.275	0.280	0.275	0.295	16,713,000	0.2836	-3.51%
2024-11-04	0	0.285	0.280	0.285	0.275	0.290	9,202,000	2,614,395	0.2841	0.285	0.280	0.285	0.275	0.290	9,202,000	0.2841	0.00%
2024-11-01	0	0.285	0.280	0.285	0.280	0.285	8,100,000	2,294,637	0.2833	0.285	0.280	0.285	0.280	0.285	8,100,000	0.2833	1.79%
2024-10-31	0	0.280	0.280	0.285	0.280	0.290	8,391,000	2,398,630	0.2859	0.280	0.280	0.285	0.280	0.290	8,391,000	0.2859	-3.45%
2024-10-30	0	0.290	0.285	0.290	0.285	0.310	9,286,500	2,704,260	0.2912	0.290	0.285	0.290	0.285	0.310	9,286,500	0.2912	-3.33%
2024-10-29	0	0.300	0.295	0.300	0.295	0.325	9,975,000	2,987,730	0.2995	0.300	0.295	0.300	0.295	0.325	9,975,000	0.2995	-1.64%
2024-10-28	0	0.305	0.300	0.305	0.240	0.310	57,634,000	16,510,801	0.2865	0.305	0.300	0.305	0.240	0.310	57,634,000	0.2865	-8.96%
2024-10-25	1	0.335	0.330	0.335	0.325	0.340	5,620,000	1,861,087	0.3312	0.335	0.330	0.335	0.325	0.340	5,620,000	0.3312	0.00%
2024-10-24	0	0.335	0.335	0.340	0.330	0.340	8,168,000	2,730,875	0.3343	0.335	0.335	0.340	0.330	0.340	8,168,000	0.3343	-2.90%
2024-10-23	0	0.345	0.345	0.350	0.340	0.355	6,235,000	2,170,822	0.3482	0.345	0.345	0.350	0.340	0.355	6,235,000	0.3482	0.00%
2024-10-22	0	0.345	0.345	0.350	0.335	0.350	5,919,800	2,022,986	0.3417	0.345	0.345	0.350	0.335	0.350	5,919,800	0.3417	-1.43%
2024-10-21	0	0.350	0.345	0.350	0.340	0.370	9,451,000	3,294,475	0.3486	0.350	0.345	0.350	0.340	0.370	9,451,000	0.3486	-2.78%
2024-10-18	0	0.360	0.355	0.360	0.345	0.365	12,092,500	4,272,920	0.3534	0.360	0.355	0.360	0.345	0.365	12,092,500	0.3534	2.86%
2024-10-17	0	0.350	0.345	0.350	0.340	0.365	12,027,500	4,176,300	0.3472	0.350	0.345	0.350	0.340	0.365	12,027,500	0.3472	0.00%
2024-10-16	0	0.350	0.350	0.355	0.345	0.405	15,102,500	5,485,010	0.3632	0.350	0.350	0.355	0.345	0.405	15,102,500	0.3632	-4.11%
2024-10-15	0	0.365	0.360	0.365	0.350	0.375	14,053,500	5,025,265	0.3576	0.365	0.360	0.365	0.350	0.375	14,053,500	0.3576	-1.35%
2024-10-14	0	0.370	0.370	0.375	0.335	0.415	27,727,500	10,279,468	0.3707	0.370	0.370	0.375	0.335	0.415	27,727,500	0.3707	4.23%
2024-10-10	0	0.355	0.355	0.360	0.340	0.400	30,493,500	11,355,583	0.3724	0.355	0.355	0.360	0.340	0.400	30,493,500	0.3724	-5.33%
2024-10-09	0	0.375	0.370	0.375	0.345	0.395	37,393,500	13,452,298	0.3597	0.375	0.370	0.375	0.345	0.395	37,393,500	0.3597	-5.06%
2024-10-08	0	0.395	0.390	0.395	0.385	0.485	35,534,500	14,694,079	0.4135	0.395	0.390	0.395	0.385	0.485	35,534,500	0.4135	-14.13%
2024-10-07	0	0.460	0.450	0.460	0.430	0.475	51,754,542	23,505,250	0.4542	0.460	0.450	0.460	0.430	0.475	51,754,542	0.4542	0.00%
2024-10-04	0	0.460	0.455	0.460	0.445	0.530	61,824,500	29,347,062	0.4747	0.460	0.455	0.460	0.445	0.530	61,824,500	0.4747	0.00%
2024-10-03	0	0.460	0.460	0.465	0.440	0.680	102,398,500	50,916,220	0.4972	0.460	0.460	0.465	0.440	0.680	102,398,500	0.4972	-20.69%
2024-10-02	0	0.580	0.570	0.580	0.325	0.610	197,900,458	96,234,489	0.4863	0.580	0.570	0.580	0.325	0.610	197,900,458	0.4863	58.90%
2024-09-30	0	0.365	0.360	0.365	0.325	0.370	34,316,000	12,356,411	0.3601	0.365	0.360	0.365	0.325	0.370	34,316,000	0.3601	12.31%
2024-09-27	0	0.325	0.320	0.325	0.300	0.330	33,299,903	10,521,285	0.3160	0.325	0.320	0.325	0.300	0.330	33,299,903	0.3160	10.17%
2024-09-26	0	0.295	0.290	0.295	0.270	0.300	19,202,000	5,532,012	0.2881	0.295	0.290	0.295	0.270	0.300	19,202,000	0.2881	7.27%
2024-09-25	0	0.275	0.270	0.275	0.265	0.285	10,966,000	3,036,130	0.2769	0.275	0.270	0.275	0.265	0.285	10,966,000	0.2769	1.85%
2024-09-24	0	0.270	0.265	0.270	0.250	0.275	11,538,500	3,071,397	0.2662	0.270	0.265	0.270	0.250	0.275	11,538,500	0.2662	8.00%
2024-09-23	0	0.250	0.250	0.255	0.245	0.280	18,527,000	4,749,673	0.2564	0.250	0.250	0.255	0.245	0.280	18,527,000	0.2564	-10.71%
2024-09-20	0	0.280	0.275	0.280	0.270	0.290	8,501,000	2,393,525	0.2816	0.280	0.275	0.280	0.270	0.290	8,501,000	0.2816	0.00%
2024-09-19	0	0.280	0.280	0.285	0.265	0.310	21,540,500	6,203,675	0.2880	0.280	0.280	0.285	0.265	0.310	21,540,500	0.2880	5.66%
2024-09-17	0	0.265	0.265	0.270	0.250	0.270	7,309,000	1,908,497	0.2611	0.265	0.265	0.270	0.250	0.270	7,309,000	0.2611	6.00%
2024-09-16	0	0.250	0.250	0.255	0.248	0.285	17,875,000	4,570,897	0.2557	0.250	0.250	0.255	0.248	0.285	17,875,000	0.2557	-10.71%
2024-09-13	0	0.280	0.280	0.285	0.230	0.305	67,649,000	18,812,787	0.2781	0.280	0.280	0.285	0.230	0.305	67,649,000	0.2781	23.35%
2024-09-12	0	0.227	0.227	0.228	0.210	0.237	8,189,500	1,833,260	0.2239	0.227	0.227	0.228	0.210	0.237	8,189,500	0.2239	5.58%
2024-09-11	0	0.215	0.214	0.215	0.215	0.229	10,016,500	2,207,889	0.2204	0.215	0.214	0.215	0.215	0.229	10,016,500	0.2204	-7.73%
2024-09-10	0	0.233	0.232	0.235	0.224	0.238	12,859,000	2,956,152	0.2299	0.233	0.232	0.235	0.224	0.238	12,859,000	0.2299	3.10%
2024-09-09	0	0.226	0.226	0.228	0.220	0.246	26,701,500	6,098,084	0.2284	0.226	0.226	0.228	0.220	0.246	26,701,500	0.2284	-8.13%
2024-09-05	1	0.246	0.246	0.249	0.245	0.260	4,257,500	1,077,417	0.2531	0.246	0.246	0.249	0.245	0.260	4,257,500	0.2531	-5.38%
2024-09-04	0	0.260	0.255	0.260	0.250	0.265	15,543,500	3,964,955	0.2551	0.260	0.255	0.260	0.250	0.265	15,543,500	0.2551	-3.70%
2024-09-03	0	0.270	0.265	0.270	0.265	0.285	8,078,500	2,187,845	0.2708	0.270	0.265	0.270	0.265	0.285	8,078,500	0.2708	-5.26%
2024-09-02	0	0.285	0.280	0.285	0.275	0.285	3,427,500	963,892	0.2812	0.285	0.280	0.285	0.275	0.285	3,427,500	0.2812	-1.72%
2024-08-30	0	0.290	0.285	0.290	0.275	0.290	9,764,000	2,733,040	0.2799	0.290	0.285	0.290	0.275	0.290	9,764,000	0.2799	7.41%
2024-08-29	0	0.270	0.270	0.275	0.265	0.280	2,195,500	596,350	0.2716	0.270	0.270	0.275	0.265	0.280	2,195,500	0.2716	-1.82%
2024-08-28	0	0.275	0.275	0.280	0.270	0.280	3,712,000	1,018,260	0.2743	0.275	0.275	0.280	0.270	0.280	3,712,000	0.2743	-3.51%
2024-08-27	0	0.285	0.280	0.285	0.280	0.290	5,877,000	1,675,692	0.2851	0.285	0.280	0.285	0.280	0.290	5,877,000	0.2851	1.79%
2024-08-26	0	0.280	0.280	0.285	0.270	0.295	7,754,000	2,171,535	0.2801	0.280	0.280	0.285	0.270	0.295	7,754,000	0.2801	3.70%
2024-08-23	0	0.270	0.270	0.275	0.260	0.275	2,899,001	775,262	0.2674	0.270	0.270	0.275	0.260	0.275	2,899,001	0.2674	0.00%
2024-08-22	0	0.270	0.265	0.270	0.260	0.280	13,016,004	3,508,608	0.2696	0.270	0.265	0.270	0.260	0.280	13,016,004	0.2696	-3.57%
2024-08-21	0	0.280	0.275	0.280	0.275	0.285	3,282,508	920,768	0.2805	0.280	0.275	0.280	0.275	0.285	3,282,508	0.2805	0.00%
2024-08-20	0	0.280	0.275	0.280	0.275	0.285	4,253,500	1,188,565	0.2794	0.280	0.275	0.280	0.275	0.285	4,253,500	0.2794	1.82%
2024-08-19	0	0.275	0.275	0.280	0.275	0.285	5,390,000	1,505,557	0.2793	0.275	0.275	0.280	0.275	0.285	5,390,000	0.2793	-3.51%
2024-08-16	0	0.285	0.280	0.285	0.280	0.290	4,657,500	1,319,175	0.2832	0.285	0.280	0.285	0.280	0.290	4,657,500	0.2832	0.00%
2024-08-15	0	0.285	0.280	0.285	0.270	0.290	10,574,000	2,948,625	0.2789	0.285	0.280	0.285	0.270	0.290	10,574,000	0.2789	-1.72%
2024-08-14	0	0.290	0.290	0.295	0.285	0.300	3,679,000	1,072,327	0.2915	0.290	0.290	0.295	0.285	0.300	3,679,000	0.2915	-3.33%
2024-08-13	0	0.300	0.295	0.305	0.290	0.335	21,153,500	6,419,647	0.3035	0.300	0.295	0.305	0.290	0.335	21,153,500	0.3035	7.14%
2024-08-12	0	0.280	0.280	0.285	0.280	0.290	4,728,000	1,350,310	0.2856	0.280	0.280	0.285	0.280	0.290	4,728,000	0.2856	-3.45%
2024-08-09	0	0.290	0.285	0.290	0.280	0.295	4,972,000	1,438,157	0.2893	0.290	0.285	0.290	0.280	0.295	4,972,000	0.2893	5.45%
2024-08-08	0	0.275	0.275	0.285	0.270	0.295	8,213,000	2,328,412	0.2835	0.275	0.275	0.285	0.270	0.295	8,213,000	0.2835	-1.79%
2024-08-07	0	0.280	0.280	0.285	0.275	0.290	10,230,000	2,885,850	0.2821	0.280	0.280	0.285	0.275	0.290	10,230,000	0.2821	-5.08%
2024-08-06	0	0.295	0.290	0.295	0.280	0.295	7,383,000	2,115,697	0.2866	0.295	0.290	0.295	0.280	0.295	7,383,000	0.2866	1.72%
2024-08-05	0	0.290	0.285	0.290	0.280	0.310	12,775,100	3,755,841	0.2940	0.290	0.285	0.290	0.280	0.310	12,775,100	0.2940	-7.94%
2024-08-02	0	0.315	0.310	0.315	0.305	0.320	6,748,500	2,113,162	0.3131	0.315	0.310	0.315	0.305	0.320	6,748,500	0.3131	0.00%
2024-08-01	0	0.315	0.310	0.315	0.300	0.320	5,584,500	1,738,907	0.3114	0.315	0.310	0.315	0.300	0.320	5,584,500	0.3114	1.61%
2024-07-31	0	0.310	0.305	0.310	0.305	0.320	5,921,000	1,841,547	0.3110	0.310	0.305	0.310	0.305	0.320	5,921,000	0.3110	0.00%
2024-07-30	0	0.310	0.305	0.310	0.285	0.330	10,077,000	3,108,055	0.3084	0.310	0.305	0.310	0.285	0.330	10,077,000	0.3084	1.64%
2024-07-29	0	0.305	0.305	0.310	0.295	0.365	27,538,500	8,608,521	0.3126	0.305	0.305	0.310	0.295	0.365	27,538,500	0.3126	-8.96%
2024-07-26	0	0.335	0.335	0.340	0.325	0.340	7,081,500	2,343,315	0.3309	0.335	0.335	0.340	0.325	0.340	7,081,500	0.3309	3.08%
2024-07-25	0	0.325	0.320	0.325	0.320	0.345	7,869,500	2,602,192	0.3307	0.325	0.320	0.325	0.320	0.345	7,869,500	0.3307	-5.80%
2024-07-24	0	0.345	0.345	0.350	0.340	0.360	5,470,000	1,876,612	0.3431	0.345	0.345	0.350	0.340	0.360	5,470,000	0.3431	-2.82%
2024-07-23	0	0.355	0.350	0.355	0.340	0.365	8,131,000	2,825,452	0.3475	0.355	0.350	0.355	0.340	0.365	8,131,000	0.3475	1.43%
2024-07-22	0	0.350	0.350	0.355	0.350	0.370	3,197,000	1,136,870	0.3556	0.350	0.350	0.355	0.350	0.370	3,197,000	0.3556	0.00%
2024-07-19	0	0.350	0.350	0.355	0.350	0.370	4,960,500	1,783,410	0.3595	0.350	0.350	0.355	0.350	0.370	4,960,500	0.3595	-2.78%
2024-07-18	0	0.360	0.360	0.370	0.355	0.380	8,975,500	3,263,180	0.3636	0.360	0.360	0.370	0.355	0.380	8,975,500	0.3636	-5.26%
2024-07-17	0	0.380	0.375	0.380	0.375	0.395	11,358,000	4,364,542	0.3843	0.380	0.375	0.380	0.375	0.395	11,358,000	0.3843	-2.56%
2024-07-16	0	0.390	0.385	0.390	0.380	0.400	9,059,000	3,515,810	0.3881	0.390	0.385	0.390	0.380	0.400	9,059,000	0.3881	-1.27%
2024-07-15	0	0.395	0.390	0.395	0.390	0.415	13,466,500	5,409,160	0.4017	0.395	0.390	0.395	0.390	0.415	13,466,500	0.4017	1.28%
2024-07-12	0	0.390	0.390	0.395	0.375	0.395	7,433,600	2,855,890	0.3842	0.390	0.390	0.395	0.375	0.395	7,433,600	0.3842	2.63%
2024-07-11	0	0.380	0.380	0.385	0.380	0.400	8,079,000	3,116,130	0.3857	0.380	0.380	0.385	0.380	0.400	8,079,000	0.3857	-2.56%
2024-07-10	0	0.390	0.385	0.390	0.350	0.395	18,114,000	6,856,990	0.3785	0.390	0.385	0.390	0.350	0.395	18,114,000	0.3785	9.86%
2024-07-09	0	0.355	0.350	0.355	0.350	0.390	21,264,000	7,693,872	0.3618	0.355	0.350	0.355	0.350	0.390	21,264,000	0.3618	-6.58%
2024-07-08	0	0.380	0.380	0.390	0.380	0.400	6,932,000	2,673,047	0.3856	0.380	0.380	0.390	0.380	0.400	6,932,000	0.3856	-5.00%
2024-07-05	0	0.400	0.395	0.400	0.395	0.410	6,186,500	2,457,690	0.3973	0.400	0.395	0.400	0.395	0.410	6,186,500	0.3973	-1.23%
2024-07-04	0	0.405	0.400	0.405	0.395	0.420	11,404,500	4,592,452	0.4027	0.405	0.400	0.405	0.395	0.420	11,404,500	0.4027	0.00%
2024-07-03	0	0.405	0.400	0.405	0.375	0.410	20,574,000	8,104,127	0.3939	0.405	0.400	0.405	0.375	0.410	20,574,000	0.3939	1.25%
2024-07-02	0	0.400	0.400	0.405	0.400	0.445	20,262,000	8,369,327	0.4131	0.400	0.400	0.405	0.400	0.445	20,262,000	0.4131	-8.05%
2024-06-28	0	0.435	0.435	0.440	0.400	0.465	60,191,000	26,216,147	0.4355	0.435	0.435	0.440	0.400	0.465	60,191,000	0.4355	2.35%
2024-06-27	0	0.425	0.425	0.430	0.395	0.440	21,053,000	8,717,522	0.4141	0.425	0.425	0.430	0.395	0.440	21,053,000	0.4141	-1.16%
2024-06-26	0	0.430	0.425	0.430	0.390	0.445	19,728,500	8,317,227	0.4216	0.430	0.425	0.430	0.390	0.445	19,728,500	0.4216	6.17%
2024-06-25	0	0.405	0.405	0.410	0.385	0.425	29,938,000	12,051,300	0.4025	0.405	0.405	0.410	0.385	0.425	29,938,000	0.4025	3.85%
2024-06-24	0	0.390	0.390	0.395	0.375	0.460	74,663,000	30,717,975	0.4114	0.390	0.390	0.395	0.375	0.460	74,663,000	0.4114	-15.22%
2024-06-21	0	0.460	0.455	0.460	0.295	0.475	170,585,500	71,165,312	0.4172	0.460	0.455	0.460	0.295	0.475	170,585,500	0.4172	55.93%
2024-06-20	0	0.295	0.295	0.300	0.290	0.320	17,732,500	5,356,072	0.3020	0.295	0.295	0.300	0.290	0.320	17,732,500	0.3020	-4.84%
2024-06-19	0	0.310	0.305	0.310	0.305	0.325	14,224,000	4,404,327	0.3096	0.310	0.305	0.310	0.305	0.325	14,224,000	0.3096	-1.59%
2024-06-18	0	0.315	0.315	0.320	0.315	0.345	10,966,000	3,608,282	0.3290	0.315	0.315	0.320	0.315	0.345	10,966,000	0.3290	-5.97%
2024-06-17	0	0.335	0.335	0.340	0.330	0.345	7,914,500	2,646,170	0.3343	0.335	0.335	0.340	0.330	0.345	7,914,500	0.3343	-1.47%
2024-06-14	0	0.340	0.340	0.345	0.340	0.355	7,602,500	2,604,437	0.3426	0.340	0.340	0.345	0.340	0.355	7,602,500	0.3426	-2.86%
2024-06-13	0	0.350	0.345	0.350	0.340	0.360	8,534,500	2,963,585	0.3472	0.350	0.345	0.350	0.340	0.360	8,534,500	0.3472	2.94%
2024-06-12	0	0.340	0.340	0.345	0.315	0.380	52,242,500	17,820,280	0.3411	0.340	0.340	0.345	0.315	0.380	52,242,500	0.3411	-20.93%
2024-06-11	0	0.430	0.425	0.430	0.415	0.445	8,354,500	3,524,330	0.4218	0.430	0.425	0.430	0.415	0.445	8,354,500	0.4218	-1.15%
2024-06-07	0	0.435	0.430	0.435	0.395	0.485	66,997,370	29,371,374	0.4384	0.435	0.430	0.435	0.395	0.485	66,997,370	0.4384	10.13%
2024-06-06	0	0.395	0.395	0.400	0.385	0.450	32,036,000	13,038,420	0.4070	0.395	0.395	0.400	0.385	0.450	32,036,000	0.4070	-10.23%
2024-06-05	0	0.440	0.435	0.440	0.425	0.475	23,803,500	10,462,862	0.4396	0.440	0.435	0.440	0.425	0.475	23,803,500	0.4396	-4.35%
2024-06-04	0	0.460	0.455	0.460	0.445	0.475	24,236,636	11,079,077	0.4571	0.460	0.455	0.460	0.445	0.475	24,236,636	0.4571	2.22%
2024-06-03	0	0.450	0.450	0.460	0.450	0.560	52,219,500	25,408,477	0.4866	0.450	0.450	0.460	0.450	0.560	52,219,500	0.4866	-9.09%
2024-05-31	0	0.495	0.485	0.495	0.470	0.530	39,195,500	19,526,267	0.4982	0.495	0.485	0.495	0.470	0.530	39,195,500	0.4982	-1.00%
2024-05-30	0	0.500	0.500	0.510	0.500	0.610	57,524,000	30,679,084	0.5333	0.500	0.500	0.510	0.500	0.610	57,524,000	0.5333	-16.67%
2024-05-29	0	0.600	0.600	0.610	0.520	0.630	55,705,300	32,954,726	0.5916	0.600	0.600	0.610	0.520	0.630	55,705,300	0.5916	3.45%
2024-05-28	0	0.580	0.570	0.580	0.550	0.730	114,103,000	69,005,470	0.6048	0.580	0.570	0.580	0.550	0.730	114,103,000	0.6048	-18.31%
2024-05-27	0	0.710	0.700	0.710	0.620	0.810	395,023,100	283,801,581	0.7184	0.710	0.700	0.710	0.620	0.810	395,023,100	0.7184	86.84%
2024-05-24	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2024-05-17	1	0.380	0.375	0.380	0.285	0.430	190,077,000	68,120,857	0.3584	0.380	0.375	0.380	0.285	0.430	190,077,000	0.3584	53.23%
2024-05-16	0	0.248	0.248	0.255	0.230	0.260	32,001,000	7,915,516	0.2474	0.248	0.248	0.255	0.230	0.260	32,001,000	0.2474	7.36%
2024-05-14	0	0.231	0.231	0.235	0.230	0.242	11,774,500	2,752,003	0.2337	0.231	0.231	0.235	0.230	0.242	11,774,500	0.2337	-1.70%
2024-05-13	0	0.235	0.234	0.235	0.234	0.244	11,853,500	2,803,131	0.2365	0.235	0.234	0.235	0.234	0.244	11,853,500	0.2365	-3.29%
2024-05-10	0	0.243	0.242	0.243	0.235	0.255	19,127,000	4,641,598	0.2427	0.243	0.242	0.243	0.235	0.255	19,127,000	0.2427	1.25%
2024-05-09	0	0.240	0.240	0.244	0.233	0.249	11,209,000	2,695,998	0.2405	0.240	0.240	0.244	0.233	0.249	11,209,000	0.2405	0.84%
2024-05-08	0	0.238	0.236	0.238	0.235	0.260	9,892,000	2,375,830	0.2402	0.238	0.236	0.238	0.235	0.260	9,892,000	0.2402	-2.86%
2024-05-07	0	0.245	0.245	0.249	0.243	0.255	9,342,000	2,309,663	0.2472	0.245	0.245	0.249	0.243	0.255	9,342,000	0.2472	-3.92%
2024-05-06	0	0.255	0.250	0.255	0.250	0.275	18,105,000	4,670,920	0.2580	0.255	0.250	0.255	0.250	0.275	18,105,000	0.2580	-1.92%
2024-05-03	0	0.260	0.260	0.265	0.233	0.285	62,792,500	16,576,275	0.2640	0.260	0.260	0.265	0.233	0.285	62,792,500	0.2640	10.64%
2024-05-02	0	0.235	0.234	0.235	0.222	0.249	17,698,500	4,164,227	0.2353	0.235	0.234	0.235	0.222	0.249	17,698,500	0.2353	2.17%
2024-04-30	0	0.230	0.228	0.230	0.226	0.244	6,555,500	1,523,009	0.2323	0.230	0.228	0.230	0.226	0.244	6,555,500	0.2323	-5.35%
2024-04-29	0	0.243	0.240	0.243	0.221	0.260	29,929,000	7,309,616	0.2442	0.243	0.240	0.243	0.221	0.260	29,929,000	0.2442	11.98%
2024-04-26	0	0.217	0.216	0.217	0.207	0.227	14,656,500	3,184,134	0.2173	0.217	0.216	0.217	0.207	0.227	14,656,500	0.2173	4.83%
2024-04-25	0	0.207	0.207	0.211	0.205	0.215	6,797,000	1,423,365	0.2094	0.207	0.207	0.211	0.205	0.215	6,797,000	0.2094	0.00%
2024-04-24	0	0.207	0.206	0.209	0.202	0.218	8,051,000	1,665,555	0.2069	0.207	0.206	0.209	0.202	0.218	8,051,000	0.2069	1.47%
2024-04-23	0	0.204	0.204	0.207	0.202	0.209	5,196,000	1,062,022	0.2044	0.204	0.204	0.207	0.202	0.209	5,196,000	0.2044	-1.45%
2024-04-22	0	0.207	0.205	0.207	0.203	0.211	6,781,500	1,397,793	0.2061	0.207	0.205	0.207	0.203	0.211	6,781,500	0.2061	0.49%
2024-04-19	0	0.206	0.209	0.210	0.204	0.223	8,197,000	1,710,183	0.2086	0.206	0.209	0.210	0.204	0.223	8,197,000	0.2086	-5.94%
2024-04-18	0	0.219	0.212	0.219	0.205	0.239	12,178,000	2,688,799	0.2208	0.219	0.212	0.219	0.205	0.239	12,178,000	0.2208	5.80%
2024-04-17	0	0.207	0.205	0.208	0.200	0.219	14,386,500	2,939,529	0.2043	0.207	0.205	0.208	0.200	0.219	14,386,500	0.2043	-2.82%
2024-04-16	0	0.213	0.213	0.214	0.208	0.230	11,777,500	2,528,906	0.2147	0.213	0.213	0.214	0.208	0.230	11,777,500	0.2147	-6.99%
2024-04-15	0	0.229	0.229	0.231	0.226	0.236	6,879,000	1,585,791	0.2305	0.229	0.229	0.231	0.226	0.236	6,879,000	0.2305	-1.72%
2024-04-12	0	0.233	0.233	0.234	0.226	0.246	6,216,000	1,452,172	0.2336	0.233	0.233	0.234	0.226	0.246	6,216,000	0.2336	-5.28%
2024-04-11	0	0.246	0.239	0.245	0.235	0.255	4,596,500	1,122,124	0.2441	0.246	0.239	0.245	0.235	0.255	4,596,500	0.2441	-3.53%
2024-04-10	0	0.255	0.255	0.260	0.245	0.270	8,415,000	2,174,844	0.2584	0.255	0.255	0.260	0.245	0.270	8,415,000	0.2584	2.41%
2024-04-09	0	0.249	0.249	0.250	0.225	0.250	9,462,500	2,253,679	0.2382	0.249	0.249	0.250	0.225	0.250	9,462,500	0.2382	10.67%
2024-04-08	0	0.225	0.224	0.225	0.190	0.246	32,126,000	6,889,900	0.2145	0.225	0.224	0.225	0.190	0.246	32,126,000	0.2145	-9.64%
2024-04-05	0	0.249	0.249	0.250	0.244	0.255	7,488,000	1,862,026	0.2487	0.249	0.249	0.250	0.244	0.255	7,488,000	0.2487	-4.23%
2024-04-03	0	0.260	0.255	0.260	0.244	0.275	15,456,500	3,966,493	0.2566	0.260	0.255	0.260	0.244	0.275	15,456,500	0.2566	-5.45%
2024-04-02	0	0.275	0.275	0.285	0.275	0.305	11,548,000	3,303,900	0.2861	0.275	0.275	0.285	0.275	0.305	11,548,000	0.2861	-6.78%
2024-03-28	0	0.295	0.290	0.295	0.280	0.300	3,843,500	1,118,010	0.2909	0.295	0.290	0.295	0.280	0.300	3,843,500	0.2909	5.36%
2024-03-27	0	0.280	0.280	0.290	0.280	0.295	8,088,000	2,321,100	0.2870	0.280	0.280	0.290	0.280	0.295	8,088,000	0.2870	-5.08%
2024-03-26	0	0.295	0.295	0.300	0.290	0.320	6,371,000	1,931,690	0.3032	0.295	0.295	0.300	0.290	0.320	6,371,000	0.3032	-4.84%
2024-03-25	0	0.310	0.310	0.320	0.305	0.325	11,680,000	3,672,630	0.3144	0.310	0.310	0.320	0.305	0.325	11,680,000	0.3144	-4.62%
2024-03-22	0	0.325	0.320	0.325	0.310	0.330	8,215,500	2,610,450	0.3177	0.325	0.320	0.325	0.310	0.330	8,215,500	0.3177	0.00%
2024-03-21	0	0.325	0.325	0.330	0.315	0.325	3,372,000	1,087,915	0.3226	0.325	0.325	0.330	0.315	0.325	3,372,000	0.3226	1.56%
2024-03-20	0	0.320	0.315	0.320	0.310	0.330	6,159,500	1,955,597	0.3175	0.320	0.315	0.320	0.310	0.330	6,159,500	0.3175	-3.03%
2024-03-19	0	0.330	0.325	0.330	0.305	0.335	15,069,850	4,838,888	0.3211	0.330	0.325	0.330	0.305	0.335	15,069,850	0.3211	0.00%
2024-03-18	0	0.330	0.330	0.335	0.310	0.350	12,668,500	4,212,227	0.3325	0.330	0.330	0.335	0.310	0.350	12,668,500	0.3325	-5.71%
2024-03-15	0	0.350	0.345	0.350	0.345	0.360	4,752,500	1,679,807	0.3535	0.350	0.345	0.350	0.345	0.360	4,752,500	0.3535	-1.41%
2024-03-14	0	0.355	0.350	0.355	0.335	0.355	7,346,500	2,553,152	0.3475	0.355	0.350	0.355	0.335	0.355	7,346,500	0.3475	4.41%
2024-03-13	0	0.340	0.340	0.345	0.335	0.355	4,308,530	1,476,457	0.3427	0.340	0.340	0.345	0.335	0.355	4,308,530	0.3427	-4.23%
2024-03-12	0	0.355	0.355	0.360	0.335	0.355	7,745,500	2,684,200	0.3465	0.355	0.355	0.360	0.335	0.355	7,745,500	0.3465	5.97%
2024-03-11	0	0.335	0.335	0.340	0.330	0.345	7,101,500	2,401,980	0.3382	0.335	0.335	0.340	0.330	0.345	7,101,500	0.3382	-1.47%
2024-03-08	0	0.340	0.340	0.345	0.340	0.360	5,313,500	1,861,232	0.3503	0.340	0.340	0.345	0.340	0.360	5,313,500	0.3503	-2.86%
2024-03-07	0	0.350	0.350	0.355	0.345	0.355	4,015,000	1,402,892	0.3494	0.350	0.350	0.355	0.345	0.355	4,015,000	0.3494	0.00%
2024-03-06	0	0.350	0.350	0.355	0.340	0.355	5,068,212	1,762,493	0.3478	0.350	0.350	0.355	0.340	0.355	5,068,212	0.3478	2.94%
2024-03-05	0	0.340	0.340	0.345	0.340	0.370	9,633,000	3,359,562	0.3488	0.340	0.340	0.345	0.340	0.370	9,633,000	0.3488	-8.11%
2024-03-04	0	0.370	0.365	0.370	0.350	0.375	9,416,000	3,463,092	0.3678	0.370	0.365	0.370	0.350	0.375	9,416,000	0.3678	5.71%
2024-03-01	0	0.350	0.345	0.350	0.345	0.365	10,509,500	3,712,445	0.3532	0.350	0.345	0.350	0.345	0.365	10,509,500	0.3532	-1.41%
2024-02-29	0	0.355	0.355	0.360	0.350	0.380	11,573,500	4,199,085	0.3628	0.355	0.355	0.360	0.350	0.380	11,573,500	0.3628	0.00%
2024-02-28	0	0.355	0.355	0.365	0.340	0.420	42,745,000	16,470,067	0.3853	0.355	0.355	0.365	0.340	0.420	42,745,000	0.3853	-6.58%
2024-02-27	0	0.380	0.380	0.385	0.340	0.395	48,069,500	17,821,567	0.3707	0.380	0.380	0.385	0.340	0.395	48,069,500	0.3707	10.14%
2024-02-26	0	0.345	0.345	0.350	0.295	0.365	40,867,000	13,729,842	0.3360	0.345	0.345	0.350	0.295	0.365	40,867,000	0.3360	16.95%
2024-02-23	0	0.295	0.295	0.300	0.290	0.305	10,584,000	3,119,295	0.2947	0.295	0.295	0.300	0.290	0.305	10,584,000	0.2947	0.00%
2024-02-22	0	0.295	0.295	0.300	0.290	0.305	7,987,000	2,385,290	0.2986	0.295	0.295	0.300	0.290	0.305	7,987,000	0.2986	-1.67%
2024-02-21	0	0.300	0.295	0.300	0.295	0.320	15,557,500	4,772,560	0.3068	0.300	0.295	0.300	0.295	0.320	15,557,500	0.3068	-1.64%
2024-02-20	0	0.305	0.300	0.305	0.290	0.310	6,847,500	2,043,955	0.2985	0.305	0.300	0.305	0.290	0.310	6,847,500	0.2985	5.17%
2024-02-19	0	0.290	0.290	0.295	0.290	0.320	12,365,000	3,670,060	0.2968	0.290	0.290	0.295	0.290	0.320	12,365,000	0.2968	-4.92%
2024-02-16	0	0.305	0.305	0.315	0.280	0.320	19,520,500	5,910,452	0.3028	0.305	0.305	0.315	0.280	0.320	19,520,500	0.3028	8.93%
2024-02-15	0	0.280	0.280	0.285	0.265	0.285	12,156,500	3,345,230	0.2752	0.280	0.280	0.285	0.265	0.285	12,156,500	0.2752	3.70%
2024-02-14	0	0.270	0.265	0.270	0.236	0.270	20,722,000	5,380,583	0.2597	0.270	0.265	0.270	0.236	0.270	20,722,000	0.2597	11.11%
2024-02-09	0	0.243	0.242	0.245	0.232	0.249	6,257,500	1,523,142	0.2434	0.243	0.242	0.245	0.232	0.249	6,257,500	0.2434	2.97%
2024-02-08	0	0.236	0.236	0.237	0.235	0.241	4,885,500	1,154,870	0.2364	0.236	0.236	0.237	0.235	0.241	4,885,500	0.2364	-2.07%
2024-02-07	0	0.241	0.240	0.241	0.238	0.255	10,109,000	2,490,955	0.2464	0.241	0.240	0.241	0.238	0.255	10,109,000	0.2464	0.00%
2024-02-06	0	0.241	0.240	0.241	0.226	0.244	9,420,000	2,252,987	0.2392	0.241	0.240	0.241	0.226	0.244	9,420,000	0.2392	2.55%
2024-02-05	0	0.235	0.233	0.235	0.226	0.250	15,278,500	3,537,297	0.2315	0.235	0.233	0.235	0.226	0.250	15,278,500	0.2315	-1.26%
2024-02-02	0	0.238	0.238	0.240	0.233	0.275	33,917,500	8,519,913	0.2512	0.238	0.238	0.240	0.233	0.275	33,917,500	0.2512	-3.25%
2024-02-01	0	0.246	0.246	0.247	0.233	0.255	16,693,500	4,105,383	0.2459	0.246	0.246	0.247	0.233	0.255	16,693,500	0.2459	1.65%
2024-01-31	0	0.242	0.242	0.243	0.227	0.255	19,959,500	4,824,465	0.2417	0.242	0.242	0.243	0.227	0.255	19,959,500	0.2417	1.26%
2024-01-30	0	0.239	0.236	0.239	0.200	0.260	69,710,000	16,412,644	0.2354	0.239	0.236	0.239	0.200	0.260	69,710,000	0.2354	4.37%
2024-01-29	1	0.229	0.227	0.233	0.227	0.285	18,597,000	4,614,442	0.2481	0.229	0.227	0.233	0.227	0.285	18,597,000	0.2481	-18.21%
2024-01-26	0	0.280	0.275	0.285	0.275	0.315	26,162,500	7,561,050	0.2890	0.280	0.275	0.285	0.275	0.315	26,162,500	0.2890	-11.11%
2024-01-25	0	0.315	0.315	0.320	0.260	0.325	43,393,500	12,958,785	0.2986	0.315	0.315	0.320	0.260	0.325	43,393,500	0.2986	21.15%
2024-01-24	0	0.260	0.255	0.260	0.235	0.270	28,456,735	7,189,690	0.2527	0.260	0.255	0.260	0.235	0.270	28,456,735	0.2527	10.64%
2024-01-23	0	0.235	0.235	0.236	0.225	0.255	27,332,500	6,540,535	0.2393	0.235	0.235	0.236	0.225	0.255	27,332,500	0.2393	3.07%
2024-01-22	0	0.228	0.228	0.230	0.220	0.260	39,623,000	9,210,964	0.2325	0.228	0.228	0.230	0.220	0.260	39,623,000	0.2325	-8.80%
2024-01-19	0	0.250	0.250	0.255	0.250	0.285	25,588,500	6,639,852	0.2595	0.250	0.250	0.255	0.250	0.285	25,588,500	0.2595	-9.09%
2024-01-18	0	0.275	0.270	0.275	0.238	0.300	41,444,500	11,078,312	0.2673	0.275	0.270	0.275	0.238	0.300	41,444,500	0.2673	10.00%
2024-01-17	0	0.250	0.250	0.255	0.246	0.270	36,676,500	9,335,456	0.2545	0.250	0.250	0.255	0.246	0.270	36,676,500	0.2545	-9.09%
2024-01-16	0	0.275	0.270	0.275	0.270	0.295	27,832,500	7,655,362	0.2751	0.275	0.270	0.275	0.270	0.295	27,832,500	0.2751	-5.17%
2024-01-15	0	0.290	0.290	0.295	0.290	0.330	32,767,500	9,857,775	0.3008	0.290	0.290	0.295	0.290	0.330	32,767,500	0.3008	-12.12%
2024-01-12	0	0.330	0.325	0.330	0.295	0.340	39,718,000	12,363,272	0.3113	0.330	0.325	0.330	0.295	0.340	39,718,000	0.3113	-1.49%
2024-01-11	0	0.335	0.335	0.340	0.330	0.355	25,593,000	8,687,827	0.3395	0.335	0.335	0.340	0.330	0.355	25,593,000	0.3395	0.00%
2024-01-10	0	0.335	0.335	0.340	0.330	0.360	28,344,500	9,542,067	0.3366	0.335	0.335	0.340	0.330	0.360	28,344,500	0.3366	-6.94%
2024-01-09	0	0.360	0.350	0.360	0.345	0.395	28,273,500	10,428,822	0.3689	0.360	0.350	0.360	0.345	0.395	28,273,500	0.3689	-7.69%
2024-01-08	0	0.390	0.385	0.390	0.320	0.420	21,980,500	8,361,055	0.3804	0.390	0.385	0.390	0.320	0.420	21,980,500	0.3804	-6.02%
2024-01-05	0	0.415	0.415	0.420	0.415	0.440	11,078,500	4,673,742	0.4219	0.415	0.415	0.420	0.415	0.440	11,078,500	0.4219	-4.60%
2024-01-04	0	0.435	0.430	0.435	0.420	0.450	7,327,000	3,179,677	0.4340	0.435	0.430	0.435	0.420	0.450	7,327,000	0.4340	0.00%
2024-01-03	0	0.435	0.435	0.440	0.420	0.475	15,450,000	6,728,112	0.4355	0.435	0.435	0.440	0.420	0.475	15,450,000	0.4355	-3.33%
2024-01-02	0	0.450	0.450	0.455	0.415	0.470	47,446,500	20,701,952	0.4363	0.450	0.450	0.455	0.415	0.470	47,446,500	0.4363	-11.76%
2023-12-29	0	0.510	0.500	0.510	0.420	0.530	65,922,500	32,808,515	0.4977	0.510	0.500	0.510	0.420	0.530	65,922,500	0.4977	17.24%
2023-12-28	0	0.435	0.435	0.440	0.410	0.445	42,545,500	18,132,750	0.4262	0.435	0.435	0.440	0.410	0.445	42,545,500	0.4262	-3.33%
2023-12-27	0	0.450	0.445	0.450	0.440	0.540	49,643,500	24,277,941	0.4890	0.450	0.445	0.450	0.440	0.540	49,643,500	0.4890	-8.16%
2023-12-22	0	0.490	0.490	0.495	0.490	0.630	132,942,000	72,224,287	0.5433	0.490	0.490	0.495	0.490	0.630	132,942,000	0.5433	-16.95%
2023-12-21	0	0.590	0.580	0.590	0.380	0.590	101,560,000	50,085,550	0.4932	0.590	0.580	0.590	0.380	0.590	101,560,000	0.4932	49.37%
2023-12-20	0	0.395	0.390	0.395	0.345	0.415	49,612,500	19,443,002	0.3919	0.395	0.390	0.395	0.345	0.415	49,612,500	0.3919	9.72%
2023-12-19	0	0.360	0.355	0.360	0.300	0.370	41,740,500	14,053,687	0.3367	0.360	0.355	0.360	0.300	0.370	41,740,500	0.3367	16.13%
2023-12-18	0	0.310	0.305	0.310	0.295	0.315	6,438,325	1,963,913	0.3050	0.310	0.305	0.310	0.295	0.315	6,438,325	0.3050	1.64%
2023-12-15	0	0.305	0.300	0.305	0.295	0.315	13,200,500	3,959,087	0.2999	0.305	0.300	0.305	0.295	0.315	13,200,500	0.2999	5.17%
2023-12-14	0	0.290	0.290	0.295	0.285	0.315	14,548,000	4,331,352	0.2977	0.290	0.290	0.295	0.285	0.315	14,548,000	0.2977	3.57%
2023-12-13	0	0.280	0.275	0.285	0.265	0.280	8,471,000	2,333,422	0.2755	0.280	0.275	0.285	0.265	0.280	8,471,000	0.2755	3.70%
2023-12-12	0	0.270	0.270	0.275	0.270	0.285	9,835,500	2,712,680	0.2758	0.270	0.270	0.275	0.270	0.285	9,835,500	0.2758	-3.57%
2023-12-11	0	0.280	0.275	0.280	0.260	0.280	8,299,500	2,232,867	0.2690	0.280	0.275	0.280	0.260	0.280	8,299,500	0.2690	3.70%
2023-12-08	0	0.270	0.270	0.280	0.270	0.295	10,061,500	2,824,122	0.2807	0.270	0.270	0.280	0.270	0.295	10,061,500	0.2807	-6.90%
2023-12-07	0	0.290	0.285	0.290	0.280	0.300	9,768,500	2,795,150	0.2861	0.290	0.285	0.290	0.280	0.300	9,768,500	0.2861	-3.33%
2023-12-06	0	0.300	0.295	0.300	0.290	0.310	7,980,000	2,400,072	0.3008	0.300	0.295	0.300	0.290	0.310	7,980,000	0.3008	1.69%
2023-12-05	0	0.295	0.290	0.295	0.280	0.315	15,027,000	4,434,887	0.2951	0.295	0.290	0.295	0.280	0.315	15,027,000	0.2951	-4.84%
2023-12-04	0	0.310	0.305	0.310	0.270	0.325	20,356,500	6,276,437	0.3083	0.310	0.305	0.310	0.270	0.325	20,356,500	0.3083	6.90%
2023-12-01	0	0.290	0.285	0.290	0.270	0.300	21,095,500	6,015,092	0.2851	0.290	0.285	0.290	0.270	0.300	21,095,500	0.2851	-1.69%
2023-11-30	0	0.295	0.290	0.295	0.285	0.315	36,480,500	10,774,880	0.2954	0.295	0.290	0.295	0.285	0.315	36,480,500	0.2954	0.00%
2023-11-29	0	0.295	0.290	0.295	0.275	0.335	51,476,500	14,982,862	0.2911	0.295	0.290	0.295	0.275	0.335	51,476,500	0.2911	-9.23%
2023-11-28	0	0.325	0.325	0.330	0.325	0.360	23,743,500	7,911,270	0.3332	0.325	0.325	0.330	0.325	0.360	23,743,500	0.3332	-7.14%
2023-11-27	0	0.350	0.350	0.355	0.345	0.380	11,351,500	4,048,820	0.3567	0.350	0.350	0.355	0.345	0.380	11,351,500	0.3567	-5.41%
2023-11-24	0	0.370	0.370	0.375	0.365	0.395	19,705,500	7,415,190	0.3763	0.370	0.370	0.375	0.365	0.395	19,705,500	0.3763	0.00%
2023-11-23	0	0.370	0.370	0.375	0.335	0.420	47,350,500	18,050,987	0.3812	0.370	0.370	0.375	0.335	0.420	47,350,500	0.3812	7.25%
2023-11-22	0	0.345	0.340	0.345	0.335	0.360	14,946,000	5,113,757	0.3421	0.345	0.340	0.345	0.335	0.360	14,946,000	0.3421	-2.82%
2023-11-21	0	0.355	0.350	0.355	0.345	0.375	30,788,000	10,953,727	0.3558	0.355	0.350	0.355	0.345	0.375	30,788,000	0.3558	-5.33%
2023-11-20	0	0.375	0.370	0.375	0.365	0.400	12,672,000	4,822,892	0.3806	0.375	0.370	0.375	0.365	0.400	12,672,000	0.3806	-3.85%
2023-11-17	0	0.390	0.390	0.395	0.370	0.430	26,465,000	10,298,852	0.3891	0.390	0.390	0.395	0.370	0.430	26,465,000	0.3891	-7.14%
2023-11-16	0	0.420	0.415	0.420	0.410	0.435	10,125,500	4,239,790	0.4187	0.420	0.415	0.420	0.410	0.435	10,125,500	0.4187	-1.18%
2023-11-15	0	0.425	0.425	0.430	0.420	0.450	17,703,000	7,641,275	0.4316	0.425	0.425	0.430	0.420	0.450	17,703,000	0.4316	-2.30%
2023-11-14	0	0.435	0.435	0.440	0.425	0.455	10,287,500	4,493,320	0.4368	0.435	0.435	0.440	0.425	0.455	10,287,500	0.4368	-3.33%
2023-11-13	0	0.450	0.450	0.455	0.440	0.460	5,311,500	2,395,267	0.4510	0.450	0.450	0.455	0.440	0.460	5,311,500	0.4510	0.00%
2023-11-10	0	0.450	0.450	0.455	0.445	0.465	6,087,000	2,776,805	0.4562	0.450	0.450	0.455	0.445	0.465	6,087,000	0.4562	0.00%
2023-11-09	0	0.450	0.450	0.455	0.450	0.470	8,386,500	3,828,707	0.4565	0.450	0.450	0.455	0.450	0.470	8,386,500	0.4565	-3.23%
2023-11-08	0	0.465	0.460	0.465	0.435	0.485	18,028,000	8,247,817	0.4575	0.465	0.460	0.465	0.435	0.485	18,028,000	0.4575	0.00%
2023-11-07	0	0.465	0.465	0.475	0.465	0.500	14,882,500	7,134,482	0.4794	0.465	0.465	0.475	0.465	0.500	14,882,500	0.4794	-6.06%
2023-11-06	0	0.495	0.490	0.495	0.470	0.530	23,471,500	11,744,345	0.5004	0.495	0.490	0.495	0.470	0.530	23,471,500	0.5004	3.13%
2023-11-03	0	0.480	0.470	0.480	0.460	0.480	8,188,500	3,857,680	0.4711	0.480	0.470	0.480	0.460	0.480	8,188,500	0.4711	3.23%
2023-11-02	0	0.465	0.465	0.470	0.455	0.510	12,830,000	6,192,360	0.4826	0.465	0.465	0.470	0.455	0.510	12,830,000	0.4826	-1.06%
2023-11-01	0	0.470	0.465	0.470	0.445	0.475	8,159,500	3,748,942	0.4595	0.470	0.465	0.470	0.445	0.475	8,159,500	0.4595	3.30%
2023-10-31	0	0.455	0.455	0.460	0.440	0.475	11,251,000	5,084,450	0.4519	0.455	0.455	0.460	0.440	0.475	11,251,000	0.4519	-4.21%
2023-10-30	0	0.475	0.475	0.480	0.460	0.495	15,832,000	7,531,492	0.4757	0.475	0.475	0.480	0.460	0.495	15,832,000	0.4757	-2.06%
2023-10-27	0	0.485	0.485	0.490	0.455	0.510	20,471,500	9,938,787	0.4855	0.485	0.485	0.490	0.455	0.510	20,471,500	0.4855	5.43%
2023-10-26	0	0.460	0.455	0.460	0.455	0.490	10,728,500	5,032,240	0.4691	0.460	0.455	0.460	0.455	0.490	10,728,500	0.4691	-3.16%
2023-10-25	0	0.475	0.470	0.475	0.470	0.560	25,833,500	13,149,097	0.5090	0.475	0.470	0.475	0.470	0.560	25,833,500	0.5090	2.15%
2023-10-24	0	0.465	0.465	0.470	0.450	0.490	17,113,500	7,954,402	0.4648	0.465	0.465	0.470	0.450	0.490	17,113,500	0.4648	-5.10%
2023-10-20	0	0.490	0.490	0.495	0.480	0.570	22,844,500	11,816,795	0.5173	0.490	0.490	0.495	0.480	0.570	22,844,500	0.5173	-12.50%
2023-10-19	0	0.560	0.550	0.560	0.530	0.630	36,311,000	20,783,155	0.5724	0.560	0.550	0.560	0.530	0.630	36,311,000	0.5724	0.00%
2023-10-18	0	0.560	0.560	0.570	0.530	0.640	44,209,000	25,735,215	0.5821	0.560	0.560	0.570	0.530	0.640	44,209,000	0.5821	-8.20%
2023-10-17	0	0.610	0.600	0.610	0.440	0.640	65,224,200	35,253,663	0.5405	0.610	0.600	0.610	0.440	0.640	65,224,200	0.5405	38.64%
2023-10-16	0	0.440	0.440	0.445	0.430	0.500	14,003,500	6,335,615	0.4524	0.440	0.440	0.445	0.430	0.500	14,003,500	0.4524	-11.11%
2023-10-13	0	0.495	0.490	0.495	0.470	0.500	5,590,000	2,737,077	0.4896	0.495	0.490	0.495	0.470	0.500	5,590,000	0.4896	2.06%
2023-10-12	0	0.485	0.485	0.490	0.475	0.530	14,713,500	7,307,180	0.4966	0.485	0.485	0.490	0.475	0.530	14,713,500	0.4966	-4.90%
2023-10-11	0	0.510	0.510	0.520	0.420	0.520	52,417,500	25,095,562	0.4788	0.510	0.510	0.520	0.420	0.520	52,417,500	0.4788	18.60%
2023-10-10	0	0.430	0.425	0.430	0.410	0.520	55,564,500	25,723,632	0.4630	0.430	0.425	0.430	0.410	0.520	55,564,500	0.4630	-15.69%
2023-10-09	0	0.510	0.510	0.520	0.500	0.610	47,418,588	25,725,785	0.5425	0.510	0.510	0.520	0.500	0.610	47,418,588	0.5425	-8.93%
2023-10-06	1	-	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
2023-10-05	1	-	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
2023-10-04	1	-	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
2023-10-03	1	-	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
2023-09-29	1	-	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
2023-09-28	1	-	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
2023-09-27	0	0.560	0.550	0.560	0.510	0.700	67,765,000	40,474,360	0.5973	0.560	0.550	0.560	0.510	0.700	67,765,000	0.5973	-20.00%
2023-09-26	0	0.700	0.690	0.700	0.680	0.730	14,852,500	10,385,620	0.6993	0.700	0.690	0.700	0.680	0.730	14,852,500	0.6993	0.00%
2023-09-25	0	0.700	0.700	0.710	0.690	0.800	56,375,500	40,608,875	0.7203	0.700	0.700	0.710	0.690	0.800	56,375,500	0.7203	-22.22%
2023-09-22	0	0.900	0.900	0.910	0.840	0.940	19,779,000	17,567,385	0.8882	0.900	0.900	0.910	0.840	0.940	19,779,000	0.8882	5.88%
2023-09-21	0	0.850	0.850	0.860	0.820	0.870	10,653,500	8,973,220	0.8423	0.850	0.850	0.860	0.820	0.870	10,653,500	0.8423	-1.16%
2023-09-20	0	0.860	0.860	0.870	0.810	0.940	28,612,500	25,085,820	0.8767	0.860	0.860	0.870	0.810	0.940	28,612,500	0.8767	7.50%
2023-09-19	0	0.800	0.800	0.810	0.800	0.900	55,079,900	46,041,603	0.8359	0.800	0.800	0.810	0.800	0.900	55,079,900	0.8359	-12.09%
2023-09-18	0	0.910	0.910	0.920	0.910	1.030	55,685,400	54,583,771	0.9802	0.910	0.910	0.920	0.910	1.030	55,685,400	0.9802	-14.95%
2023-09-15	0	1.070	1.070	1.080	1.070	1.130	15,002,000	16,435,616	1.0956	1.070	1.070	1.080	1.070	1.130	15,002,000	1.0956	-2.73%
2023-09-14	0	1.100	1.100	1.120	1.080	1.190	19,867,500	22,153,730	1.1151	1.100	1.100	1.120	1.080	1.190	19,867,500	1.1151	-5.17%
2023-09-13	0	1.160	1.160	1.170	1.110	1.240	30,604,500	36,210,010	1.1832	1.160	1.160	1.170	1.110	1.240	30,604,500	1.1832	0.87%
2023-09-12	0	1.150	1.140	1.150	1.060	1.220	28,326,000	32,785,770	1.1574	1.150	1.140	1.150	1.060	1.220	28,326,000	1.1574	4.55%
2023-09-11	0	1.100	1.100	1.120	1.080	1.160	29,248,500	32,231,775	1.1020	1.100	1.100	1.120	1.080	1.160	29,248,500	1.1020	-4.35%
2023-09-07	0	1.150	1.150	1.170	1.120	1.300	32,301,580	38,194,446	1.1824	1.150	1.150	1.170	1.120	1.300	32,301,580	1.1824	-8.73%
2023-09-06	0	1.260	1.250	1.260	1.130	1.300	52,474,700	65,294,532	1.2443	1.260	1.250	1.260	1.130	1.300	52,474,700	1.2443	8.62%
2023-09-05	0	1.160	1.160	1.170	1.100	1.220	25,169,440	29,396,337	1.1679	1.160	1.160	1.170	1.100	1.220	25,169,440	1.1679	0.87%
2023-09-04	0	1.150	1.150	1.160	1.050	1.170	32,198,515	35,758,120	1.1106	1.150	1.150	1.160	1.050	1.170	32,198,515	1.1106	1.77%
2023-08-31	0	1.130	1.120	1.130	1.000	1.190	37,565,000	41,465,350	1.1038	1.130	1.120	1.130	1.000	1.190	37,565,000	1.1038	9.71%
2023-08-30	0	1.030	1.030	1.040	1.000	1.130	46,798,500	48,102,600	1.0279	1.030	1.030	1.040	1.000	1.130	46,798,500	1.0279	-5.50%
2023-08-29	0	1.090	1.080	1.090	1.030	1.220	54,090,325	58,861,756	1.0882	1.090	1.080	1.090	1.030	1.220	54,090,325	1.0882	-10.66%
2023-08-28	0	1.220	1.210	1.220	1.190	1.330	25,008,000	30,706,150	1.2279	1.220	1.210	1.220	1.190	1.330	25,008,000	1.2279	-5.43%
2023-08-25	0	1.290	1.290	1.300	1.280	1.340	11,086,000	14,379,235	1.2971	1.290	1.290	1.300	1.280	1.340	11,086,000	1.2971	-3.01%
2023-08-24	0	1.330	1.330	1.340	1.320	1.360	13,182,500	17,666,600	1.3402	1.330	1.330	1.340	1.320	1.360	13,182,500	1.3402	0.76%
2023-08-23	0	1.320	1.320	1.330	1.290	1.380	12,215,500	16,255,115	1.3307	1.320	1.320	1.330	1.290	1.380	12,215,500	1.3307	0.00%
2023-08-22	0	1.320	1.320	1.330	1.300	1.400	16,572,500	22,145,420	1.3363	1.320	1.320	1.330	1.300	1.400	16,572,500	1.3363	0.76%
2023-08-21	0	1.310	1.310	1.320	1.280	1.380	35,925,570	47,639,238	1.3261	1.310	1.310	1.320	1.280	1.380	35,925,570	1.3261	3.97%
2023-08-18	0	1.260	1.260	1.270	1.240	1.450	82,547,500	110,383,500	1.3372	1.260	1.260	1.270	1.240	1.450	82,547,500	1.3372	-16.00%
2023-08-17	0	1.500	1.490	1.500	1.350	1.510	52,229,500	75,531,280	1.4461	1.500	1.490	1.500	1.350	1.510	52,229,500	1.4461	3.45%
2023-08-16	0	1.450	1.440	1.450	1.380	1.830	111,253,154	175,213,007	1.5749	1.450	1.440	1.450	1.380	1.830	111,253,154	1.5749	-16.18%
2023-08-15	0	1.730	1.730	1.740	1.720	2.500	329,211,314	679,901,353	2.0652	1.730	1.730	1.740	1.720	2.500	329,211,314	2.0652	1.76%
2023-08-14	0	1.700	1.700	1.710	1.470	1.700	46,931,000	74,491,815	1.5873	1.700	1.700	1.710	1.470	1.700	46,931,000	1.5873	14.09%
2023-08-11	0	1.490	1.490	1.510	1.410	1.570	40,972,587	60,703,654	1.4816	1.490	1.490	1.510	1.410	1.570	40,972,587	1.4816	-5.70%
2023-08-10	0	1.580	1.580	1.590	1.540	1.670	31,007,500	49,903,185	1.6094	1.580	1.580	1.590	1.540	1.670	31,007,500	1.6094	-2.47%
2023-08-09	0	1.620	1.610	1.620	1.350	1.630	47,772,972	70,767,653	1.4813	1.620	1.610	1.620	1.350	1.630	47,772,972	1.4813	14.89%
2023-08-08	0	1.410	1.410	1.420	1.350	1.670	59,520,550	87,789,356	1.4749	1.410	1.410	1.420	1.350	1.670	59,520,550	1.4749	-15.06%
2023-08-07	0	1.660	1.660	1.670	1.600	1.760	27,849,041	46,651,604	1.6752	1.660	1.660	1.670	1.600	1.760	27,849,041	1.6752	0.00%
2023-08-04	0	1.660	1.650	1.660	1.620	1.770	28,505,025	47,831,706	1.6780	1.660	1.650	1.660	1.620	1.770	28,505,025	1.6780	-1.19%
2023-08-03	0	1.680	1.680	1.690	1.530	1.810	73,626,823	121,490,430	1.6501	1.680	1.680	1.690	1.530	1.810	73,626,823	1.6501	-7.18%
2023-08-02	0	1.810	1.810	1.820	1.780	1.930	54,402,000	100,533,010	1.8480	1.810	1.810	1.820	1.780	1.930	54,402,000	1.8480	-0.55%
2023-08-01	0	1.820	1.820	1.840	1.780	2.200	210,493,400	422,235,403	2.0059	1.820	1.820	1.840	1.780	2.200	210,493,400	2.0059	-8.08%
2023-07-31	0	1.980	1.970	1.980	1.320	1.980	328,442,433	573,110,391	1.7449	1.980	1.970	1.980	1.320	1.980	328,442,433	1.7449	59.68%
2023-07-28	0	1.240	1.240	1.250	1.000	1.720	471,307,213	625,756,960	1.3277	1.240	1.240	1.250	1.000	1.720	471,307,213	1.3277	-61.25%
2023-07-27	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-07-26	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-07-25	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-06-30	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-06-29	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-06-28	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-06-27	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-06-26	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-06-23	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-06-21	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-06-20	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-06-19	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-06-08	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-06-07	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-03-31	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-03-30	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-03-29	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-03-28	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-03-27	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-03-24	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-03-23	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-03-22	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-03-21	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-03-20	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-03-17	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-03-16	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-03-15	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-03-14	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-03-13	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-03-10	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-03-09	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-03-08	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-03-07	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-03-06	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-03-03	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-03-02	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-03-01	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-02-28	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-02-27	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-02-24	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-02-13	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-02-10	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2023-01-03	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-12-30	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-12-29	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-12-28	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-12-23	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-12-22	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-04-22	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-04-21	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-04-20	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-04-19	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-04-14	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-04-13	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-04-12	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-04-11	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-04-08	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-04-07	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-04-06	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-04-04	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-04-01	1	-	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-03-31	0	3.200	3.200	3.210	3.020	3.330	82,840,000	268,484,035	3.2410	3.200	3.200	3.210	3.020	3.330	82,840,000	3.2410	1.91%
2022-03-30	0	3.140	3.140	3.170	3.010	3.430	99,216,668	320,053,875	3.2258	3.140	3.140	3.170	3.010	3.430	99,216,668	3.2258	-10.80%
2022-03-29	1	-	-	-	-	-	0	0	-	3.520	-	-	-	-	0	-	0.00%
2022-03-28	1	-	-	-	-	-	0	0	-	3.520	-	-	-	-	0	-	0.00%
2022-03-25	1	-	-	-	-	-	0	0	-	3.520	-	-	-	-	0	-	0.00%
2022-03-24	1	-	-	-	-	-	0	0	-	3.520	-	-	-	-	0	-	0.00%
2022-03-23	1	-	-	-	-	-	0	0	-	3.520	-	-	-	-	0	-	0.00%
2022-03-22	1	-	-	-	-	-	0	0	-	3.520	-	-	-	-	0	-	0.00%
2022-03-21	1	-	-	-	-	-	0	0	-	3.520	-	-	-	-	0	-	0.00%
2022-03-18	0	3.520	3.510	3.520	3.050	3.560	51,366,000	170,377,285	3.3169	3.520	3.510	3.520	3.050	3.560	51,366,000	3.3169	12.82%
2022-03-17	0	3.120	3.120	3.130	3.100	3.280	33,712,500	106,830,060	3.1689	3.120	3.120	3.130	3.100	3.280	33,712,500	3.1689	1.96%
2022-03-16	0	3.060	3.060	3.070	2.810	3.100	39,211,500	117,424,214	2.9946	3.060	3.060	3.070	2.810	3.100	39,211,500	2.9946	8.51%
2022-03-15	0	2.820	2.810	2.820	2.780	3.170	36,466,203	105,841,231	2.9024	2.820	2.810	2.820	2.780	3.170	36,466,203	2.9024	-5.69%
2022-03-14	0	2.990	2.980	2.990	2.980	3.320	42,059,282	132,494,891	3.1502	2.990	2.980	2.990	2.980	3.320	42,059,282	3.1502	-5.08%
2022-03-11	0	3.150	3.150	3.170	2.860	3.260	30,434,500	92,732,640	3.0470	3.150	3.150	3.170	2.860	3.260	30,434,500	3.0470	3.96%
2022-03-10	0	3.030	3.030	3.040	2.910	3.090	25,653,500	76,827,295	2.9948	3.030	3.030	3.040	2.910	3.090	25,653,500	2.9948	7.07%
2022-03-09	0	2.830	2.820	2.830	2.560	2.850	23,021,500	61,917,020	2.6895	2.830	2.820	2.830	2.560	2.850	23,021,500	2.6895	6.39%
2022-03-08	0	2.660	2.660	2.670	2.660	2.920	18,739,273	51,861,325	2.7675	2.660	2.660	2.670	2.660	2.920	18,739,273	2.7675	-7.32%
2022-03-07	0	2.870	2.870	2.880	2.660	2.950	26,841,734	75,362,579	2.8077	2.870	2.870	2.880	2.660	2.950	26,841,734	2.8077	-0.69%
2022-03-04	0	2.890	2.880	2.890	2.800	3.060	33,691,629	98,478,041	2.9229	2.890	2.880	2.890	2.800	3.060	33,691,629	2.9229	-8.25%
2022-03-03	0	3.150	3.150	3.160	3.150	3.410	23,515,000	75,665,370	3.2177	3.150	3.150	3.160	3.150	3.410	23,515,000	3.2177	-6.25%
2022-03-02	0	3.360	3.350	3.360	3.350	3.500	10,200,000	34,452,100	3.3777	3.360	3.350	3.360	3.350	3.500	10,200,000	3.3777	-2.61%
2022-03-01	0	3.450	3.450	3.470	3.400	3.490	7,309,000	25,169,590	3.4436	3.450	3.450	3.470	3.400	3.490	7,309,000	3.4436	1.47%
2022-02-28	0	3.400	3.390	3.400	3.350	3.480	10,496,000	35,543,195	3.3864	3.400	3.390	3.400	3.350	3.480	10,496,000	3.3864	-1.16%
2022-02-25	0	3.440	3.440	3.450	3.420	3.560	11,554,500	40,163,865	3.4760	3.440	3.440	3.450	3.420	3.560	11,554,500	3.4760	0.88%
2022-02-24	0	3.410	3.410	3.420	3.360	3.550	23,880,726	82,155,309	3.4402	3.410	3.410	3.420	3.360	3.550	23,880,726	3.4402	-5.28%
2022-02-23	0	3.600	3.590	3.600	3.310	3.620	15,885,500	55,293,090	3.4807	3.600	3.590	3.600	3.310	3.620	15,885,500	3.4807	7.78%
2022-02-22	0	3.340	3.330	3.340	3.320	3.560	28,782,000	97,200,176	3.3771	3.340	3.330	3.340	3.320	3.560	28,782,000	3.3771	-6.18%
2022-02-21	0	3.560	3.560	3.570	3.510	3.700	19,581,000	69,704,880	3.5598	3.560	3.560	3.570	3.510	3.700	19,581,000	3.5598	-3.52%
2022-02-18	0	3.690	3.690	3.700	3.680	3.790	11,558,000	42,999,745	3.7203	3.690	3.690	3.700	3.680	3.790	11,558,000	3.7203	-2.89%
2022-02-17	0	3.800	3.800	3.820	3.780	3.900	11,380,000	43,681,800	3.8385	3.800	3.800	3.820	3.780	3.900	11,380,000	3.8385	-0.78%
2022-02-16	0	3.830	3.830	3.840	3.770	3.880	9,290,244	35,482,384	3.8193	3.830	3.830	3.840	3.770	3.880	9,290,244	3.8193	1.32%
2022-02-15	0	3.780	3.780	3.790	3.720	3.830	7,173,000	27,036,790	3.7692	3.780	3.780	3.790	3.720	3.830	7,173,000	3.7692	0.00%
2022-02-14	0	3.780	3.780	3.790	3.630	3.910	30,665,100	116,760,602	3.8076	3.780	3.780	3.790	3.630	3.910	30,665,100	3.8076	3.00%
2022-02-11	0	3.670	3.660	3.670	3.650	3.830	16,476,500	61,240,560	3.7168	3.670	3.660	3.670	3.650	3.830	16,476,500	3.7168	-2.65%
2022-02-10	0	3.770	3.770	3.780	3.620	3.780	17,866,025	66,161,977	3.7032	3.770	3.770	3.780	3.620	3.780	17,866,025	3.7032	4.14%
2022-02-09	0	3.620	3.620	3.630	3.610	3.710	11,712,100	42,767,281	3.6515	3.620	3.620	3.630	3.610	3.710	11,712,100	3.6515	-0.55%
2022-02-08	0	3.640	3.630	3.640	3.540	3.680	10,924,000	39,354,155	3.6025	3.640	3.630	3.640	3.540	3.680	10,924,000	3.6025	-0.82%
2022-02-07	0	3.670	3.670	3.680	3.610	3.790	18,806,500	69,579,055	3.6997	3.670	3.670	3.680	3.610	3.790	18,806,500	3.6997	1.10%
2022-02-04	0	3.630	3.630	3.640	3.580	3.730	12,568,270	45,892,884	3.6515	3.630	3.630	3.640	3.580	3.730	12,568,270	3.6515	0.83%
2022-01-31	0	3.600	3.580	3.600	3.400	3.610	8,152,000	28,746,679	3.5263	3.600	3.580	3.600	3.400	3.610	8,152,000	3.5263	2.27%
2022-01-28	0	3.520	3.520	3.530	3.410	3.650	24,038,000	83,929,647	3.4915	3.520	3.520	3.530	3.410	3.650	24,038,000	3.4915	-3.56%
2022-01-27	0	3.650	3.650	3.660	3.560	3.770	26,259,333	95,042,646	3.6194	3.650	3.650	3.660	3.560	3.770	26,259,333	3.6194	-3.44%
2022-01-26	0	3.780	3.770	3.780	3.730	3.860	12,782,400	48,389,151	3.7856	3.780	3.770	3.780	3.730	3.860	12,782,400	3.7856	0.80%
2022-01-25	0	3.750	3.730	3.750	3.690	3.880	31,586,500	119,043,982	3.7688	3.750	3.730	3.750	3.690	3.880	31,586,500	3.7688	-2.34%
2022-01-24	0	3.840	3.840	3.860	3.830	4.100	45,819,000	181,451,995	3.9602	3.840	3.840	3.860	3.830	4.100	45,819,000	3.9602	-2.54%
2022-01-21	0	3.940	3.920	3.940	3.850	4.130	30,827,523	121,741,123	3.9491	3.940	3.920	3.940	3.850	4.130	30,827,523	3.9491	-2.96%
2022-01-20	0	4.060	4.050	4.060	3.960	4.150	46,581,000	189,756,430	4.0737	4.060	4.050	4.060	3.960	4.150	46,581,000	4.0737	1.75%
2022-01-19	0	3.990	3.980	3.990	3.870	4.040	27,417,700	108,705,624	3.9648	3.990	3.980	3.990	3.870	4.040	27,417,700	3.9648	1.27%
2022-01-18	0	3.940	3.940	3.950	3.920	4.050	27,597,000	110,006,420	3.9862	3.940	3.940	3.950	3.920	4.050	27,597,000	3.9862	-0.51%
2022-01-17	0	3.960	3.960	3.970	3.700	4.040	48,036,500	187,742,615	3.9083	3.960	3.960	3.970	3.700	4.040	48,036,500	3.9083	4.21%
2022-01-14	0	3.800	3.790	3.800	3.430	3.850	60,413,300	224,063,320	3.7088	3.800	3.790	3.800	3.430	3.850	60,413,300	3.7088	9.83%
2022-01-13	0	3.460	3.460	3.470	3.450	4.200	104,673,500	395,625,300	3.7796	3.460	3.460	3.470	3.450	4.200	104,673,500	3.7796	-14.14%
2022-01-12	0	4.030	4.020	4.030	3.970	4.110	49,837,000	201,025,510	4.0337	4.030	4.020	4.030	3.970	4.110	49,837,000	4.0337	3.33%
2022-01-11	0	3.900	3.880	3.900	3.760	3.980	32,904,200	128,218,196	3.8967	3.900	3.880	3.900	3.760	3.980	32,904,200	3.8967	0.52%
2022-01-10	0	3.880	3.880	3.890	3.830	4.000	26,787,000	104,346,615	3.8954	3.880	3.880	3.890	3.830	4.000	26,787,000	3.8954	-1.02%
2022-01-07	0	3.920	3.920	3.930	3.700	4.070	49,550,371	192,304,584	3.8810	3.920	3.920	3.930	3.700	4.070	49,550,371	3.8810	2.62%
2022-01-06	0	3.820	3.800	3.820	3.570	3.860	50,197,000	186,600,105	3.7174	3.820	3.800	3.820	3.570	3.860	50,197,000	3.7174	1.33%
2022-01-05	0	3.770	3.770	3.780	3.630	4.020	58,265,080	221,782,939	3.8064	3.770	3.770	3.780	3.630	4.020	58,265,080	3.8064	-3.08%
2022-01-04	0	3.890	3.880	3.890	3.810	4.220	93,349,744	372,646,713	3.9919	3.890	3.880	3.890	3.810	4.220	93,349,744	3.9919	-0.26%
2022-01-03	0	3.900	3.890	3.900	3.170	4.050	164,079,700	612,057,728	3.7302	3.900	3.890	3.900	3.170	4.050	164,079,700	3.7302	10.80%
2021-12-31	0	3.520	3.520	3.530	3.320	3.550	47,894,600	165,260,767	3.4505	3.520	3.520	3.530	3.320	3.550	47,894,600	3.4505	10.34%
2021-12-30	0	3.190	3.180	3.190	3.090	3.320	59,832,100	190,478,021	3.1835	3.190	3.180	3.190	3.090	3.320	59,832,100	3.1835	-4.78%
2021-12-29	0	3.350	3.340	3.350	3.120	3.550	118,965,920	396,632,852	3.3340	3.350	3.340	3.350	3.120	3.550	118,965,920	3.3340	2.45%
2021-12-28	0	3.270	3.260	3.270	2.940	3.320	131,481,000	415,407,000	3.1594	3.270	3.260	3.270	2.940	3.320	131,481,000	3.1594	17.20%
2021-12-24	0	2.790	2.780	2.790	2.450	3.060	108,149,500	302,072,842	2.7931	2.790	2.780	2.790	2.450	3.060	108,149,500	2.7931	9.84%
2021-12-23	0	2.540	2.540	2.550	2.270	2.650	88,525,600	220,206,740	2.4875	2.540	2.540	2.550	2.270	2.650	88,525,600	2.4875	12.39%
2021-12-22	0	2.260	2.260	2.270	2.250	2.480	23,823,640	55,237,615	2.3186	2.260	2.260	2.270	2.250	2.480	23,823,640	2.3186	-5.44%
2021-12-21	0	2.390	2.380	2.390	2.220	2.400	31,195,540	72,494,587	2.3239	2.390	2.380	2.390	2.220	2.400	31,195,540	2.3239	6.70%
2021-12-20	0	2.240	2.220	2.240	2.180	2.500	63,399,500	144,605,185	2.2809	2.240	2.220	2.240	2.180	2.500	63,399,500	2.2809	-10.40%
2021-12-17	0	2.500	2.500	2.510	2.420	2.640	35,034,093	87,718,557	2.5038	2.500	2.500	2.510	2.420	2.640	35,034,093	2.5038	-4.94%
2021-12-16	0	2.630	2.630	2.640	2.530	2.710	31,809,269	83,513,599	2.6254	2.630	2.630	2.640	2.530	2.710	31,809,269	2.6254	3.95%
2021-12-15	0	2.530	2.530	2.540	2.320	2.730	51,811,500	132,197,828	2.5515	2.530	2.530	2.540	2.320	2.730	51,811,500	2.5515	-0.39%
2021-12-14	0	2.540	2.540	2.550	2.480	2.980	125,045,600	334,731,121	2.6769	2.540	2.540	2.550	2.480	2.980	125,045,600	2.6769	-14.77%
2021-12-13	0	2.980	2.980	2.990	2.950	3.150	37,398,520	112,716,337	3.0139	2.980	2.980	2.990	2.950	3.150	37,398,520	3.0139	-3.87%
2021-12-10	0	3.100	3.100	3.110	3.030	3.220	32,994,000	102,550,100	3.1081	3.100	3.100	3.110	3.030	3.220	32,994,000	3.1081	-0.64%
2021-12-09	0	3.120	3.120	3.130	2.970	3.220	40,600,050	126,236,316	3.1093	3.120	3.120	3.130	2.970	3.220	40,600,050	3.1093	1.30%
2021-12-08	0	3.080	3.080	3.090	3.040	3.350	45,377,500	142,936,285	3.1499	3.080	3.080	3.090	3.040	3.350	45,377,500	3.1499	-5.81%
2021-12-07	0	3.270	3.260	3.270	3.080	3.330	53,562,562	172,007,357	3.2113	3.270	3.260	3.270	3.080	3.330	53,562,562	3.2113	7.57%
2021-12-06	0	3.040	3.040	3.050	2.850	3.350	98,944,471	304,689,860	3.0794	3.040	3.040	3.050	2.850	3.350	98,944,471	3.0794	-7.03%
2021-12-03	0	3.270	3.270	3.280	3.010	3.330	97,618,160	314,115,528	3.2178	3.270	3.270	3.280	3.010	3.330	97,618,160	3.2178	7.57%
2021-12-02	0	3.040	3.030	3.040	2.750	3.520	340,571,900	1,054,975,328	3.0977	3.040	3.030	3.040	2.750	3.520	340,571,900	3.0977	-13.39%
2021-12-01	0	3.510	3.510	3.520	3.450	3.630	99,197,000	350,151,780	3.5299	3.510	3.510	3.520	3.450	3.630	99,197,000	3.5299	-4.62%
2021-11-30	0	3.680	3.680	3.690	3.400	3.900	179,875,500	651,176,497	3.6202	3.680	3.680	3.690	3.400	3.900	179,875,500	3.6202	-2.65%
2021-11-29	0	3.780	3.770	3.780	3.760	4.750	283,357,020	1,172,634,128	4.1384	3.780	3.770	3.780	3.760	4.750	283,357,020	4.1384	-20.08%
2021-11-26	0	4.730	4.700	4.730	4.470	5.130	254,165,100	1,227,771,848	4.8306	4.730	4.700	4.730	4.470	5.130	254,165,100	4.8306	-5.40%
2021-11-25	0	5.000	4.990	5.000	4.410	5.040	309,518,524	1,483,070,558	4.7915	5.000	4.990	5.000	4.410	5.040	309,518,524	4.7915	12.61%
2021-11-24	0	4.440	4.440	4.450	4.310	4.750	200,397,700	907,914,565	4.5306	4.440	4.440	4.450	4.310	4.750	200,397,700	4.5306	-1.33%
2021-11-23	0	4.500	4.490	4.500	3.680	4.950	557,974,304	2,422,923,560	4.3424	4.500	4.490	4.500	3.680	4.950	557,974,304	4.3424	14.80%
2021-11-22	0	3.920	3.920	3.930	3.420	3.920	1,024,754,000	3,148,477,285	3.0724	3.920	3.920	3.930	3.420	3.920	1,024,754,000	3.0724	11.05%
2021-11-19	0	3.530	3.530	3.560	3.410	3.670	70,558,863	248,621,272	3.5236	3.530	3.530	3.560	3.410	3.670	70,558,863	3.5236	-0.56%
2021-11-18	0	3.550	3.540	3.550	3.530	3.830	71,474,270	261,603,959	3.6601	3.550	3.540	3.550	3.530	3.830	71,474,270	3.6601	-7.31%
2021-11-17	0	3.830	3.830	3.840	3.780	3.950	41,188,590	158,071,332	3.8377	3.830	3.830	3.840	3.780	3.950	41,188,590	3.8377	-1.54%
2021-11-16	0	3.890	3.880	3.890	3.740	3.950	67,963,501	263,389,808	3.8755	3.890	3.880	3.890	3.740	3.950	67,963,501	3.8755	3.46%
2021-11-15	0	3.760	3.760	3.770	3.700	3.860	57,924,000	219,003,775	3.7809	3.760	3.760	3.770	3.700	3.860	57,924,000	3.7809	1.35%
2021-11-12	0	3.710	3.700	3.710	3.580	3.820	77,398,000	285,462,095	3.6882	3.710	3.700	3.710	3.580	3.820	77,398,000	3.6882	0.27%
2021-11-11	0	3.700	3.700	3.710	3.550	3.760	72,748,946	266,859,328	3.6682	3.700	3.700	3.710	3.550	3.760	72,748,946	3.6682	2.78%
2021-11-10	0	3.600	3.600	3.610	3.380	3.830	310,679,810	992,661,824	3.1951	3.600	3.600	3.610	3.380	3.830	310,679,810	3.1951	0.84%
2021-11-09	0	3.570	3.570	3.580	3.340	3.990	108,586,620	403,710,675	3.7179	3.570	3.570	3.580	3.340	3.990	108,586,620	3.7179	4.08%
2021-11-08	0	3.430	3.430	3.440	3.200	3.470	27,184,450	91,617,629	3.3702	3.430	3.430	3.440	3.200	3.470	27,184,450	3.3702	3.94%
2021-11-05	0	3.300	3.300	3.310	3.190	3.550	51,134,385	170,772,795	3.3397	3.300	3.300	3.310	3.190	3.550	51,134,385	3.3397	-7.82%
2021-11-04	0	3.580	3.570	3.580	3.480	3.680	34,934,646	124,261,911	3.5570	3.580	3.570	3.580	3.480	3.680	34,934,646	3.5570	0.28%
2021-11-03	0	3.570	3.570	3.580	3.460	3.630	22,413,500	78,989,655	3.5242	3.570	3.570	3.580	3.460	3.630	22,413,500	3.5242	0.56%
2021-11-02	0	3.550	3.550	3.570	3.500	3.850	44,654,500	160,899,948	3.6032	3.550	3.550	3.570	3.500	3.850	44,654,500	3.6032	-4.57%
2021-11-01	0	3.720	3.710	3.720	3.460	3.790	51,841,000	188,570,308	3.6375	3.720	3.710	3.720	3.460	3.790	51,841,000	3.6375	-0.53%
2021-10-29	0	3.740	3.730	3.740	3.670	3.920	45,401,500	171,330,248	3.7737	3.740	3.730	3.740	3.670	3.920	45,401,500	3.7737	-1.06%
2021-10-28	0	3.780	3.780	3.790	3.710	3.950	44,529,000	168,334,425	3.7803	3.780	3.780	3.790	3.710	3.950	44,529,000	3.7803	-3.57%
2021-10-27	0	3.920	3.910	3.920	3.550	3.960	70,469,700	269,680,708	3.8269	3.920	3.910	3.920	3.550	3.960	70,469,700	3.8269	5.09%
2021-10-26	0	3.730	3.730	3.770	3.720	4.230	139,624,000	546,105,945	3.9113	3.730	3.730	3.770	3.720	4.230	139,624,000	3.9113	-6.75%
2021-10-25	0	4.000	3.990	4.000	3.820	4.200	224,754,394	909,671,185	4.0474	4.000	3.990	4.000	3.820	4.200	224,754,394	4.0474	11.42%
2021-10-22	0	3.590	3.580	3.590	3.390	3.670	72,454,250	257,645,882	3.5560	3.590	3.580	3.590	3.390	3.670	72,454,250	3.5560	4.66%
2021-10-21	0	3.430	3.420	3.430	3.010	3.540	172,537,321	568,046,039	3.2923	3.430	3.420	3.430	3.010	3.540	172,537,321	3.2923	-2.00%
2021-10-20	0	3.500	3.500	3.510	3.440	4.010	112,464,700	421,203,201	3.7452	3.500	3.500	3.510	3.440	4.010	112,464,700	3.7452	-8.14%
2021-10-19	0	3.810	3.810	3.820	3.750	4.400	187,584,500	755,877,042	4.0295	3.810	3.810	3.820	3.750	4.400	187,584,500	4.0295	-8.41%
2021-10-18	0	4.160	4.160	4.170	3.800	4.190	144,750,296	583,333,629	4.0299	4.160	4.160	4.170	3.800	4.190	144,750,296	4.0299	8.33%
2021-10-15	0	3.840	3.830	3.840	3.610	3.930	100,452,500	383,495,638	3.8177	3.840	3.830	3.840	3.610	3.930	100,452,500	3.8177	4.63%
2021-10-12	0	3.670	3.670	3.680	3.650	4.060	189,090,424	723,730,953	3.8274	3.670	3.670	3.680	3.650	4.060	189,090,424	3.8274	4.56%
2021-10-11	0	3.510	3.510	3.520	3.280	3.770	83,779,500	297,290,885	3.5485	3.510	3.510	3.520	3.280	3.770	83,779,500	3.5485	2.03%
2021-10-08	0	3.440	3.420	3.440	3.210	3.490	62,095,987	209,442,154	3.3729	3.440	3.420	3.440	3.210	3.490	62,095,987	3.3729	2.38%
2021-10-07	0	3.360	3.350	3.360	3.130	3.770	154,468,700	543,305,349	3.5173	3.360	3.350	3.360	3.130	3.770	154,468,700	3.5173	4.02%
2021-10-06	0	3.230	3.230	3.240	3.030	3.900	158,441,000	528,648,443	3.3366	3.230	3.230	3.240	3.030	3.900	158,441,000	3.3366	-15.00%
2021-10-05	0	3.800	3.800	3.810	3.600	4.220	193,609,040	753,119,230	3.8899	3.800	3.800	3.810	3.600	4.220	193,609,040	3.8899	-2.56%
2021-10-04	0	3.900	3.890	3.900	2.770	4.070	314,966,205	1,103,952,396	3.5050	3.900	3.890	3.900	2.770	4.070	314,966,205	3.5050	29.14%
2021-09-30	0	3.020	3.020	3.030	2.700	3.300	204,958,000	618,219,993	3.0163	3.020	3.020	3.030	2.700	3.300	204,958,000	3.0163	-9.85%
2021-09-29	0	3.350	3.350	3.360	2.230	3.350	350,226,400	943,484,140	2.6939	3.350	3.350	3.360	2.230	3.350	350,226,400	2.6939	44.40%
2021-09-28	0	2.320	2.310	2.320	2.050	2.420	136,743,508	306,516,982	2.2415	2.320	2.310	2.320	2.050	2.420	136,743,508	2.2415	14.85%
2021-09-27	0	2.020	2.020	2.030	1.660	2.380	220,959,475	438,407,197	1.9841	2.020	2.020	2.030	1.660	2.380	220,959,475	1.9841	-9.42%
2021-09-24	0	2.230	2.230	2.240	2.160	2.750	169,498,320	399,034,143	2.3542	2.230	2.230	2.240	2.160	2.750	169,498,320	2.3542	-23.37%
2021-09-23	0	2.910	2.910	2.920	2.760	3.500	149,443,000	445,842,885	2.9834	2.910	2.910	2.920	2.760	3.500	149,443,000	2.9834	0.34%
2021-09-21	0	2.900	2.900	2.910	2.680	3.220	94,069,507	269,839,181	2.8685	2.900	2.900	2.910	2.680	3.220	94,069,507	2.8685	0.00%
2021-09-20	0	2.900	2.900	2.910	2.680	3.080	76,645,571	221,003,291	2.8834	2.900	2.900	2.910	2.680	3.080	76,645,571	2.8834	-2.68%
2021-09-17	0	2.980	2.980	2.990	2.920	3.700	144,652,383	453,169,579	3.1328	2.980	2.980	2.990	2.920	3.700	144,652,383	3.1328	-15.58%
2021-09-16	0	3.530	3.530	3.540	3.240	4.100	105,049,500	362,291,567	3.4488	3.530	3.530	3.540	3.240	4.100	105,049,500	3.4488	-11.31%
2021-09-15	0	3.980	3.950	3.980	3.520	4.240	95,324,400	381,310,904	4.0001	3.980	3.950	3.980	3.520	4.240	95,324,400	4.0001	2.58%
2021-09-14	0	3.880	3.870	3.880	3.700	5.000	155,918,500	642,731,597	4.1222	3.880	3.870	3.880	3.700	5.000	155,918,500	4.1222	-24.66%
2021-09-13	0	5.150	5.140	5.150	5.060	5.550	40,502,500	210,441,535	5.1958	5.150	5.140	5.150	5.060	5.550	40,502,500	5.1958	-7.04%
2021-09-10	0	5.540	5.540	5.550	5.350	6.120	77,020,950	438,149,047	5.6887	5.540	5.540	5.550	5.350	6.120	77,020,950	5.6887	2.03%
2021-09-09	0	5.430	5.430	5.460	5.250	6.260	87,689,369	493,857,941	5.6319	5.430	5.430	5.460	5.250	6.260	87,689,369	5.6319	-13.81%
2021-09-08	0	6.300	6.290	6.300	6.270	7.250	61,171,997	402,729,968	6.5836	6.300	6.290	6.300	6.270	7.250	61,171,997	6.5836	-14.05%
2021-09-07	0	7.330	7.320	7.330	6.820	8.490	82,430,714	621,276,070	7.5369	7.330	7.320	7.330	6.820	8.490	82,430,714	7.5369	-11.15%
2021-09-06	0	8.250	8.250	8.260	6.940	8.500	106,017,200	845,678,938	7.9768	8.250	8.250	8.260	6.940	8.500	106,017,200	7.9768	14.58%
2021-09-03	0	7.200	7.190	7.200	6.250	7.440	102,986,750	732,906,205	7.1165	7.200	7.190	7.200	6.250	7.440	102,986,750	7.1165	8.93%
2021-09-02	0	6.610	6.610	6.620	6.080	6.610	45,374,499	291,712,318	6.4290	6.610	6.610	6.620	6.080	6.610	45,374,499	6.4290	7.48%
2021-09-01	0	6.150	6.140	6.170	5.610	6.500	34,695,651	212,460,990	6.1236	6.150	6.140	6.170	5.610	6.500	34,695,651	6.1236	3.71%
2021-08-31	0	5.930	5.910	5.930	5.700	6.320	27,076,500	160,273,997	5.9193	5.930	5.910	5.930	5.700	6.320	27,076,500	5.9193	-1.98%
2021-08-30	0	6.050	6.040	6.050	5.660	6.900	42,812,200	258,279,750	6.0329	6.050	6.040	6.050	5.660	6.900	42,812,200	6.0329	-6.92%
2021-08-27	0	6.500	6.480	6.500	5.130	7.050	86,172,200	546,277,799	6.3394	6.500	6.480	6.500	5.130	7.050	86,172,200	6.3394	25.48%
2021-08-26	0	5.180	5.170	5.180	5.000	6.300	92,905,500	495,107,709	5.3292	5.180	5.170	5.180	5.000	6.300	92,905,500	5.3292	-18.68%
2021-08-25	0	6.370	6.360	6.370	6.180	7.700	60,343,023	406,624,957	6.7386	6.370	6.360	6.370	6.180	7.700	60,343,023	6.7386	-14.84%
2021-08-24	0	7.480	7.480	7.490	7.290	8.100	31,468,000	239,253,761	7.6031	7.480	7.480	7.490	7.290	8.100	31,468,000	7.6031	-2.60%
2021-08-23	0	7.680	7.670	7.680	7.420	10.70	52,141,412	439,714,482	8.4331	7.680	7.670	7.680	7.420	10.70	52,141,412	8.4331	-26.86%
2021-08-20	0	10.50	10.48	10.50	9.500	10.90	26,177,219	264,590,315	10.108	10.50	10.48	10.50	9.500	10.90	26,177,219	10.108	5.00%
2021-08-19	0	10.00	10.00	10.02	9.930	11.70	22,557,446	236,433,757	10.481	10.00	10.00	10.02	9.930	11.70	22,557,446	10.481	-14.53%
2021-08-18	0	11.70	11.70	11.74	11.46	12.30	11,577,460	135,868,242	11.736	11.70	11.70	11.74	11.46	12.30	11,577,460	11.736	-7.29%
2021-08-17	0	12.62	12.62	12.64	12.56	13.30	8,833,500	113,623,280	12.863	12.62	12.62	12.64	12.56	13.30	8,833,500	12.863	-5.11%
2021-08-16	0	13.30	13.20	13.30	12.62	13.30	6,857,680	89,631,256	13.070	13.30	13.20	13.30	12.62	13.30	6,857,680	13.070	-0.75%
2021-08-13	0	13.40	13.38	13.40	12.30	13.58	10,016,003	130,870,216	13.066	13.40	13.38	13.40	12.30	13.58	10,016,003	13.066	3.72%
2021-08-12	0	12.92	12.92	12.94	12.70	13.96	20,248,193	263,338,223	13.006	12.92	12.92	12.94	12.70	13.96	20,248,193	13.006	-6.51%
2021-08-11	0	13.82	13.82	13.84	13.30	15.76	55,620,891	802,294,253	14.424	13.82	13.82	13.84	13.30	15.76	55,620,891	14.424	4.70%
2021-08-10	0	13.20	13.18	13.20	12.32	13.50	25,933,500	337,236,138	13.004	13.20	13.18	13.20	12.32	13.50	25,933,500	13.004	8.02%
2021-08-09	0	12.22	12.22	12.24	11.10	12.32	11,911,200	141,732,724	11.899	12.22	12.22	12.24	11.10	12.32	11,911,200	11.899	3.56%
2021-08-06	0	11.80	11.80	11.86	11.30	12.68	11,922,542	139,413,183	11.693	11.80	11.80	11.86	11.30	12.68	11,922,542	11.693	-3.28%
2021-08-05	0	12.20	12.20	12.32	12.00	12.80	7,915,200	97,553,495	12.325	12.20	12.20	12.32	12.00	12.80	7,915,200	12.325	0.66%
2021-08-04	0	12.12	12.12	12.14	12.12	13.22	13,502,844	168,787,215	12.500	12.12	12.12	12.14	12.12	13.22	13,502,844	12.500	-3.04%
2021-08-03	0	12.50	12.50	12.52	12.50	14.94	23,610,840	316,179,020	13.391	12.50	12.50	12.52	12.50	14.94	23,610,840	13.391	-8.76%
2021-08-02	0	13.70	13.70	13.72	12.38	13.80	17,705,000	236,662,511	13.367	13.70	13.70	13.72	12.38	13.80	17,705,000	13.367	9.60%
2021-07-30	0	12.50	12.48	12.50	11.26	12.88	12,507,500	149,750,380	11.973	12.50	12.48	12.50	11.26	12.88	12,507,500	11.973	0.48%
2021-07-29	0	12.44	12.42	12.44	11.48	13.46	22,579,492	284,333,504	12.593	12.44	12.42	12.44	11.48	13.46	22,579,492	12.593	11.27%
2021-07-28	0	11.18	11.18	11.24	10.80	12.18	22,019,100	249,788,121	11.344	11.18	11.18	11.24	10.80	12.18	22,019,100	11.344	5.67%
2021-07-27	0	10.58	10.58	10.70	10.34	13.14	25,879,200	294,830,399	11.393	10.58	10.58	10.70	10.34	13.14	25,879,200	11.393	-16.03%
2021-07-26	0	12.60	12.60	12.68	12.20	14.22	28,383,900	366,586,599	12.915	12.60	12.60	12.68	12.20	14.22	28,383,900	12.915	-11.39%
2021-07-23	0	14.22	14.22	14.24	14.22	16.66	22,108,550	330,796,159	14.962	14.22	14.22	14.24	14.22	16.66	22,108,550	14.962	-10.45%
2021-07-22	0	15.88	15.88	15.90	12.80	17.34	57,293,922	899,338,337	15.697	15.88	15.88	15.90	12.80	17.34	57,293,922	15.697	20.30%
2021-07-21	0	13.20	13.12	13.20	12.40	15.40	28,059,350	380,324,597	13.554	13.20	13.12	13.20	12.40	15.40	28,059,350	13.554	-7.69%
2021-07-20	0	14.30	14.30	14.32	12.72	16.28	46,402,978	641,106,473	13.816	14.30	14.30	14.32	12.72	16.28	46,402,978	13.816	-11.18%
2021-07-19	0	16.10	16.10	16.12	15.82	20.20	37,335,631	657,217,111	17.603	16.10	16.10	16.12	15.82	20.20	37,335,631	17.603	-19.10%
2021-07-16	0	19.90	19.90	19.92	19.60	22.45	15,142,150	310,923,255	20.534	19.90	19.90	19.92	19.60	22.45	15,142,150	20.534	-6.35%
2021-07-15	0	21.25	21.20	21.25	20.70	22.80	11,550,100	247,174,988	21.400	21.25	21.20	21.25	20.70	22.80	11,550,100	21.400	-6.80%
2021-07-14	0	22.80	22.70	22.80	22.30	25.00	11,586,292	271,633,694	23.444	22.80	22.70	22.80	22.30	25.00	11,586,292	23.444	-8.62%
2021-07-13	0	24.95	24.90	24.95	24.75	26.50	6,260,450	159,470,172	25.473	24.95	24.90	24.95	24.75	26.50	6,260,450	25.473	-5.85%
2021-07-12	0	26.50	26.45	26.50	26.00	27.90	4,311,587	114,288,957	26.507	26.50	26.45	26.50	26.00	27.90	4,311,587	26.507	-2.93%
2021-07-09	0	27.30	27.15	27.30	26.60	27.60	3,666,671	99,444,193	27.121	27.30	27.15	27.30	26.60	27.60	3,666,671	27.121	1.87%
2021-07-08	0	26.80	26.75	26.80	26.60	28.70	4,166,500	114,063,560	27.376	26.80	26.75	26.80	26.60	28.70	4,166,500	27.376	-6.62%
2021-07-07	0	28.70	28.60	28.70	27.00	28.75	2,441,590	68,391,027	28.011	28.70	28.60	28.70	27.00	28.75	2,441,590	28.011	4.74%
2021-07-06	0	27.40	27.35	27.40	26.80	28.40	2,850,500	78,238,662	27.447	27.40	27.35	27.40	26.80	28.40	2,850,500	27.447	-3.52%
2021-07-05	0	28.40	28.25	28.40	27.40	28.80	2,903,000	81,327,112	28.015	28.40	28.25	28.40	27.40	28.80	2,903,000	28.015	1.43%
2021-07-02	0	28.00	27.95	28.00	27.60	29.65	3,255,063	92,332,934	28.366	28.00	27.95	28.00	27.60	29.65	3,255,063	28.366	-3.11%
2021-06-30	0	28.90	28.65	28.90	28.20	29.25	4,096,700	117,847,990	28.767	28.90	28.65	28.90	28.20	29.25	4,096,700	28.767	2.85%
2021-06-29	0	28.10	28.10	28.15	28.00	29.60	2,893,750	82,437,675	28.488	28.10	28.10	28.15	28.00	29.60	2,893,750	28.488	-1.40%
2021-06-28	0	28.50	28.30	28.50	27.65	28.90	1,828,145	51,409,185	28.121	28.50	28.30	28.50	27.65	28.90	1,828,145	28.121	0.00%
2021-06-25	0	28.50	28.50	28.60	28.40	31.30	5,352,640	156,453,615	29.229	28.50	28.50	28.60	28.40	31.30	5,352,640	29.229	-6.10%
2021-06-24	0	30.35	30.30	30.35	26.55	31.30	12,073,010	348,970,719	28.905	30.35	30.30	30.35	26.55	31.30	12,073,010	28.905	9.17%
2021-06-23	0	27.80	27.55	27.80	27.30	29.40	4,247,700	118,800,181	27.968	27.80	27.55	27.80	27.30	29.40	4,247,700	27.968	-3.30%
2021-06-22	0	28.75	28.55	28.75	28.30	29.85	3,185,000	91,947,075	28.869	28.75	28.55	28.75	28.30	29.85	3,185,000	28.869	-1.20%
2021-06-21	0	29.10	29.10	29.25	27.25	29.50	5,166,040	149,333,918	28.907	29.10	29.10	29.25	27.25	29.50	5,166,040	28.907	2.28%
2021-06-18	0	28.45	28.40	28.45	28.30	29.40	5,088,897	146,206,187	28.730	28.45	28.40	28.45	28.30	29.40	5,088,897	28.730	-2.57%
2021-06-17	0	29.20	29.20	29.25	28.15	30.25	5,475,650	160,375,047	29.289	29.20	29.20	29.25	28.15	30.25	5,475,650	29.289	-0.17%
2021-06-16	0	29.25	29.20	29.25	29.15	31.35	5,388,338	161,136,425	29.905	29.25	29.20	29.25	29.15	31.35	5,388,338	29.905	-6.70%
2021-06-15	0	31.35	31.35	31.45	31.30	32.90	4,512,092	144,185,785	31.955	31.35	31.35	31.45	31.30	32.90	4,512,092	31.955	-2.94%
2021-06-11	0	32.30	32.30	32.40	30.50	32.60	7,112,800	224,873,695	31.615	32.30	32.30	32.40	30.50	32.60	7,112,800	31.615	4.53%
2021-06-10	0	30.90	30.85	30.90	30.60	33.35	10,290,350	323,152,730	31.403	30.90	30.85	30.90	30.60	33.35	10,290,350	31.403	-5.36%
2021-06-09	0	32.65	32.50	32.65	32.40	34.30	4,102,200	135,499,990	33.031	32.65	32.50	32.65	32.40	34.30	4,102,200	33.031	-3.97%
2021-06-08	0	34.00	33.95	34.00	32.00	34.50	3,377,632	114,043,253	33.764	34.00	33.95	34.00	32.00	34.50	3,377,632	33.764	-0.73%
2021-06-07	0	34.25	34.20	34.25	32.60	36.50	11,888,914	400,374,504	33.676	34.25	34.20	34.25	32.60	36.50	11,888,914	33.676	-3.66%
2021-06-04	0	35.55	35.55	35.65	35.50	37.25	3,400,500	123,174,800	36.223	35.55	35.55	35.65	35.50	37.25	3,400,500	36.223	-0.28%
2021-06-03	0	35.65	35.60	35.75	35.60	37.45	3,745,500	136,370,607	36.409	35.65	35.60	35.75	35.60	37.45	3,745,500	36.409	-3.39%
2021-06-02	0	36.90	36.90	36.95	36.40	39.20	3,859,780	143,079,109	37.069	36.90	36.90	36.95	36.40	39.20	3,859,780	37.069	-3.78%
2021-06-01	0	38.35	38.30	38.35	35.00	38.65	6,083,700	228,403,380	37.543	38.35	38.30	38.35	35.00	38.65	6,083,700	37.543	9.57%
2021-05-31	0	35.00	35.00	35.15	34.85	38.25	13,117,500	474,339,701	36.161	35.00	35.00	35.15	34.85	38.25	13,117,500	36.161	-7.89%
2021-05-28	0	38.00	38.00	38.10	37.60	39.90	6,132,102	234,990,245	38.321	38.00	38.00	38.10	37.60	39.90	6,132,102	38.321	-3.31%
2021-05-27	0	39.30	39.30	39.45	39.15	40.60	4,040,700	161,113,020	39.873	39.30	39.30	39.45	39.15	40.60	4,040,700	39.873	-2.48%
2021-05-26	0	40.30	40.30	40.45	40.30	42.20	3,270,040	133,370,239	40.786	40.30	40.30	40.45	40.30	42.20	3,270,040	40.786	-3.47%
2021-05-25	0	41.75	41.60	41.75	40.30	42.50	6,049,500	249,274,820	41.206	41.75	41.60	41.75	40.30	42.50	6,049,500	41.206	3.86%
2021-05-24	0	40.20	40.20	40.30	39.50	41.90	5,142,924	206,549,327	40.162	40.20	40.20	40.30	39.50	41.90	5,142,924	40.162	-2.43%
2021-05-21	0	41.20	41.10	41.20	39.50	41.80	11,134,723	456,415,145	40.990	41.20	41.10	41.20	39.50	41.80	11,134,723	40.990	0.00%
2021-05-20	0	41.20	41.20	41.45	41.20	44.50	8,572,810	364,833,850	42.557	41.20	41.20	41.45	41.20	44.50	8,572,810	42.557	-8.75%
2021-05-18	0	45.15	45.15	45.20	42.80	47.00	6,408,390	284,209,245	44.350	45.15	45.15	45.20	42.80	47.00	6,408,390	44.350	-3.32%
2021-05-17	0	46.70	46.70	46.80	46.05	47.80	2,268,540	106,720,692	47.044	46.70	46.70	46.80	46.05	47.80	2,268,540	47.044	0.43%
2021-05-14	0	46.50	46.50	46.55	46.15	48.00	6,849,188	316,367,102	46.190	46.50	46.50	46.55	46.15	48.00	6,849,188	46.190	-1.69%
2021-05-13	0	47.30	47.30	47.40	43.60	48.15	271,085,650	11,155,039,460	41.150	47.30	47.30	47.40	43.60	48.15	271,085,650	41.150	-7.53%
2021-05-12	0	51.15	51.15	51.20	50.00	51.85	6,958,735	354,873,895	50.997	51.15	51.15	51.20	50.00	51.85	6,958,735	50.997	1.09%
2021-05-11	0	50.60	50.60	50.65	48.60	51.85	6,409,625	321,749,990	50.198	50.60	50.60	50.65	48.60	51.85	6,409,625	50.198	0.60%
2021-05-10	0	50.30	50.25	50.30	49.70	51.55	9,387,500	471,760,600	50.254	50.30	50.25	50.30	49.70	51.55	9,387,500	50.254	-1.28%
2021-05-07	0	50.95	50.90	50.95	50.20	52.70	6,695,047	342,097,590	51.097	50.95	50.90	50.95	50.20	52.70	6,695,047	51.097	-1.64%
2021-05-06	0	51.80	51.80	52.00	50.65	54.10	9,224,793	478,624,911	51.885	51.80	51.80	52.00	50.65	54.10	9,224,793	51.885	-3.18%
2021-05-05	0	53.50	53.50	53.55	52.30	56.00	3,711,650	198,324,982	53.433	53.50	53.50	53.55	52.30	56.00	3,711,650	53.433	-5.31%
2021-05-04	0	56.50	56.40	56.50	56.00	58.50	1,837,600	104,121,611	56.662	56.50	56.40	56.50	56.00	58.50	1,837,600	56.662	-3.34%
2021-05-03	0	58.45	57.75	58.45	56.30	60.05	3,400,300	195,553,700	57.511	58.45	57.75	58.45	56.30	60.05	3,400,300	57.511	-2.66%
2021-04-30	0	60.05	60.00	60.05	59.00	60.20	1,787,643	106,758,490	59.720	60.05	60.00	60.05	59.00	60.20	1,787,643	59.720	-0.25%
2021-04-29	0	60.20	60.00	60.20	57.50	60.25	2,402,500	142,045,115	59.124	60.20	60.00	60.20	57.50	60.25	2,402,500	59.124	1.18%
2021-04-28	0	59.50	59.30	59.50	59.00	61.00	2,208,200	131,994,695	59.775	59.50	59.30	59.50	59.00	61.00	2,208,200	59.775	-2.06%
2021-04-27	0	60.75	60.70	60.75	60.10	61.25	1,694,000	103,068,750	60.843	60.75	60.70	60.75	60.10	61.25	1,694,000	60.843	0.00%
2021-04-26	0	60.75	60.75	60.85	59.85	62.50	6,252,548	378,673,629	60.563	60.75	60.75	60.85	59.85	62.50	6,252,548	60.563	-0.41%
2021-04-23	0	61.00	61.00	61.05	59.20	61.55	5,054,100	306,559,160	60.656	61.00	61.00	61.05	59.20	61.55	5,054,100	60.656	0.83%
2021-04-22	0	60.50	60.50	60.55	60.00	63.50	5,752,409	352,845,690	61.339	60.50	60.50	60.55	60.00	63.50	5,752,409	61.339	1.34%
2021-04-21	0	59.70	59.65	59.70	58.80	67.80	15,753,804	993,170,845	63.043	59.70	59.65	59.70	58.80	67.80	15,753,804	63.043	-12.97%
2021-04-20	0	68.60	68.55	68.60	65.10	70.00	10,364,030	703,134,716	67.844	68.60	68.55	68.60	65.10	70.00	10,364,030	67.844	0.73%
2021-04-19	0	68.10	68.10	68.15	63.95	70.85	17,973,836	1,200,381,013	66.785	68.10	68.10	68.15	63.95	70.85	17,973,836	66.785	-1.30%
2021-04-16	0	69.00	68.90	69.00	67.00	69.60	5,570,610	383,726,787	68.884	69.00	68.90	69.00	67.00	69.60	5,570,610	68.884	2.37%
2021-04-15	0	67.40	67.30	67.40	63.60	67.50	6,923,764	456,312,782	65.905	67.40	67.30	67.40	63.60	67.50	6,923,764	65.905	4.66%
2021-04-14	0	64.40	64.40	64.45	62.50	65.45	7,735,000	498,413,165	64.436	64.40	64.40	64.45	62.50	65.45	7,735,000	64.436	2.30%
2021-04-13	0	62.95	62.90	62.95	62.35	64.15	3,382,400	213,630,855	63.160	62.95	62.90	62.95	62.35	64.15	3,382,400	63.160	0.96%
2021-04-12	0	62.35	62.35	62.40	61.80	64.10	4,088,545	257,003,587	62.859	62.35	62.35	62.40	61.80	64.10	4,088,545	62.859	0.89%
2021-04-09	0	61.80	61.70	61.80	60.20	62.00	1,592,509	97,208,602	61.041	61.80	61.70	61.80	60.20	62.00	1,592,509	61.041	0.32%
2021-04-08	0	61.60	61.60	61.65	61.45	62.95	1,624,162	100,458,546	61.853	61.60	61.60	61.65	61.45	62.95	1,624,162	61.853	-2.53%
2021-04-07	0	63.20	63.05	63.20	60.45	64.25	7,507,026	468,712,052	62.436	63.20	63.05	63.20	60.45	64.25	7,507,026	62.436	2.76%
2021-04-01	0	61.50	61.45	61.50	57.70	61.65	8,262,415	496,069,873	60.039	61.50	61.45	61.50	57.70	61.65	8,262,415	60.039	6.40%
2021-03-31	0	57.80	57.20	57.80	55.80	57.95	2,073,500	117,933,750	56.877	57.80	57.20	57.80	55.80	57.95	2,073,500	56.877	1.40%
2021-03-30	0	57.00	57.00	57.10	56.30	58.10	2,314,100	132,786,825	57.382	57.00	57.00	57.10	56.30	58.10	2,314,100	57.382	-2.73%
2021-03-29	0	58.60	57.05	58.60	53.30	60.10	16,025,830	906,187,266	56.545	58.60	57.05	58.60	53.30	60.10	16,025,830	56.545	-6.98%
2021-03-26	0	63.00	62.70	63.00	57.15	63.70	28,523,671	1,731,786,314	60.714	63.00	62.70	63.00	57.15	63.70	28,523,671	60.714	11.41%
2021-03-25	0	56.55	56.55	56.60	54.50	57.50	5,077,000	285,812,400	56.296	56.55	56.55	56.60	54.50	57.50	5,077,000	56.296	-1.65%
2021-03-24	0	57.50	57.30	57.50	54.30	57.60	6,942,073	389,556,969	56.115	57.50	57.30	57.50	54.30	57.60	6,942,073	56.115	1.59%
2021-03-23	0	56.60	56.50	56.60	55.15	57.75	8,041,500	453,472,375	56.392	56.60	56.50	56.60	55.15	57.75	8,041,500	56.392	0.89%
2021-03-22	0	56.10	56.00	56.10	55.75	57.60	1,833,684	103,400,115	56.389	56.10	56.00	56.10	55.75	57.60	1,833,684	56.389	-2.01%
2021-03-19	0	57.25	56.55	57.25	54.00	57.25	4,461,407	249,061,902	55.826	57.25	56.55	57.25	54.00	57.25	4,461,407	55.826	2.32%
2021-03-18	0	55.95	55.90	55.95	55.25	57.15	4,227,800	237,917,715	56.275	55.95	55.90	55.95	55.25	57.15	4,227,800	56.275	-0.53%
2021-03-17	0	56.25	56.25	56.30	54.80	58.45	7,217,029	406,840,158	56.372	56.25	56.25	56.30	54.80	58.45	7,217,029	56.372	-5.06%
2021-03-16	0	59.25	59.15	59.25	54.60	59.70	20,451,950	1,189,453,005	58.158	59.25	59.15	59.25	54.60	59.70	20,451,950	58.158	10.75%
2021-03-15	0	53.50	53.35	53.50	50.70	54.00	5,354,500	280,306,625	52.350	53.50	53.35	53.50	50.70	54.00	5,354,500	52.350	5.21%
2021-03-12	0	50.85	50.85	50.90	50.85	55.00	3,317,210	174,438,871	52.586	50.85	50.85	50.90	50.85	55.00	3,317,210	52.586	-4.06%
2021-03-11	0	53.00	52.90	53.00	50.25	54.50	6,215,500	328,658,675	52.877	53.00	52.90	53.00	50.25	54.50	6,215,500	52.877	4.23%
2021-03-10	0	50.85	50.80	50.85	49.60	55.00	7,150,440	365,497,769	51.115	50.85	50.80	50.85	49.60	55.00	7,150,440	51.115	3.88%
2021-03-09	0	48.95	48.80	49.00	44.40	50.20	8,167,500	390,067,965	47.759	48.95	48.80	49.00	44.40	50.20	8,167,500	47.759	-0.10%
2021-03-08	0	49.00	48.70	49.00	47.45	52.20	8,394,200	410,321,250	48.882	49.00	48.70	49.00	47.45	52.20	8,394,200	48.882	-6.13%
2021-03-05	0	52.20	52.00	52.20	46.20	52.20	15,012,742	738,083,903	49.164	52.20	52.00	52.20	46.20	52.20	15,012,742	49.164	-0.57%
2021-03-04	0	52.50	52.45	52.50	51.00	53.15	5,165,000	269,140,083	52.108	52.50	52.45	52.50	51.00	53.15	5,165,000	52.108	-4.20%
2021-03-03	0	54.80	54.55	54.80	50.25	54.80	7,822,000	406,495,025	51.968	54.80	54.55	54.80	50.25	54.80	7,822,000	51.968	3.40%
2021-03-02	0	53.00	52.20	53.00	50.30	55.10	7,022,900	369,883,806	52.668	53.00	52.20	53.00	50.30	55.10	7,022,900	52.668	-1.30%
2021-03-01	0	53.70	52.90	53.70	50.65	54.10	5,033,424	263,012,960	52.253	53.70	52.90	53.70	50.65	54.10	5,033,424	52.253	2.68%
2021-02-26	0	52.30	52.10	52.30	49.65	53.00	11,361,672	583,370,788	51.346	52.30	52.10	52.30	49.65	53.00	11,361,672	51.346	-6.02%
2021-02-25	0	55.65	55.65	55.80	52.05	57.75	5,787,400	321,510,509	55.554	55.65	55.65	55.80	52.05	57.75	5,787,400	55.554	4.90%
2021-02-24	0	53.05	53.05	53.10	51.30	59.00	11,954,664	642,067,899	53.709	53.05	53.05	53.10	51.30	59.00	11,954,664	53.709	-6.93%
2021-02-23	0	57.00	57.00	57.25	55.55	59.60	7,636,481	441,181,832	57.773	57.00	57.00	57.25	55.55	59.60	7,636,481	57.773	-7.24%
2021-02-22	0	61.45	61.20	61.45	60.10	69.05	12,594,260	797,181,339	63.297	61.45	61.20	61.45	60.10	69.05	12,594,260	63.297	-10.94%
2021-02-19	0	69.00	67.85	69.00	66.00	70.95	8,203,242	559,018,187	68.146	69.00	67.85	69.00	66.00	70.95	8,203,242	68.146	0.00%
2021-02-18	0	69.00	68.90	69.00	67.70	72.25	7,507,512	521,720,013	69.493	69.00	68.90	69.00	67.70	72.25	7,507,512	69.493	-4.50%
2021-02-17	0	72.25	72.15	72.25	65.30	72.45	11,148,562	770,664,730	69.127	72.25	72.15	72.25	65.30	72.45	11,148,562	69.127	7.04%
2021-02-16	0	67.50	67.00	67.50	60.20	68.75	14,152,010	919,302,799	64.959	67.50	67.00	67.50	60.20	68.75	14,152,010	64.959	12.13%
2021-02-11	0	60.20	60.20	60.25	56.00	60.20	9,626,092	565,937,282	58.792	60.20	60.20	60.25	56.00	60.20	9,626,092	58.792	2.56%
2021-02-10	0	58.70	57.80	58.70	55.85	60.20	19,968,635	1,163,614,058	58.272	58.70	57.80	58.70	55.85	60.20	19,968,635	58.272	19.07%
2021-02-09	0	49.30	49.20	49.30	48.10	51.80	6,403,722	316,458,554	49.418	49.30	49.20	49.30	48.10	51.80	6,403,722	49.418	-1.50%
2021-02-08	0	50.05	50.05	50.10	50.05	53.70	6,145,407	317,268,846	51.627	50.05	50.05	50.10	50.05	53.70	6,145,407	51.627	-5.66%
2021-02-05	0	53.05	53.00	53.05	50.65	54.70	7,090,237	373,251,462	52.643	53.05	53.00	53.05	50.65	54.70	7,090,237	52.643	1.05%
2021-02-04	0	52.50	52.20	52.50	50.00	54.15	23,827,778	1,244,488,707	52.228	52.50	52.20	52.50	50.00	54.15	23,827,778	52.228	13.27%
2021-02-03	0	46.35	46.30	46.35	44.25	46.70	4,393,838	201,869,756	45.944	46.35	46.30	46.35	44.25	46.70	4,393,838	45.944	3.00%
2021-02-02	0	45.00	44.90	45.00	44.55	47.80	7,449,164	341,970,987	45.907	45.00	44.90	45.00	44.55	47.80	7,449,164	45.907	0.90%
2021-02-01	0	44.60	44.50	44.60	41.10	44.90	7,821,700	341,968,457	43.720	44.60	44.50	44.60	41.10	44.90	7,821,700	43.720	5.31%
2021-01-29	0	42.35	42.05	42.35	39.55	43.70	8,747,390	364,716,611	41.694	42.35	42.05	42.35	39.55	43.70	8,747,390	41.694	5.87%
2021-01-28	0	40.00	39.95	40.00	39.05	41.50	8,288,136	334,221,308	40.325	40.00	39.95	40.00	39.05	41.50	8,288,136	40.325	-4.53%
2021-01-27	0	41.90	41.90	42.00	40.70	45.20	10,273,728	434,770,279	42.319	41.90	41.90	42.00	40.70	45.20	10,273,728	42.319	-5.52%
2021-01-26	0	44.35	44.10	44.35	42.60	47.75	23,205,655	1,034,731,096	44.590	44.35	44.10	44.35	42.60	47.75	23,205,655	44.590	-2.21%
2021-01-25	0	45.35	45.15	45.35	34.35	50.00	80,528,130	3,386,471,117	42.053	45.35	45.15	45.35	34.35	50.00	80,528,130	42.053	51.67%
2021-01-22	0	29.90	29.80	29.90	28.65	30.95	13,900,770	407,689,044	29.329	29.90	29.80	29.90	28.65	30.95	13,900,770	29.329	-1.97%
2021-01-21	0	30.50	30.45	30.50	29.50	32.75	21,658,000	675,931,250	31.209	30.50	30.45	30.50	29.50	32.75	21,658,000	31.209	1.67%
2021-01-20	0	30.00	29.95	30.00	29.20	30.40	7,786,000	231,809,475	29.773	30.00	29.95	30.00	29.20	30.40	7,786,000	29.773	2.39%
2021-01-19	0	29.30	29.10	29.30	28.20	30.00	7,174,039	209,419,314	29.191	29.30	29.10	29.30	28.20	30.00	7,174,039	29.191	2.27%
2021-01-18	0	28.65	28.40	28.65	28.10	29.10	3,083,500	88,367,400	28.658	28.65	28.40	28.65	28.10	29.10	3,083,500	28.658	0.53%
2021-01-15	0	28.50	28.50	28.60	28.05	29.25	4,718,000	134,105,625	28.424	28.50	28.50	28.60	28.05	29.25	4,718,000	28.424	-2.56%
2021-01-14	0	29.25	29.05	29.25	28.00	29.25	3,548,500	101,495,850	28.602	29.25	29.05	29.25	28.00	29.25	3,548,500	28.602	1.74%
2021-01-13	0	28.75	28.75	28.90	28.60	30.00	4,464,000	129,907,175	29.101	28.75	28.75	28.90	28.60	30.00	4,464,000	29.101	-3.20%
2021-01-12	0	29.70	29.70	29.80	29.00	30.20	4,588,500	136,382,600	29.723	29.70	29.70	29.80	29.00	30.20	4,588,500	29.723	-0.17%
2021-01-11	0	29.75	29.50	29.75	28.30	30.70	11,058,068	329,619,343	29.808	29.75	29.50	29.75	28.30	30.70	11,058,068	29.808	4.39%
2021-01-08	0	28.50	28.40	28.50	27.80	28.90	3,673,500	104,436,825	28.430	28.50	28.40	28.50	27.80	28.90	3,673,500	28.430	0.71%
2021-01-07	0	28.30	28.00	28.30	27.60	29.05	7,886,500	221,815,500	28.126	28.30	28.00	28.30	27.60	29.05	7,886,500	28.126	-2.41%
2021-01-06	0	29.00	29.00	29.15	29.00	30.50	6,669,366	197,223,025	29.571	29.00	29.00	29.15	29.00	30.50	6,669,366	29.571	-4.76%
2021-01-05	0	30.45	30.25	30.45	29.80	31.00	8,604,700	261,424,970	30.382	30.45	30.25	30.45	29.80	31.00	8,604,700	30.382	-0.65%
2021-01-04	0	30.65	30.60	30.65	29.10	31.00	11,760,000	355,646,875	30.242	30.65	30.60	30.65	29.10	31.00	11,760,000	30.242	1.49%
2020-12-31	0	30.20	30.20	30.30	29.80	30.60	14,161,980	427,567,275	30.191	30.20	30.20	30.30	29.80	30.60	14,161,980	30.191	1.17%
2020-12-30	0	29.85	29.85	29.90	28.30	30.50	20,247,400	598,458,295	29.557	29.85	29.85	29.90	28.30	30.50	20,247,400	29.557	5.11%
2020-12-29	0	28.40	28.25	28.40	28.00	29.25	6,779,730	193,439,952	28.532	28.40	28.25	28.40	28.00	29.25	6,779,730	28.532	-1.39%
2020-12-28	0	28.80	28.75	28.80	28.30	29.40	6,017,610	173,398,261	28.815	28.80	28.75	28.80	28.30	29.40	6,017,610	28.815	-1.03%
2020-12-24	0	29.10	29.05	29.10	27.70	29.10	6,357,500	181,554,550	28.558	29.10	29.05	29.10	27.70	29.10	6,357,500	28.558	1.04%
2020-12-23	0	28.80	28.75	28.80	27.00	29.00	7,466,500	207,363,150	27.772	28.80	28.75	28.80	27.00	29.00	7,466,500	27.772	4.73%
2020-12-22	0	27.50	27.50	27.55	27.30	28.45	3,335,500	92,521,200	27.738	27.50	27.50	27.55	27.30	28.45	3,335,500	27.738	-1.79%
2020-12-21	0	28.00	27.90	28.00	27.80	29.25	5,161,000	145,309,025	28.155	28.00	27.90	28.00	27.80	29.25	5,161,000	28.155	-3.61%
2020-12-18	0	29.05	29.00	29.05	28.70	30.00	8,744,660	255,870,807	29.260	29.05	29.00	29.05	28.70	30.00	8,744,660	29.260	1.22%
2020-12-17	0	28.70	28.65	28.70	28.15	29.10	8,996,500	258,680,950	28.754	28.70	28.65	28.70	28.15	29.10	8,996,500	28.754	2.50%
2020-12-16	0	28.00	27.80	28.00	26.80	28.45	7,964,600	220,770,445	27.719	28.00	27.80	28.00	26.80	28.45	7,964,600	27.719	1.27%
2020-12-15	0	27.65	27.50	27.65	27.20	27.85	3,670,500	101,469,650	27.645	27.65	27.50	27.65	27.20	27.85	3,670,500	27.645	1.10%
2020-12-14	0	27.35	27.35	27.40	27.30	28.50	4,130,550	114,255,825	27.661	27.35	27.35	27.40	27.30	28.50	4,130,550	27.661	-3.70%
2020-12-11	0	28.40	28.35	28.40	27.50	28.70	8,326,500	233,450,035	28.037	28.40	28.35	28.40	27.50	28.70	8,326,500	28.037	-0.18%
2020-12-10	0	28.45	28.40	28.45	27.45	28.70	10,203,100	286,446,635	28.074	28.45	28.40	28.45	27.45	28.70	10,203,100	28.074	0.53%
2020-12-09	0	28.30	28.30	28.35	28.15	29.45	7,995,500	230,112,469	28.780	28.30	28.30	28.35	28.15	29.45	7,995,500	28.780	-1.91%
2020-12-08	0	28.85	28.85	28.90	27.80	30.25	27,018,635	779,862,795	28.864	28.85	28.85	28.90	27.80	30.25	27,018,635	28.864	-0.52%
2020-12-07	0	29.00	28.80	29.00	26.40	29.80	42,035,717	1,195,489,273	28.440	29.00	28.80	29.00	26.40	29.80	42,035,717	28.440	9.43%
2020-12-04	0	26.50	26.45	26.50	26.45	28.80	15,001,965	408,311,193	27.217	26.50	26.45	26.50	26.45	28.80	15,001,965	27.217	-6.69%
2020-12-03	0	28.40	28.40	28.45	27.05	30.00	46,101,560	1,310,178,071	28.419	28.40	28.40	28.45	27.05	30.00	46,101,560	28.419	4.03%
2020-12-02	0	27.30	27.30	27.40	23.00	27.55	42,459,760	1,087,768,374	25.619	27.30	27.30	27.40	23.00	27.55	42,459,760	25.619	10.98%
2020-12-01	0	24.60	24.55	24.60	24.00	24.60	11,960,500	291,469,675	24.369	24.60	24.55	24.60	24.00	24.60	11,960,500	24.369	2.71%
2020-11-30	0	23.95	23.90	23.95	22.60	24.25	16,210,700	386,675,330	23.853	23.95	23.90	23.95	22.60	24.25	16,210,700	23.853	6.92%
2020-11-27	0	22.40	22.25	22.40	21.80	22.50	3,008,000	66,684,250	22.169	22.40	22.25	22.40	21.80	22.50	3,008,000	22.169	0.45%
2020-11-26	0	22.30	22.30	22.35	21.50	22.60	6,870,120	151,687,239	22.079	22.30	22.30	22.35	21.50	22.60	6,870,120	22.079	-2.19%
2020-11-25	0	22.80	22.30	22.80	21.40	24.40	15,884,976	358,829,644	22.589	22.80	22.30	22.80	21.40	24.40	15,884,976	22.589	-5.20%
2020-11-24	0	24.05	24.05	24.25	24.05	25.60	6,087,800	149,294,200	24.524	24.05	24.05	24.25	24.05	25.60	6,087,800	24.524	-3.41%
2020-11-23	0	24.90	24.70	24.90	23.60	25.20	6,687,500	164,264,959	24.563	24.90	24.70	24.90	23.60	25.20	6,687,500	24.563	2.68%
2020-11-20	0	24.25	23.90	24.25	23.50	24.50	2,881,082	69,160,680	24.005	24.25	23.90	24.25	23.50	24.50	2,881,082	24.005	-0.21%
2020-11-19	0	24.30	24.00	24.30	23.50	24.40	3,392,170	81,670,237	24.076	24.30	24.00	24.30	23.50	24.40	3,392,170	24.076	1.67%
2020-11-18	0	23.90	23.90	23.95	23.20	24.25	3,262,500	77,462,900	23.743	23.90	23.90	23.95	23.20	24.25	3,262,500	23.743	0.21%
2020-11-17	0	23.85	23.85	23.90	23.50	24.65	3,136,000	75,496,425	24.074	23.85	23.85	23.90	23.50	24.65	3,136,000	24.074	-0.83%
2020-11-16	0	24.05	24.00	24.05	23.50	25.20	6,628,522	162,107,328	24.456	24.05	24.00	24.05	23.50	25.20	6,628,522	24.456	0.21%
2020-11-13	0	24.00	24.00	24.05	23.65	24.80	8,091,000	195,571,350	24.171	24.00	24.00	24.05	23.65	24.80	8,091,000	24.171	1.27%
2020-11-12	0	23.70	23.65	23.70	22.80	24.15	8,019,500	188,677,700	23.527	23.70	23.65	23.70	22.80	24.15	8,019,500	23.527	5.33%
2020-11-11	0	22.50	22.50	22.60	21.95	23.00	3,419,575	76,054,170	22.241	22.50	22.50	22.60	21.95	23.00	3,419,575	22.241	-1.10%
2020-11-10	0	22.75	22.70	22.75	22.50	23.50	3,144,000	71,255,175	22.664	22.75	22.70	22.75	22.50	23.50	3,144,000	22.664	-1.73%
2020-11-09	0	23.15	23.15	23.20	22.60	23.95	6,068,000	140,351,050	23.130	23.15	23.15	23.20	22.60	23.95	6,068,000	23.130	0.43%
2020-11-06	0	23.05	23.00	23.05	22.65	25.65	23,206,782	562,133,783	24.223	23.05	23.00	23.05	22.65	25.65	23,206,782	24.223	0.00%
2020-11-05	0	23.05	22.90	23.05	22.05	23.40	6,242,928	142,236,926	22.784	23.05	22.90	23.05	22.05	23.40	6,242,928	22.784	2.90%
2020-11-04	0	22.40	22.20	22.40	21.50	22.60	5,645,736	125,405,199	22.212	22.40	22.20	22.40	21.50	22.60	5,645,736	22.212	4.43%
2020-11-03	0	21.45	21.45	21.60	20.85	22.25	4,506,602	96,739,074	21.466	21.45	21.45	21.60	20.85	22.25	4,506,602	21.466	-0.46%
2020-11-02	0	21.55	21.55	21.60	21.30	22.55	3,335,000	73,034,000	21.899	21.55	21.55	21.60	21.30	22.55	3,335,000	21.899	0.47%
2020-10-30	0	21.45	21.15	21.45	21.10	22.65	5,050,500	109,214,325	21.624	21.45	21.15	21.45	21.10	22.65	5,050,500	21.624	-3.38%
2020-10-29	0	22.20	22.10	22.20	20.70	22.50	15,974,500	342,084,480	21.414	22.20	22.10	22.20	20.70	22.50	15,974,500	21.414	-1.33%
2020-10-28	0	22.50	22.45	22.50	22.40	24.65	12,369,500	282,202,650	22.814	22.50	22.45	22.50	22.40	24.65	12,369,500	22.814	-7.60%
2020-10-27	0	24.35	24.35	24.40	24.00	26.40	9,581,815	236,934,433	24.728	24.35	24.35	24.40	24.00	26.40	9,581,815	24.728	-9.14%
2020-10-23	0	26.80	26.75	26.80	25.50	27.50	10,898,435	294,201,811	26.995	26.80	26.75	26.80	25.50	27.50	10,898,435	26.995	3.28%
2020-10-22	0	25.95	25.95	26.00	25.10	26.75	10,340,000	270,159,964	26.128	25.95	25.95	26.00	25.10	26.75	10,340,000	26.128	-0.57%
2020-10-21	0	26.10	26.10	26.15	23.05	26.40	23,341,000	590,817,700	25.312	26.10	26.10	26.15	23.05	26.40	23,341,000	25.312	11.54%
2020-10-20	0	23.40	23.30	23.40	21.40	23.40	7,746,200	176,442,820	22.778	23.40	23.30	23.40	21.40	23.40	7,746,200	22.778	9.60%
2020-10-19	0	21.35	21.35	21.45	21.00	22.00	2,567,500	54,959,275	21.406	21.35	21.35	21.45	21.00	22.00	2,567,500	21.406	-0.70%
2020-10-16	0	21.50	21.50	21.80	21.30	22.55	4,612,500	100,406,750	21.768	21.50	21.50	21.80	21.30	22.55	4,612,500	21.768	-2.49%
2020-10-15	0	22.05	22.00	22.05	22.05	23.50	6,537,000	148,889,200	22.776	22.05	22.00	22.05	22.05	23.50	6,537,000	22.776	-1.56%
2020-10-14	0	22.40	22.35	22.40	21.10	22.75	8,253,602	181,548,483	21.996	22.40	22.35	22.40	21.10	22.75	8,253,602	21.996	-1.97%
2020-10-12	0	22.85	22.85	22.90	20.50	22.95	10,120,050	219,713,254	21.711	22.85	22.85	22.90	20.50	22.95	10,120,050	21.711	13.68%
2020-10-09	0	20.10	20.05	20.10	19.64	21.05	3,661,224	73,747,253	20.143	20.10	20.05	20.10	19.64	21.05	3,661,224	20.143	-2.90%
2020-10-08	0	20.70	20.65	20.70	19.70	21.45	5,996,600	124,183,325	20.709	20.70	20.65	20.70	19.70	21.45	5,996,600	20.709	5.08%
2020-10-07	0	19.70	19.70	19.78	19.30	20.10	3,159,500	62,328,955	19.727	19.70	19.70	19.78	19.30	20.10	3,159,500	19.727	-0.61%
2020-10-06	0	19.82	19.82	19.86	19.00	20.10	5,093,500	100,352,115	19.702	19.82	19.82	19.86	19.00	20.10	5,093,500	19.702	5.76%
2020-10-05	0	18.74	18.74	18.76	18.70	20.10	6,098,306	117,023,754	19.190	18.74	18.74	18.76	18.70	20.10	6,098,306	19.190	-5.73%
2020-09-30	0	19.88	19.88	19.94	19.70	21.30	17,366,500	351,064,275	20.215	19.88	19.88	19.94	19.70	21.30	17,366,500	20.215	2.58%
2020-09-29	0	19.38	19.38	19.46	18.72	21.20	12,607,526	244,751,364	19.413	19.38	19.38	19.46	18.72	21.20	12,607,526	19.413	-4.30%
2020-09-28	0	20.25	20.25	20.30	16.70	20.40	28,644,120	538,911,449	18.814	20.25	20.25	20.30	16.70	20.40	28,644,120	18.814	20.39%
2020-09-25	0	16.82	16.80	16.82	15.30	19.60	46,451,200	789,415,278	16.995	16.82	16.80	16.82	15.30	19.60	46,451,200	16.995	-12.76%
2020-09-24	0	19.28	19.28	19.30	19.10	20.80	14,976,500	296,436,328	19.793	19.28	19.28	19.30	19.10	20.80	14,976,500	19.793	-8.63%
2020-09-23	0	21.10	21.10	21.15	20.95	22.25	7,367,500	158,578,555	21.524	21.10	21.10	21.15	20.95	22.25	7,367,500	21.524	-1.40%
2020-09-22	0	21.40	21.35	21.40	21.20	23.15	10,282,100	227,060,675	22.083	21.40	21.35	21.40	21.20	23.15	10,282,100	22.083	-6.96%
2020-09-21	0	23.00	23.00	23.05	22.80	24.55	11,073,928	256,558,459	23.168	23.00	23.00	23.05	22.80	24.55	11,073,928	23.168	-4.17%
2020-09-18	0	24.00	24.00	24.15	23.60	26.20	19,871,288	488,960,684	24.606	24.00	24.00	24.15	23.60	26.20	19,871,288	24.606	-4.00%
2020-09-17	0	25.00	25.00	25.05	24.75	26.30	10,681,500	270,567,198	25.330	25.00	25.00	25.05	24.75	26.30	10,681,500	25.330	-3.85%
2020-09-16	0	26.00	26.00	26.05	25.35	26.90	15,131,900	395,534,374	26.139	26.00	26.00	26.05	25.35	26.90	15,131,900	26.139	3.79%
2020-09-15	0	25.05	25.05	25.10	24.00	27.40	218,051,670	5,070,610,908	23.254	25.05	25.05	25.10	24.00	27.40	218,051,670	23.254	-11.48%
2020-09-14	0	28.30	28.30	28.35	27.30	28.70	7,237,038	202,262,418	27.948	28.30	28.30	28.35	27.30	28.70	7,237,038	27.948	0.00%
2020-09-11	0	28.30	28.30	28.35	27.55	29.00	8,618,500	243,586,800	28.263	28.30	28.30	28.35	27.55	29.00	8,618,500	28.263	1.07%
2020-09-10	0	28.00	27.80	28.00	26.85	28.35	8,257,500	228,952,250	27.727	28.00	27.80	28.00	26.85	28.35	8,257,500	27.727	0.90%
2020-09-09	0	27.75	27.70	27.75	26.80	28.80	3,871,900	106,340,020	27.465	27.75	27.70	27.75	26.80	28.80	3,871,900	27.465	-2.12%
2020-09-08	0	28.35	28.35	28.40	25.70	29.00	9,629,000	268,590,100	27.894	28.35	28.35	28.40	25.70	29.00	9,629,000	27.894	10.31%
2020-09-07	0	25.70	25.70	25.80	25.20	26.75	2,451,134	63,749,945	26.008	25.70	25.70	25.80	25.20	26.75	2,451,134	26.008	-3.93%
2020-09-04	0	26.75	26.70	26.75	26.00	27.10	3,452,500	91,771,950	26.581	26.75	26.70	26.75	26.00	27.10	3,452,500	26.581	-2.73%
2020-09-03	0	27.50	27.50	27.70	27.00	27.95	2,376,000	65,279,300	27.474	27.50	27.50	27.70	27.00	27.95	2,376,000	27.474	-1.08%
2020-09-02	0	27.80	27.80	27.85	27.40	28.40	2,092,000	58,239,300	27.839	27.80	27.80	27.85	27.40	28.40	2,092,000	27.839	-0.71%
2020-09-01	0	28.00	27.90	28.00	26.70	28.45	5,933,780	164,601,381	27.740	28.00	27.90	28.00	26.70	28.45	5,933,780	27.740	1.45%
2020-08-31	0	27.60	27.30	27.60	26.50	28.80	7,433,500	204,990,500	27.577	27.60	27.30	27.60	26.50	28.80	7,433,500	27.577	-2.65%
2020-08-28	0	28.35	28.35	28.45	27.50	29.00	7,189,500	204,428,250	28.434	28.35	28.35	28.45	27.50	29.00	7,189,500	28.434	0.89%
2020-08-27	0	28.10	28.10	28.25	25.90	29.00	13,435,500	377,265,160	28.080	28.10	28.10	28.25	25.90	29.00	13,435,500	28.080	8.91%
2020-08-26	0	25.80	25.75	25.80	25.20	27.75	9,308,100	240,120,270	25.797	25.80	25.75	25.80	25.20	27.75	9,308,100	25.797	-3.55%
2020-08-25	0	26.75	26.60	26.75	24.90	27.00	10,444,500	267,391,850	25.601	26.75	26.60	26.75	24.90	27.00	10,444,500	25.601	-0.93%
2020-08-24	0	27.00	26.90	27.00	26.05	30.00	10,841,580	297,541,703	27.444	27.00	26.90	27.00	26.05	30.00	10,841,580	27.444	-9.70%
2020-08-21	0	29.90	29.90	30.00	29.20	30.90	4,557,114	136,741,359	30.006	29.90	29.90	30.00	29.20	30.90	4,557,114	30.006	0.67%
2020-08-20	0	29.70	29.70	29.75	28.65	30.70	6,572,530	197,201,008	30.004	29.70	29.70	29.75	28.65	30.70	6,572,530	30.004	-6.31%
2020-08-19	0	31.70	31.70	31.75	29.80	32.30	6,200,326	196,145,036	31.635	31.70	31.70	31.75	29.80	32.30	6,200,326	31.635	3.26%
2020-08-18	0	30.70	30.65	30.70	27.75	31.00	13,331,350	399,729,712	29.984	30.70	30.65	30.70	27.75	31.00	13,331,350	29.984	6.41%
2020-08-17	0	28.85	28.75	28.85	25.35	29.45	8,738,110	235,545,810	26.956	28.85	28.75	28.85	25.35	29.45	8,738,110	26.956	6.07%
2020-08-14	0	27.20	27.00	27.20	23.80	27.20	11,121,660	285,656,792	25.685	27.20	27.00	27.20	23.80	27.20	11,121,660	25.685	10.79%
2020-08-13	0	24.55	24.50	24.55	24.20	25.80	7,329,500	182,820,575	24.943	24.55	24.50	24.55	24.20	25.80	7,329,500	24.943	0.61%
2020-08-12	0	24.40	24.35	24.40	23.40	26.40	20,278,063	503,112,748	24.811	24.40	24.35	24.40	23.40	26.40	20,278,063	24.811	-9.96%
2020-08-11	0	27.10	27.10	27.20	27.10	31.30	11,771,745	339,549,094	28.844	27.10	27.10	27.20	27.10	31.30	11,771,745	28.844	-11.00%
2020-08-10	0	30.45	30.40	30.45	28.15	32.45	17,881,560	542,707,640	30.350	30.45	30.40	30.45	28.15	32.45	17,881,560	30.350	-7.73%
2020-08-07	0	33.00	32.90	33.00	31.85	34.60	18,762,903	617,221,962	32.896	33.00	32.90	33.00	31.85	34.60	18,762,903	32.896	-4.21%
2020-08-06	0	34.45	34.40	34.45	33.65	34.95	8,718,295	298,117,478	34.194	34.45	34.40	34.45	33.65	34.95	8,718,295	34.194	1.62%
2020-08-05	0	33.90	33.90	33.95	33.70	35.50	6,883,100	235,407,093	34.201	33.90	33.90	33.95	33.70	35.50	6,883,100	34.201	-2.59%
2020-08-04	0	34.80	34.75	34.80	33.50	37.70	28,635,500	998,420,239	34.867	34.80	34.75	34.80	33.50	37.70	28,635,500	34.867	-6.07%
2020-08-03	0	37.05	37.00	37.05	33.10	37.10	37,175,440	1,331,014,156	35.804	37.05	37.00	37.05	33.10	37.10	37,175,440	35.804	3.64%
2020-07-31	0	35.75	35.70	35.75	34.95	36.35	11,450,110	409,122,510	35.731	35.75	35.70	35.75	34.95	36.35	11,450,110	35.731	3.77%
2020-07-30	0	34.45	34.45	34.50	31.90	34.50	15,225,926	510,459,595	33.526	34.45	34.45	34.50	31.90	34.50	15,225,926	33.526	8.16%
2020-07-29	0	31.85	31.50	31.85	29.00	31.95	14,812,510	456,650,627	30.829	31.85	31.50	31.85	29.00	31.95	14,812,510	30.829	6.17%
2020-07-28	0	30.00	29.70	30.00	27.55	30.40	19,815,114	582,469,173	29.395	30.00	29.70	30.00	27.55	30.40	19,815,114	29.395	7.33%
2020-07-27	0	27.95	27.90	27.95	26.00	28.00	6,226,200	168,905,850	27.128	27.95	27.90	27.95	26.00	28.00	6,226,200	27.128	0.90%
2020-07-24	0	27.70	27.70	27.80	26.55	28.45	7,742,700	212,382,795	27.430	27.70	27.70	27.80	26.55	28.45	7,742,700	27.430	-2.64%
2020-07-23	0	28.45	28.40	28.45	26.80	28.95	12,063,000	339,947,900	28.181	28.45	28.40	28.45	26.80	28.95	12,063,000	28.181	4.21%
2020-07-22	0	27.30	27.25	27.30	25.60	28.15	13,592,518	371,678,383	27.344	27.30	27.25	27.30	25.60	28.15	13,592,518	27.344	4.20%
2020-07-21	0	26.20	26.00	26.20	25.55	26.70	8,830,990	229,663,693	26.007	26.20	26.00	26.20	25.55	26.70	8,830,990	26.007	4.59%
2020-07-20	0	25.05	25.00	25.05	24.00	25.50	13,084,763	323,902,771	24.754	25.05	25.00	25.05	24.00	25.50	13,084,763	24.754	2.45%
2020-07-17	0	24.45	24.45	24.50	22.70	25.40	12,159,500	289,026,875	23.770	24.45	24.45	24.50	22.70	25.40	12,159,500	23.770	-1.01%
2020-07-16	0	24.70	24.65	24.95	22.00	26.50	20,375,900	503,275,845	24.700	24.70	24.65	24.95	22.00	26.50	20,375,900	24.700	4.00%
2020-07-15	0	23.75	23.70	23.75	22.05	28.00	29,546,900	710,217,320	24.037	23.75	23.70	23.75	22.05	28.00	29,546,900	24.037	-5.94%
2020-07-14	0	25.25	25.25	25.45	23.05	30.70	61,891,070	1,735,670,915	28.044	25.25	25.25	25.45	23.05	30.70	61,891,070	28.044	-4.72%
2020-07-13	0	26.50	26.45	26.50	21.60	26.60	41,073,406	1,014,659,949	24.704	26.50	26.45	26.50	21.60	26.60	41,073,406	24.704	29.90%
2020-07-10	0	20.40	20.25	20.40	17.52	20.40	28,134,014	531,038,888	18.875	20.40	20.25	20.40	17.52	20.40	28,134,014	18.875	17.11%
2020-07-09	0	17.42	17.40	17.42	17.14	18.00	14,391,370	254,967,269	17.717	17.42	17.40	17.42	17.14	18.00	14,391,370	17.717	-2.35%
2020-07-08	0	17.84	17.76	17.84	15.32	18.12	32,472,877	556,044,149	17.123	17.84	17.76	17.84	15.32	18.12	32,472,877	17.123	7.60%
2020-07-07	0	16.58	16.50	16.62	13.88	17.18	32,969,500	516,101,393	15.654	16.58	16.50	16.62	13.88	17.18	32,969,500	15.654	21.73%
2020-07-06	0	13.62	13.62	13.68	12.00	13.80	22,443,800	297,127,577	13.239	13.62	13.62	13.68	12.00	13.80	22,443,800	13.239	13.88%
2020-07-03	0	11.96	11.92	11.96	11.54	13.00	15,190,000	184,700,040	12.159	11.96	11.92	11.96	11.54	13.00	15,190,000	12.159	10.74%
2020-07-02	0	10.80	10.78	10.80	10.32	10.80	3,275,000	34,627,800	10.573	10.80	10.78	10.80	10.32	10.80	3,275,000	10.573	4.05%
2020-06-30	0	10.38	10.38	10.40	9.960	10.60	3,420,000	35,087,950	10.260	10.38	10.38	10.40	9.960	10.60	3,420,000	10.260	0.19%
2020-06-29	0	10.36	10.36	10.40	10.20	10.88	3,875,000	40,596,200	10.476	10.36	10.36	10.40	10.20	10.88	3,875,000	10.476	-4.60%
2020-06-26	0	10.86	10.86	10.88	10.78	11.30	4,243,000	46,970,380	11.070	10.86	10.86	10.88	10.78	11.30	4,243,000	11.070	-0.55%
2020-06-24	0	10.92	10.92	10.94	10.62	11.10	4,670,800	50,509,676	10.814	10.92	10.92	10.94	10.62	11.10	4,670,800	10.814	-0.91%
2020-06-23	0	11.02	11.02	11.04	10.46	11.26	6,867,000	75,367,680	10.975	11.02	11.02	11.04	10.46	11.26	6,867,000	10.975	2.99%
2020-06-22	0	10.70	10.60	10.70	10.04	10.82	4,753,500	49,699,140	10.455	10.70	10.60	10.70	10.04	10.82	4,753,500	10.455	1.33%
2020-06-19	0	10.56	10.54	10.66	9.700	11.04	13,905,000	148,889,850	10.708	10.56	10.54	10.66	9.700	11.04	13,905,000	10.708	7.65%
2020-06-18	0	9.810	9.810	9.840	9.660	11.58	19,839,200	203,022,248	10.233	9.810	9.810	9.840	9.660	11.58	19,839,200	10.233	-14.10%
2020-06-17	0	11.42	11.42	11.46	11.10	12.50	15,858,900	183,604,400	11.577	11.42	11.42	11.46	11.10	12.50	15,858,900	11.577	-4.36%
2020-06-16	0	11.94	11.94	11.98	10.52	12.40	39,447,500	467,213,436	11.844	11.94	11.94	11.98	10.52	12.40	39,447,500	11.844	22.09%
2020-06-15	0	9.780	9.750	9.780	7.860	10.24	38,268,142	363,843,331	9.5077	9.780	9.750	9.780	7.860	10.24	38,268,142	9.5077	37.17%
2020-06-12	0	7.130	7.130	7.140	6.280	7.220	3,375,000	23,520,150	6.9689	7.130	7.130	7.140	6.280	7.220	3,375,000	6.9689	2.89%
2020-06-11	0	6.930	6.830	6.930	6.500	7.320	8,504,000	59,656,245	7.0151	6.930	6.830	6.930	6.500	7.320	8,504,000	7.0151	9.31%
2020-06-10	0	6.340	6.340	6.370	6.330	6.400	660,000	4,206,250	6.3731	6.340	6.340	6.370	6.330	6.400	660,000	6.3731	-0.16%
2020-06-09	0	6.350	6.350	6.450	6.350	6.460	675,000	4,337,500	6.4259	6.350	6.350	6.450	6.350	6.460	675,000	6.4259	-0.78%
2020-06-08	0	6.400	6.350	6.420	6.200	6.450	725,000	4,566,150	6.2981	6.400	6.350	6.420	6.200	6.450	725,000	6.2981	0.79%
2020-06-05	0	6.350	6.350	6.370	6.280	6.400	634,000	4,022,070	6.3440	6.350	6.350	6.370	6.280	6.400	634,000	6.3440	1.44%
2020-06-04	0	6.260	6.250	6.260	6.150	6.380	490,600	3,089,590	6.2976	6.260	6.250	6.260	6.150	6.380	490,600	6.2976	-1.26%
2020-06-03	0	6.340	6.300	6.340	6.230	6.490	1,635,000	10,434,650	6.3820	6.340	6.300	6.340	6.230	6.490	1,635,000	6.3820	1.44%
2020-06-02	0	6.250	6.190	6.250	6.120	6.290	536,000	3,311,710	6.1786	6.250	6.190	6.250	6.120	6.290	536,000	6.1786	-0.32%
2020-06-01	0	6.270	6.210	6.270	6.100	6.290	1,025,000	6,392,950	6.2370	6.270	6.210	6.270	6.100	6.290	1,025,000	6.2370	3.98%
2020-05-29	0	6.030	6.030	6.040	6.000	6.070	300,000	1,810,650	6.0355	6.030	6.030	6.040	6.000	6.070	300,000	6.0355	0.00%
2020-05-28	0	6.030	6.030	6.080	5.950	6.090	350,000	2,103,650	6.0104	6.030	6.030	6.080	5.950	6.090	350,000	6.0104	-1.79%
2020-05-27	0	6.140	6.110	6.190	6.110	6.220	365,000	2,237,300	6.1296	6.140	6.110	6.190	6.110	6.220	365,000	6.1296	-1.92%
2020-05-26	0	6.260	6.260	6.300	6.100	6.340	515,000	3,204,050	6.2215	6.260	6.260	6.300	6.100	6.340	515,000	6.2215	3.47%
2020-05-25	0	6.050	6.050	6.080	5.820	6.200	391,650	2,343,018	5.9824	6.050	6.050	6.080	5.820	6.200	391,650	5.9824	-0.82%
2020-05-22	0	6.100	6.080	6.100	6.050	6.430	901,650	5,549,631	6.1550	6.100	6.080	6.100	6.050	6.430	901,650	6.1550	-6.30%
2020-05-21	0	6.510	6.520	6.580	6.500	6.890	1,290,000	8,629,500	6.6895	6.510	6.520	6.580	6.500	6.890	1,290,000	6.6895	-0.46%
2020-05-20	0	6.540	6.510	6.540	6.250	6.550	885,000	5,739,200	6.4850	6.540	6.510	6.540	6.250	6.550	885,000	6.4850	2.19%
2020-05-19	0	6.400	6.220	6.400	6.150	6.400	1,117,000	7,016,000	6.2811	6.400	6.220	6.400	6.150	6.400	1,117,000	6.2811	3.39%
2020-05-18	0	6.190	6.180	6.200	6.110	6.260	435,000	2,681,700	6.1648	6.190	6.180	6.200	6.110	6.260	435,000	6.1648	-0.16%
2020-05-15	0	6.200	6.170	6.280	5.910	6.210	1,200,000	7,294,700	6.0789	6.200	6.170	6.280	5.910	6.210	1,200,000	6.0789	2.65%
2020-05-14	0	6.040	6.040	6.110	6.040	6.260	835,000	5,125,200	6.1380	6.040	6.040	6.110	6.040	6.260	835,000	6.1380	-4.43%
2020-05-13	0	6.320	6.320	6.340	6.120	6.600	3,465,000	22,192,000	6.4046	6.320	6.320	6.340	6.120	6.600	3,465,000	6.4046	7.30%
2020-05-12	0	5.890	5.850	5.930	5.800	5.890	570,000	3,336,550	5.8536	5.890	5.850	5.930	5.800	5.890	570,000	5.8536	0.17%
2020-05-11	0	5.880	5.870	5.900	5.860	6.000	518,367	3,065,746	5.9142	5.880	5.870	5.900	5.860	6.000	518,367	5.9142	1.03%
2020-05-08	0	5.820	5.800	5.820	5.770	5.900	695,000	4,044,200	5.8190	5.820	5.800	5.820	5.770	5.900	695,000	5.8190	1.04%
2020-05-07	0	5.760	5.770	5.800	5.700	5.850	170,000	984,550	5.7915	5.760	5.770	5.800	5.700	5.850	170,000	5.7915	-1.37%
2020-05-06	0	5.840	5.840	5.880	5.610	5.840	715,000	4,120,100	5.7624	5.840	5.840	5.880	5.610	5.840	715,000	5.7624	1.74%
2020-05-05	0	5.740	5.730	5.780	5.690	5.810	630,000	3,614,950	5.7380	5.740	5.730	5.780	5.690	5.810	630,000	5.7380	0.53%
2020-05-04	0	5.710	5.710	5.720	5.670	5.900	281,010	1,615,941	5.7505	5.710	5.710	5.720	5.670	5.900	281,010	5.7505	-4.03%
2020-04-29	0	5.950	5.900	5.950	5.880	6.040	420,000	2,507,550	5.9704	5.950	5.900	5.950	5.880	6.040	420,000	5.9704	1.36%
2020-04-28	0	5.870	5.870	5.900	5.830	5.900	180,000	1,055,550	5.8642	5.870	5.870	5.900	5.830	5.900	180,000	5.8642	-1.18%
2020-04-27	0	5.940	5.900	5.940	5.800	5.960	400,000	2,356,350	5.8909	5.940	5.900	5.940	5.800	5.960	400,000	5.8909	1.37%
2020-04-24	0	5.860	5.850	5.860	5.850	5.930	207,445	1,219,277	5.8776	5.860	5.850	5.860	5.850	5.930	207,445	5.8776	-1.51%
2020-04-23	0	5.950	5.900	5.950	5.950	6.070	398,367	2,393,983	6.0095	5.950	5.900	5.950	5.950	6.070	398,367	6.0095	-1.33%
2020-04-22	0	6.030	5.990	6.080	5.630	6.080	402,000	2,383,250	5.9285	6.030	5.990	6.080	5.630	6.080	402,000	5.9285	2.73%
2020-04-21	0	5.870	5.820	5.940	5.800	6.070	485,000	2,847,850	5.8719	5.870	5.820	5.940	5.800	6.070	485,000	5.8719	-2.33%
2020-04-20	0	6.010	6.000	6.070	5.940	6.280	1,135,000	6,878,000	6.0599	6.010	6.000	6.070	5.940	6.280	1,135,000	6.0599	-2.44%
2020-04-17	0	6.160	6.160	6.210	6.130	6.400	415,000	2,598,700	6.2619	6.160	6.160	6.210	6.130	6.400	415,000	6.2619	-0.48%
2020-04-16	0	6.190	5.980	6.190	6.190	6.280	270,000	1,675,900	6.2070	6.190	5.980	6.190	6.190	6.280	270,000	6.2070	-0.48%
2020-04-15	0	6.220	6.180	6.220	6.150	6.240	520,000	3,223,500	6.1990	6.220	6.180	6.220	6.150	6.240	520,000	6.1990	0.32%
2020-04-14	0	6.200	6.200	6.220	6.040	6.300	695,000	4,285,400	6.1660	6.200	6.200	6.220	6.040	6.300	695,000	6.1660	0.16%
2020-04-09	0	6.190	6.190	6.220	6.090	6.260	805,000	4,973,350	6.1781	6.190	6.190	6.220	6.090	6.260	805,000	6.1781	1.64%
2020-04-08	0	6.090	6.090	6.130	6.070	6.200	575,000	3,513,950	6.1112	6.090	6.090	6.130	6.070	6.200	575,000	6.1112	0.00%
2020-04-07	0	6.090	6.090	6.120	6.000	6.300	760,000	4,626,700	6.0878	6.090	6.090	6.120	6.000	6.300	760,000	6.0878	2.01%
2020-04-06	0	5.970	5.990	6.000	5.710	6.030	655,000	3,881,950	5.9266	5.970	5.990	6.000	5.710	6.030	655,000	5.9266	1.02%
2020-04-03	0	5.910	5.910	5.940	5.780	6.050	630,000	3,710,050	5.8890	5.910	5.910	5.940	5.780	6.050	630,000	5.8890	-2.15%
2020-04-02	0	6.040	6.040	6.050	5.750	6.100	855,250	5,072,050	5.9305	6.040	6.040	6.050	5.750	6.100	855,250	5.9305	0.50%
2020-04-01	0	6.010	6.030	6.050	5.680	6.400	2,410,000	14,717,500	6.1068	6.010	6.030	6.050	5.680	6.400	2,410,000	6.1068	6.18%
2020-03-31	0	5.660	5.660	5.690	5.210	5.990	1,620,000	9,241,850	5.7048	5.660	5.660	5.690	5.210	5.990	1,620,000	5.7048	6.59%
2020-03-30	0	5.310	5.280	5.400	5.110	5.450	1,250,000	6,605,550	5.2844	5.310	5.280	5.400	5.110	5.450	1,250,000	5.2844	-1.12%
2020-03-27	0	5.370	5.390	5.400	5.330	5.680	801,000	4,396,530	5.4888	5.370	5.390	5.400	5.330	5.680	801,000	5.4888	-0.19%
2020-03-26	0	5.380	5.380	5.390	5.270	5.440	500,300	2,683,436	5.3637	5.380	5.380	5.390	5.270	5.440	500,300	5.3637	0.94%
2020-03-25	0	5.330	5.330	5.350	5.110	5.450	1,285,000	6,813,950	5.3027	5.330	5.330	5.350	5.110	5.450	1,285,000	5.3027	7.24%
2020-03-24	0	4.970	4.970	5.000	4.800	5.090	1,550,000	7,659,800	4.9418	4.970	4.970	5.000	4.800	5.090	1,550,000	4.9418	3.97%
2020-03-23	0	4.780	4.700	4.800	4.720	5.400	2,690,300	13,646,300	5.0724	4.780	4.700	4.800	4.720	5.400	2,690,300	5.0724	-15.55%
2020-03-20	0	5.660	5.610	5.670	5.470	5.840	1,192,500	6,727,475	5.6415	5.660	5.610	5.670	5.470	5.840	1,192,500	5.6415	3.66%
2020-03-19	0	5.460	5.460	5.480	5.350	5.900	2,235,000	12,609,875	5.6420	5.460	5.460	5.480	5.350	5.900	2,235,000	5.6420	-9.60%
2020-03-18	0	6.040	6.040	6.100	5.830	6.260	3,010,000	18,241,850	6.0604	6.040	6.040	6.100	5.830	6.260	3,010,000	6.0604	2.37%
2020-03-17	0	5.900	5.900	5.940	5.750	6.200	3,100,000	18,196,850	5.8700	5.900	5.900	5.940	5.750	6.200	3,100,000	5.8700	-5.60%
2020-03-16	0	6.250	6.250	6.280	6.200	6.620	1,415,000	9,096,450	6.4286	6.250	6.250	6.280	6.200	6.620	1,415,000	6.4286	-4.43%
2020-03-13	0	6.540	6.600	6.620	6.200	7.000	5,230,000	33,581,400	6.4209	6.540	6.600	6.620	6.200	7.000	5,230,000	6.4209	-8.53%
2020-03-12	0	7.150	7.150	7.170	7.010	7.300	2,107,000	15,035,860	7.1361	7.150	7.150	7.170	7.010	7.300	2,107,000	7.1361	-2.85%
2020-03-11	0	7.360	7.320	7.360	7.320	7.620	625,000	4,642,350	7.4278	7.360	7.320	7.360	7.320	7.620	625,000	7.4278	-1.87%
2020-03-10	0	7.500	7.500	7.530	7.350	7.590	1,125,000	8,384,400	7.4528	7.500	7.500	7.530	7.350	7.590	1,125,000	7.4528	-0.92%
2020-03-09	0	7.570	7.560	7.570	7.400	7.870	1,040,000	7,924,700	7.6199	7.570	7.560	7.570	7.400	7.870	1,040,000	7.6199	-3.81%
2020-03-06	0	7.870	7.850	7.870	7.770	7.870	505,000	3,953,500	7.8287	7.870	7.850	7.870	7.770	7.870	505,000	7.8287	-1.63%
2020-03-05	0	8.000	7.990	8.010	7.980	8.340	1,622,396	13,201,209	8.1369	8.000	7.990	8.010	7.980	8.340	1,622,396	8.1369	0.50%
2020-03-04	0	7.960	7.930	7.960	7.930	8.030	525,000	4,186,300	7.9739	7.960	7.930	7.960	7.930	8.030	525,000	7.9739	-0.75%
2020-03-03	0	8.020	8.020	8.050	8.000	8.200	470,900	3,812,763	8.0968	8.020	8.020	8.050	8.000	8.200	470,900	8.0968	-1.96%
2020-03-02	0	8.180	8.110	8.180	7.940	8.200	716,000	5,822,640	8.1322	8.180	8.110	8.180	7.940	8.200	716,000	8.1322	3.02%
2020-02-28	0	7.940	7.910	7.940	7.830	8.090	1,035,000	8,197,050	7.9199	7.940	7.910	7.940	7.830	8.090	1,035,000	7.9199	-2.46%
2020-02-27	0	8.140	8.110	8.140	8.080	8.410	1,595,000	13,052,800	8.1836	8.140	8.110	8.140	8.080	8.410	1,595,000	8.1836	0.25%
2020-02-26	0	8.120	8.060	8.120	7.550	8.210	1,477,400	11,718,294	7.9317	8.120	8.060	8.120	7.550	8.210	1,477,400	7.9317	6.01%
2020-02-25	0	7.660	7.660	7.720	7.540	7.760	870,000	6,646,050	7.6391	7.660	7.660	7.720	7.540	7.760	870,000	7.6391	-1.29%
2020-02-24	0	7.760	7.760	7.860	7.530	7.860	2,005,000	15,473,800	7.7176	7.760	7.760	7.860	7.530	7.860	2,005,000	7.7176	-1.77%
2020-02-21	0	7.900	7.880	7.900	7.840	8.100	630,000	4,998,450	7.9340	7.900	7.880	7.900	7.840	8.100	630,000	7.9340	-2.59%
2020-02-20	0	8.110	8.060	8.120	7.920	8.290	815,000	6,548,850	8.0354	8.110	8.060	8.120	7.920	8.290	815,000	8.0354	0.00%
2020-02-19	0	8.110	8.150	8.180	8.040	8.360	1,459,095	11,964,995	8.2003	8.110	8.150	8.180	8.040	8.360	1,459,095	8.2003	1.12%
2020-02-18	0	8.020	8.010	8.050	7.800	8.160	1,235,000	9,824,100	7.9547	8.020	8.010	8.050	7.800	8.160	1,235,000	7.9547	-2.20%
2020-02-17	0	8.200	8.110	8.200	7.800	8.260	2,116,455	16,967,267	8.0168	8.200	8.110	8.200	7.800	8.260	2,116,455	8.0168	0.86%
2020-02-14	0	8.130	8.130	8.140	7.430	8.670	10,579,000	87,772,020	8.2968	8.130	8.130	8.140	7.430	8.670	10,579,000	8.2968	8.40%
2020-02-13	0	7.500	7.430	7.500	7.240	7.500	1,570,000	11,662,300	7.4282	7.500	7.430	7.500	7.240	7.500	1,570,000	7.4282	3.31%
2020-02-12	0	7.260	7.250	7.290	7.200	7.400	400,000	2,924,650	7.3116	7.260	7.250	7.290	7.200	7.400	400,000	7.3116	-1.36%
2020-02-11	0	7.360	7.360	7.420	7.220	7.460	939,945	6,947,640	7.3915	7.360	7.360	7.420	7.220	7.460	939,945	7.3915	1.94%
2020-02-10	0	7.220	7.210	7.220	7.100	7.310	805,000	5,787,050	7.1889	7.220	7.210	7.220	7.100	7.310	805,000	7.1889	-1.90%
2020-02-07	0	7.360	7.380	7.390	7.090	7.380	1,110,000	7,983,000	7.1919	7.360	7.380	7.390	7.090	7.380	1,110,000	7.1919	-0.27%
2020-02-06	0	7.380	7.310	7.380	7.200	7.420	1,020,000	7,456,350	7.3101	7.380	7.310	7.380	7.200	7.420	1,020,000	7.3101	2.64%
2020-02-05	0	7.190	7.120	7.200	7.080	7.330	1,060,000	7,629,300	7.1975	7.190	7.120	7.200	7.080	7.330	1,060,000	7.1975	0.84%
2020-02-04	0	7.130	7.120	7.160	7.100	7.240	1,205,000	8,646,700	7.1757	7.130	7.120	7.160	7.100	7.240	1,205,000	7.1757	0.42%
2020-02-03	0	7.100	7.100	7.180	6.970	7.200	1,000,000	7,080,300	7.0803	7.100	7.100	7.180	6.970	7.200	1,000,000	7.0803	-0.98%
2020-01-31	0	7.170	7.080	7.170	6.980	7.350	465,000	3,343,250	7.1898	7.170	7.080	7.170	6.980	7.350	465,000	7.1898	1.41%
2020-01-30	0	7.070	6.980	7.080	6.940	7.170	2,325,000	16,314,000	7.0168	7.070	6.980	7.080	6.940	7.170	2,325,000	7.0168	0.00%
2020-01-29	0	7.070	7.080	7.100	7.040	7.350	505,000	3,606,000	7.1406	7.070	7.080	7.100	7.040	7.350	505,000	7.1406	-4.85%
2020-01-24	0	7.430	7.330	7.430	7.120	7.430	270,000	1,966,150	7.2820	7.430	7.330	7.430	7.120	7.430	270,000	7.2820	4.35%
2020-01-23	0	7.120	7.180	7.270	7.030	7.350	690,000	4,918,350	7.1280	7.120	7.180	7.270	7.030	7.350	690,000	7.1280	-3.00%
2020-01-22	0	7.340	7.370	7.380	7.180	7.470	725,000	5,284,900	7.2895	7.340	7.370	7.380	7.180	7.470	725,000	7.2895	0.69%
2020-01-21	0	7.290	7.260	7.320	7.210	7.330	960,000	6,959,100	7.2491	7.290	7.260	7.320	7.210	7.330	960,000	7.2491	-0.82%
2020-01-20	0	7.350	7.350	7.360	7.350	7.380	320,000	2,356,000	7.3625	7.350	7.350	7.360	7.350	7.380	320,000	7.3625	-1.34%
2020-01-17	0	7.450	7.450	7.480	7.400	7.520	325,000	2,415,150	7.4312	7.450	7.450	7.480	7.400	7.520	325,000	7.4312	-0.93%
2020-01-16	0	7.520	7.480	7.520	7.420	7.590	640,000	4,814,050	7.5220	7.520	7.480	7.520	7.420	7.590	640,000	7.5220	0.94%
2020-01-15	0	7.450	7.450	7.480	7.380	7.460	435,000	3,217,700	7.3970	7.450	7.450	7.480	7.380	7.460	435,000	7.3970	0.13%
2020-01-14	0	7.440	7.420	7.440	7.430	7.700	915,000	6,897,550	7.5383	7.440	7.420	7.440	7.430	7.700	915,000	7.5383	0.27%
2020-01-13	0	7.420	7.420	7.450	7.420	7.480	395,000	2,938,050	7.4381	7.420	7.420	7.450	7.420	7.480	395,000	7.4381	0.68%
2020-01-10	0	7.370	7.370	7.380	7.300	7.500	360,000	2,669,150	7.4143	7.370	7.370	7.380	7.300	7.500	360,000	7.4143	-1.73%
2020-01-09	0	7.500	7.500	7.530	7.430	7.680	305,000	2,291,750	7.5139	7.500	7.500	7.530	7.430	7.680	305,000	7.5139	0.54%
2020-01-08	0	7.460	7.430	7.460	7.250	7.640	1,395,000	10,316,700	7.3955	7.460	7.430	7.460	7.250	7.640	1,395,000	7.3955	-3.74%
2020-01-07	0	7.750	7.660	7.760	7.650	7.840	660,000	5,123,200	7.7624	7.750	7.660	7.760	7.650	7.840	660,000	7.7624	0.26%
2020-01-06	0	7.730	7.700	7.730	7.700	7.830	295,000	2,285,550	7.7476	7.730	7.700	7.730	7.700	7.830	295,000	7.7476	-1.28%
2020-01-03	0	7.830	7.820	7.900	7.790	7.950	520,000	4,103,500	7.8913	7.830	7.820	7.900	7.790	7.950	520,000	7.8913	-0.13%
2020-01-02	0	7.840	7.840	7.860	7.840	8.000	760,000	5,988,000	7.8789	7.840	7.840	7.860	7.840	8.000	760,000	7.8789	0.90%
2019-12-31	0	7.770	7.760	7.850	7.770	7.960	255,000	1,994,600	7.8220	7.770	7.760	7.850	7.770	7.960	255,000	7.8220	-1.15%
2019-12-30	0	7.860	7.840	7.880	7.830	8.000	220,000	1,736,950	7.8952	7.860	7.840	7.880	7.830	8.000	220,000	7.8952	-0.51%
2019-12-27	0	7.900	7.900	7.910	7.790	7.950	805,000	6,348,400	7.8862	7.900	7.900	7.910	7.790	7.950	805,000	7.8862	0.00%
2019-12-24	0	7.900	7.880	7.900	7.860	7.900	175,000	1,381,250	7.8929	7.900	7.880	7.900	7.860	7.900	175,000	7.8929	0.64%
2019-12-23	0	7.850	7.780	7.860	7.750	7.890	635,406	4,947,557	7.7864	7.850	7.780	7.860	7.750	7.890	635,406	7.7864	-0.63%
2019-12-20	0	7.900	7.880	7.900	7.850	7.930	450,000	3,552,050	7.8934	7.900	7.880	7.900	7.850	7.930	450,000	7.8934	0.00%
2019-12-19	0	7.900	7.860	7.900	7.800	8.030	575,000	4,546,750	7.9074	7.900	7.860	7.900	7.800	8.030	575,000	7.9074	0.64%
2019-12-18	0	7.850	7.800	7.850	7.800	7.900	375,000	2,940,950	7.8425	7.850	7.800	7.850	7.800	7.900	375,000	7.8425	-0.38%
2019-12-17	0	7.880	7.860	7.940	7.830	8.020	1,174,000	9,326,380	7.9441	7.880	7.860	7.940	7.830	8.020	1,174,000	7.9441	0.00%
2019-12-16	0	7.880	7.820	7.880	7.800	7.900	255,000	2,000,500	7.8451	7.880	7.820	7.880	7.800	7.900	255,000	7.8451	-1.25%
2019-12-13	0	7.980	7.850	7.980	7.830	8.000	785,000	6,217,100	7.9199	7.980	7.850	7.980	7.830	8.000	785,000	7.9199	2.05%
2019-12-12	0	7.820	7.820	7.920	7.650	8.100	1,225,000	9,706,300	7.9235	7.820	7.820	7.920	7.650	8.100	1,225,000	7.9235	-3.34%
2019-12-11	0	8.090	7.900	8.090	7.920	8.090	450,000	3,590,000	7.9778	8.090	7.900	8.090	7.920	8.090	450,000	7.9778	3.06%
2019-12-10	0	7.850	7.850	7.930	7.850	8.040	120,000	953,850	7.9488	7.850	7.850	7.930	7.850	8.040	120,000	7.9488	-1.13%
2019-12-09	0	7.940	7.940	8.000	7.890	8.080	310,000	2,464,900	7.9513	7.940	7.940	8.000	7.890	8.080	310,000	7.9513	-0.63%
2019-12-06	0	7.990	7.990	8.000	7.850	8.000	320,000	2,534,350	7.9198	7.990	7.990	8.000	7.850	8.000	320,000	7.9198	-0.13%
2019-12-05	0	8.000	7.900	8.000	7.850	8.090	220,000	1,739,600	7.9073	8.000	7.900	8.000	7.850	8.090	220,000	7.9073	1.65%
2019-12-04	0	7.870	7.850	7.880	7.800	8.100	370,000	2,934,350	7.9307	7.870	7.850	7.880	7.800	8.100	370,000	7.9307	-2.72%
2019-12-03	0	8.090	8.000	8.090	7.790	8.190	1,242,000	10,031,220	8.0767	8.090	8.000	8.090	7.790	8.190	1,242,000	8.0767	2.93%
2019-12-02	0	7.860	7.850	7.900	7.590	7.930	1,180,000	9,160,000	7.7627	7.860	7.850	7.900	7.590	7.930	1,180,000	7.7627	4.38%
2019-11-29	0	7.530	7.530	7.560	7.520	7.640	260,000	1,963,800	7.5531	7.530	7.530	7.560	7.520	7.640	260,000	7.5531	-1.44%
2019-11-28	0	7.640	7.630	7.640	7.600	7.750	325,000	2,487,050	7.6525	7.640	7.630	7.640	7.600	7.750	325,000	7.6525	-1.93%
2019-11-27	0	7.790	7.730	7.790	7.590	7.900	300,000	2,324,000	7.7467	7.790	7.730	7.790	7.590	7.900	300,000	7.7467	-0.13%
2019-11-26	0	7.800	7.660	7.850	7.630	7.850	710,000	5,485,350	7.7258	7.800	7.660	7.850	7.630	7.850	710,000	7.7258	-1.02%
2019-11-25	0	7.880	7.880	7.930	7.880	8.010	295,000	2,345,200	7.9498	7.880	7.880	7.930	7.880	8.010	295,000	7.9498	-1.50%
2019-11-22	0	8.000	7.930	8.000	7.860	8.120	635,000	5,073,100	7.9891	8.000	7.930	8.000	7.860	8.120	635,000	7.9891	-1.23%
2019-11-21	0	8.100	8.070	8.110	7.870	8.280	565,000	4,558,100	8.0674	8.100	8.070	8.110	7.870	8.280	565,000	8.0674	-1.34%
2019-11-20	0	8.210	8.150	8.210	8.150	8.420	400,000	3,305,050	8.2626	8.210	8.150	8.210	8.150	8.420	400,000	8.2626	-1.91%
2019-11-19	0	8.370	8.280	8.380	8.200	8.570	785,000	6,589,300	8.3940	8.370	8.280	8.380	8.200	8.570	785,000	8.3940	-0.12%
2019-11-18	0	8.380	8.300	8.390	8.200	8.960	1,100,000	9,395,000	8.5409	8.380	8.300	8.390	8.200	8.960	1,100,000	8.5409	-0.95%
2019-11-15	0	8.460	8.420	8.550	8.400	9.250	1,933,100	16,664,617	8.6207	8.460	8.420	8.550	8.400	9.250	1,933,100	8.6207	-6.93%
2019-11-14	0	9.090	9.010	9.090	8.300	9.380	8,770,000	79,114,480	9.0210	9.090	9.010	9.090	8.300	9.380	8,770,000	9.0210	9.52%
2019-11-13	0	8.300	8.300	8.330	7.520	8.550	7,450,000	60,198,000	8.0803	8.300	8.300	8.330	7.520	8.550	7,450,000	8.0803	10.52%
2019-11-12	0	7.510	7.430	7.510	7.300	7.540	156,500	1,163,350	7.4335	7.510	7.430	7.510	7.300	7.540	156,500	7.4335	3.02%
2019-11-11	0	7.290	7.400	7.500	7.220	7.600	170,000	1,246,150	7.3303	7.290	7.400	7.500	7.220	7.600	170,000	7.3303	-4.08%
2019-11-08	0	7.600	7.600	7.640	7.450	7.600	305,000	2,293,350	7.5192	7.600	7.600	7.640	7.450	7.600	305,000	7.5192	0.40%
2019-11-07	0	7.570	7.570	7.620	7.550	7.740	365,000	2,787,500	7.6370	7.570	7.570	7.620	7.550	7.740	365,000	7.6370	-0.39%
2019-11-06	0	7.600	7.600	7.760	7.600	7.950	3,393,343	26,398,530	7.7795	7.600	7.600	7.760	7.600	7.950	3,393,343	7.7795	-3.06%
2019-11-05	0	7.840	7.780	7.840	7.280	7.950	2,583,000	20,054,160	7.7639	7.840	7.780	7.840	7.280	7.950	2,583,000	7.7639	8.89%
2019-11-04	0	7.200	7.150	7.240	7.040	7.200	395,000	2,825,050	7.1520	7.200	7.150	7.240	7.040	7.200	395,000	7.1520	2.27%
2019-11-01	0	7.040	7.040	7.090	6.930	7.190	60,000	427,150	7.1192	7.040	7.040	7.090	6.930	7.190	60,000	7.1192	0.28%
2019-10-31	0	7.020	7.020	7.080	6.980	7.050	230,000	1,611,400	7.0061	7.020	7.020	7.080	6.980	7.050	230,000	7.0061	-0.57%
2019-10-30	0	7.060	7.000	7.060	6.950	7.200	110,000	778,550	7.0777	7.060	7.000	7.060	6.950	7.200	110,000	7.0777	-1.40%
2019-10-29	0	7.160	7.130	7.180	7.130	7.190	155,000	1,107,950	7.1481	7.160	7.130	7.180	7.130	7.190	155,000	7.1481	0.42%
2019-10-28	0	7.130	7.120	7.130	7.050	7.150	230,000	1,632,600	7.0983	7.130	7.120	7.130	7.050	7.150	230,000	7.0983	0.28%
2019-10-25	0	7.110	7.100	7.110	7.040	7.110	398,638	2,827,120	7.0919	7.110	7.100	7.110	7.040	7.110	398,638	7.0919	0.42%
2019-10-24	0	7.080	7.080	7.120	7.080	7.150	150,000	1,065,350	7.1023	7.080	7.080	7.120	7.080	7.150	150,000	7.1023	-0.28%
2019-10-23	0	7.100	7.100	7.160	7.100	7.200	95,000	679,850	7.1563	7.100	7.100	7.160	7.100	7.200	95,000	7.1563	-1.39%
2019-10-22	0	7.200	7.160	7.200	7.070	7.250	300,000	2,157,450	7.1915	7.200	7.160	7.200	7.070	7.250	300,000	7.1915	0.00%
2019-10-21	0	7.200	7.200	7.250	7.110	7.300	335,000	2,419,250	7.2216	7.200	7.200	7.250	7.110	7.300	335,000	7.2216	0.84%
2019-10-18	0	7.140	7.200	7.210	7.140	7.300	140,000	1,008,250	7.2018	7.140	7.200	7.210	7.140	7.300	140,000	7.2018	-1.52%
2019-10-17	0	7.250	7.200	7.250	7.120	7.270	73,000	525,840	7.2033	7.250	7.200	7.250	7.120	7.270	73,000	7.2033	0.69%
2019-10-16	0	7.200	7.110	7.200	6.970	7.200	379,000	2,700,660	7.1258	7.200	7.110	7.200	6.970	7.200	379,000	7.1258	2.13%
2019-10-15	0	7.050	7.000	7.050	6.910	7.130	250,000	1,761,300	7.0452	7.050	7.000	7.050	6.910	7.130	250,000	7.0452	-0.98%
2019-10-14	0	7.120	7.100	7.150	7.100	7.250	490,000	3,506,000	7.1551	7.120	7.100	7.150	7.100	7.250	490,000	7.1551	0.85%
2019-10-11	0	7.060	7.060	7.140	7.000	7.190	600,000	4,235,200	7.0587	7.060	7.060	7.140	7.000	7.190	600,000	7.0587	0.57%
2019-10-10	0	7.020	7.070	7.110	7.000	7.110	345,000	2,423,500	7.0246	7.020	7.070	7.110	7.000	7.110	345,000	7.0246	-0.85%
2019-10-09	0	7.080	7.000	7.080	7.000	7.200	185,000	1,304,750	7.0527	7.080	7.000	7.080	7.000	7.200	185,000	7.0527	1.14%
2019-10-08	0	7.000	7.000	7.020	6.600	7.020	673,800	4,616,984	6.8522	7.000	7.000	7.020	6.600	7.020	673,800	6.8522	6.06%
2019-10-04	0	6.600	6.600	6.650	6.600	6.850	635,997	4,274,959	6.7217	6.600	6.600	6.650	6.600	6.850	635,997	6.7217	-2.22%
2019-10-03	0	6.750	6.740	6.760	6.590	6.760	375,000	2,505,500	6.6813	6.750	6.740	6.760	6.590	6.760	375,000	6.6813	-1.03%
2019-10-02	0	6.820	6.770	6.840	6.760	6.950	360,000	2,464,000	6.8444	6.820	6.770	6.840	6.760	6.950	360,000	6.8444	-2.57%
2019-09-30	0	7.000	6.970	7.010	6.970	7.130	300,000	2,102,850	7.0095	7.000	6.970	7.010	6.970	7.130	300,000	7.0095	-1.96%
2019-09-27	0	7.140	7.030	7.150	7.020	7.150	120,000	848,500	7.0708	7.140	7.030	7.150	7.020	7.150	120,000	7.0708	0.99%
2019-09-26	0	7.070	7.070	7.080	7.000	7.360	580,000	4,115,100	7.0950	7.070	7.070	7.080	7.000	7.360	580,000	7.0950	0.14%
2019-09-25	0	7.060	7.050	7.100	7.040	7.240	715,000	5,068,300	7.0885	7.060	7.050	7.100	7.040	7.240	715,000	7.0885	-3.42%
2019-09-24	0	7.310	7.260	7.310	7.200	7.350	357,000	2,600,850	7.2853	7.310	7.260	7.310	7.200	7.350	357,000	7.2853	2.09%
2019-09-23	0	7.160	7.160	7.200	7.160	7.400	725,000	5,244,100	7.2332	7.160	7.160	7.200	7.160	7.400	725,000	7.2332	-3.89%
2019-09-20	0	7.450	7.420	7.560	7.420	7.620	649,080	4,886,230	7.5279	7.450	7.420	7.560	7.420	7.620	649,080	7.5279	-0.67%
2019-09-19	0	7.500	7.490	7.500	7.490	7.650	960,000	7,241,150	7.5429	7.500	7.490	7.500	7.490	7.650	960,000	7.5429	-1.70%
2019-09-18	0	7.630	7.590	7.730	7.580	7.800	500,000	3,843,650	7.6873	7.630	7.590	7.730	7.580	7.800	500,000	7.6873	0.53%
2019-09-17	0	7.590	7.580	7.650	7.510	7.620	355,000	2,690,150	7.5779	7.590	7.580	7.650	7.510	7.620	355,000	7.5779	0.93%
2019-09-16	0	7.520	7.500	7.540	7.520	7.620	650,000	4,903,000	7.5431	7.520	7.500	7.540	7.520	7.620	650,000	7.5431	-1.44%
2019-09-13	0	7.630	7.630	7.700	7.570	7.770	550,000	4,202,600	7.6411	7.630	7.630	7.700	7.570	7.770	550,000	7.6411	-0.91%
2019-09-12	0	7.700	7.560	7.740	7.570	7.740	260,000	1,985,450	7.6363	7.700	7.560	7.740	7.570	7.740	260,000	7.6363	-0.52%
2019-09-11	0	7.740	7.740	7.780	7.570	7.790	218,097	1,674,601	7.6782	7.740	7.740	7.780	7.570	7.790	218,097	7.6782	1.71%
2019-09-10	0	7.610	7.620	7.710	7.570	7.740	275,000	2,112,250	7.6809	7.610	7.620	7.710	7.570	7.740	275,000	7.6809	-1.42%
2019-09-09	0	7.720	7.720	7.780	7.650	7.790	230,000	1,773,400	7.7104	7.720	7.720	7.780	7.650	7.790	230,000	7.7104	-0.90%
2019-09-06	0	7.790	7.760	7.790	7.730	7.810	280,000	2,182,300	7.7939	7.790	7.760	7.790	7.730	7.810	280,000	7.7939	0.13%
2019-09-05	0	7.780	7.710	7.820	7.700	7.890	200,000	1,558,700	7.7935	7.780	7.710	7.820	7.700	7.890	200,000	7.7935	0.13%
2019-09-04	0	7.770	7.730	7.790	7.550	7.770	400,000	3,078,450	7.6961	7.770	7.730	7.790	7.550	7.770	400,000	7.6961	1.17%
2019-09-03	0	7.680	7.680	7.780	7.670	7.800	160,046	1,233,552	7.7075	7.680	7.680	7.780	7.670	7.800	160,046	7.7075	0.13%
2019-09-02	0	7.670	7.660	7.670	7.580	7.670	265,000	2,023,350	7.6353	7.670	7.660	7.670	7.580	7.670	265,000	7.6353	0.13%
2019-08-30	0	7.660	7.580	7.680	7.580	7.850	300,000	2,311,700	7.7057	7.660	7.580	7.680	7.580	7.850	300,000	7.7057	1.73%
2019-08-29	0	7.530	7.530	7.800	7.510	7.850	885,000	6,751,950	7.6293	7.530	7.530	7.800	7.510	7.850	885,000	7.6293	-4.92%
2019-08-28	0	7.920	7.900	7.970	7.880	8.170	1,040,000	8,320,650	8.0006	7.920	7.900	7.970	7.880	8.170	1,040,000	8.0006	-1.00%
2019-08-27	0	8.000	7.960	8.000	7.600	8.100	885,392	7,022,346	7.9313	8.000	7.960	8.000	7.600	8.100	885,392	7.9313	5.26%
2019-08-26	0	7.600	7.560	7.620	7.300	7.700	711,500	5,375,930	7.5558	7.600	7.560	7.620	7.300	7.700	711,500	7.5558	-1.55%
2019-08-23	0	7.720	7.700	7.850	7.460	7.890	420,000	3,264,600	7.7729	7.720	7.700	7.850	7.460	7.890	420,000	7.7729	1.58%
2019-08-22	0	7.600	7.600	7.720	7.480	7.680	300,000	2,268,150	7.5605	7.600	7.600	7.720	7.480	7.680	300,000	7.5605	-0.78%
2019-08-21	0	7.660	7.600	7.660	7.500	7.890	280,000	2,148,900	7.6746	7.660	7.600	7.660	7.500	7.890	280,000	7.6746	-1.54%
2019-08-20	0	7.780	7.780	7.800	7.680	7.980	446,181	3,489,160	7.8201	7.780	7.780	7.800	7.680	7.980	446,181	7.8201	0.91%
2019-08-19	0	7.710	7.710	7.720	7.320	7.700	721,000	5,471,570	7.5889	7.710	7.710	7.720	7.320	7.700	721,000	7.5889	5.47%
2019-08-16	0	7.310	7.250	7.330	7.250	7.500	275,000	2,014,350	7.3249	7.310	7.250	7.330	7.250	7.500	275,000	7.3249	1.81%
2019-08-15	0	7.180	7.120	7.190	6.970	7.240	1,070,001	7,632,107	7.1328	7.180	7.120	7.190	6.970	7.240	1,070,001	7.1328	-2.58%
2019-08-14	0	7.370	7.360	7.370	7.370	7.620	470,000	3,508,350	7.4646	7.370	7.360	7.370	7.370	7.620	470,000	7.4646	-0.94%
2019-08-13	0	7.440	7.430	7.510	7.300	7.550	730,000	5,433,950	7.4438	7.440	7.430	7.510	7.300	7.550	730,000	7.4438	-3.38%
2019-08-12	0	7.700	7.650	7.800	7.410	7.900	315,000	2,424,000	7.6952	7.700	7.650	7.800	7.410	7.900	315,000	7.6952	-1.91%
2019-08-09	0	7.850	7.850	7.970	7.780	8.000	299,594	2,355,475	7.8622	7.850	7.850	7.970	7.780	8.000	299,594	7.8622	-1.51%
2019-08-08	0	7.970	7.990	8.000	7.820	8.090	445,000	3,526,500	7.9247	7.970	7.990	8.000	7.820	8.090	445,000	7.9247	1.53%
2019-08-07	0	7.850	7.850	8.130	7.600	8.180	550,000	4,375,850	7.9561	7.850	7.850	8.130	7.600	8.180	550,000	7.9561	-1.75%
2019-08-06	0	7.990	7.880	8.030	7.400	7.990	1,505,000	11,547,700	7.6729	7.990	7.880	8.030	7.400	7.990	1,505,000	7.6729	-0.99%
2019-08-05	0	8.070	8.060	8.070	8.000	8.370	1,251,000	10,088,725	8.0645	8.070	8.060	8.070	8.000	8.370	1,251,000	8.0645	-3.58%
2019-08-02	0	8.370	8.360	8.380	8.210	8.620	755,000	6,345,200	8.4042	8.370	8.360	8.380	8.210	8.620	755,000	8.4042	-3.79%
2019-08-01	0	8.700	8.680	8.760	8.660	8.810	405,000	3,526,400	8.7072	8.700	8.680	8.760	8.660	8.810	405,000	8.7072	-1.69%
2019-07-31	0	8.850	8.820	8.900	8.600	8.900	396,000	3,458,890	8.7346	8.850	8.820	8.900	8.600	8.900	396,000	8.7346	0.91%
2019-07-30	0	8.770	8.770	8.800	8.660	8.830	200,000	1,749,400	8.7470	8.770	8.770	8.800	8.660	8.830	200,000	8.7470	-0.90%
2019-07-29	0	8.850	8.840	8.850	8.700	8.850	480,000	4,208,750	8.7682	8.850	8.840	8.850	8.700	8.850	480,000	8.7682	0.11%
2019-07-26	0	8.840	8.770	8.850	8.760	8.850	330,000	2,900,650	8.7898	8.840	8.770	8.850	8.760	8.850	330,000	8.7898	-0.45%
2019-07-25	0	8.880	8.830	8.970	8.780	9.000	635,000	5,634,200	8.8728	8.880	8.830	8.970	8.780	9.000	635,000	8.8728	-0.67%
2019-07-24	0	8.940	8.920	8.960	8.900	9.250	935,000	8,458,400	9.0464	8.940	8.920	8.960	8.900	9.250	935,000	9.0464	0.22%
2019-07-23	0	8.920	8.870	8.950	8.880	9.440	1,305,000	11,847,500	9.0785	8.920	8.870	8.950	8.880	9.440	1,305,000	9.0785	-3.04%
2019-07-22	0	9.200	9.180	9.200	8.770	9.650	3,145,000	29,125,200	9.2608	9.200	9.180	9.200	8.770	9.650	3,145,000	9.2608	5.26%
2019-07-19	0	8.740	8.730	8.760	8.710	9.010	443,000	3,893,440	8.7888	8.740	8.730	8.760	8.710	9.010	443,000	8.7888	0.23%
2019-07-18	0	8.720	8.720	8.770	8.650	9.000	400,000	3,535,000	8.8375	8.720	8.720	8.770	8.650	9.000	400,000	8.8375	-2.90%
2019-07-17	0	8.980	8.930	8.960	8.800	9.000	1,211,000	10,847,900	8.9578	8.980	8.930	8.960	8.800	9.000	1,211,000	8.9578	2.05%
2019-07-16	0	8.800	8.780	8.810	8.650	8.820	415,000	3,643,200	8.7788	8.800	8.780	8.810	8.650	8.820	415,000	8.7788	1.73%
2019-07-15	0	8.650	8.650	8.700	8.580	8.740	401,176	3,472,722	8.6564	8.650	8.650	8.700	8.580	8.740	401,176	8.6564	-0.57%
2019-07-12	0	8.700	8.660	8.700	8.600	9.000	430,000	3,747,300	8.7147	8.700	8.660	8.700	8.600	9.000	430,000	8.7147	-0.23%
2019-07-11	0	8.720	8.650	8.750	8.530	9.000	1,195,000	10,402,350	8.7049	8.720	8.650	8.750	8.530	9.000	1,195,000	8.7049	0.23%
2019-07-10	0	8.700	8.660	8.800	8.630	9.150	1,330,000	11,865,750	8.9216	8.700	8.660	8.800	8.630	9.150	1,330,000	8.9216	0.93%
2019-07-09	0	8.620	8.600	8.730	8.340	8.890	1,430,000	12,282,350	8.5891	8.620	8.600	8.730	8.340	8.890	1,430,000	8.5891	-0.69%
2019-07-08	0	8.680	8.650	8.750	8.530	9.200	1,617,500	14,181,875	8.7678	8.680	8.650	8.750	8.530	9.200	1,617,500	8.7678	-5.55%
2019-07-05	0	9.190	9.160	9.200	8.900	9.400	820,000	7,499,850	9.1462	9.190	9.160	9.200	8.900	9.400	820,000	9.1462	-3.16%
2019-07-04	0	9.490	9.490	9.620	9.420	10.40	1,890,000	18,256,550	9.6596	9.490	9.490	9.620	9.420	10.40	1,890,000	9.6596	-6.78%
2019-07-03	0	10.18	10.12	10.18	9.640	10.50	4,398,000	44,434,030	10.103	10.18	10.12	10.18	9.640	10.50	4,398,000	10.103	7.38%
2019-07-02	0	9.480	9.470	9.540	8.600	9.700	5,727,676	53,800,620	9.3931	9.480	9.470	9.540	8.600	9.700	5,727,676	9.3931	12.06%
2019-06-28	0	8.460	8.420	8.460	8.200	8.570	125,000	1,054,750	8.4380	8.460	8.420	8.460	8.200	8.570	125,000	8.4380	-1.05%
2019-06-27	0	8.550	8.510	8.560	8.450	8.620	315,000	2,694,800	8.5549	8.550	8.510	8.560	8.450	8.620	315,000	8.5549	1.79%
2019-06-26	0	8.400	8.400	8.450	8.230	8.450	295,000	2,472,900	8.3827	8.400	8.400	8.450	8.230	8.450	295,000	8.3827	1.57%
2019-06-25	0	8.270	8.250	8.280	8.160	8.520	740,678	6,143,166	8.2940	8.270	8.250	8.280	8.160	8.520	740,678	8.2940	-4.06%
2019-06-24	0	8.620	8.590	8.650	8.550	8.720	170,000	1,468,100	8.6359	8.620	8.590	8.650	8.550	8.720	170,000	8.6359	-1.03%
2019-06-21	0	8.710	8.600	8.710	8.510	9.200	1,143,540	10,075,254	8.8106	8.710	8.600	8.710	8.510	9.200	1,143,540	8.8106	-0.34%
2019-06-20	0	8.740	8.710	8.770	8.180	8.780	1,505,000	12,884,150	8.5609	8.740	8.710	8.770	8.180	8.780	1,505,000	8.5609	6.72%
2019-06-19	0	8.190	8.180	8.220	8.180	8.320	560,000	4,615,750	8.2424	8.190	8.180	8.220	8.180	8.320	560,000	8.2424	0.86%
2019-06-18	0	8.120	8.110	8.140	8.010	8.200	375,010	3,039,232	8.1044	8.120	8.110	8.140	8.010	8.200	375,010	8.1044	0.12%
2019-06-17	0	8.110	8.080	8.110	8.000	8.380	505,588	4,101,312	8.1120	8.110	8.080	8.110	8.000	8.380	505,588	8.1120	-0.61%
2019-06-14	0	8.160	8.160	8.230	8.110	8.330	610,000	5,006,350	8.2071	8.160	8.160	8.230	8.110	8.330	610,000	8.2071	-1.69%
2019-06-13	0	8.300	8.180	8.380	7.500	8.500	4,830,000	38,376,250	7.9454	8.300	8.180	8.380	7.500	8.500	4,830,000	7.9454	-1.19%
2019-06-12	0	8.400	8.350	8.400	8.360	9.300	4,355,550	37,812,194	8.6814	8.400	8.350	8.400	8.360	9.300	4,355,550	8.6814	-9.29%
2019-06-11	0	9.260	9.250	9.300	9.250	9.390	325,000	3,022,900	9.3012	9.260	9.250	9.300	9.250	9.390	325,000	9.3012	0.11%
2019-06-10	0	9.250	9.220	9.250	9.020	9.400	676,000	6,239,400	9.2299	9.250	9.220	9.250	9.020	9.400	676,000	9.2299	1.65%
2019-06-06	0	9.100	9.070	9.150	8.960	9.150	261,633	2,379,560	9.0950	9.100	9.070	9.150	8.960	9.150	261,633	9.0950	-0.55%
2019-06-05	0	9.150	9.050	9.160	8.900	9.250	730,000	6,630,850	9.0834	9.150	9.050	9.160	8.900	9.250	730,000	9.0834	2.35%
2019-06-04	0	8.940	8.910	8.960	8.780	9.100	290,392	2,600,674	8.9557	8.940	8.910	8.960	8.780	9.100	290,392	8.9557	-0.67%
2019-06-03	0	9.000	8.950	9.000	8.610	9.110	470,000	4,206,600	8.9502	9.000	8.950	9.000	8.610	9.110	470,000	8.9502	0.11%
2019-05-31	0	8.990	8.910	9.000	8.410	9.290	1,600,000	14,213,150	8.8832	8.990	8.910	9.000	8.410	9.290	1,600,000	8.8832	5.76%
2019-05-30	0	8.500	8.460	8.520	8.420	8.600	390,000	3,320,600	8.5144	8.500	8.460	8.520	8.420	8.600	390,000	8.5144	0.00%
2019-05-29	0	8.500	8.450	8.500	8.380	8.550	190,784	1,619,045	8.4863	8.500	8.450	8.500	8.380	8.550	190,784	8.4863	-0.58%
2019-05-28	0	8.550	8.520	8.570	8.440	8.750	327,400	2,808,462	8.5781	8.550	8.520	8.570	8.440	8.750	327,400	8.5781	0.00%
2019-05-27	0	8.550	8.530	8.550	8.210	8.600	374,615	3,189,489	8.5140	8.550	8.530	8.550	8.210	8.600	374,615	8.5140	0.00%
2019-05-24	0	8.550	8.510	8.600	8.080	8.600	1,410,000	11,782,550	8.3564	8.550	8.510	8.600	8.080	8.600	1,410,000	8.3564	0.83%
2019-05-23	0	8.480	8.450	8.500	8.450	8.900	785,000	6,815,700	8.6824	8.480	8.450	8.500	8.450	8.900	785,000	8.6824	-4.93%
2019-05-22	0	8.920	8.870	8.920	8.770	9.100	260,392	2,320,708	8.9124	8.920	8.870	8.920	8.770	9.100	260,392	8.9124	0.34%
2019-05-21	0	8.890	8.850	8.910	8.400	8.980	800,750	7,004,427	8.7473	8.890	8.850	8.910	8.400	8.980	800,750	8.7473	3.37%
2019-05-20	0	8.600	8.550	8.600	8.360	8.900	1,787,700	15,397,093	8.6128	8.600	8.550	8.600	8.360	8.900	1,787,700	8.6128	-3.70%
2019-05-17	0	8.930	8.900	8.930	8.720	9.250	950,000	8,619,300	9.0729	8.930	8.900	8.930	8.720	9.250	950,000	9.0729	-2.72%
2019-05-16	0	9.180	9.100	9.200	9.040	9.480	1,060,000	9,814,050	9.2585	9.180	9.100	9.200	9.040	9.480	1,060,000	9.2585	-1.29%
2019-05-15	0	9.300	9.250	9.300	9.250	9.890	1,595,050	15,143,532	9.4941	9.300	9.250	9.300	9.250	9.890	1,595,050	9.4941	-3.63%
2019-05-14	0	9.650	9.640	9.650	9.400	9.980	1,208,000	11,690,760	9.6778	9.650	9.640	9.650	9.400	9.980	1,208,000	9.6778	-3.50%
2019-05-10	0	10.00	9.970	10.00	9.600	10.20	1,397,994	14,047,340	10.048	10.00	9.970	10.00	9.600	10.20	1,397,994	10.048	1.94%
2019-05-09	0	9.810	9.790	9.800	9.790	10.30	1,807,123	17,958,388	9.9376	9.810	9.790	9.800	9.790	10.30	1,807,123	9.9376	-4.57%
2019-05-08	0	10.28	10.30	10.32	10.18	10.42	540,200	5,570,360	10.312	10.28	10.30	10.32	10.18	10.42	540,200	10.312	-2.28%
2019-05-07	0	10.52	10.44	10.52	10.42	10.78	942,000	9,929,020	10.540	10.52	10.44	10.52	10.42	10.78	942,000	10.540	-0.19%
2019-05-06	0	10.54	10.52	10.58	10.32	11.00	1,562,000	16,482,260	10.552	10.54	10.52	10.58	10.32	11.00	1,562,000	10.552	-5.89%
2019-05-03	0	11.20	11.06	11.20	10.66	11.24	536,600	5,951,860	11.092	11.20	11.06	11.20	10.66	11.24	536,600	11.092	-0.18%
2019-05-02	0	11.22	11.18	11.22	10.94	11.30	1,243,000	13,944,940	11.219	11.22	11.18	11.22	10.94	11.30	1,243,000	11.219	2.75%
2019-04-30	0	10.92	10.84	10.98	10.64	11.10	915,000	9,934,300	10.857	10.92	10.84	10.98	10.64	11.10	915,000	10.857	1.30%
2019-04-29	0	10.78	10.70	10.88	10.42	11.38	1,544,000	16,913,060	10.954	10.78	10.70	10.88	10.42	11.38	1,544,000	10.954	3.65%
2019-04-26	0	10.40	10.40	10.42	10.36	10.56	621,700	6,499,878	10.455	10.40	10.40	10.42	10.36	10.56	621,700	10.455	0.97%
2019-04-25	0	10.30	10.30	10.32	10.30	10.84	1,441,000	15,193,080	10.543	10.30	10.30	10.32	10.30	10.84	1,441,000	10.543	-4.63%
2019-04-24	0	10.80	10.80	10.88	10.78	11.00	1,045,000	11,356,500	10.867	10.80	10.80	10.88	10.78	11.00	1,045,000	10.867	-0.37%
2019-04-23	0	10.84	10.84	10.88	10.80	11.18	1,805,000	19,747,800	10.941	10.84	10.84	10.88	10.80	11.18	1,805,000	10.941	-2.34%
2019-04-18	0	11.10	11.10	11.16	11.02	11.26	776,700	8,618,000	11.096	11.10	11.10	11.16	11.02	11.26	776,700	11.096	-0.72%
2019-04-17	0	11.18	11.16	11.18	11.04	11.40	706,000	7,895,660	11.184	11.18	11.16	11.18	11.04	11.40	706,000	11.184	-0.53%
2019-04-16	0	11.24	11.24	11.26	11.00	11.26	597,500	6,644,250	11.120	11.24	11.24	11.26	11.00	11.26	597,500	11.120	1.26%
2019-04-15	0	11.10	11.06	11.22	11.02	11.30	971,000	10,861,200	11.186	11.10	11.06	11.22	11.02	11.30	971,000	11.186	-0.36%
2019-04-12	0	11.14	11.14	11.20	11.10	11.30	665,000	7,405,300	11.136	11.14	11.14	11.20	11.10	11.30	665,000	11.136	-0.54%
2019-04-11	0	11.20	11.14	11.24	11.10	11.30	1,565,997	17,456,566	11.147	11.20	11.14	11.24	11.10	11.30	1,565,997	11.147	-1.23%
2019-04-10	0	11.34	11.30	11.34	11.12	11.40	1,228,133	13,834,365	11.265	11.34	11.30	11.34	11.12	11.40	1,228,133	11.265	-1.56%
2019-04-09	0	11.52	11.48	11.54	11.02	11.56	2,533,000	28,823,040	11.379	11.52	11.48	11.54	11.02	11.56	2,533,000	11.379	2.86%
2019-04-08	0	11.20	11.12	11.20	10.90	11.28	2,285,000	25,337,800	11.089	11.20	11.12	11.20	10.90	11.28	2,285,000	11.089	-0.71%
2019-04-04	0	11.28	11.24	11.30	11.14	11.38	971,000	10,949,540	11.277	11.28	11.24	11.30	11.14	11.38	971,000	11.277	-0.70%
2019-04-03	0	11.36	11.26	11.36	11.18	11.50	5,385,000	60,509,300	11.237	11.36	11.26	11.36	11.18	11.50	5,385,000	11.237	1.61%
2019-04-02	0	11.18	11.14	11.20	11.10	11.50	1,836,500	20,663,480	11.252	11.18	11.14	11.20	11.10	11.50	1,836,500	11.252	-2.78%
2019-04-01	0	11.50	11.44	11.54	11.36	11.76	1,615,000	18,490,800	11.449	11.50	11.44	11.54	11.36	11.76	1,615,000	11.449	-0.52%
2019-03-29	0	11.56	11.54	11.58	11.42	11.62	746,600	8,601,972	11.522	11.56	11.54	11.58	11.42	11.62	746,600	11.522	0.87%
2019-03-28	0	11.46	11.48	11.50	11.40	11.76	4,075,000	46,907,500	11.511	11.46	11.48	11.50	11.40	11.76	4,075,000	11.511	-0.35%
2019-03-27	0	11.50	11.50	11.54	11.32	11.68	892,500	10,275,000	11.513	11.50	11.50	11.54	11.32	11.68	892,500	11.513	1.41%
2019-03-26	0	11.34	11.32	11.40	11.30	11.56	1,040,000	11,911,700	11.454	11.34	11.32	11.40	11.30	11.56	1,040,000	11.454	-0.87%
2019-03-25	0	11.44	11.42	11.50	11.10	11.86	1,907,000	22,109,800	11.594	11.44	11.42	11.50	11.10	11.86	1,907,000	11.594	-1.21%
2019-03-22	0	11.58	11.56	11.70	11.56	11.92	1,606,700	18,851,284	11.733	11.58	11.56	11.70	11.56	11.92	1,606,700	11.733	-0.86%
2019-03-21	0	11.68	11.60	11.70	11.58	11.88	1,151,000	13,435,320	11.673	11.68	11.60	11.70	11.58	11.88	1,151,000	11.673	0.69%
2019-03-20	0	11.60	11.60	11.66	11.50	11.84	2,255,055	26,292,653	11.659	11.60	11.60	11.66	11.50	11.84	2,255,055	11.659	-2.36%
2019-03-19	0	11.88	11.70	11.88	11.38	11.94	3,835,877	44,502,167	11.602	11.88	11.70	11.88	11.38	11.94	3,835,877	11.602	1.02%
2019-03-18	0	11.76	11.78	11.80	11.76	12.58	3,781,032	45,791,019	12.111	11.76	11.78	11.80	11.76	12.58	3,781,032	12.111	1.20%
2019-03-15	0	11.62	11.56	11.62	11.30	11.78	2,420,000	28,031,700	11.583	11.62	11.56	11.62	11.30	11.78	2,420,000	11.583	2.65%
2019-03-14	0	11.32	11.28	11.34	11.10	11.74	1,470,000	16,718,600	11.373	11.32	11.28	11.34	11.10	11.74	1,470,000	11.373	-3.08%
2019-03-13	0	11.68	11.58	11.68	11.42	12.00	3,250,203	37,959,011	11.679	11.68	11.58	11.68	11.42	12.00	3,250,203	11.679	-2.67%
2019-03-12	0	12.00	12.00	12.04	11.12	12.42	7,620,000	91,771,800	12.044	12.00	12.00	12.04	11.12	12.42	7,620,000	12.044	7.91%
2019-03-11	0	11.12	11.10	11.14	10.70	11.14	1,087,500	11,862,200	10.908	11.12	11.10	11.14	10.70	11.14	1,087,500	10.908	3.15%
2019-03-08	0	10.78	10.78	10.80	10.66	11.08	1,691,700	18,272,120	10.801	10.78	10.78	10.80	10.66	11.08	1,691,700	10.801	-2.71%
2019-03-07	0	11.08	11.08	11.10	11.00	11.28	2,535,000	28,211,900	11.129	11.08	11.08	11.10	11.00	11.28	2,535,000	11.129	-1.25%
2019-03-06	0	11.22	11.18	11.24	10.90	11.44	3,480,000	38,779,300	11.143	11.22	11.18	11.24	10.90	11.44	3,480,000	11.143	-3.94%
2019-03-05	0	11.68	11.62	11.68	10.94	11.78	3,173,000	35,987,100	11.342	11.68	11.62	11.68	10.94	11.78	3,173,000	11.342	1.74%
2019-03-04	0	11.48	11.44	11.48	11.42	11.88	3,769,000	43,607,680	11.570	11.48	11.44	11.48	11.42	11.88	3,769,000	11.570	-3.20%
2019-03-01	0	11.86	11.90	11.94	11.70	12.00	1,089,900	12,876,228	11.814	11.86	11.90	11.94	11.70	12.00	1,089,900	11.814	-1.17%
2019-02-28	0	12.00	11.90	12.00	11.68	12.28	3,145,080	37,516,204	11.929	12.00	11.90	12.00	11.68	12.28	3,145,080	11.929	1.69%
2019-02-27	0	11.80	11.76	11.82	11.72	12.12	1,779,000	21,189,500	11.911	11.80	11.76	11.82	11.72	12.12	1,779,000	11.911	-1.83%
2019-02-26	0	12.02	11.98	12.00	11.98	12.18	985,541	11,859,770	12.034	12.02	11.98	12.00	11.98	12.18	985,541	12.034	-1.15%
2019-02-25	0	12.16	12.10	12.18	11.98	12.42	2,555,000	30,964,300	12.119	12.16	12.10	12.18	11.98	12.42	2,555,000	12.119	0.00%
2019-02-22	0	12.16	12.14	12.18	11.96	12.28	1,285,000	15,577,800	12.123	12.16	12.14	12.18	11.96	12.28	1,285,000	12.123	-0.82%
2019-02-21	0	12.26	12.26	12.32	11.94	12.50	2,115,000	25,979,400	12.283	12.26	12.26	12.32	11.94	12.50	2,115,000	12.283	2.17%
2019-02-20	0	12.00	11.98	12.02	11.80	12.32	1,609,000	19,465,060	12.098	12.00	11.98	12.02	11.80	12.32	1,609,000	12.098	0.33%
2019-02-19	0	11.96	11.94	12.00	11.80	12.42	3,010,000	36,160,300	12.013	11.96	11.94	12.00	11.80	12.42	3,010,000	12.013	-3.86%
2019-02-18	0	12.44	12.38	12.46	12.34	12.92	1,750,000	22,096,300	12.626	12.44	12.38	12.46	12.34	12.92	1,750,000	12.626	-0.96%
2019-02-15	0	12.56	12.50	12.56	12.24	12.98	3,476,600	43,817,172	12.603	12.56	12.50	12.56	12.24	12.98	3,476,600	12.603	-2.79%
2019-02-14	0	12.92	12.92	12.96	12.90	13.16	1,140,000	14,787,500	12.971	12.92	12.92	12.96	12.90	13.16	1,140,000	12.971	-1.07%
2019-02-13	0	13.06	12.98	13.06	12.90	13.24	2,187,000	28,517,560	13.040	13.06	12.98	13.06	12.90	13.24	2,187,000	13.040	0.62%
2019-02-12	0	12.98	12.98	13.00	12.90	13.20	1,570,000	20,506,200	13.061	12.98	12.98	13.00	12.90	13.20	1,570,000	13.061	-0.31%
2019-02-11	0	13.02	12.92	13.00	12.92	13.48	3,061,315	39,970,428	13.057	13.02	12.92	13.00	12.92	13.48	3,061,315	13.057	0.62%
2019-02-08	0	12.94	12.88	13.02	12.80	13.44	3,521,400	45,830,058	13.015	12.94	12.88	13.02	12.80	13.44	3,521,400	13.015	-4.15%
2019-02-04	0	13.50	13.48	13.50	13.42	13.80	720,000	9,758,800	13.554	13.50	13.48	13.50	13.42	13.80	720,000	13.554	-1.46%
2019-02-01	0	13.70	13.70	13.78	13.60	13.78	945,000	12,934,900	13.688	13.70	13.70	13.78	13.60	13.78	945,000	13.688	-1.30%
2019-01-31	0	13.88	13.82	13.96	13.70	14.06	5,647,678	78,379,814	13.878	13.88	13.82	13.96	13.70	14.06	5,647,678	13.878	-1.14%
2019-01-30	0	14.04	14.00	14.06	13.50	14.38	9,759,000	136,292,560	13.966	14.04	14.00	14.06	13.50	14.38	9,759,000	13.966	4.46%
2019-01-29	0	13.44	13.44	13.46	13.30	13.60	1,395,000	18,719,200	13.419	13.44	13.44	13.46	13.30	13.60	1,395,000	13.419	-1.75%
2019-01-28	0	13.68	13.64	13.66	13.66	14.38	2,355,000	32,725,300	13.896	13.68	13.64	13.66	13.66	14.38	2,355,000	13.896	-4.20%
2019-01-25	0	14.28	14.20	14.30	13.78	14.40	11,727,500	164,516,792	14.028	14.28	14.20	14.30	13.78	14.40	11,727,500	14.028	3.03%
2019-01-24	0	13.86	13.82	13.88	13.40	14.00	4,005,000	55,247,200	13.795	13.86	13.82	13.88	13.40	14.00	4,005,000	13.795	2.67%
2019-01-23	0	13.50	13.50	13.54	13.22	14.04	5,238,000	71,629,935	13.675	13.50	13.50	13.54	13.22	14.04	5,238,000	13.675	1.05%
2019-01-22	0	13.36	13.30	13.36	13.10	14.20	4,532,001	60,755,893	13.406	13.36	13.30	13.36	13.10	14.20	4,532,001	13.406	-5.38%
2019-01-21	0	14.12	14.08	14.20	14.08	14.90	3,219,000	46,200,960	14.353	14.12	14.08	14.20	14.08	14.90	3,219,000	14.353	-3.42%
2019-01-18	0	14.62	14.54	14.70	14.26	15.00	9,388,000	136,116,000	14.499	14.62	14.54	14.70	14.26	15.00	9,388,000	14.499	-3.31%
2019-01-17	0	15.12	15.04	15.20	14.90	15.70	5,515,000	83,632,300	15.165	15.12	15.04	15.20	14.90	15.70	5,515,000	15.165	-3.08%
2019-01-16	0	15.60	15.60	15.72	15.06	16.00	19,416,100	303,190,520	15.615	15.60	15.60	15.72	15.06	16.00	19,416,100	15.615	5.26%
2019-01-15	0	14.82	14.72	14.84	14.58	15.50	8,838,081	131,810,484	14.914	14.82	14.72	14.84	14.58	15.50	8,838,081	14.914	-0.67%
2019-01-14	0	14.92	14.88	14.92	13.38	15.00	13,755,700	196,227,480	14.265	14.92	14.88	14.92	13.38	15.00	13,755,700	14.265	5.82%
2019-01-11	0	14.10	14.20	14.24	14.02	15.92	10,483,996	155,281,079	14.811	14.10	14.20	14.24	14.02	15.92	10,483,996	14.811	-10.65%
2019-01-10	0	15.78	15.72	15.80	14.04	15.82	10,259,348	157,043,900	15.307	15.78	15.72	15.80	14.04	15.82	10,259,348	15.307	10.66%
2019-01-09	0	14.26	14.26	14.30	13.82	14.42	3,660,771	52,024,959	14.211	14.26	14.26	14.30	13.82	14.42	3,660,771	14.211	1.71%
2019-01-08	0	14.02	14.00	14.04	13.80	14.44	6,812,800	96,411,260	14.151	14.02	14.00	14.04	13.80	14.44	6,812,800	14.151	0.72%
2019-01-07	0	13.92	13.88	13.92	13.54	14.58	7,400,000	103,642,700	14.006	13.92	13.88	13.92	13.54	14.58	7,400,000	14.006	0.29%
2019-01-04	0	13.88	13.82	13.88	12.40	14.00	13,910,000	187,978,091	13.514	13.88	13.82	13.88	12.40	14.00	13,910,000	13.514	10.86%
2019-01-03	0	12.52	12.50	12.52	11.16	12.70	17,649,000	213,381,859	12.090	12.52	12.50	12.52	11.16	12.70	17,649,000	12.090	14.86%
2019-01-02	0	10.90	10.80	10.98	10.14	11.30	9,306,500	99,647,920	10.707	10.90	10.80	10.98	10.14	11.30	9,306,500	10.707	5.83%
2018-12-31	0	10.30	10.26	10.40	10.22	10.40	214,844	2,210,608	10.289	10.30	10.26	10.40	10.22	10.40	214,844	10.289	0.78%
2018-12-28	0	10.22	10.14	10.22	9.210	10.26	4,248,000	41,045,700	9.6624	10.22	10.14	10.22	9.210	10.26	4,248,000	9.6624	2.20%
2018-12-27	0	10.00	9.950	10.00	9.600	10.50	614,423	6,150,433	10.010	10.00	9.950	10.00	9.600	10.50	614,423	10.010	-2.72%
2018-12-24	0	10.28	10.14	10.28	10.02	10.36	265,000	2,697,800	10.180	10.28	10.14	10.28	10.02	10.36	265,000	10.180	1.78%
2018-12-21	0	10.10	10.10	10.50	9.600	10.44	2,535,000	25,514,150	10.065	10.10	10.10	10.50	9.600	10.44	2,535,000	10.065	2.75%
2018-12-20	0	9.830	9.820	9.850	9.800	10.20	1,110,000	10,968,250	9.8813	9.830	9.820	9.850	9.800	10.20	1,110,000	9.8813	-2.67%
2018-12-19	0	10.10	10.10	10.18	10.02	10.36	210,000	2,129,200	10.139	10.10	10.10	10.18	10.02	10.36	210,000	10.139	0.00%
2018-12-18	0	10.10	10.10	10.26	10.06	10.36	675,000	6,844,400	10.140	10.10	10.10	10.26	10.06	10.36	675,000	10.140	-1.75%
2018-12-17	0	10.28	10.26	10.30	10.04	10.44	435,000	4,476,900	10.292	10.28	10.26	10.30	10.04	10.44	435,000	10.292	0.19%
2018-12-14	0	10.26	10.26	10.38	10.24	10.40	965,000	9,972,500	10.334	10.26	10.26	10.38	10.24	10.40	965,000	10.334	-2.10%
2018-12-13	0	10.48	10.48	10.56	10.40	10.66	1,280,000	13,393,800	10.464	10.48	10.48	10.56	10.40	10.66	1,280,000	10.464	0.19%
2018-12-12	0	10.46	10.48	10.58	10.44	10.72	915,000	9,642,400	10.538	10.46	10.48	10.58	10.44	10.72	915,000	10.538	0.38%
2018-12-11	0	10.42	10.42	10.48	10.28	10.66	1,229,999	12,918,189	10.503	10.42	10.42	10.48	10.28	10.66	1,229,999	10.503	0.58%
2018-12-10	0	10.36	10.32	10.40	10.04	10.48	1,350,000	13,873,700	10.277	10.36	10.32	10.40	10.04	10.48	1,350,000	10.277	-3.36%
2018-12-07	0	10.72	10.72	10.76	10.60	10.92	609,264	6,563,354	10.773	10.72	10.72	10.76	10.60	10.92	609,264	10.773	1.13%
2018-12-06	0	10.60	10.60	10.64	10.54	11.12	2,310,000	24,776,800	10.726	10.60	10.60	10.64	10.54	11.12	2,310,000	10.726	-5.19%
2018-12-05	0	11.18	11.18	11.20	10.92	11.40	1,299,682	14,551,025	11.196	11.18	11.18	11.20	10.92	11.40	1,299,682	11.196	-0.18%
2018-12-04	0	11.20	11.18	11.26	10.80	11.44	1,581,501	17,748,891	11.223	11.20	11.18	11.26	10.80	11.44	1,581,501	11.223	-0.53%
2018-12-03	0	11.26	11.24	11.28	11.22	11.96	4,215,000	48,386,700	11.480	11.26	11.24	11.28	11.22	11.96	4,215,000	11.480	2.18%
2018-11-30	0	11.02	10.96	11.02	10.16	11.40	9,162,548	100,736,894	10.994	11.02	10.96	11.02	10.16	11.40	9,162,548	10.994	9.11%
2018-11-29	0	10.10	10.08	10.16	10.02	10.34	1,225,000	12,384,200	10.110	10.10	10.08	10.16	10.02	10.34	1,225,000	10.110	-0.79%
2018-11-28	0	10.18	10.14	10.20	9.770	10.22	2,527,500	25,488,550	10.084	10.18	10.14	10.20	9.770	10.22	2,527,500	10.084	2.83%
2018-11-27	0	9.900	9.900	10.00	9.850	10.44	2,361,307	23,778,230	10.070	9.900	9.900	10.00	9.850	10.44	2,361,307	10.070	-2.37%
2018-11-26	0	10.14	10.12	10.14	8.960	10.22	4,125,000	40,494,100	9.8168	10.14	10.12	10.14	8.960	10.22	4,125,000	9.8168	8.92%
2018-11-23	0	9.310	9.290	9.330	8.900	9.800	5,467,119	50,291,231	9.1989	9.310	9.290	9.330	8.900	9.800	5,467,119	9.1989	-5.00%
2018-11-22	0	9.800	9.770	9.840	9.650	10.42	2,365,000	23,328,700	9.8641	9.800	9.770	9.840	9.650	10.42	2,365,000	9.8641	-3.35%
2018-11-21	0	10.14	10.14	10.18	9.450	10.44	2,125,187	21,482,238	10.108	10.14	10.14	10.18	9.450	10.44	2,125,187	10.108	2.42%
2018-11-20	0	9.900	9.890	9.910	9.850	10.50	2,842,000	28,575,680	10.055	9.900	9.890	9.910	9.850	10.50	2,842,000	10.055	-5.89%
2018-11-19	0	10.52	10.50	10.60	10.28	11.10	1,865,000	19,703,300	10.565	10.52	10.50	10.60	10.28	11.10	1,865,000	10.565	-4.36%
2018-11-16	0	11.00	10.98	11.02	10.56	11.74	4,194,000	45,940,140	10.954	11.00	10.98	11.02	10.56	11.74	4,194,000	10.954	-5.82%
2018-11-15	0	11.68	11.68	11.78	11.50	12.02	2,370,000	27,813,700	11.736	11.68	11.68	11.78	11.50	12.02	2,370,000	11.736	-1.52%
2018-11-14	0	11.86	11.84	12.00	11.84	12.54	2,915,700	35,384,210	12.136	11.86	11.84	12.00	11.84	12.54	2,915,700	12.136	-5.12%
2018-11-13	0	12.50	12.40	12.50	12.00	12.66	1,990,000	24,657,200	12.391	12.50	12.40	12.50	12.00	12.66	1,990,000	12.391	0.16%
2018-11-12	0	12.48	12.46	12.48	11.54	12.52	3,059,000	37,550,260	12.275	12.48	12.46	12.48	11.54	12.52	3,059,000	12.275	5.76%
2018-11-09	0	11.80	11.78	11.80	11.50	12.48	2,800,000	33,180,300	11.850	11.80	11.78	11.80	11.50	12.48	2,800,000	11.850	-6.35%
2018-11-08	0	12.60	12.56	12.70	12.50	13.38	5,281,738	68,366,213	12.944	12.60	12.56	12.70	12.50	13.38	5,281,738	12.944	-0.79%
2018-11-07	0	12.70	12.64	12.72	12.14	13.06	6,849,752	86,630,530	12.647	12.70	12.64	12.72	12.14	13.06	6,849,752	12.647	4.10%
2018-11-06	0	12.20	12.18	12.24	12.00	12.38	3,906,600	47,662,076	12.200	12.20	12.18	12.24	12.00	12.38	3,906,600	12.200	1.84%
2018-11-05	0	11.98	11.98	12.04	11.80	12.42	4,950,000	59,720,200	12.065	11.98	11.98	12.04	11.80	12.42	4,950,000	12.065	-3.70%
2018-11-02	0	12.44	12.40	12.44	10.68	12.70	22,676,000	264,822,620	11.679	12.44	12.40	12.44	10.68	12.70	22,676,000	11.679	14.13%
2018-11-01	0	10.90	10.82	10.90	10.40	10.92	9,235,000	98,875,500	10.707	10.90	10.82	10.90	10.40	10.92	9,235,000	10.707	1.11%
2018-10-31	0	10.78	10.68	10.78	10.64	11.10	4,490,000	48,769,900	10.862	10.78	10.68	10.78	10.64	11.10	4,490,000	10.862	-0.19%
2018-10-30	0	10.80	10.78	10.84	10.70	11.06	6,170,000	66,698,000	10.810	10.80	10.78	10.84	10.70	11.06	6,170,000	10.810	-1.28%
2018-10-29	0	10.94	10.90	10.94	10.64	11.10	6,815,000	74,470,700	10.927	10.94	10.90	10.94	10.64	11.10	6,815,000	10.927	1.30%
2018-10-26	0	10.80	10.80	10.88	10.16	11.48	21,535,000	234,136,700	10.872	10.80	10.80	10.88	10.16	11.48	21,535,000	10.872	8.87%
2018-10-25	0	9.920	9.910	9.980	9.620	10.44	4,395,580	44,550,461	10.135	9.920	9.910	9.980	9.620	10.44	4,395,580	10.135	-4.80%
2018-10-24	0	10.42	10.42	10.44	10.24	10.80	3,250,000	34,178,700	10.517	10.42	10.42	10.44	10.24	10.80	3,250,000	10.517	0.39%
2018-10-23	0	10.38	10.38	10.44	9.800	11.26	6,717,151	70,754,429	10.533	10.38	10.38	10.44	9.800	11.26	6,717,151	10.533	0.58%
2018-10-22	0	10.32	10.32	10.38	8.620	10.46	8,137,750	79,529,600	9.7729	10.32	10.32	10.38	8.620	10.46	8,137,750	9.7729	17.27%
2018-10-19	0	8.800	8.770	8.820	8.250	8.850	2,042,000	17,590,320	8.6143	8.800	8.770	8.820	8.250	8.850	2,042,000	8.6143	3.53%
2018-10-18	0	8.500	8.500	8.570	8.380	8.850	1,425,000	12,262,550	8.6053	8.500	8.500	8.570	8.380	8.850	1,425,000	8.6053	-2.30%
2018-10-16	0	8.700	8.680	8.710	8.610	8.900	1,750,000	15,252,100	8.7155	8.700	8.680	8.710	8.610	8.900	1,750,000	8.7155	-1.69%
2018-10-15	0	8.850	8.780	8.850	8.610	8.890	1,850,200	16,157,680	8.7329	8.850	8.780	8.850	8.610	8.890	1,850,200	8.7329	-0.45%
2018-10-12	0	8.890	8.890	8.900	8.400	9.150	9,610,300	83,859,192	8.7260	8.890	8.890	8.900	8.400	9.150	9,610,300	8.7260	5.33%
2018-10-11	0	8.440	8.350	8.400	8.200	8.800	7,362,000	61,762,980	8.3894	8.440	8.350	8.400	8.200	8.800	7,362,000	8.3894	-4.63%
2018-10-10	0	8.850	8.850	8.860	8.700	9.100	4,940,000	44,185,600	8.9445	8.850	8.850	8.860	8.700	9.100	4,940,000	8.9445	0.57%
2018-10-09	0	8.800	8.800	8.820	8.390	9.190	14,393,000	127,051,090	8.8273	8.800	8.800	8.820	8.390	9.190	14,393,000	8.8273	0.23%
2018-10-08	0	8.780	8.720	8.780	6.660	9.150	38,057,400	320,235,291	8.4145	8.780	8.720	8.780	6.660	9.150	38,057,400	8.4145	-16.38%
2018-10-05	1	-	-	-	-	-	0	0	-	10.50	-	-	-	-	0	-	0.00%
2018-10-04	1	-	-	-	-	-	0	0	-	10.50	-	-	-	-	0	-	0.00%
2018-10-03	0	10.50	10.46	10.52	9.000	10.58	29,370,500	287,496,335	9.7886	10.50	10.46	10.52	9.000	10.58	29,370,500	9.7886	16.02%
2018-10-02	0	9.050	9.030	9.050	8.930	9.570	5,705,000	51,890,050	9.0955	9.050	9.030	9.050	8.930	9.570	5,705,000	9.0955	-4.84%
2018-09-28	0	9.510	9.500	9.520	8.000	10.02	24,897,700	225,096,146	9.0408	9.510	9.500	9.520	8.000	10.02	24,897,700	9.0408	-5.09%
2018-09-27	0	10.02	10.00	10.02	10.00	10.24	3,630,200	36,471,088	10.047	10.02	10.00	10.02	10.00	10.24	3,630,200	10.047	-1.18%
2018-09-26	0	10.14	10.12	10.14	10.12	10.68	4,177,000	42,957,940	10.284	10.14	10.12	10.14	10.12	10.68	4,177,000	10.284	-2.87%
2018-09-24	0	10.44	10.44	10.48	10.20	10.98	7,810,000	82,781,700	10.599	10.44	10.44	10.48	10.20	10.98	7,810,000	10.599	0.77%
2018-09-21	0	10.36	10.34	10.54	10.02	10.50	7,200,274	74,056,207	10.285	10.36	10.34	10.54	10.02	10.50	7,200,274	10.285	1.57%
2018-09-20	0	10.20	10.18	10.20	10.16	10.46	3,135,150	32,138,945	10.251	10.20	10.18	10.20	10.16	10.46	3,135,150	10.251	-0.78%
2018-09-19	0	10.28	10.24	10.30	10.22	10.74	4,935,260	51,491,605	10.433	10.28	10.24	10.30	10.22	10.74	4,935,260	10.433	-0.58%
2018-09-18	0	10.34	10.30	10.34	10.00	10.38	2,770,100	28,224,234	10.189	10.34	10.30	10.34	10.00	10.38	2,770,100	10.189	1.77%
2018-09-17	0	10.16	10.16	10.20	10.00	10.50	2,170,000	22,238,900	10.248	10.16	10.16	10.20	10.00	10.50	2,170,000	10.248	-4.87%
2018-09-14	0	10.68	10.66	10.68	10.36	11.20	12,005,000	129,339,228	10.774	10.68	10.66	10.68	10.36	11.20	12,005,000	10.774	5.74%
2018-09-13	0	10.10	10.06	10.16	10.02	10.46	3,210,000	32,722,600	10.194	10.10	10.06	10.16	10.02	10.46	3,210,000	10.194	1.00%
2018-09-12	0	10.00	10.00	10.02	9.970	10.26	5,630,000	56,426,200	10.022	10.00	10.00	10.02	9.970	10.26	5,630,000	10.022	-0.40%
2018-09-11	0	10.04	10.02	10.04	10.00	10.48	3,514,800	35,791,682	10.183	10.04	10.02	10.04	10.00	10.48	3,514,800	10.183	-0.40%
2018-09-10	0	10.08	10.04	10.08	9.950	10.68	6,341,000	64,407,250	10.157	10.08	10.04	10.08	9.950	10.68	6,341,000	10.157	-4.73%
2018-09-07	0	10.58	10.60	10.62	10.04	10.76	14,705,000	153,856,700	10.463	10.58	10.60	10.62	10.04	10.76	14,705,000	10.463	1.93%
2018-09-06	0	10.38	10.36	10.40	9.200	10.76	27,232,191	271,306,300	9.9627	10.38	10.36	10.40	9.200	10.76	27,232,191	9.9627	4.32%
2018-09-05	0	9.950	9.900	9.950	9.900	12.68	48,162,905	511,901,281	10.629	9.950	9.900	9.950	9.900	12.68	48,162,905	10.629	-21.16%
2018-09-04	0	12.62	12.62	12.66	12.56	14.16	20,650,924	271,774,954	13.160	12.62	12.62	12.66	12.56	14.16	20,650,924	13.160	-6.52%
2018-09-03	0	13.50	13.50	13.52	12.00	15.98	24,689,073	339,606,778	13.755	13.50	13.50	13.52	12.00	15.98	24,689,073	13.755	-14.56%
2018-08-31	0	15.80	15.80	15.84	15.50	16.06	6,761,000	106,850,960	15.804	15.80	15.80	15.84	15.50	16.06	6,761,000	15.804	-1.25%
2018-08-30	0	16.00	15.98	16.00	15.00	16.50	18,599,675	288,085,564	15.489	16.00	15.98	16.00	15.00	16.50	18,599,675	15.489	-1.84%
2018-08-29	0	16.30	16.28	16.30	15.80	17.64	15,755,891	262,314,461	16.649	16.30	16.28	16.30	15.80	17.64	15,755,891	16.649	-2.40%
2018-08-28	0	16.70	16.70	16.74	15.94	17.48	20,156,606	340,008,095	16.868	16.70	16.70	16.74	15.94	17.48	20,156,606	16.868	4.51%
2018-08-27	0	15.98	15.98	16.00	15.00	16.00	12,962,234	201,382,763	15.536	15.98	15.98	16.00	15.00	16.00	12,962,234	15.536	5.83%
2018-08-24	0	15.10	15.06	15.10	14.56	15.28	12,580,000	189,889,640	15.095	15.10	15.06	15.10	14.56	15.28	12,580,000	15.095	2.44%
2018-08-23	0	14.74	14.66	14.74	14.00	15.08	17,958,008	265,640,797	14.792	14.74	14.66	14.74	14.00	15.08	17,958,008	14.792	3.22%
2018-08-22	0	14.28	14.24	14.30	13.30	14.30	13,870,000	192,566,000	13.884	14.28	14.24	14.30	13.30	14.30	13,870,000	13.884	5.78%
2018-08-21	0	13.50	13.46	13.50	13.08	13.88	3,940,200	53,355,860	13.541	13.50	13.46	13.50	13.08	13.88	3,940,200	13.541	1.20%
2018-08-20	0	13.34	13.30	13.38	12.90	13.62	13,730,000	182,428,200	13.287	13.34	13.30	13.38	12.90	13.62	13,730,000	13.287	-0.89%
2018-08-17	0	13.46	13.40	13.46	13.16	14.18	3,793,532	51,547,810	13.588	13.46	13.40	13.46	13.16	14.18	3,793,532	13.588	-1.32%
2018-08-16	0	13.64	13.62	13.66	12.58	13.86	9,154,500	121,839,350	13.309	13.64	13.62	13.66	12.58	13.86	9,154,500	13.309	3.33%
2018-08-15	0	13.20	13.20	13.28	13.00	15.32	26,536,167	380,719,518	14.347	13.20	13.20	13.28	13.00	15.32	26,536,167	14.347	-5.44%
2018-08-14	0	13.96	13.96	13.98	12.90	14.06	14,378,300	195,388,389	13.589	13.96	13.96	13.98	12.90	14.06	14,378,300	13.589	7.72%
2018-08-13	0	12.96	12.96	12.98	12.56	13.18	4,122,000	53,237,220	12.915	12.96	12.96	12.98	12.56	13.18	4,122,000	12.915	-0.61%
2018-08-10	0	13.04	13.06	13.08	12.58	13.44	9,387,500	122,155,480	13.013	13.04	13.06	13.08	12.58	13.44	9,387,500	13.013	0.31%
2018-08-09	0	13.00	12.96	13.00	12.70	13.86	11,599,520	153,391,450	13.224	13.00	12.96	13.00	12.70	13.86	11,599,520	13.224	0.00%
2018-08-08	0	13.00	12.98	13.00	12.74	14.66	26,184,142	366,100,603	13.982	13.00	12.98	13.00	12.74	14.66	26,184,142	13.982	-4.55%
2018-08-07	0	13.62	13.60	13.62	12.10	13.78	18,795,000	245,134,440	13.043	13.62	13.60	13.62	12.10	13.78	18,795,000	13.043	13.31%
2018-08-06	0	12.02	12.02	12.04	11.88	12.78	15,185,500	186,073,320	12.253	12.02	12.02	12.04	11.88	12.78	15,185,500	12.253	-4.91%
2018-08-03	0	12.64	12.64	12.66	10.54	12.68	30,825,300	362,826,050	11.770	12.64	12.64	12.66	10.54	12.68	30,825,300	11.770	20.61%
2018-08-02	0	10.48	10.42	10.48	9.080	10.60	28,626,000	287,703,926	10.050	10.48	10.42	10.48	9.080	10.60	28,626,000	10.050	15.04%
2018-08-01	0	9.110	9.080	9.110	9.000	9.410	3,675,000	33,724,150	9.1766	9.110	9.080	9.110	9.000	9.410	3,675,000	9.1766	-0.11%
2018-07-31	0	9.120	9.040	9.130	8.950	9.180	8,789,000	79,573,600	9.0538	9.120	9.040	9.130	8.950	9.180	8,789,000	9.0538	0.22%
2018-07-30	0	9.100	9.080	9.100	9.050	9.500	3,189,000	29,349,160	9.2032	9.100	9.080	9.100	9.050	9.500	3,189,000	9.2032	-2.47%
2018-07-27	0	9.330	9.280	9.310	9.240	9.490	1,820,000	17,007,250	9.3446	9.330	9.280	9.310	9.240	9.490	1,820,000	9.3446	0.32%
2018-07-26	0	9.300	9.250	9.300	9.120	9.430	3,170,000	29,342,100	9.2562	9.300	9.250	9.300	9.120	9.430	3,170,000	9.2562	-0.96%
2018-07-25	0	9.390	9.380	9.420	9.350	9.780	5,238,976	49,899,819	9.5247	9.390	9.380	9.420	9.350	9.780	5,238,976	9.5247	-1.16%
2018-07-24	0	9.500	9.470	9.500	8.890	9.660	9,560,000	89,687,350	9.3815	9.500	9.470	9.500	8.890	9.660	9,560,000	9.3815	5.32%
2018-07-23	0	9.020	9.010	9.020	8.990	9.460	4,695,000	42,592,250	9.0718	9.020	9.010	9.020	8.990	9.460	4,695,000	9.0718	-3.11%
2018-07-20	0	9.310	9.260	9.340	8.930	9.580	6,920,000	64,035,500	9.2537	9.310	9.260	9.340	8.930	9.580	6,920,000	9.2537	2.08%
2018-07-19	0	9.120	9.100	9.120	8.680	9.500	23,030,000	206,886,810	8.9834	9.120	9.100	9.120	8.680	9.500	23,030,000	8.9834	-3.18%
2018-07-18	0	9.420	9.400	9.410	9.300	9.990	17,572,000	170,061,840	9.6780	9.420	9.400	9.410	9.300	9.990	17,572,000	9.6780	1.51%
2018-07-17	0	9.280	9.260	9.290	9.040	9.390	6,058,000	55,930,080	9.2324	9.280	9.260	9.290	9.040	9.390	6,058,000	9.2324	0.98%
2018-07-16	0	9.190	9.170	9.200	8.020	9.430	23,252,400	210,552,198	9.0551	9.190	9.170	9.200	8.020	9.430	23,252,400	9.0551	14.59%
2018-07-13	0	8.020	8.000	8.010	7.850	8.460	10,863,000	87,684,595	8.0719	8.020	8.000	8.010	7.850	8.460	10,863,000	8.0719	-2.55%
2018-07-12	0	8.230	8.210	8.230	7.600	8.430	21,505,000	174,611,550	8.1196	8.230	8.210	8.230	7.600	8.430	21,505,000	8.1196	7.02%
2018-07-11	0	7.690	7.690	7.730	7.410	7.840	7,420,000	57,116,700	7.6977	7.690	7.690	7.730	7.410	7.840	7,420,000	7.6977	0.00%
2018-07-10	0	7.690	7.630	7.690	7.510	7.860	8,345,000	63,690,350	7.6322	7.690	7.630	7.690	7.510	7.860	8,345,000	7.6322	-0.77%
2018-07-09	0	7.750	7.700	7.750	7.520	7.910	15,890,000	122,111,550	7.6848	7.750	7.700	7.750	7.520	7.910	15,890,000	7.6848	1.31%
2018-07-06	0	7.650	7.630	7.650	7.210	7.740	13,307,016	100,428,337	7.5470	7.650	7.630	7.650	7.210	7.740	13,307,016	7.5470	5.23%
2018-07-05	0	7.270	7.240	7.270	7.050	7.400	8,325,000	59,852,650	7.1895	7.270	7.240	7.270	7.050	7.400	8,325,000	7.1895	-0.95%
2018-07-04	0	7.340	7.330	7.350	6.950	7.750	18,543,500	135,068,725	7.2839	7.340	7.330	7.350	6.950	7.750	18,543,500	7.2839	-2.39%
2018-07-03	0	7.520	7.520	7.550	7.040	8.150	48,670,924	372,534,170	7.6541	7.520	7.520	7.550	7.040	8.150	48,670,924	7.6541	3.01%
2018-06-29	0	7.300	7.300	7.310	6.700	7.690	23,810,200	173,067,096	7.2686	7.300	7.300	7.310	6.700	7.690	23,810,200	7.2686	5.80%
2018-06-28	0	6.900	6.900	6.910	6.350	7.560	48,080,100	326,647,101	6.7938	6.900	6.900	6.910	6.350	7.560	48,080,100	6.7938	-6.12%
2018-06-27	0	7.350	7.320	7.340	7.010	7.860	61,358,600	453,354,492	7.3886	7.350	7.320	7.340	7.010	7.860	61,358,600	7.3886	-4.05%
2018-06-26	0	7.660	7.670	7.690	4.630	8.280	195,736,194	1,290,373,267	6.5924	7.660	7.670	7.690	4.630	8.280	195,736,194	6.5924	66.16%
2018-06-25	0	4.610	4.600	4.610	4.400	4.660	9,610,000	43,939,850	4.5723	4.610	4.600	4.610	4.400	4.660	9,610,000	4.5723	1.77%
2018-06-22	0	4.530	4.520	4.540	4.400	4.590	3,988,000	18,082,273	4.5342	4.530	4.520	4.540	4.400	4.590	3,988,000	4.5342	1.80%
2018-06-21	0	4.450	4.440	4.450	4.440	4.800	9,424,000	43,643,545	4.6311	4.450	4.440	4.450	4.440	4.800	9,424,000	4.6311	-1.98%
2018-06-20	0	4.540	4.540	4.550	4.110	4.550	8,160,000	36,112,750	4.4256	4.540	4.540	4.550	4.110	4.550	8,160,000	4.4256	7.58%
2018-06-19	0	4.220	4.210	4.220	3.980	4.360	8,313,086	34,823,886	4.1890	4.220	4.210	4.220	3.980	4.360	8,313,086	4.1890	-4.74%
2018-06-15	0	4.430	4.400	4.440	4.300	4.530	10,950,000	48,827,000	4.4591	4.430	4.400	4.440	4.300	4.530	10,950,000	4.4591	3.50%
2018-06-14	0	4.280	4.280	4.290	4.160	4.300	3,721,086	15,719,900	4.2245	4.280	4.280	4.290	4.160	4.300	3,721,086	4.2245	2.64%
2018-06-13	0	4.170	4.170	4.180	4.150	4.290	3,185,000	13,329,200	4.1850	4.170	4.170	4.180	4.150	4.290	3,185,000	4.1850	-0.95%
2018-06-12	0	4.210	4.210	4.240	4.210	4.340	2,955,000	12,585,350	4.2590	4.210	4.210	4.240	4.210	4.340	2,955,000	4.2590	-1.86%
2018-06-11	0	4.290	4.280	4.300	4.150	4.390	5,510,000	23,629,550	4.2885	4.290	4.280	4.300	4.150	4.390	5,510,000	4.2885	3.37%
2018-06-08	0	4.150	4.130	4.150	4.100	4.200	2,100,000	8,736,700	4.1603	4.150	4.130	4.150	4.100	4.200	2,100,000	4.1603	-1.89%
2018-06-07	0	4.230	4.230	4.240	4.180	4.350	3,005,000	12,696,250	4.2250	4.230	4.230	4.240	4.180	4.350	3,005,000	4.2250	-1.40%
2018-06-06	0	4.290	4.240	4.290	4.220	4.380	4,445,000	19,077,000	4.2918	4.290	4.240	4.290	4.220	4.380	4,445,000	4.2918	-0.23%
2018-06-05	0	4.300	4.290	4.310	4.200	4.430	3,615,000	15,467,850	4.2788	4.300	4.290	4.310	4.200	4.430	3,615,000	4.2788	-1.38%
2018-06-04	0	4.360	4.350	4.360	4.050	4.380	6,075,000	25,677,650	4.2268	4.360	4.350	4.360	4.050	4.380	6,075,000	4.2268	7.65%
2018-06-01	0	4.050	4.050	4.060	4.050	4.200	2,835,000	11,615,650	4.0972	4.050	4.050	4.060	4.050	4.200	2,835,000	4.0972	-3.34%
2018-05-31	0	4.190	4.180	4.190	4.000	4.310	8,550,000	35,824,350	4.1900	4.190	4.180	4.190	4.000	4.310	8,550,000	4.1900	5.01%
2018-05-30	0	3.990	3.990	4.000	3.860	4.170	11,082,500	44,132,700	3.9822	3.990	3.990	4.000	3.860	4.170	11,082,500	3.9822	-3.86%
2018-05-29	0	4.150	4.140	4.170	4.000	4.600	16,292,630	70,400,085	4.3210	4.150	4.140	4.170	4.000	4.600	16,292,630	4.3210	-9.19%
2018-05-28	0	4.570	4.570	4.590	4.540	4.670	5,135,000	23,711,750	4.6177	4.570	4.570	4.590	4.540	4.670	5,135,000	4.6177	-0.65%
2018-05-25	0	4.600	4.570	4.610	4.420	4.620	7,405,000	33,501,950	4.5242	4.600	4.570	4.610	4.420	4.620	7,405,000	4.5242	1.10%
2018-05-24	0	4.550	4.550	4.590	4.490	4.880	22,146,000	103,775,270	4.6860	4.550	4.550	4.590	4.490	4.880	22,146,000	4.6860	-2.15%
2018-05-23	0	4.650	4.630	4.650	4.410	4.770	34,181,500	157,420,955	4.6054	4.650	4.630	4.650	4.410	4.770	34,181,500	4.6054	1.31%
2018-05-21	0	4.590	4.580	4.590	4.450	4.800	21,246,900	97,742,963	4.6003	4.590	4.580	4.590	4.450	4.800	21,246,900	4.6003	0.00%
2018-05-18	0	4.590	4.580	4.590	4.260	4.600	33,844,000	152,197,350	4.4970	4.590	4.580	4.590	4.260	4.600	33,844,000	4.4970	7.24%
2018-05-17	0	4.280	4.260	4.280	3.890	4.360	37,630,001	158,182,604	4.2036	4.280	4.260	4.280	3.890	4.360	37,630,001	4.2036	9.18%
2018-05-16	0	3.920	3.920	3.930	3.750	3.950	8,465,000	32,881,850	3.8844	3.920	3.920	3.930	3.750	3.950	8,465,000	3.8844	-1.01%
2018-05-15	0	3.960	3.950	3.960	3.920	4.030	8,306,101	33,048,132	3.9788	3.960	3.950	3.960	3.920	4.030	8,306,101	3.9788	-1.49%
2018-05-14	0	4.020	4.010	4.020	3.900	4.040	15,220,000	60,886,000	4.0004	4.020	4.010	4.020	3.900	4.040	15,220,000	4.0004	1.77%
2018-05-11	0	3.950	3.930	3.950	3.830	4.060	15,345,000	60,603,750	3.9494	3.950	3.930	3.950	3.830	4.060	15,345,000	3.9494	0.77%
2018-05-10	0	3.920	3.900	3.910	3.700	4.050	25,940,000	101,295,250	3.9050	3.920	3.900	3.910	3.700	4.050	25,940,000	3.9050	5.38%
2018-05-09	0	3.720	3.700	3.730	3.630	3.730	11,525,000	42,537,250	3.6909	3.720	3.700	3.730	3.630	3.730	11,525,000	3.6909	2.48%
2018-05-08	0	3.630	3.620	3.630	3.500	3.700	19,905,597	72,209,891	3.6276	3.630	3.620	3.630	3.500	3.700	19,905,597	3.6276	4.31%
2018-05-07	0	3.480	3.470	3.480	3.360	3.500	8,010,000	27,743,350	3.4636	3.480	3.470	3.480	3.360	3.500	8,010,000	3.4636	1.75%
2018-05-04	0	3.420	3.400	3.420	3.340	3.490	5,495,500	18,766,320	3.4149	3.420	3.400	3.420	3.340	3.490	5,495,500	3.4149	0.29%
2018-05-03	0	3.410	3.400	3.430	3.280	3.520	14,396,830	49,436,627	3.4339	3.410	3.400	3.430	3.280	3.520	14,396,830	3.4339	2.40%
2018-05-02	0	3.330	3.310	3.330	3.130	3.330	10,812,828	35,609,688	3.2933	3.330	3.310	3.330	3.130	3.330	10,812,828	3.2933	6.39%
2018-04-30	0	3.130	3.120	3.130	3.030	3.130	450,000	1,390,250	3.0894	3.130	3.120	3.130	3.030	3.130	450,000	3.0894	1.29%
2018-04-27	0	3.090	3.080	3.090	3.060	3.090	385,000	1,184,100	3.0756	3.090	3.080	3.090	3.060	3.090	385,000	3.0756	0.98%
2018-04-26	0	3.060	3.060	3.070	3.050	3.090	765,000	2,345,300	3.0658	3.060	3.060	3.070	3.050	3.090	765,000	3.0658	-0.97%
2018-04-25	0	3.090	3.080	3.090	3.070	3.100	890,000	2,743,250	3.0823	3.090	3.080	3.090	3.070	3.100	890,000	3.0823	-0.96%
2018-04-24	0	3.120	3.120	3.140	3.120	3.160	720,000	2,254,100	3.1307	3.120	3.120	3.140	3.120	3.160	720,000	3.1307	-0.64%
2018-04-23	0	3.140	3.140	3.150	3.130	3.180	646,000	2,029,800	3.1421	3.140	3.140	3.150	3.130	3.180	646,000	3.1421	-1.26%
2018-04-20	0	3.180	3.160	3.180	3.160	3.230	1,330,000	4,230,350	3.1807	3.180	3.160	3.180	3.160	3.230	1,330,000	3.1807	-0.31%
2018-04-19	0	3.190	3.180	3.190	3.150	3.230	1,010,000	3,216,450	3.1846	3.190	3.180	3.190	3.150	3.230	1,010,000	3.1846	-1.24%
2018-04-18	0	3.230	3.200	3.230	3.160	3.310	2,535,000	8,143,000	3.2122	3.230	3.200	3.230	3.160	3.310	2,535,000	3.2122	-0.31%
2018-04-17	0	3.240	3.240	3.250	3.200	3.350	5,605,000	18,464,300	3.2943	3.240	3.240	3.250	3.200	3.350	5,605,000	3.2943	0.31%
2018-04-16	0	3.230	3.200	3.230	3.130	3.300	2,576,050	8,263,847	3.2080	3.230	3.200	3.230	3.130	3.300	2,576,050	3.2080	2.54%
2018-04-13	0	3.150	3.140	3.160	3.140	3.230	1,495,000	4,751,800	3.1785	3.150	3.140	3.160	3.140	3.230	1,495,000	3.1785	0.96%
2018-04-12	0	3.120	3.120	3.130	3.110	3.160	800,000	2,506,800	3.1335	3.120	3.120	3.130	3.110	3.160	800,000	3.1335	-1.27%
2018-04-11	0	3.160	3.150	3.160	3.150	3.280	1,540,000	4,945,950	3.2117	3.160	3.150	3.160	3.150	3.280	1,540,000	3.2117	-1.86%
2018-04-10	0	3.220	3.210	3.220	3.070	3.280	4,090,000	13,146,200	3.2142	3.220	3.210	3.220	3.070	3.280	4,090,000	3.2142	3.87%
2018-04-09	0	3.100	3.100	3.110	3.000	3.120	2,160,000	6,632,650	3.0707	3.100	3.100	3.110	3.000	3.120	2,160,000	3.0707	0.98%
2018-04-06	0	3.070	3.050	3.070	3.010	3.120	2,015,000	6,145,550	3.0499	3.070	3.050	3.070	3.010	3.120	2,015,000	3.0499	0.99%
2018-04-04	0	3.040	3.030	3.060	3.020	3.110	2,175,000	6,672,700	3.0679	3.040	3.030	3.060	3.020	3.110	2,175,000	3.0679	-0.98%
2018-04-03	0	3.070	3.050	3.070	3.000	3.080	1,745,000	5,310,000	3.0430	3.070	3.050	3.070	3.000	3.080	1,745,000	3.0430	-0.65%
2018-03-29	0	3.090	3.070	3.090	2.980	3.120	1,625,000	4,938,150	3.0389	3.090	3.070	3.090	2.980	3.120	1,625,000	3.0389	1.31%
2018-03-28	0	3.050	3.050	3.060	3.010	3.180	2,655,000	8,163,400	3.0747	3.050	3.050	3.060	3.010	3.180	2,655,000	3.0747	-4.39%
2018-03-27	0	3.190	3.190	3.200	3.180	3.280	2,860,500	9,202,520	3.2171	3.190	3.190	3.200	3.180	3.280	2,860,500	3.2171	-1.85%
2018-03-26	0	3.250	3.220	3.250	2.880	3.250	8,405,000	25,358,400	3.0171	3.250	3.220	3.250	2.880	3.250	8,405,000	3.0171	4.84%
2018-03-23	0	3.100	3.090	3.100	3.020	3.130	3,585,000	11,013,350	3.0721	3.100	3.090	3.100	3.020	3.130	3,585,000	3.0721	-1.90%
2018-03-22	0	3.160	3.150	3.170	3.120	3.220	2,920,000	9,244,600	3.1660	3.160	3.150	3.170	3.120	3.220	2,920,000	3.1660	-0.63%
2018-03-21	0	3.180	3.170	3.180	3.170	3.440	8,895,000	29,059,850	3.2670	3.180	3.170	3.180	3.170	3.440	8,895,000	3.2670	-5.92%
2018-03-20	0	3.380	3.370	3.380	3.340	3.420	1,588,000	5,366,100	3.3792	3.380	3.370	3.380	3.340	3.420	1,588,000	3.3792	-1.17%
2018-03-19	0	3.420	3.410	3.420	3.360	3.430	4,465,000	15,152,400	3.3936	3.420	3.410	3.420	3.360	3.430	4,465,000	3.3936	1.48%
2018-03-16	0	3.370	3.370	3.400	3.350	3.450	2,085,000	7,054,100	3.3833	3.370	3.370	3.400	3.350	3.450	2,085,000	3.3833	-1.17%
2018-03-15	0	3.410	3.400	3.410	3.320	3.450	3,065,000	10,411,500	3.3969	3.410	3.400	3.410	3.320	3.450	3,065,000	3.3969	0.89%
2018-03-14	0	3.380	3.370	3.390	3.350	3.430	3,405,000	11,510,450	3.3805	3.380	3.370	3.390	3.350	3.430	3,405,000	3.3805	-2.03%
2018-03-13	0	3.450	3.440	3.450	3.290	3.480	11,970,000	40,892,350	3.4162	3.450	3.440	3.450	3.290	3.480	11,970,000	3.4162	4.23%
2018-03-12	0	3.310	3.290	3.300	3.260	3.370	4,800,000	15,986,550	3.3305	3.310	3.290	3.300	3.260	3.370	4,800,000	3.3305	1.53%
2018-03-09	0	3.260	3.250	3.260	3.220	3.300	2,170,000	7,053,150	3.2503	3.260	3.250	3.260	3.220	3.300	2,170,000	3.2503	0.00%
2018-03-08	0	3.260	3.260	3.280	3.200	3.340	4,315,000	14,095,550	3.2666	3.260	3.260	3.280	3.200	3.340	4,315,000	3.2666	-0.61%
2018-03-07	0	3.280	3.280	3.300	3.210	3.440	19,345,000	64,425,000	3.3303	3.280	3.280	3.300	3.210	3.440	19,345,000	3.3303	5.47%
2018-03-06	0	3.110	3.100	3.110	3.070	3.150	3,105,000	9,648,800	3.1075	3.110	3.100	3.110	3.070	3.150	3,105,000	3.1075	0.32%
2018-03-05	0	3.100	3.100	3.110	3.030	3.200	4,700,000	14,559,350	3.0977	3.100	3.100	3.110	3.030	3.200	4,700,000	3.0977	0.65%
2018-03-02	0	3.080	3.080	3.090	3.060	3.140	2,650,000	8,249,050	3.1128	3.080	3.080	3.090	3.060	3.140	2,650,000	3.1128	-2.53%
2018-03-01	0	3.160	3.150	3.170	3.000	3.220	5,535,000	17,261,350	3.1186	3.160	3.150	3.170	3.000	3.220	5,535,000	3.1186	2.93%
2018-02-28	0	3.070	3.020	3.070	2.960	3.120	7,460,000	22,546,000	3.0223	3.070	3.020	3.070	2.960	3.120	7,460,000	3.0223	-1.29%
2018-02-27	0	3.110	3.090	3.120	2.880	3.200	20,140,000	62,905,200	3.1234	3.110	3.090	3.120	2.880	3.200	20,140,000	3.1234	9.12%
2018-02-26	0	2.850	2.850	2.860	2.810	2.880	1,380,000	3,933,800	2.8506	2.850	2.850	2.860	2.810	2.880	1,380,000	2.8506	0.35%
2018-02-23	0	2.840	2.840	2.860	2.800	2.870	1,155,000	3,283,450	2.8428	2.840	2.840	2.860	2.800	2.870	1,155,000	2.8428	0.00%
2018-02-22	0	2.840	2.840	2.850	2.810	2.910	1,575,000	4,473,400	2.8403	2.840	2.840	2.850	2.810	2.910	1,575,000	2.8403	-1.39%
2018-02-21	0	2.880	2.870	2.880	2.830	2.980	1,685,000	4,858,600	2.8834	2.880	2.870	2.880	2.830	2.980	1,685,000	2.8834	-1.37%
2018-02-20	0	2.920	2.870	2.920	2.780	2.930	2,265,000	6,465,100	2.8543	2.920	2.870	2.920	2.780	2.930	2,265,000	2.8543	1.39%
2018-02-15	0	2.880	2.850	2.880	2.740	2.880	1,710,000	4,817,850	2.8175	2.880	2.850	2.880	2.740	2.880	1,710,000	2.8175	5.11%
2018-02-14	0	2.740	2.710	2.740	2.700	2.750	745,000	2,024,050	2.7168	2.740	2.710	2.740	2.700	2.750	745,000	2.7168	0.37%
2018-02-13	0	2.730	2.730	2.740	2.640	2.780	3,360,000	9,155,500	2.7249	2.730	2.730	2.740	2.640	2.780	3,360,000	2.7249	3.80%
2018-02-12	0	2.630	2.630	2.640	2.590	2.660	2,425,000	6,364,850	2.6247	2.630	2.630	2.640	2.590	2.660	2,425,000	2.6247	1.54%
2018-02-09	0	2.590	2.590	2.600	2.530	2.700	5,810,000	14,990,750	2.5802	2.590	2.590	2.600	2.530	2.700	5,810,000	2.5802	-6.83%
2018-02-08	0	2.780	2.770	2.780	2.760	2.790	695,000	1,930,900	2.7783	2.780	2.770	2.780	2.760	2.790	695,000	2.7783	-0.36%
2018-02-07	0	2.790	2.780	2.790	2.730	2.890	5,106,000	14,297,060	2.8001	2.790	2.780	2.790	2.730	2.890	5,106,000	2.8001	1.82%
2018-02-06	0	2.740	2.730	2.740	2.700	2.980	8,365,000	23,749,750	2.8392	2.740	2.730	2.740	2.700	2.980	8,365,000	2.8392	-9.27%
2018-02-05	0	3.020	3.010	3.020	2.900	3.030	2,645,000	7,842,950	2.9652	3.020	3.010	3.020	2.900	3.030	2,645,000	2.9652	0.33%
2018-02-02	0	3.010	3.010	3.030	2.970	3.060	2,390,000	7,185,650	3.0065	3.010	3.010	3.030	2.970	3.060	2,390,000	3.0065	-0.66%
2018-02-01	0	3.030	3.030	3.060	3.030	3.070	1,635,000	4,965,650	3.0371	3.030	3.030	3.060	3.030	3.070	1,635,000	3.0371	0.00%
2018-01-31	0	3.030	3.030	3.040	3.010	3.100	3,585,000	10,878,300	3.0344	3.030	3.030	3.040	3.010	3.100	3,585,000	3.0344	-0.98%
2018-01-30	0	3.060	3.050	3.080	3.050	3.140	4,020,000	12,336,350	3.0687	3.060	3.050	3.080	3.050	3.140	4,020,000	3.0687	-0.65%
2018-01-29	0	3.080	3.070	3.080	3.060	3.180	3,970,000	12,267,150	3.0900	3.080	3.070	3.080	3.060	3.180	3,970,000	3.0900	-1.91%
2018-01-26	0	3.140	3.120	3.130	3.040	3.160	7,671,000	23,870,250	3.1118	3.140	3.120	3.130	3.040	3.160	7,671,000	3.1118	2.95%
2018-01-25	0	3.050	3.050	3.060	3.040	3.080	2,515,000	7,677,850	3.0528	3.050	3.050	3.060	3.040	3.080	2,515,000	3.0528	0.00%
2018-01-24	0	3.050	3.050	3.060	3.010	3.080	3,250,000	9,898,700	3.0458	3.050	3.050	3.060	3.010	3.080	3,250,000	3.0458	0.66%
2018-01-23	0	3.030	3.020	3.030	3.000	3.150	6,355,000	19,333,100	3.0422	3.030	3.020	3.030	3.000	3.150	6,355,000	3.0422	-2.88%
2018-01-22	0	3.120	3.110	3.130	3.000	3.180	13,780,000	43,004,550	3.1208	3.120	3.110	3.130	3.000	3.180	13,780,000	3.1208	4.70%
2018-01-19	0	2.980	2.970	2.990	2.950	3.030	12,050,000	36,055,550	2.9922	2.980	2.970	2.990	2.950	3.030	12,050,000	2.9922	0.68%
2018-01-18	0	2.960	2.950	2.960	2.950	3.040	3,270,000	9,713,950	2.9706	2.960	2.950	2.960	2.950	3.040	3,270,000	2.9706	-1.00%
2018-01-17	0	2.990	2.980	3.000	2.950	3.080	6,970,000	20,876,100	2.9951	2.990	2.980	3.000	2.950	3.080	6,970,000	2.9951	-2.29%
2018-01-16	0	3.060	3.060	3.070	2.980	3.110	6,360,100	19,530,305	3.0708	3.060	3.060	3.070	2.980	3.110	6,360,100	3.0708	2.68%
2018-01-15	0	2.980	2.980	3.000	2.980	3.110	5,860,000	17,715,350	3.0231	2.980	2.980	3.000	2.980	3.110	5,860,000	3.0231	-3.56%
2018-01-12	0	3.090	3.080	3.090	3.080	3.140	2,335,000	7,230,600	3.0966	3.090	3.080	3.090	3.080	3.140	2,335,000	3.0966	-0.32%
2018-01-11	0	3.100	3.100	3.130	3.080	3.140	2,110,000	6,560,550	3.1093	3.100	3.100	3.130	3.080	3.140	2,110,000	3.1093	-0.32%
2018-01-10	0	3.110	3.100	3.120	3.060	3.180	4,995,000	15,574,300	3.1180	3.110	3.100	3.120	3.060	3.180	4,995,000	3.1180	-1.58%
2018-01-09	0	3.160	3.160	3.170	3.160	3.230	2,405,000	7,637,100	3.1755	3.160	3.160	3.170	3.160	3.230	2,405,000	3.1755	-0.94%
2018-01-08	0	3.190	3.170	3.190	3.170	3.270	4,160,000	13,333,450	3.2052	3.190	3.170	3.190	3.170	3.270	4,160,000	3.2052	0.00%
2018-01-05	0	3.190	3.190	3.200	3.180	3.340	4,905,000	15,976,300	3.2571	3.190	3.190	3.200	3.180	3.340	4,905,000	3.2571	-1.85%
2018-01-04	0	3.250	3.250	3.260	3.100	3.340	8,515,000	27,678,750	3.2506	3.250	3.250	3.260	3.100	3.340	8,515,000	3.2506	3.17%
2018-01-03	0	3.150	3.130	3.150	3.130	3.230	3,635,000	11,502,000	3.1642	3.150	3.130	3.150	3.130	3.230	3,635,000	3.1642	-2.48%
2018-01-02	0	3.230	3.180	3.220	3.100	3.260	6,010,000	19,190,950	3.1932	3.230	3.180	3.220	3.100	3.260	6,010,000	3.1932	4.53%
2017-12-29	0	3.090	3.090	3.100	3.060	3.150	4,405,000	13,650,450	3.0989	3.090	3.090	3.100	3.060	3.150	4,405,000	3.0989	-0.96%
2017-12-28	0	3.120	3.120	3.150	3.040	3.220	7,492,000	23,301,350	3.1102	3.120	3.120	3.150	3.040	3.220	7,492,000	3.1102	-0.32%
2017-12-27	0	3.130	3.120	3.130	3.100	3.250	4,050,000	12,805,600	3.1619	3.130	3.120	3.130	3.100	3.250	4,050,000	3.1619	-2.49%
2017-12-22	0	3.210	3.190	3.220	3.180	3.300	5,047,000	16,372,980	3.2441	3.210	3.190	3.220	3.180	3.300	5,047,000	3.2441	0.94%
2017-12-21	0	3.180	3.180	3.190	3.100	3.250	2,655,000	8,454,750	3.1845	3.180	3.180	3.190	3.100	3.250	2,655,000	3.1845	1.60%
2017-12-20	0	3.130	3.130	3.140	3.100	3.240	2,210,000	6,990,200	3.1630	3.130	3.130	3.140	3.100	3.240	2,210,000	3.1630	-3.10%
2017-12-19	0	3.230	3.220	3.230	3.190	3.340	2,375,000	7,744,900	3.2610	3.230	3.220	3.230	3.190	3.340	2,375,000	3.2610	1.25%
2017-12-18	0	3.190	3.180	3.190	3.130	3.270	3,485,000	11,136,400	3.1955	3.190	3.180	3.190	3.130	3.270	3,485,000	3.1955	-2.15%
2017-12-15	0	3.260	3.240	3.270	3.200	3.470	9,390,000	30,965,450	3.2977	3.260	3.240	3.270	3.200	3.470	9,390,000	3.2977	-6.05%
2017-12-14	0	3.470	3.460	3.480	3.390	3.570	10,190,000	35,589,600	3.4926	3.470	3.460	3.480	3.390	3.570	10,190,000	3.4926	2.36%
2017-12-13	0	3.390	3.380	3.390	3.230	3.440	7,320,000	24,426,700	3.3370	3.390	3.380	3.390	3.230	3.440	7,320,000	3.3370	1.19%
2017-12-12	0	3.350	3.340	3.350	3.270	3.570	13,125,000	44,836,350	3.4161	3.350	3.340	3.350	3.270	3.570	13,125,000	3.4161	0.30%
2017-12-11	0	3.340	3.330	3.340	2.930	3.380	19,040,000	61,881,050	3.2501	3.340	3.330	3.340	2.930	3.380	19,040,000	3.2501	15.97%
2017-12-08	0	2.880	2.880	2.890	2.730	3.030	9,405,000	27,453,500	2.9190	2.880	2.880	2.890	2.730	3.030	9,405,000	2.9190	5.11%
2017-12-07	0	2.740	2.720	2.760	2.570	2.920	8,815,000	24,128,450	2.7372	2.740	2.720	2.760	2.570	2.920	8,815,000	2.7372	-4.53%
2017-12-06	0	2.870	2.840	2.850	2.820	3.060	6,835,000	19,846,450	2.9037	2.870	2.840	2.850	2.820	3.060	6,835,000	2.9037	-4.97%
2017-12-05	0	3.020	3.020	3.030	3.000	3.100	1,720,000	5,254,150	3.0547	3.020	3.020	3.030	3.000	3.100	1,720,000	3.0547	-0.66%
2017-12-04	0	3.040	3.030	3.040	3.030	3.110	2,075,000	6,348,650	3.0596	3.040	3.030	3.040	3.030	3.110	2,075,000	3.0596	-0.65%
2017-12-01	0	3.060	3.060	3.070	3.020	3.120	2,920,000	9,003,050	3.0832	3.060	3.060	3.070	3.020	3.120	2,920,000	3.0832	1.32%
2017-11-30	0	3.020	3.010	3.030	3.000	3.170	5,386,524	16,481,328	3.0597	3.020	3.010	3.030	3.000	3.170	5,386,524	3.0597	-4.73%
2017-11-29	0	3.170	3.180	3.190	3.130	3.250	2,665,000	8,490,250	3.1858	3.170	3.180	3.190	3.130	3.250	2,665,000	3.1858	-0.63%
2017-11-28	0	3.190	3.180	3.190	3.120	3.230	2,315,000	7,342,000	3.1715	3.190	3.180	3.190	3.120	3.230	2,315,000	3.1715	0.31%
2017-11-27	0	3.180	3.160	3.180	3.140	3.300	6,423,500	20,620,600	3.2102	3.180	3.160	3.180	3.140	3.300	6,423,500	3.2102	-1.55%
2017-11-24	0	3.230	3.220	3.230	3.170	3.380	5,255,000	17,044,200	3.2434	3.230	3.220	3.230	3.170	3.380	5,255,000	3.2434	-0.31%
2017-11-23	0	3.240	3.220	3.240	3.210	3.500	14,815,000	50,014,000	3.3759	3.240	3.220	3.240	3.210	3.500	14,815,000	3.3759	-0.92%
2017-11-22	0	3.270	3.270	3.280	2.830	3.320	20,135,000	62,849,150	3.1214	3.270	3.270	3.280	2.830	3.320	20,135,000	3.1214	11.99%
2017-11-21	0	2.920	2.910	2.920	2.780	3.120	27,030,000	77,994,650	2.8855	2.920	2.910	2.920	2.780	3.120	27,030,000	2.8855	-5.50%
2017-11-20	0	3.090	3.090	3.100	3.040	3.310	12,583,000	39,357,610	3.1278	3.090	3.090	3.100	3.040	3.310	12,583,000	3.1278	-6.08%
2017-11-17	0	3.290	3.280	3.290	3.270	3.440	8,105,000	26,938,900	3.3237	3.290	3.280	3.290	3.270	3.440	8,105,000	3.3237	-2.37%
2017-11-16	0	3.370	3.370	3.380	3.330	3.460	3,560,000	11,994,900	3.3694	3.370	3.370	3.380	3.330	3.460	3,560,000	3.3694	-1.17%
2017-11-15	0	3.410	3.370	3.410	3.360	3.420	3,695,000	12,503,700	3.3840	3.410	3.370	3.410	3.360	3.420	3,695,000	3.3840	-0.29%
2017-11-14	0	3.420	3.410	3.420	3.350	3.510	4,420,000	15,178,750	3.4341	3.420	3.410	3.420	3.350	3.510	4,420,000	3.4341	-1.16%
2017-11-13	0	3.460	3.450	3.470	3.440	3.530	2,890,000	9,996,700	3.4591	3.460	3.450	3.470	3.440	3.530	2,890,000	3.4591	-1.42%
2017-11-10	0	3.510	3.510	3.520	3.420	3.590	5,780,000	20,246,300	3.5028	3.510	3.510	3.520	3.420	3.590	5,780,000	3.5028	-0.57%
2017-11-09	0	3.530	3.510	3.530	3.450	3.670	6,270,000	22,095,750	3.5240	3.530	3.510	3.530	3.450	3.670	6,270,000	3.5240	-1.94%
2017-11-08	0	3.600	3.600	3.620	3.560	3.650	10,325,000	37,179,100	3.6009	3.600	3.600	3.620	3.560	3.650	10,325,000	3.6009	0.28%
2017-11-07	0	3.590	3.610	3.620	3.560	3.700	10,410,000	37,816,950	3.6328	3.590	3.610	3.620	3.560	3.700	10,410,000	3.6328	0.84%
2017-11-06	0	3.560	3.530	3.560	3.250	3.590	10,799,389	37,083,592	3.4339	3.560	3.530	3.560	3.250	3.590	10,799,389	3.4339	3.79%
2017-11-03	0	3.430	3.430	3.440	3.400	3.590	8,270,000	28,804,250	3.4830	3.430	3.430	3.440	3.400	3.590	8,270,000	3.4830	-2.83%
2017-11-02	0	3.530	3.530	3.570	3.510	3.630	4,925,000	17,558,250	3.5651	3.530	3.530	3.570	3.510	3.630	4,925,000	3.5651	-0.28%
2017-11-01	0	3.540	3.540	3.580	3.480	3.710	10,220,000	36,710,500	3.5920	3.540	3.540	3.580	3.480	3.710	10,220,000	3.5920	-3.28%
2017-10-31	0	3.660	3.660	3.670	3.600	3.720	5,880,000	21,605,550	3.6744	3.660	3.660	3.670	3.600	3.720	5,880,000	3.6744	0.55%
2017-10-30	0	3.640	3.630	3.650	3.510	3.710	7,775,000	28,022,800	3.6042	3.640	3.630	3.650	3.510	3.710	7,775,000	3.6042	-0.55%
2017-10-27	0	3.660	3.660	3.670	3.620	3.800	9,698,000	35,938,510	3.7058	3.660	3.660	3.670	3.620	3.800	9,698,000	3.7058	-1.88%
2017-10-26	0	3.730	3.720	3.750	3.680	3.860	9,777,000	36,826,690	3.7667	3.730	3.720	3.750	3.680	3.860	9,777,000	3.7667	-0.80%
2017-10-25	0	3.760	3.770	3.790	3.690	3.920	19,755,000	75,348,050	3.8141	3.760	3.770	3.790	3.690	3.920	19,755,000	3.8141	0.53%
2017-10-24	0	3.740	3.740	3.750	3.680	3.800	13,280,000	49,706,900	3.7430	3.740	3.740	3.750	3.680	3.800	13,280,000	3.7430	1.91%
2017-10-23	0	3.670	3.670	3.680	3.570	3.780	16,540,000	60,891,900	3.6815	3.670	3.670	3.680	3.570	3.780	16,540,000	3.6815	0.82%
2017-10-20	0	3.640	3.640	3.650	3.300	3.740	31,425,000	112,909,300	3.5930	3.640	3.640	3.650	3.300	3.740	31,425,000	3.5930	11.31%
2017-10-19	0	3.270	3.270	3.300	3.220	3.540	16,125,100	54,179,392	3.3599	3.270	3.270	3.300	3.220	3.540	16,125,100	3.3599	-5.76%
2017-10-18	0	3.470	3.450	3.460	3.230	3.600	29,725,000	101,359,300	3.4099	3.470	3.450	3.460	3.230	3.600	29,725,000	3.4099	-3.61%
2017-10-17	0	3.600	3.590	3.600	3.510	3.760	16,781,900	60,441,725	3.6016	3.600	3.590	3.600	3.510	3.760	16,781,900	3.6016	-2.70%
2017-10-16	0	3.700	3.700	3.710	3.630	3.900	13,985,000	52,389,000	3.7461	3.700	3.700	3.710	3.630	3.900	13,985,000	3.7461	-1.86%
2017-10-13	0	3.770	3.770	3.780	3.580	3.900	24,965,000	92,645,820	3.7110	3.770	3.770	3.780	3.580	3.900	24,965,000	3.7110	1.89%
2017-10-12	0	3.700	3.720	3.730	3.430	3.750	45,845,000	165,703,300	3.6144	3.700	3.720	3.730	3.430	3.750	45,845,000	3.6144	11.11%
2017-10-11	0	3.330	3.330	3.340	3.050	4.290	87,954,000	338,515,900	3.8488	3.330	3.330	3.340	3.050	4.290	87,954,000	3.8488	-20.14%
2017-10-10	0	4.170	4.160	4.170	3.890	4.320	77,794,500	320,185,720	4.1158	4.170	4.160	4.170	3.890	4.320	77,794,500	4.1158	6.92%
2017-10-09	0	3.900	3.890	3.900	3.680	3.910	30,660,040	116,111,095	3.7870	3.900	3.890	3.900	3.680	3.910	30,660,040	3.7870	5.12%
2017-10-06	0	3.710	3.700	3.710	3.540	3.910	61,516,340	231,218,382	3.7586	3.710	3.700	3.710	3.540	3.910	61,516,340	3.7586	3.63%
2017-10-04	0	3.580	3.570	3.580	3.480	3.630	17,615,000	62,807,850	3.5656	3.580	3.570	3.580	3.480	3.630	17,615,000	3.5656	2.87%
2017-10-03	0	3.480	3.460	3.480	3.430	3.760	46,279,000	165,407,290	3.5741	3.480	3.460	3.480	3.430	3.760	46,279,000	3.5741	1.46%
2017-09-29	0	3.430	3.460	3.470	3.370	3.590	32,822,900	113,904,998	3.4703	3.430	3.460	3.470	3.370	3.590	32,822,900	3.4703	0.59%
2017-09-28	0	3.410	3.390	3.400	3.370	3.800	94,656,316	339,088,336	3.5823	3.410	3.390	3.400	3.370	3.800	94,656,316	3.5823	-4.48%
2017-09-27	0	3.570	3.580	3.590	2.950	3.590	68,770,000	222,519,410	3.2357	3.570	3.580	3.590	2.950	3.590	68,770,000	3.2357	16.29%
2017-09-26	0	3.070	3.050	3.070	2.960	3.270	45,750,000	143,702,400	3.1410	3.070	3.050	3.070	2.960	3.270	45,750,000	3.1410	-1.29%
2017-09-25	0	3.110	3.100	3.110	2.750	3.430	152,296,616	474,446,515	3.1153	3.110	3.100	3.110	2.750	3.430	152,296,616	3.1153	8.36%
2017-09-22	0	2.870	2.880	2.890	2.230	2.980	134,780,000	348,065,350	2.5825	2.870	2.880	2.890	2.230	2.980	134,780,000	2.5825	26.99%
2017-09-21	0	2.260	2.250	2.260	2.220	2.430	50,100,000	116,850,250	2.3323	2.260	2.250	2.260	2.220	2.430	50,100,000	2.3323	-1.74%
2017-09-20	0	2.300	2.300	2.310	2.260	2.550	81,020,000	193,280,800	2.3856	2.300	2.300	2.310	2.260	2.550	81,020,000	2.3856	-4.17%
2017-09-19	0	2.400	2.400	2.410	2.060	2.480	162,310,000	375,231,800	2.3118	2.400	2.400	2.410	2.060	2.480	162,310,000	2.3118	20.00%
2017-09-18	0	2.000	1.990	2.010	1.760	2.010	47,460,000	90,350,900	1.9037	2.000	1.990	2.010	1.760	2.010	47,460,000	1.9037	12.36%
2017-09-15	0	1.780	1.760	1.780	1.720	1.800	5,235,000	9,245,550	1.7661	1.780	1.760	1.780	1.720	1.800	5,235,000	1.7661	-1.11%
2017-09-14	0	1.800	1.790	1.800	1.790	1.860	4,855,000	8,852,850	1.8235	1.800	1.790	1.800	1.790	1.860	4,855,000	1.8235	-1.10%
2017-09-13	0	1.820	1.820	1.830	1.790	1.880	12,455,000	22,763,050	1.8276	1.820	1.820	1.830	1.790	1.880	12,455,000	1.8276	1.11%
2017-09-12	0	1.800	1.770	1.810	1.750	1.820	8,228,090	14,742,207	1.7917	1.800	1.770	1.810	1.750	1.820	8,228,090	1.7917	2.86%
2017-09-11	0	1.750	1.740	1.770	1.710	1.770	4,760,000	8,279,250	1.7393	1.750	1.740	1.770	1.710	1.770	4,760,000	1.7393	2.34%
2017-09-08	0	1.710	1.720	1.730	1.700	1.830	7,175,000	12,436,550	1.7333	1.710	1.720	1.730	1.700	1.830	7,175,000	1.7333	0.59%
2017-09-07	0	1.700	1.700	1.710	1.670	1.710	2,675,000	4,529,150	1.6931	1.700	1.700	1.710	1.670	1.710	2,675,000	1.6931	0.59%
2017-09-06	0	1.690	1.690	1.700	1.670	1.730	3,390,000	5,761,100	1.6994	1.690	1.690	1.700	1.670	1.730	3,390,000	1.6994	0.00%
2017-09-05	0	1.690	1.680	1.700	1.650	1.700	5,430,000	9,114,000	1.6785	1.690	1.680	1.700	1.650	1.700	5,430,000	1.6785	-0.59%
2017-09-04	0	1.700	1.700	1.710	1.680	1.750	1,765,000	3,013,100	1.7071	1.700	1.700	1.710	1.680	1.750	1,765,000	1.7071	-0.58%
2017-09-01	0	1.710	1.710	1.730	1.680	1.780	6,020,000	10,389,150	1.7258	1.710	1.710	1.730	1.680	1.780	6,020,000	1.7258	-0.58%
2017-08-31	0	1.720	1.720	1.750	1.670	1.750	3,140,000	5,376,200	1.7122	1.720	1.720	1.750	1.670	1.750	3,140,000	1.7122	2.99%
2017-08-30	0	1.670	1.670	1.680	1.640	1.710	5,080,000	8,535,650	1.6802	1.670	1.670	1.680	1.640	1.710	5,080,000	1.6802	0.00%
2017-08-29	0	1.670	1.670	1.680	1.640	1.720	7,565,000	12,589,450	1.6642	1.670	1.670	1.680	1.640	1.720	7,565,000	1.6642	-1.18%
2017-08-28	0	1.690	1.690	1.700	1.660	1.750	4,830,000	8,207,600	1.6993	1.690	1.690	1.700	1.660	1.750	4,830,000	1.6993	0.60%
2017-08-25	0	1.680	1.680	1.690	1.660	1.740	5,150,000	8,761,500	1.7013	1.680	1.680	1.690	1.660	1.740	5,150,000	1.7013	-2.89%
2017-08-24	0	1.730	1.730	1.760	1.690	1.850	6,985,000	12,342,900	1.7671	1.730	1.730	1.760	1.690	1.850	6,985,000	1.7671	-0.57%
2017-08-22	0	1.740	1.740	1.750	1.730	1.850	5,810,000	10,277,050	1.7689	1.740	1.740	1.750	1.730	1.850	5,810,000	1.7689	-5.43%
2017-08-21	0	1.840	1.840	1.850	1.760	1.850	6,005,000	10,960,350	1.8252	1.840	1.840	1.850	1.760	1.850	6,005,000	1.8252	3.95%
2017-08-18	0	1.770	1.760	1.770	1.700	1.810	2,651,500	4,672,985	1.7624	1.770	1.760	1.770	1.700	1.810	2,651,500	1.7624	-0.56%
2017-08-17	0	1.780	1.780	1.790	1.600	1.900	12,145,000	21,668,450	1.7841	1.780	1.780	1.790	1.600	1.900	12,145,000	1.7841	-2.20%
2017-08-16	0	1.820	1.810	1.840	1.730	1.850	11,425,000	20,842,150	1.8243	1.820	1.810	1.840	1.730	1.850	11,425,000	1.8243	5.20%
2017-08-15	0	1.730	1.710	1.730	1.660	1.750	4,291,150	7,349,966	1.7128	1.730	1.710	1.730	1.660	1.750	4,291,150	1.7128	2.98%
2017-08-14	0	1.680	1.680	1.690	1.610	1.720	2,225,000	3,750,400	1.6856	1.680	1.680	1.690	1.610	1.720	2,225,000	1.6856	4.35%
2017-08-11	0	1.610	1.610	1.650	1.580	1.660	3,230,000	5,262,850	1.6294	1.610	1.610	1.650	1.580	1.660	3,230,000	1.6294	-3.01%
2017-08-10	0	1.660	1.660	1.670	1.630	1.730	3,335,000	5,613,950	1.6833	1.660	1.660	1.670	1.630	1.730	3,335,000	1.6833	-2.35%
2017-08-09	0	1.700	1.700	1.720	1.670	1.730	2,461,000	4,193,550	1.7040	1.700	1.700	1.720	1.670	1.730	2,461,000	1.7040	0.00%
2017-08-08	0	1.700	1.680	1.700	1.620	1.700	3,340,000	5,598,900	1.6763	1.700	1.680	1.700	1.620	1.700	3,340,000	1.6763	3.03%
2017-08-07	0	1.650	1.630	1.650	1.600	1.680	6,355,000	10,462,550	1.6463	1.650	1.630	1.650	1.600	1.680	6,355,000	1.6463	3.12%
2017-08-04	0	1.600	1.580	1.600	1.520	1.630	6,130,000	9,750,000	1.5905	1.600	1.580	1.600	1.520	1.630	6,130,000	1.5905	3.90%
2017-08-03	0	1.540	1.530	1.540	1.500	1.540	1,495,000	2,291,750	1.5329	1.540	1.530	1.540	1.500	1.540	1,495,000	1.5329	1.32%
2017-08-02	0	1.520	1.520	1.540	1.500	1.550	1,730,000	2,636,450	1.5240	1.520	1.520	1.540	1.500	1.550	1,730,000	1.5240	1.33%
2017-08-01	0	1.500	1.490	1.510	1.480	1.500	370,000	554,800	1.4995	1.500	1.490	1.510	1.480	1.500	370,000	1.4995	1.35%
2017-07-31	0	1.480	1.480	1.490	1.470	1.550	2,020,000	3,025,450	1.4977	1.480	1.480	1.490	1.470	1.550	2,020,000	1.4977	-2.63%
2017-07-28	0	1.520	1.510	1.520	1.490	1.530	2,140,000	3,232,400	1.5105	1.520	1.510	1.520	1.490	1.530	2,140,000	1.5105	-0.65%
2017-07-27	0	1.530	1.520	1.530	1.510	1.550	2,170,000	3,317,300	1.5287	1.530	1.520	1.530	1.510	1.550	2,170,000	1.5287	0.00%
2017-07-26	0	1.530	1.530	1.540	1.500	1.580	2,510,000	3,855,450	1.5360	1.530	1.530	1.540	1.500	1.580	2,510,000	1.5360	-0.65%
2017-07-25	0	1.540	1.540	1.550	1.530	1.550	425,000	654,050	1.5389	1.540	1.540	1.550	1.530	1.550	425,000	1.5389	-1.28%
2017-07-24	0	1.560	1.550	1.580	1.530	1.580	1,510,000	2,362,750	1.5647	1.560	1.550	1.580	1.530	1.580	1,510,000	1.5647	0.65%
2017-07-21	0	1.550	1.550	1.560	1.540	1.580	1,405,000	2,184,650	1.5549	1.550	1.550	1.560	1.540	1.580	1,405,000	1.5549	-1.90%
2017-07-20	0	1.580	1.570	1.580	1.560	1.590	675,000	1,059,550	1.5697	1.580	1.570	1.580	1.560	1.590	675,000	1.5697	0.00%
2017-07-19	0	1.580	1.570	1.610	1.550	1.610	1,355,000	2,155,550	1.5908	1.580	1.570	1.610	1.550	1.610	1,355,000	1.5908	0.00%
2017-07-18	0	1.580	1.570	1.580	1.560	1.590	310,000	489,000	1.5774	1.580	1.570	1.580	1.560	1.590	310,000	1.5774	-1.25%
2017-07-17	0	1.600	1.580	1.620	1.540	1.620	1,510,000	2,394,450	1.5857	1.600	1.580	1.620	1.540	1.620	1,510,000	1.5857	1.91%
2017-07-14	0	1.570	1.570	1.580	1.530	1.580	1,485,000	2,303,400	1.5511	1.570	1.570	1.580	1.530	1.580	1,485,000	1.5511	0.00%
2017-07-13	0	1.570	1.560	1.580	1.570	1.600	575,000	912,300	1.5866	1.570	1.560	1.580	1.570	1.600	575,000	1.5866	-0.63%
2017-07-12	0	1.580	1.580	1.600	1.570	1.630	1,335,000	2,135,700	1.5998	1.580	1.580	1.600	1.570	1.630	1,335,000	1.5998	-1.25%
2017-07-11	0	1.600	1.580	1.600	1.550	1.600	1,370,000	2,184,650	1.5946	1.600	1.580	1.600	1.550	1.600	1,370,000	1.5946	0.63%
2017-07-10	0	1.590	1.570	1.590	1.570	1.600	1,125,000	1,788,550	1.5898	1.590	1.570	1.590	1.570	1.600	1,125,000	1.5898	0.63%
2017-07-07	0	1.580	1.580	1.590	1.570	1.610	1,585,000	2,532,200	1.5976	1.580	1.580	1.590	1.570	1.610	1,585,000	1.5976	0.00%
2017-07-06	0	1.580	1.580	1.600	1.520	1.600	2,730,000	4,301,300	1.5756	1.580	1.580	1.600	1.520	1.600	2,730,000	1.5756	3.27%
2017-07-05	0	1.530	1.530	1.550	1.490	1.560	2,975,000	4,564,800	1.5344	1.530	1.530	1.550	1.490	1.560	2,975,000	1.5344	-1.29%
2017-07-04	0	1.550	1.550	1.570	1.530	1.630	2,215,000	3,465,300	1.5645	1.550	1.550	1.570	1.530	1.630	2,215,000	1.5645	-4.91%
2017-07-03	0	1.630	1.630	1.650	1.570	1.650	2,830,000	4,578,150	1.6177	1.630	1.630	1.650	1.570	1.650	2,830,000	1.6177	3.82%
2017-06-30	0	1.570	1.570	1.600	1.570	1.610	695,000	1,102,450	1.5863	1.570	1.570	1.600	1.570	1.610	695,000	1.5863	-1.26%
2017-06-29	0	1.590	1.590	1.610	1.590	1.640	995,000	1,604,850	1.6129	1.590	1.590	1.610	1.590	1.640	995,000	1.6129	0.00%
2017-06-28	0	1.590	1.590	1.610	1.580	1.650	890,000	1,425,650	1.6019	1.590	1.590	1.610	1.580	1.650	890,000	1.6019	-1.85%
2017-06-27	0	1.620	1.620	1.630	1.610	1.670	1,675,000	2,759,950	1.6477	1.620	1.620	1.630	1.610	1.670	1,675,000	1.6477	-2.41%
2017-06-26	0	1.660	1.650	1.670	1.580	1.680	1,980,000	3,276,100	1.6546	1.660	1.650	1.670	1.580	1.680	1,980,000	1.6546	0.00%
2017-06-23	0	1.660	1.660	1.680	1.650	1.690	13,405,000	20,942,400	1.5623	1.660	1.660	1.680	1.650	1.690	13,405,000	1.5623	1.22%
2017-06-22	0	1.640	1.630	1.670	1.640	1.670	1,290,000	2,149,350	1.6662	1.640	1.630	1.670	1.640	1.670	1,290,000	1.6662	-0.61%
2017-06-21	0	1.650	1.640	1.650	1.630	1.710	1,980,000	3,295,900	1.6646	1.650	1.640	1.650	1.630	1.710	1,980,000	1.6646	-1.20%
2017-06-20	0	1.670	1.660	1.670	1.660	1.710	930,000	1,555,500	1.6726	1.670	1.660	1.670	1.660	1.710	930,000	1.6726	-0.60%
2017-06-19	0	1.680	1.670	1.700	1.670	1.720	1,695,000	2,886,450	1.7029	1.680	1.670	1.700	1.670	1.720	1,695,000	1.7029	-1.18%
2017-06-16	0	1.700	1.670	1.700	1.610	1.700	2,175,000	3,646,150	1.6764	1.700	1.670	1.700	1.610	1.700	2,175,000	1.6764	3.66%
2017-06-15	0	1.640	1.640	1.650	1.630	1.680	2,500,000	4,121,950	1.6488	1.640	1.640	1.650	1.630	1.680	2,500,000	1.6488	-2.38%
2017-06-14	0	1.680	1.670	1.690	1.670	1.740	2,025,000	3,459,600	1.7084	1.680	1.670	1.690	1.670	1.740	2,025,000	1.7084	-2.33%
2017-06-13	0	1.720	1.720	1.730	1.670	1.760	6,205,000	10,753,700	1.7331	1.720	1.720	1.730	1.670	1.760	6,205,000	1.7331	2.99%
2017-06-12	0	1.670	1.670	1.690	1.660	1.720	2,140,000	3,625,900	1.6943	1.670	1.670	1.690	1.660	1.720	2,140,000	1.6943	0.00%
2017-06-09	0	1.670	1.670	1.680	1.650	1.680	1,600,000	2,666,250	1.6664	1.670	1.670	1.680	1.650	1.680	1,600,000	1.6664	-0.60%
2017-06-08	0	1.680	1.670	1.690	1.680	1.700	1,525,000	2,579,250	1.6913	1.680	1.670	1.690	1.680	1.700	1,525,000	1.6913	-1.18%
2017-06-07	0	1.700	1.690	1.700	1.640	1.740	6,300,000	10,737,100	1.7043	1.700	1.690	1.700	1.640	1.740	6,300,000	1.7043	-1.16%
2017-06-06	0	1.720	1.710	1.720	1.680	1.720	6,985,000	11,909,800	1.7051	1.720	1.710	1.720	1.680	1.720	6,985,000	1.7051	1.18%
2017-06-05	0	1.700	1.690	1.700	1.690	1.760	9,570,000	16,419,500	1.7157	1.700	1.690	1.700	1.690	1.760	9,570,000	1.7157	-1.16%
2017-06-02	0	1.720	1.720	1.730	1.690	1.830	9,995,000	17,346,650	1.7355	1.720	1.720	1.730	1.690	1.830	9,995,000	1.7355	-4.97%
2017-06-01	0	1.810	1.790	1.810	1.730	1.860	16,901,000	30,610,760	1.8112	1.810	1.790	1.810	1.730	1.860	16,901,000	1.8112	3.43%
2017-05-31	0	1.750	1.750	1.760	1.710	1.790	3,850,000	6,734,250	1.7492	1.750	1.750	1.760	1.710	1.790	3,850,000	1.7492	0.00%
2017-05-29	0	1.750	1.740	1.760	1.670	1.760	5,270,000	9,134,850	1.7334	1.750	1.740	1.760	1.670	1.760	5,270,000	1.7334	2.94%
2017-05-26	0	1.700	1.670	1.700	1.660	1.780	8,440,004	14,340,606	1.6991	1.700	1.670	1.700	1.660	1.780	8,440,004	1.6991	-2.30%
2017-05-25	0	1.740	1.740	1.760	1.650	1.870	34,550,000	62,259,700	1.8020	1.740	1.740	1.760	1.650	1.870	34,550,000	1.8020	6.10%
2017-05-24	0	1.640	1.610	1.640	1.550	1.640	3,955,000	6,355,450	1.6069	1.640	1.610	1.640	1.550	1.640	3,955,000	1.6069	1.86%
2017-05-23	0	1.610	1.600	1.610	1.600	1.670	3,870,000	6,358,800	1.6431	1.610	1.600	1.610	1.600	1.670	3,870,000	1.6431	0.62%
2017-05-22	0	1.600	1.600	1.650	1.550	1.650	4,640,000	7,531,000	1.6231	1.600	1.600	1.650	1.550	1.650	4,640,000	1.6231	0.63%
2017-05-19	0	1.590	1.570	1.590	1.480	1.600	4,966,200	7,799,126	1.5704	1.590	1.570	1.590	1.480	1.600	4,966,200	1.5704	3.92%
2017-05-18	0	1.530	1.510	1.540	1.500	1.560	2,430,000	3,716,100	1.5293	1.530	1.510	1.540	1.500	1.560	2,430,000	1.5293	-2.55%
2017-05-17	0	1.570	1.550	1.570	1.540	1.630	4,530,000	7,218,350	1.5935	1.570	1.550	1.570	1.540	1.630	4,530,000	1.5935	-1.26%
2017-05-16	0	1.590	1.570	1.590	1.460	1.620	6,638,000	10,471,370	1.5775	1.590	1.570	1.590	1.460	1.620	6,638,000	1.5775	9.66%
2017-05-15	0	1.450	1.450	1.480	1.430	1.500	1,295,000	1,894,000	1.4625	1.450	1.450	1.480	1.430	1.500	1,295,000	1.4625	0.00%
2017-05-12	0	1.450	1.440	1.450	1.390	1.490	3,045,000	4,353,100	1.4296	1.450	1.440	1.450	1.390	1.490	3,045,000	1.4296	-1.36%
2017-05-11	0	1.470	1.470	1.510	1.450	1.520	2,635,000	3,932,300	1.4923	1.470	1.470	1.510	1.450	1.520	2,635,000	1.4923	-0.68%
2017-05-10	0	1.480	1.480	1.490	1.410	1.500	2,720,000	4,000,150	1.4706	1.480	1.480	1.490	1.410	1.500	2,720,000	1.4706	4.96%
2017-05-09	0	1.410	1.400	1.450	1.350	1.440	4,090,000	5,666,900	1.3856	1.410	1.400	1.450	1.350	1.440	4,090,000	1.3856	0.71%
2017-05-08	0	1.400	1.370	1.400	1.350	1.430	3,870,000	5,360,900	1.3852	1.400	1.370	1.400	1.350	1.430	3,870,000	1.3852	-2.10%
2017-05-05	0	1.430	1.380	1.430	1.380	1.450	1,315,000	1,849,650	1.4066	1.430	1.380	1.430	1.380	1.450	1,315,000	1.4066	2.14%
2017-05-04	0	1.400	1.400	1.420	1.400	1.450	1,125,000	1,619,400	1.4395	1.400	1.400	1.420	1.400	1.450	1,125,000	1.4395	-3.45%
2017-05-02	0	1.450	1.430	1.450	1.420	1.460	1,165,000	1,687,050	1.4481	1.450	1.430	1.450	1.420	1.460	1,165,000	1.4481	0.00%
2017-04-28	0	1.450	1.440	1.450	1.360	1.460	2,490,000	3,565,750	1.4320	1.450	1.440	1.450	1.360	1.460	2,490,000	1.4320	6.62%
2017-04-27	0	1.360	1.330	1.360	1.270	1.370	2,155,000	2,857,900	1.3262	1.360	1.330	1.360	1.270	1.370	2,155,000	1.3262	2.26%
2017-04-26	0	1.330	1.310	1.330	1.320	1.370	24,160,000	31,530,750	1.3051	1.330	1.310	1.330	1.320	1.370	24,160,000	1.3051	-4.32%
2017-04-25	0	1.390	1.360	1.390	1.360	1.410	2,425,000	3,349,150	1.3811	1.390	1.360	1.390	1.360	1.410	2,425,000	1.3811	-1.42%
2017-04-24	0	1.410	1.410	1.420	1.400	1.430	1,045,000	1,469,000	1.4057	1.410	1.410	1.420	1.400	1.430	1,045,000	1.4057	-2.08%
2017-04-21	0	1.440	1.440	1.450	1.430	1.450	190,000	274,000	1.4421	1.440	1.440	1.450	1.430	1.450	190,000	1.4421	-2.04%
2017-04-20	0	1.470	1.440	1.500	1.400	1.500	1,285,000	1,859,750	1.4473	1.470	1.440	1.500	1.400	1.500	1,285,000	1.4473	1.38%
2017-04-19	0	1.450	1.440	1.450	1.330	1.450	1,520,000	2,149,200	1.4139	1.450	1.440	1.450	1.330	1.450	1,520,000	1.4139	0.00%
2017-04-18	0	1.450	1.450	1.460	1.450	1.470	800,000	1,165,950	1.4574	1.450	1.450	1.460	1.450	1.470	800,000	1.4574	-1.36%
2017-04-13	0	1.470	1.470	1.480	1.470	1.480	250,000	367,800	1.4712	1.470	1.470	1.480	1.470	1.480	250,000	1.4712	-0.68%
2017-04-12	0	1.480	1.470	1.480	1.470	1.490	730,000	1,077,050	1.4754	1.480	1.470	1.480	1.470	1.490	730,000	1.4754	0.00%
2017-04-11	0	1.480	1.480	1.490	1.470	1.510	535,000	796,350	1.4885	1.480	1.480	1.490	1.470	1.510	535,000	1.4885	-1.33%
2017-04-10	0	1.500	1.500	1.520	1.480	1.500	1,540,000	2,298,050	1.4922	1.500	1.500	1.520	1.480	1.500	1,540,000	1.4922	0.00%
2017-04-07	0	1.500	1.490	1.510	1.450	1.510	2,320,000	3,409,200	1.4695	1.500	1.490	1.510	1.450	1.510	2,320,000	1.4695	1.35%
2017-04-06	0	1.480	1.480	1.490	1.470	1.480	555,000	820,650	1.4786	1.480	1.480	1.490	1.470	1.480	555,000	1.4786	-0.67%
2017-04-05	0	1.490	1.480	1.500	1.450	1.500	3,325,000	4,914,550	1.4781	1.490	1.480	1.500	1.450	1.500	3,325,000	1.4781	0.00%
2017-04-03	0	1.490	1.470	1.490	1.470	1.500	520,000	772,150	1.4849	1.490	1.470	1.490	1.470	1.500	520,000	1.4849	2.05%
2017-03-31	0	1.460	1.460	1.470	1.460	1.500	575,000	847,050	1.4731	1.460	1.460	1.470	1.460	1.500	575,000	1.4731	0.00%
2017-03-30	0	1.460	1.460	1.470	1.450	1.500	790,000	1,164,750	1.4744	1.460	1.460	1.470	1.450	1.500	790,000	1.4744	-2.01%
2017-03-29	0	1.490	1.490	1.500	1.480	1.550	1,760,000	2,639,750	1.4999	1.490	1.490	1.500	1.480	1.550	1,760,000	1.4999	-1.32%
2017-03-28	0	1.510	1.490	1.510	1.470	1.520	995,000	1,484,350	1.4918	1.510	1.490	1.510	1.470	1.520	995,000	1.4918	2.03%
2017-03-27	0	1.480	1.470	1.480	1.440	1.530	1,870,000	2,779,550	1.4864	1.480	1.470	1.480	1.440	1.530	1,870,000	1.4864	-1.99%
2017-03-24	0	1.510	1.510	1.520	1.500	1.520	1,410,000	2,131,200	1.5115	1.510	1.510	1.520	1.500	1.520	1,410,000	1.5115	-1.31%
2017-03-23	0	1.530	1.530	1.540	1.500	1.570	2,900,000	4,417,450	1.5233	1.530	1.530	1.540	1.500	1.570	2,900,000	1.5233	0.00%
2017-03-22	0	1.530	1.530	1.540	1.530	1.550	670,000	1,031,800	1.5400	1.530	1.530	1.540	1.530	1.550	670,000	1.5400	-2.55%
2017-03-21	0	1.570	1.550	1.570	1.520	1.580	2,885,000	4,462,250	1.5467	1.570	1.550	1.570	1.520	1.580	2,885,000	1.5467	0.64%
2017-03-20	0	1.560	1.560	1.570	1.520	1.600	3,620,000	5,614,000	1.5508	1.560	1.560	1.570	1.520	1.600	3,620,000	1.5508	-1.27%
2017-03-17	0	1.580	1.560	1.580	1.550	1.590	920,000	1,441,150	1.5665	1.580	1.560	1.580	1.550	1.590	920,000	1.5665	0.64%
2017-03-16	0	1.570	1.560	1.570	1.530	1.620	1,860,000	2,915,350	1.5674	1.570	1.560	1.570	1.530	1.620	1,860,000	1.5674	0.64%
2017-03-15	0	1.560	1.560	1.570	1.530	1.680	3,620,000	5,801,550	1.6026	1.560	1.560	1.570	1.530	1.680	3,620,000	1.6026	-4.88%
2017-03-14	0	1.640	1.640	1.650	1.640	1.780	5,870,000	9,945,400	1.6943	1.640	1.640	1.650	1.640	1.780	5,870,000	1.6943	-5.20%
2017-03-13	0	1.730	1.720	1.730	1.630	1.760	13,420,000	23,054,000	1.7179	1.730	1.720	1.730	1.630	1.760	13,420,000	1.7179	6.79%
2017-03-10	0	1.620	1.620	1.640	1.480	1.680	12,560,000	20,363,400	1.6213	1.620	1.620	1.640	1.480	1.680	12,560,000	1.6213	10.96%
2017-03-09	0	1.460	1.460	1.470	1.450	1.480	470,000	685,700	1.4589	1.460	1.460	1.470	1.450	1.480	470,000	1.4589	-1.35%
2017-03-08	0	1.480	1.470	1.480	1.470	1.480	1,175,000	1,731,700	1.4738	1.480	1.470	1.480	1.470	1.480	1,175,000	1.4738	-1.33%
2017-03-07	0	1.500	1.480	1.500	1.470	1.500	610,000	909,400	1.4908	1.500	1.480	1.500	1.470	1.500	610,000	1.4908	0.00%
2017-03-06	0	1.500	1.490	1.500	1.490	1.520	350,000	525,200	1.5006	1.500	1.490	1.500	1.490	1.520	350,000	1.5006	2.04%
2017-03-03	0	1.470	1.470	1.480	1.470	1.490	910,000	1,339,400	1.4719	1.470	1.470	1.480	1.470	1.490	910,000	1.4719	-1.34%
2017-03-02	0	1.490	1.480	1.500	1.470	1.500	1,175,000	1,749,050	1.4886	1.490	1.480	1.500	1.470	1.500	1,175,000	1.4886	0.68%
2017-03-01	0	1.480	1.480	1.490	1.460	1.500	200,000	297,300	1.4865	1.480	1.480	1.490	1.460	1.500	200,000	1.4865	0.00%
2017-02-28	0	1.480	1.470	1.480	1.460	1.490	390,000	573,650	1.4709	1.480	1.470	1.480	1.460	1.490	390,000	1.4709	-0.67%
2017-02-27	0	1.490	1.490	1.510	1.450	1.510	825,000	1,213,850	1.4713	1.490	1.490	1.510	1.450	1.510	825,000	1.4713	0.00%
2017-02-24	0	1.490	1.490	1.500	1.460	1.540	679,400	1,012,830	1.4908	1.490	1.490	1.500	1.460	1.540	679,400	1.4908	-1.32%
2017-02-23	0	1.510	1.510	1.530	1.500	1.560	1,775,000	2,681,100	1.5105	1.510	1.510	1.530	1.500	1.560	1,775,000	1.5105	-2.58%
2017-02-22	0	1.550	1.550	1.560	1.530	1.580	1,555,000	2,410,750	1.5503	1.550	1.550	1.560	1.530	1.580	1,555,000	1.5503	-0.64%
2017-02-21	0	1.560	1.560	1.570	1.540	1.580	765,000	1,190,650	1.5564	1.560	1.560	1.570	1.540	1.580	765,000	1.5564	0.00%
2017-02-20	0	1.560	1.550	1.560	1.530	1.570	1,575,000	2,444,500	1.5521	1.560	1.550	1.560	1.530	1.570	1,575,000	1.5521	-0.64%
2017-02-17	0	1.570	1.570	1.580	1.570	1.600	1,045,000	1,657,100	1.5857	1.570	1.570	1.580	1.570	1.600	1,045,000	1.5857	-1.87%
2017-02-16	0	1.600	1.590	1.600	1.580	1.600	1,115,000	1,774,900	1.5918	1.600	1.590	1.600	1.580	1.600	1,115,000	1.5918	1.27%
2017-02-15	0	1.580	1.570	1.580	1.550	1.600	1,425,000	2,241,050	1.5727	1.580	1.570	1.580	1.550	1.600	1,425,000	1.5727	1.94%
2017-02-14	0	1.550	1.550	1.560	1.540	1.580	930,000	1,437,650	1.5459	1.550	1.550	1.560	1.540	1.580	930,000	1.5459	0.00%
2017-02-13	0	1.550	1.550	1.560	1.530	1.620	2,500,000	3,897,050	1.5588	1.550	1.550	1.560	1.530	1.620	2,500,000	1.5588	-3.13%
2017-02-10	0	1.600	1.600	1.610	1.600	1.670	1,935,000	3,165,800	1.6361	1.600	1.600	1.610	1.600	1.670	1,935,000	1.6361	0.00%
2017-02-09	0	1.600	1.600	1.610	1.560	1.670	5,115,000	8,381,750	1.6387	1.600	1.600	1.610	1.560	1.670	5,115,000	1.6387	2.56%
2017-02-08	0	1.560	1.550	1.560	1.450	1.580	2,580,000	3,938,150	1.5264	1.560	1.550	1.560	1.450	1.580	2,580,000	1.5264	6.12%
2017-02-07	0	1.470	1.460	1.470	1.450	1.470	665,000	968,750	1.4568	1.470	1.460	1.470	1.450	1.470	665,000	1.4568	0.68%
2017-02-06	0	1.460	1.460	1.470	1.450	1.520	1,230,000	1,797,900	1.4617	1.460	1.460	1.470	1.450	1.520	1,230,000	1.4617	-1.35%
2017-02-03	0	1.480	1.470	1.490	1.470	1.490	425,000	629,350	1.4808	1.480	1.470	1.490	1.470	1.490	425,000	1.4808	0.00%
2017-02-02	0	1.480	1.470	1.490	1.480	1.520	370,000	551,350	1.4901	1.480	1.470	1.490	1.480	1.520	370,000	1.4901	2.07%
2017-02-01	0	1.450	1.450	1.470	1.440	1.480	660,000	960,700	1.4556	1.450	1.450	1.470	1.440	1.480	660,000	1.4556	-0.68%
2017-01-27	0	1.460	1.460	1.490	1.450	1.520	310,000	458,200	1.4781	1.460	1.460	1.490	1.450	1.520	310,000	1.4781	-3.95%
2017-01-26	0	1.520	1.480	1.520	1.480	1.520	850,000	1,286,350	1.5134	1.520	1.480	1.520	1.480	1.520	850,000	1.5134	0.66%
2017-01-25	0	1.510	1.480	1.510	1.480	1.520	210,000	313,600	1.4933	1.510	1.480	1.510	1.480	1.520	210,000	1.4933	2.72%
2017-01-24	0	1.470	1.470	1.480	1.460	1.480	620,000	910,300	1.4682	1.470	1.470	1.480	1.460	1.480	620,000	1.4682	0.00%
2017-01-23	0	1.470	1.460	1.470	1.460	1.520	1,155,000	1,703,250	1.4747	1.470	1.460	1.470	1.460	1.520	1,155,000	1.4747	-2.00%
2017-01-20	0	1.500	1.480	1.500	1.450	1.530	3,105,000	4,605,300	1.4832	1.500	1.480	1.500	1.450	1.530	3,105,000	1.4832	-0.66%
2017-01-19	0	1.510	1.510	1.530	1.500	1.540	670,000	1,013,500	1.5127	1.510	1.510	1.530	1.500	1.540	670,000	1.5127	-0.66%
2017-01-18	0	1.520	1.520	1.530	1.520	1.570	685,000	1,054,700	1.5397	1.520	1.520	1.530	1.520	1.570	685,000	1.5397	0.66%
2017-01-17	0	1.510	1.500	1.510	1.500	1.530	335,000	509,600	1.5212	1.510	1.500	1.510	1.500	1.530	335,000	1.5212	0.00%
2017-01-16	0	1.510	1.510	1.530	1.490	1.590	1,450,000	2,232,150	1.5394	1.510	1.510	1.530	1.490	1.590	1,450,000	1.5394	2.03%
2017-01-13	0	1.480	1.490	1.500	1.470	1.540	1,445,000	2,193,450	1.5180	1.480	1.490	1.500	1.470	1.540	1,445,000	1.5180	-3.90%
2017-01-12	0	1.540	1.540	1.580	1.540	1.580	305,000	474,150	1.5546	1.540	1.540	1.580	1.540	1.580	305,000	1.5546	-1.28%
2017-01-11	0	1.560	1.540	1.560	1.530	1.580	795,000	1,237,850	1.5570	1.560	1.540	1.560	1.530	1.580	795,000	1.5570	0.65%
2017-01-10	0	1.550	1.550	1.570	1.540	1.610	1,335,000	2,087,700	1.5638	1.550	1.550	1.570	1.540	1.610	1,335,000	1.5638	1.97%
2017-01-09	0	1.520	1.520	1.540	1.520	1.570	780,000	1,200,100	1.5386	1.520	1.520	1.540	1.520	1.570	780,000	1.5386	-3.18%
2017-01-06	0	1.570	1.560	1.590	1.550	1.600	421,294	663,866	1.5758	1.570	1.560	1.590	1.550	1.600	421,294	1.5758	-1.26%
2017-01-05	0	1.590	1.580	1.600	1.580	1.650	1,810,000	2,884,150	1.5935	1.590	1.580	1.600	1.580	1.650	1,810,000	1.5935	-1.85%
2017-01-04	0	1.620	1.610	1.620	1.590	1.690	2,700,000	4,356,200	1.6134	1.620	1.610	1.620	1.590	1.690	2,700,000	1.6134	-2.41%
2017-01-03	0	1.660	1.660	1.670	1.480	1.730	8,835,000	14,722,900	1.6664	1.660	1.660	1.670	1.480	1.730	8,835,000	1.6664	12.93%
2016-12-30	0	1.470	1.460	1.470	1.460	1.480	570,000	840,100	1.4739	1.470	1.460	1.470	1.460	1.480	570,000	1.4739	-0.68%
2016-12-29	0	1.480	1.470	1.500	1.480	1.500	500,000	746,550	1.4931	1.480	1.470	1.500	1.480	1.500	500,000	1.4931	-1.33%
2016-12-28	0	1.500	1.500	1.520	1.460	1.530	14,810,000	22,099,050	1.4922	1.500	1.500	1.520	1.460	1.530	14,810,000	1.4922	0.00%
2016-12-23	0	1.500	1.500	1.510	1.480	1.550	1,205,000	1,801,600	1.4951	1.500	1.500	1.510	1.480	1.550	1,205,000	1.4951	-3.23%
2016-12-22	0	1.550	1.520	1.550	1.480	1.550	1,105,000	1,685,300	1.5252	1.550	1.520	1.550	1.480	1.550	1,105,000	1.5252	1.31%
2016-12-21	0	1.530	1.530	1.540	1.520	1.570	1,483,890	2,283,601	1.5389	1.530	1.530	1.540	1.520	1.570	1,483,890	1.5389	0.00%
2016-12-20	0	1.530	1.520	1.530	1.520	1.600	1,930,000	2,975,450	1.5417	1.530	1.520	1.530	1.520	1.600	1,930,000	1.5417	-4.38%
2016-12-19	0	1.600	1.590	1.600	1.560	1.650	2,345,000	3,730,200	1.5907	1.600	1.590	1.600	1.560	1.650	2,345,000	1.5907	-1.84%
2016-12-16	0	1.630	1.620	1.640	1.600	1.730	2,905,000	4,848,100	1.6689	1.630	1.620	1.640	1.600	1.730	2,905,000	1.6689	0.62%
2016-12-15	0	1.620	1.610	1.620	1.570	1.640	2,035,000	3,262,750	1.6033	1.620	1.610	1.620	1.570	1.640	2,035,000	1.6033	-2.41%
2016-12-14	0	1.660	1.660	1.670	1.640	1.770	7,505,000	12,704,650	1.6928	1.660	1.660	1.670	1.640	1.770	7,505,000	1.6928	-1.78%
2016-12-13	0	1.690	1.680	1.690	1.510	1.720	8,602,880	13,814,059	1.6057	1.690	1.680	1.690	1.510	1.720	8,602,880	1.6057	9.74%
2016-12-12	0	1.540	1.530	1.540	1.440	1.780	16,150,000	24,986,050	1.5471	1.540	1.530	1.540	1.440	1.780	16,150,000	1.5471	-13.97%
2016-12-09	0	1.790	1.760	1.800	1.730	1.860	9,045,000	16,123,100	1.7825	1.790	1.760	1.800	1.730	1.860	9,045,000	1.7825	-4.28%
2016-12-08	0	1.870	1.870	1.890	1.850	1.950	6,065,000	11,441,600	1.8865	1.870	1.870	1.890	1.850	1.950	6,065,000	1.8865	-3.11%
2016-12-07	0	1.930	1.920	1.950	1.890	1.950	5,270,000	10,119,350	1.9202	1.930	1.920	1.950	1.890	1.950	5,270,000	1.9202	-1.03%
2016-12-06	0	1.950	1.940	1.960	1.840	2.000	8,818,000	16,669,550	1.8904	1.950	1.940	1.960	1.840	2.000	8,818,000	1.8904	0.00%
2016-12-05	0	1.950	1.940	1.950	1.810	2.040	10,755,000	20,932,650	1.9463	1.950	1.940	1.950	1.810	2.040	10,755,000	1.9463	-4.41%
2016-12-02	0	2.040	2.030	2.040	2.010	2.070	3,265,000	6,621,950	2.0282	2.040	2.030	2.040	2.010	2.070	3,265,000	2.0282	-2.39%
2016-12-01	0	2.090	2.080	2.090	2.070	2.130	4,630,000	9,662,050	2.0868	2.090	2.080	2.090	2.070	2.130	4,630,000	2.0868	-2.34%
2016-11-30	0	2.140	2.130	2.140	2.000	2.160	21,580,000	45,396,060	2.1036	2.140	2.130	2.140	2.000	2.160	21,580,000	2.1036	5.94%
2016-11-29	0	2.020	2.020	2.030	2.000	2.070	10,610,000	21,618,400	2.0375	2.020	2.020	2.030	2.000	2.070	10,610,000	2.0375	-2.42%
2016-11-28	0	2.070	2.060	2.070	2.010	2.070	11,905,000	24,470,250	2.0555	2.070	2.060	2.070	2.010	2.070	11,905,000	2.0555	0.98%
2016-11-25	0	2.050	2.030	2.050	2.000	2.080	11,455,000	23,345,350	2.0380	2.050	2.030	2.050	2.000	2.080	11,455,000	2.0380	0.99%
2016-11-24	0	2.030	2.010	2.030	1.820	2.050	19,255,000	37,463,850	1.9457	2.030	2.010	2.030	1.820	2.050	19,255,000	1.9457	7.41%
2016-11-23	0	1.890	1.880	1.890	1.880	2.050	18,120,000	35,690,800	1.9697	1.890	1.880	1.890	1.880	2.050	18,120,000	1.9697	-6.90%
2016-11-22	0	2.030	2.020	2.030	1.990	2.090	18,950,000	38,619,950	2.0380	2.030	2.020	2.030	1.990	2.090	18,950,000	2.0380	0.00%
2016-11-21	0	2.030	2.010	2.020	1.890	2.040	15,785,000	31,339,150	1.9854	2.030	2.010	2.020	1.890	2.040	15,785,000	1.9854	6.84%
2016-11-18	0	1.900	1.900	1.910	1.730	1.970	20,000,200	37,387,049	1.8693	1.900	1.900	1.910	1.730	1.970	20,000,200	1.8693	3.26%
2016-11-17	0	1.840	1.830	1.840	1.840	2.000	14,120,000	26,816,500	1.8992	1.840	1.830	1.840	1.840	2.000	14,120,000	1.8992	-7.07%
2016-11-16	0	1.980	1.960	1.980	1.960	2.090	15,305,000	31,010,000	2.0261	1.980	1.960	1.980	1.960	2.090	15,305,000	2.0261	-2.46%
2016-11-15	0	2.030	2.020	2.030	1.690	2.040	32,735,000	61,517,200	1.8792	2.030	2.020	2.030	1.690	2.040	32,735,000	1.8792	11.54%
2016-11-14	0	1.820	1.800	1.820	1.770	1.880	8,870,000	16,104,600	1.8156	1.820	1.800	1.820	1.770	1.880	8,870,000	1.8156	-2.67%
2016-11-11	0	1.870	1.850	1.870	1.750	1.930	28,448,000	52,836,230	1.8573	1.870	1.850	1.870	1.750	1.930	28,448,000	1.8573	4.47%
2016-11-10	0	1.790	1.770	1.780	1.560	1.800	25,493,000	42,765,224	1.6775	1.790	1.770	1.780	1.560	1.800	25,493,000	1.6775	15.48%
2016-11-09	0	1.550	1.540	1.550	1.400	1.550	17,170,000	25,525,550	1.4866	1.550	1.540	1.550	1.400	1.550	17,170,000	1.4866	0.00%
2016-11-08	0	1.550	1.540	1.550	1.420	1.580	31,575,000	48,124,350	1.5241	1.550	1.540	1.550	1.420	1.580	31,575,000	1.5241	6.16%
2016-11-07	0	1.460	1.460	1.470	1.300	1.480	23,195,000	32,885,350	1.4178	1.460	1.460	1.470	1.300	1.480	23,195,000	1.4178	9.77%
2016-11-04	0	1.330	1.320	1.340	1.270	1.370	11,525,000	15,208,850	1.3196	1.330	1.320	1.340	1.270	1.370	11,525,000	1.3196	-2.92%
2016-11-03	0	1.370	1.370	1.380	1.280	1.460	17,180,000	23,229,400	1.3521	1.370	1.370	1.380	1.280	1.460	17,180,000	1.3521	-2.84%
2016-11-02	0	1.410	1.390	1.410	1.250	1.450	44,555,000	61,270,800	1.3752	1.410	1.390	1.410	1.250	1.450	44,555,000	1.3752	7.63%
2016-11-01	0	1.310	1.310	1.320	1.100	1.310	92,005,000	107,145,800	1.1646	1.310	1.310	1.320	1.100	1.310	92,005,000	1.1646	15.93%
2016-10-31	0	1.130	1.120	1.130	0.940	1.150	28,495,000	30,571,550	1.0729	1.130	1.120	1.130	0.940	1.150	28,495,000	1.0729	18.95%
2016-10-28	0	0.950	0.950	0.960	0.950	0.970	1,055,000	1,005,600	0.9532	0.950	0.950	0.960	0.950	0.970	1,055,000	0.9532	-2.06%
2016-10-27	0	0.970	0.970	0.980	0.940	0.990	6,450,000	6,189,950	0.9597	0.970	0.970	0.980	0.940	0.990	6,450,000	0.9597	0.00%
2016-10-26	0	0.970	0.970	0.980	0.960	0.980	680,000	660,100	0.9707	0.970	0.970	0.980	0.960	0.980	680,000	0.9707	-1.02%
2016-10-25	0	0.980	0.970	0.980	0.970	0.980	440,000	429,100	0.9752	0.980	0.970	0.980	0.970	0.980	440,000	0.9752	0.00%
2016-10-24	0	0.980	0.970	0.980	0.960	0.980	1,375,000	1,329,450	0.9669	0.980	0.970	0.980	0.960	0.980	1,375,000	0.9669	1.03%
2016-10-20	0	0.970	0.970	0.980	0.960	0.980	1,845,000	1,787,450	0.9688	0.970	0.970	0.980	0.960	0.980	1,845,000	0.9688	0.00%
2016-10-19	0	0.970	0.970	0.980	0.960	0.990	2,295,000	2,221,200	0.9678	0.970	0.970	0.980	0.960	0.990	2,295,000	0.9678	-2.02%
2016-10-18	0	0.990	0.980	0.990	0.970	0.990	935,000	914,150	0.9777	0.990	0.980	0.990	0.970	0.990	935,000	0.9777	2.06%
2016-10-17	0	0.970	0.970	0.990	0.960	0.990	1,615,000	1,574,200	0.9747	0.970	0.970	0.990	0.960	0.990	1,615,000	0.9747	-2.02%
2016-10-14	0	0.990	0.990	1.000	0.990	1.000	530,000	526,350	0.9931	0.990	0.990	1.000	0.990	1.000	530,000	0.9931	1.02%
2016-10-13	0	0.980	0.980	0.990	0.980	1.000	1,570,000	1,550,900	0.9878	0.980	0.980	0.990	0.980	1.000	1,570,000	0.9878	-2.00%
2016-10-12	0	1.000	0.990	1.000	0.990	1.010	455,000	454,750	0.9995	1.000	0.990	1.000	0.990	1.010	455,000	0.9995	0.00%
2016-10-11	0	1.000	0.990	1.010	0.990	1.020	1,815,000	1,816,850	1.0010	1.000	0.990	1.010	0.990	1.020	1,815,000	1.0010	1.01%
2016-10-07	0	0.990	0.990	1.000	0.990	1.020	2,690,000	2,689,300	0.9997	0.990	0.990	1.000	0.990	1.020	2,690,000	0.9997	-2.94%
2016-10-06	0	1.020	1.020	1.030	0.990	1.070	6,615,000	6,794,600	1.0272	1.020	1.020	1.030	0.990	1.070	6,615,000	1.0272	3.03%
2016-10-05	0	0.990	0.990	1.000	0.980	1.000	765,000	756,500	0.9889	0.990	0.990	1.000	0.980	1.000	765,000	0.9889	-1.00%
2016-10-04	0	1.000	0.990	1.000	0.990	1.020	1,525,000	1,522,650	0.9985	1.000	0.990	1.000	0.990	1.020	1,525,000	0.9985	0.00%
2016-10-03	0	1.000	0.980	1.000	0.980	1.000	680,000	673,300	0.9901	1.000	0.980	1.000	0.980	1.000	680,000	0.9901	1.01%
2016-09-30	0	0.990	0.980	0.990	0.980	1.000	2,340,000	2,318,750	0.9909	0.990	0.980	0.990	0.980	1.000	2,340,000	0.9909	-1.00%
2016-09-29	0	1.000	0.990	1.000	0.990	1.020	1,810,000	1,809,200	0.9996	1.000	0.990	1.000	0.990	1.020	1,810,000	0.9996	0.00%
2016-09-28	0	1.000	0.990	1.000	0.990	1.010	905,000	904,050	0.9990	1.000	0.990	1.000	0.990	1.010	905,000	0.9990	0.00%
2016-09-27	0	1.000	1.000	1.010	0.990	1.010	2,095,000	2,086,700	0.9960	1.000	1.000	1.010	0.990	1.010	2,095,000	0.9960	0.00%
2016-09-26	0	1.000	0.990	1.000	0.990	1.020	3,850,200	3,857,814	1.0020	1.000	0.990	1.000	0.990	1.020	3,850,200	1.0020	-1.96%
2016-09-23	0	1.020	1.010	1.020	1.020	1.030	850,000	869,200	1.0226	1.020	1.010	1.020	1.020	1.030	850,000	1.0226	-0.97%
2016-09-22	0	1.030	1.020	1.030	1.020	1.050	3,160,000	3,253,450	1.0296	1.030	1.020	1.030	1.020	1.050	3,160,000	1.0296	0.00%
2016-09-21	0	1.030	1.020	1.030	1.010	1.050	2,960,000	3,054,550	1.0319	1.030	1.020	1.030	1.010	1.050	2,960,000	1.0319	0.98%
2016-09-20	0	1.020	1.020	1.030	1.020	1.050	1,160,900	1,192,150	1.0269	1.020	1.020	1.030	1.020	1.050	1,160,900	1.0269	-1.92%
2016-09-19	0	1.040	1.030	1.040	1.030	1.060	1,825,000	1,898,950	1.0405	1.040	1.030	1.040	1.030	1.060	1,825,000	1.0405	-1.89%
2016-09-15	0	1.060	1.030	1.060	1.010	1.060	1,835,000	1,894,700	1.0325	1.060	1.030	1.060	1.010	1.060	1,835,000	1.0325	1.92%
2016-09-14	0	1.040	1.030	1.040	1.000	1.040	1,715,000	1,748,500	1.0195	1.040	1.030	1.040	1.000	1.040	1,715,000	1.0195	0.97%
2016-09-13	0	1.030	1.030	1.040	1.030	1.060	1,325,000	1,371,850	1.0354	1.030	1.030	1.040	1.030	1.060	1,325,000	1.0354	-0.96%
2016-09-12	0	1.040	1.030	1.040	1.020	1.050	2,240,000	2,317,600	1.0346	1.040	1.030	1.040	1.020	1.050	2,240,000	1.0346	-1.89%
2016-09-09	0	1.060	1.060	1.070	1.060	1.100	3,365,000	3,638,350	1.0812	1.060	1.060	1.070	1.060	1.100	3,365,000	1.0812	-0.93%
2016-09-08	0	1.070	1.060	1.070	1.050	1.070	1,343,200	1,421,346	1.0582	1.070	1.060	1.070	1.050	1.070	1,343,200	1.0582	1.90%
2016-09-07	0	1.050	1.050	1.060	1.050	1.100	2,130,000	2,284,400	1.0725	1.050	1.050	1.060	1.050	1.100	2,130,000	1.0725	-2.78%
2016-09-06	0	1.080	1.070	1.080	1.050	1.090	2,750,000	2,945,000	1.0709	1.080	1.070	1.080	1.050	1.090	2,750,000	1.0709	1.89%
2016-09-05	0	1.060	1.050	1.060	1.040	1.090	1,870,000	2,007,050	1.0733	1.060	1.050	1.060	1.040	1.090	1,870,000	1.0733	1.92%
2016-09-02	0	1.040	1.040	1.050	1.030	1.070	4,142,400	4,359,800	1.0525	1.040	1.040	1.050	1.030	1.070	4,142,400	1.0525	-1.89%
2016-09-01	0	1.060	1.060	1.070	1.040	1.070	1,445,000	1,524,050	1.0547	1.060	1.060	1.070	1.040	1.070	1,445,000	1.0547	0.00%
2016-08-31	0	1.060	1.040	1.060	1.040	1.090	2,409,000	2,543,830	1.0560	1.060	1.040	1.060	1.040	1.090	2,409,000	1.0560	-2.75%
2016-08-30	0	1.090	1.080	1.090	1.070	1.120	1,510,000	1,650,100	1.0928	1.090	1.080	1.090	1.070	1.120	1,510,000	1.0928	-2.68%
2016-08-29	0	1.120	1.110	1.120	1.090	1.140	1,960,000	2,190,450	1.1176	1.120	1.110	1.120	1.090	1.140	1,960,000	1.1176	3.70%
2016-08-26	0	1.080	1.080	1.090	1.040	1.090	775,000	833,950	1.0761	1.080	1.080	1.090	1.040	1.090	775,000	1.0761	2.86%
2016-08-25	0	1.050	1.040	1.050	1.030	1.060	590,000	619,850	1.0506	1.050	1.040	1.050	1.030	1.060	590,000	1.0506	0.00%
2016-08-24	0	1.050	1.050	1.060	1.030	1.050	680,000	710,850	1.0454	1.050	1.050	1.060	1.030	1.050	680,000	1.0454	0.00%
2016-08-23	0	1.050	1.050	1.060	1.040	1.060	1,500,000	1,576,850	1.0512	1.050	1.050	1.060	1.040	1.060	1,500,000	1.0512	-1.87%
2016-08-22	0	1.070	1.060	1.070	1.050	1.090	1,165,000	1,239,600	1.0640	1.070	1.060	1.070	1.050	1.090	1,165,000	1.0640	-0.93%
2016-08-19	0	1.080	1.070	1.080	1.060	1.120	4,235,000	4,555,200	1.0756	1.080	1.070	1.080	1.060	1.120	4,235,000	1.0756	-5.26%
2016-08-18	0	1.140	1.140	1.150	1.140	1.160	3,050,000	3,507,000	1.1498	1.140	1.140	1.150	1.140	1.160	3,050,000	1.1498	-0.87%
2016-08-17	0	1.150	1.140	1.150	1.120	1.210	10,939,300	12,820,473	1.1720	1.150	1.140	1.150	1.120	1.210	10,939,300	1.1720	2.68%
2016-08-16	0	1.120	1.110	1.120	1.090	1.160	5,445,000	6,191,350	1.1371	1.120	1.110	1.120	1.090	1.160	5,445,000	1.1371	2.75%
2016-08-15	0	1.090	1.090	1.100	1.090	1.120	1,635,000	1,800,900	1.1015	1.090	1.090	1.100	1.090	1.120	1,635,000	1.1015	-0.91%
2016-08-12	0	1.100	1.090	1.100	1.080	1.110	2,965,000	3,249,300	1.0959	1.100	1.090	1.100	1.080	1.110	2,965,000	1.0959	1.85%
2016-08-11	0	1.080	1.070	1.080	1.060	1.080	1,840,000	1,963,000	1.0668	1.080	1.070	1.080	1.060	1.080	1,840,000	1.0668	0.00%
2016-08-10	0	1.080	1.080	1.090	1.070	1.120	2,612,000	2,856,670	1.0937	1.080	1.080	1.090	1.070	1.120	2,612,000	1.0937	-1.82%
2016-08-09	0	1.100	1.090	1.120	1.060	1.150	6,710,000	7,448,950	1.1101	1.100	1.090	1.120	1.060	1.150	6,710,000	1.1101	-2.65%
2016-08-08	0	1.130	1.120	1.130	1.010	1.140	15,730,000	17,431,850	1.1082	1.130	1.120	1.130	1.010	1.140	15,730,000	1.1082	13.00%
2016-08-05	0	1.000	1.000	1.010	0.980	1.020	2,005,000	2,011,200	1.0031	1.000	1.000	1.010	0.980	1.020	2,005,000	1.0031	0.00%
2016-08-04	0	1.000	1.000	1.020	0.990	1.030	1,325,000	1,340,600	1.0118	1.000	1.000	1.020	0.990	1.030	1,325,000	1.0118	0.00%
2016-08-03	0	1.000	1.000	1.010	0.980	1.020	1,755,000	1,743,900	0.9937	1.000	1.000	1.010	0.980	1.020	1,755,000	0.9937	-0.99%
2016-08-01	0	1.010	1.010	1.020	0.980	1.040	4,060,000	4,056,950	0.9992	1.010	1.010	1.020	0.980	1.040	4,060,000	0.9992	-0.98%
2016-07-29	0	1.020	1.010	1.020	1.010	1.040	1,638,800	1,671,036	1.0197	1.020	1.010	1.020	1.010	1.040	1,638,800	1.0197	-0.97%
2016-07-28	0	1.030	1.020	1.030	1.020	1.060	2,045,000	2,117,750	1.0356	1.030	1.020	1.030	1.020	1.060	2,045,000	1.0356	-1.90%
2016-07-27	0	1.050	1.040	1.050	1.040	1.080	1,755,000	1,842,600	1.0499	1.050	1.040	1.050	1.040	1.080	1,755,000	1.0499	-2.78%
2016-07-26	0	1.080	1.070	1.080	1.040	1.090	3,750,000	4,005,200	1.0681	1.080	1.070	1.080	1.040	1.090	3,750,000	1.0681	0.00%
2016-07-25	0	1.080	1.060	1.080	1.040	1.100	1,130,000	1,208,600	1.0696	1.080	1.060	1.080	1.040	1.100	1,130,000	1.0696	-1.82%
2016-07-22	0	1.100	1.090	1.100	1.060	1.110	2,725,000	2,952,350	1.0834	1.100	1.090	1.100	1.060	1.110	2,725,000	1.0834	0.00%
2016-07-21	0	1.100	1.090	1.100	1.080	1.130	2,820,000	3,101,050	1.0997	1.100	1.090	1.100	1.080	1.130	2,820,000	1.0997	-0.90%
2016-07-20	0	1.110	1.110	1.120	1.010	1.170	7,130,000	7,916,250	1.1103	1.110	1.110	1.120	1.010	1.170	7,130,000	1.1103	8.82%
2016-07-19	0	1.020	1.010	1.020	0.980	1.020	2,085,000	2,098,600	1.0065	1.020	1.010	1.020	0.980	1.020	2,085,000	1.0065	3.03%
2016-07-18	0	0.990	0.980	0.990	0.980	1.010	2,670,000	2,638,000	0.9880	0.990	0.980	0.990	0.980	1.010	2,670,000	0.9880	-1.98%
2016-07-15	0	1.010	1.000	1.010	1.000	1.030	2,229,000	2,266,020	1.0166	1.010	1.000	1.010	1.000	1.030	2,229,000	1.0166	-0.98%
2016-07-14	0	1.020	1.010	1.020	0.990	1.020	1,990,000	1,984,850	0.9974	1.020	1.010	1.020	0.990	1.020	1,990,000	0.9974	2.00%
2016-07-13	0	1.000	1.000	1.020	1.000	1.020	1,205,000	1,215,200	1.0085	1.000	1.000	1.020	1.000	1.020	1,205,000	1.0085	-0.99%
2016-07-12	0	1.010	1.000	1.010	1.000	1.020	2,005,000	2,020,000	1.0075	1.010	1.000	1.010	1.000	1.020	2,005,000	1.0075	0.00%
2016-07-11	0	1.010	1.010	1.020	1.010	1.040	960,000	982,500	1.0234	1.010	1.010	1.020	1.010	1.040	960,000	1.0234	0.00%
2016-07-08	0	1.010	1.010	1.020	1.000	1.020	530,000	534,450	1.0084	1.010	1.010	1.020	1.000	1.020	530,000	1.0084	-0.98%
2016-07-07	0	1.020	1.010	1.020	0.990	1.030	1,305,000	1,316,300	1.0087	1.020	1.010	1.020	0.990	1.030	1,305,000	1.0087	3.03%
2016-07-06	0	0.990	0.990	1.000	0.990	1.010	1,165,000	1,163,500	0.9987	0.990	0.990	1.000	0.990	1.010	1,165,000	0.9987	-1.98%
2016-07-05	0	1.010	1.000	1.030	0.980	1.030	1,775,000	1,800,250	1.0142	1.010	1.000	1.030	0.980	1.030	1,775,000	1.0142	-1.94%
2016-07-04	0	1.030	1.030	1.040	1.010	1.040	1,315,000	1,343,600	1.0217	1.030	1.030	1.040	1.010	1.040	1,315,000	1.0217	0.00%
2016-06-30	0	1.030	1.030	1.040	1.030	1.050	936,000	970,615	1.0370	1.030	1.030	1.040	1.030	1.050	936,000	1.0370	-0.96%
2016-06-29	0	1.040	1.040	1.050	1.000	1.060	2,860,000	2,963,500	1.0362	1.040	1.040	1.050	1.000	1.060	2,860,000	1.0362	4.00%
2016-06-28	0	1.000	0.990	1.000	0.980	1.000	405,000	401,500	0.9914	1.000	0.990	1.000	0.980	1.000	405,000	0.9914	0.00%
2016-06-27	0	1.000	0.990	1.000	0.980	1.000	830,000	823,550	0.9922	1.000	0.990	1.000	0.980	1.000	830,000	0.9922	0.00%
2016-06-24	0	1.000	0.980	1.000	0.980	1.030	3,460,000	3,430,600	0.9915	1.000	0.980	1.000	0.980	1.030	3,460,000	0.9915	-1.96%
2016-06-23	0	1.020	1.020	1.030	1.010	1.050	1,330,000	1,359,200	1.0220	1.020	1.020	1.030	1.010	1.050	1,330,000	1.0220	0.00%
2016-06-22	0	1.020	1.020	1.030	1.020	1.050	1,515,000	1,560,750	1.0302	1.020	1.020	1.030	1.020	1.050	1,515,000	1.0302	-1.92%
2016-06-21	0	1.040	1.030	1.050	1.030	1.050	1,535,000	1,593,000	1.0378	1.040	1.030	1.050	1.030	1.050	1,535,000	1.0378	0.00%
2016-06-20	0	1.040	1.040	1.050	1.020	1.060	1,640,000	1,701,100	1.0373	1.040	1.040	1.050	1.020	1.060	1,640,000	1.0373	-0.95%
2016-06-17	0	1.050	1.050	1.060	1.050	1.080	560,000	595,950	1.0642	1.050	1.050	1.060	1.050	1.080	560,000	1.0642	0.00%
2016-06-16	0	1.050	1.050	1.060	1.030	1.050	755,000	785,050	1.0398	1.050	1.050	1.060	1.030	1.050	755,000	1.0398	0.00%
2016-06-15	0	1.050	1.050	1.060	1.040	1.090	2,360,000	2,506,150	1.0619	1.050	1.050	1.060	1.040	1.090	2,360,000	1.0619	-0.94%
2016-06-14	0	1.060	1.060	1.070	1.030	1.100	2,285,000	2,446,900	1.0709	1.060	1.060	1.070	1.030	1.100	2,285,000	1.0709	0.00%
2016-06-13	0	1.060	1.060	1.070	1.050	1.120	1,795,000	1,915,200	1.0670	1.060	1.060	1.070	1.050	1.120	1,795,000	1.0670	-3.64%
2016-06-10	0	1.100	1.100	1.110	1.100	1.140	1,715,000	1,908,900	1.1131	1.100	1.100	1.110	1.100	1.140	1,715,000	1.1131	-4.35%
2016-06-08	0	1.150	1.140	1.150	1.140	1.180	900,000	1,037,450	1.1527	1.150	1.140	1.150	1.140	1.180	900,000	1.1527	-2.54%
2016-06-07	0	1.180	1.170	1.180	1.140	1.200	2,830,000	3,286,250	1.1612	1.180	1.170	1.180	1.140	1.200	2,830,000	1.1612	0.00%
2016-06-06	0	1.180	1.160	1.190	1.120	1.200	2,200,000	2,556,550	1.1621	1.180	1.160	1.190	1.120	1.200	2,200,000	1.1621	0.85%
2016-06-03	0	1.170	1.170	1.180	1.130	1.200	3,628,000	4,247,170	1.1707	1.170	1.170	1.180	1.130	1.200	3,628,000	1.1707	-0.85%
2016-06-02	0	1.180	1.180	1.190	1.140	1.220	5,617,000	6,710,790	1.1947	1.180	1.180	1.190	1.140	1.220	5,617,000	1.1947	3.51%
2016-06-01	0	1.140	1.130	1.140	1.120	1.250	9,945,000	11,662,750	1.1727	1.140	1.130	1.140	1.120	1.250	9,945,000	1.1727	-6.56%
2016-05-31	0	1.220	1.210	1.220	0.970	1.240	22,555,000	26,168,950	1.1602	1.220	1.210	1.220	0.970	1.240	22,555,000	1.1602	24.49%
2016-05-30	0	0.980	0.980	1.000	0.980	1.030	2,255,000	2,270,250	1.0068	0.980	0.980	1.000	0.980	1.030	2,255,000	1.0068	-2.00%
2016-05-27	0	1.000	0.990	1.000	0.920	1.010	7,275,000	6,914,975	0.9505	1.000	0.990	1.000	0.920	1.010	7,275,000	0.9505	2.04%
2016-05-26	0	0.980	0.970	0.990	0.950	1.060	9,025,000	8,823,250	0.9776	0.980	0.970	0.990	0.950	1.060	9,025,000	0.9776	-5.77%
2016-05-25	0	1.040	1.030	1.060	1.030	1.090	2,060,000	2,202,250	1.0691	1.040	1.030	1.060	1.030	1.090	2,060,000	1.0691	-3.70%
2016-05-24	0	1.080	1.080	1.090	1.070	1.100	440,000	477,300	1.0848	1.080	1.080	1.090	1.070	1.100	440,000	1.0848	-0.92%
2016-05-23	0	1.090	1.080	1.090	1.060	1.110	1,885,000	2,062,050	1.0939	1.090	1.080	1.090	1.060	1.110	1,885,000	1.0939	2.83%
2016-05-20	0	1.060	1.050	1.070	1.020	1.080	2,440,000	2,580,650	1.0576	1.060	1.050	1.070	1.020	1.080	2,440,000	1.0576	-2.75%
2016-05-19	0	1.090	1.080	1.100	1.080	1.120	1,585,000	1,740,550	1.0981	1.090	1.080	1.100	1.080	1.120	1,585,000	1.0981	-0.91%
2016-05-18	0	1.100	1.100	1.110	1.100	1.120	1,275,000	1,412,800	1.1081	1.100	1.100	1.110	1.100	1.120	1,275,000	1.1081	-1.79%
2016-05-17	0	1.120	1.120	1.130	1.100	1.140	2,165,000	2,414,950	1.1155	1.120	1.120	1.130	1.100	1.140	2,165,000	1.1155	-0.88%
2016-05-16	0	1.130	1.130	1.140	1.100	1.150	1,550,000	1,746,800	1.1270	1.130	1.130	1.140	1.100	1.150	1,550,000	1.1270	0.89%
2016-05-13	0	1.120	1.120	1.130	1.120	1.170	1,565,000	1,778,300	1.1363	1.120	1.120	1.130	1.120	1.170	1,565,000	1.1363	-1.75%
2016-05-12	0	1.140	1.140	1.150	1.130	1.170	610,000	701,200	1.1495	1.140	1.140	1.150	1.130	1.170	610,000	1.1495	-3.39%
2016-05-11	0	1.180	1.170	1.180	1.160	1.190	610,000	714,500	1.1713	1.180	1.170	1.180	1.160	1.190	610,000	1.1713	0.85%
2016-05-10	0	1.170	1.160	1.170	1.160	1.200	1,330,000	1,566,200	1.1776	1.170	1.160	1.170	1.160	1.200	1,330,000	1.1776	0.86%
2016-05-09	0	1.160	1.160	1.170	1.160	1.200	1,565,100	1,840,471	1.1759	1.160	1.160	1.170	1.160	1.200	1,565,100	1.1759	-3.33%
2016-05-06	0	1.200	1.190	1.200	1.180	1.230	2,005,000	2,409,200	1.2016	1.200	1.190	1.200	1.180	1.230	2,005,000	1.2016	-3.23%
2016-05-05	0	1.240	1.230	1.240	1.230	1.250	1,330,000	1,648,800	1.2397	1.240	1.230	1.240	1.230	1.250	1,330,000	1.2397	-2.36%
2016-05-04	0	1.270	1.260	1.270	1.230	1.280	2,055,000	2,575,300	1.2532	1.270	1.260	1.270	1.230	1.280	2,055,000	1.2532	-0.78%
2016-05-03	0	1.280	1.270	1.280	1.230	1.310	3,630,000	4,594,950	1.2658	1.280	1.270	1.280	1.230	1.310	3,630,000	1.2658	0.79%
2016-04-29	0	1.270	1.270	1.280	1.090	1.310	13,810,000	17,107,900	1.2388	1.270	1.270	1.280	1.090	1.310	13,810,000	1.2388	9.48%
2016-04-28	0	1.160	1.150	1.170	1.150	1.220	7,050,000	8,221,700	1.1662	1.160	1.150	1.170	1.150	1.220	7,050,000	1.1662	-4.13%
2016-04-27	0	1.210	1.210	1.220	1.200	1.240	5,790,000	7,043,050	1.2164	1.210	1.210	1.220	1.200	1.240	5,790,000	1.2164	-3.20%
2016-04-26	0	1.250	1.250	1.270	1.240	1.310	3,463,000	4,429,950	1.2792	1.250	1.250	1.270	1.240	1.310	3,463,000	1.2792	-2.34%
2016-04-25	0	1.280	1.280	1.290	1.250	1.300	5,635,000	7,112,000	1.2621	1.280	1.280	1.290	1.250	1.300	5,635,000	1.2621	0.00%
2016-04-22	0	1.280	1.280	1.290	1.280	1.300	2,535,000	3,267,900	1.2891	1.280	1.280	1.290	1.280	1.300	2,535,000	1.2891	-2.29%
2016-04-21	0	1.310	1.300	1.310	1.300	1.320	2,455,000	3,212,800	1.3087	1.310	1.300	1.310	1.300	1.320	2,455,000	1.3087	-0.76%
2016-04-20	0	1.320	1.310	1.330	1.300	1.350	3,270,000	4,310,150	1.3181	1.320	1.310	1.330	1.300	1.350	3,270,000	1.3181	-2.22%
2016-04-19	0	1.350	1.330	1.350	1.330	1.360	3,060,000	4,099,900	1.3398	1.350	1.330	1.350	1.330	1.360	3,060,000	1.3398	0.75%
2016-04-18	0	1.340	1.330	1.340	1.290	1.340	3,185,000	4,189,900	1.3155	1.340	1.330	1.340	1.290	1.340	3,185,000	1.3155	0.00%
2016-04-15	0	1.340	1.340	1.350	1.320	1.360	2,310,000	3,089,650	1.3375	1.340	1.340	1.350	1.320	1.360	2,310,000	1.3375	0.00%
2016-04-14	0	1.340	1.330	1.350	1.330	1.360	2,615,000	3,501,450	1.3390	1.340	1.330	1.350	1.330	1.360	2,615,000	1.3390	0.75%
2016-04-13	0	1.330	1.330	1.350	1.320	1.370	6,645,070	8,969,746	1.3498	1.330	1.330	1.350	1.320	1.370	6,645,070	1.3498	0.00%
2016-04-12	0	1.330	1.330	1.350	1.320	1.380	3,170,000	4,235,050	1.3360	1.330	1.330	1.350	1.320	1.380	3,170,000	1.3360	-2.21%
2016-04-11	0	1.360	1.350	1.360	1.310	1.370	3,508,000	4,718,900	1.3452	1.360	1.350	1.360	1.310	1.370	3,508,000	1.3452	3.82%
2016-04-08	0	1.310	1.310	1.320	1.300	1.330	4,418,900	5,785,242	1.3092	1.310	1.310	1.320	1.300	1.330	4,418,900	1.3092	0.00%
2016-04-07	0	1.310	1.310	1.320	1.310	1.370	1,532,884	2,040,435	1.3311	1.310	1.310	1.320	1.310	1.370	1,532,884	1.3311	-2.96%
2016-04-06	0	1.350	1.350	1.360	1.340	1.390	1,825,000	2,477,800	1.3577	1.350	1.350	1.360	1.340	1.390	1,825,000	1.3577	-0.74%
2016-04-05	0	1.360	1.350	1.370	1.300	1.410	3,565,000	4,821,250	1.3524	1.360	1.350	1.370	1.300	1.410	3,565,000	1.3524	2.26%
2016-04-01	0	1.330	1.330	1.340	1.300	1.370	3,035,000	4,034,950	1.3295	1.330	1.330	1.340	1.300	1.370	3,035,000	1.3295	-2.21%
2016-03-31	0	1.360	1.360	1.370	1.360	1.400	2,710,000	3,702,100	1.3661	1.360	1.360	1.370	1.360	1.400	2,710,000	1.3661	-2.16%
2016-03-30	0	1.390	1.390	1.400	1.380	1.400	3,095,000	4,308,450	1.3921	1.390	1.390	1.400	1.380	1.400	3,095,000	1.3921	1.46%
2016-03-29	0	1.370	1.370	1.390	1.370	1.430	2,200,000	3,055,300	1.3888	1.370	1.370	1.390	1.370	1.430	2,200,000	1.3888	-4.20%
2016-03-24	0	1.430	1.420	1.430	1.410	1.440	1,260,000	1,794,750	1.4244	1.430	1.420	1.430	1.410	1.440	1,260,000	1.4244	-0.69%
2016-03-23	0	1.440	1.430	1.440	1.430	1.470	1,505,000	2,169,650	1.4416	1.440	1.430	1.440	1.430	1.470	1,505,000	1.4416	0.70%
2016-03-22	0	1.430	1.430	1.440	1.420	1.490	3,465,000	5,069,600	1.4631	1.430	1.430	1.440	1.420	1.490	3,465,000	1.4631	0.70%
2016-03-21	0	1.420	1.400	1.420	1.410	1.460	3,675,000	5,299,450	1.4420	1.420	1.400	1.420	1.410	1.460	3,675,000	1.4420	-2.74%
2016-03-18	0	1.460	1.450	1.460	1.440	1.480	3,990,000	5,817,250	1.4580	1.460	1.450	1.460	1.440	1.480	3,990,000	1.4580	-1.35%
2016-03-17	0	1.480	1.460	1.480	1.440	1.500	3,295,000	4,832,575	1.4666	1.480	1.460	1.480	1.440	1.500	3,295,000	1.4666	0.68%
2016-03-16	0	1.470	1.460	1.470	1.450	1.510	2,770,000	4,087,200	1.4755	1.470	1.460	1.470	1.450	1.510	2,770,000	1.4755	0.68%
2016-03-15	0	1.460	1.460	1.480	1.440	1.530	7,084,000	10,510,970	1.4838	1.460	1.460	1.480	1.440	1.530	7,084,000	1.4838	-2.01%
2016-03-14	0	1.490	1.490	1.500	1.330	1.580	20,226,000	29,993,230	1.4829	1.490	1.490	1.500	1.330	1.580	20,226,000	1.4829	12.03%
2016-03-11	0	1.330	1.310	1.330	1.300	1.350	3,425,000	4,519,000	1.3194	1.330	1.310	1.330	1.300	1.350	3,425,000	1.3194	0.76%
2016-03-10	0	1.320	1.280	1.320	1.280	1.380	6,660,000	8,837,350	1.3269	1.320	1.280	1.320	1.280	1.380	6,660,000	1.3269	-2.94%
2016-03-09	0	1.360	1.360	1.370	1.360	1.400	2,805,000	3,865,550	1.3781	1.360	1.360	1.370	1.360	1.400	2,805,000	1.3781	-1.45%
2016-03-08	0	1.380	1.370	1.380	1.370	1.430	3,460,000	4,794,850	1.3858	1.380	1.370	1.380	1.370	1.430	3,460,000	1.3858	-4.17%
2016-03-07	0	1.440	1.440	1.450	1.430	1.490	1,960,000	2,850,850	1.4545	1.440	1.440	1.450	1.430	1.490	1,960,000	1.4545	-1.37%
2016-03-04	0	1.460	1.450	1.460	1.410	1.460	3,505,000	5,046,100	1.4397	1.460	1.450	1.460	1.410	1.460	3,505,000	1.4397	2.10%
2016-03-03	0	1.430	1.420	1.430	1.410	1.480	4,835,000	6,923,475	1.4319	1.430	1.420	1.430	1.410	1.480	4,835,000	1.4319	-3.38%
2016-03-02	0	1.480	1.480	1.490	1.430	1.500	7,455,000	10,957,125	1.4698	1.480	1.480	1.490	1.430	1.500	7,455,000	1.4698	3.50%
2016-03-01	0	1.430	1.420	1.450	1.370	1.450	9,400,000	13,382,473	1.4237	1.430	1.420	1.450	1.370	1.450	9,400,000	1.4237	2.88%
2016-02-29	0	1.390	1.370	1.380	1.300	1.440	21,314,808	29,298,625	1.3746	1.390	1.370	1.380	1.300	1.440	21,314,808	1.3746	0.72%
2016-02-26	0	1.380	1.370	1.380	1.360	1.440	8,405,000	11,703,650	1.3925	1.380	1.370	1.380	1.360	1.440	8,405,000	1.3925	-0.72%
2016-02-25	0	1.390	1.380	1.390	1.380	1.490	9,654,200	13,661,980	1.4151	1.390	1.380	1.390	1.380	1.490	9,654,200	1.4151	-3.47%
2016-02-24	0	1.440	1.440	1.450	1.420	1.520	8,985,987	13,092,000	1.4569	1.440	1.440	1.450	1.420	1.520	8,985,987	1.4569	-5.88%
2016-02-23	0	1.530	1.520	1.530	1.500	1.620	7,895,000	12,144,900	1.5383	1.530	1.520	1.530	1.500	1.620	7,895,000	1.5383	-4.38%
2016-02-22	0	1.600	1.600	1.610	1.580	1.630	9,595,200	15,368,212	1.6017	1.600	1.600	1.610	1.580	1.630	9,595,200	1.6017	1.27%
2016-02-19	0	1.580	1.580	1.600	1.500	1.650	8,855,000	14,039,450	1.5855	1.580	1.580	1.600	1.500	1.650	8,855,000	1.5855	1.94%
2016-02-18	0	1.550	1.550	1.560	1.550	1.600	4,447,000	6,967,940	1.5669	1.550	1.550	1.560	1.550	1.600	4,447,000	1.5669	2.65%
2016-02-17	0	1.510	1.500	1.510	1.510	1.640	14,010,000	21,830,800	1.5582	1.510	1.500	1.510	1.510	1.640	14,010,000	1.5582	-4.43%
2016-02-16	0	1.580	1.570	1.600	1.410	1.630	25,760,000	40,054,400	1.5549	1.580	1.570	1.600	1.410	1.630	25,760,000	1.5549	12.86%
2016-02-15	0	1.400	1.400	1.420	1.290	1.410	12,900,000	17,515,175	1.3578	1.400	1.400	1.420	1.290	1.410	12,900,000	1.3578	11.11%
2016-02-12	0	1.260	1.260	1.270	1.170	1.460	28,438,000	36,505,210	1.2837	1.260	1.260	1.270	1.170	1.460	28,438,000	1.2837	-14.29%
2016-02-11	0	1.470	1.430	1.480	1.430	1.600	12,645,000	18,778,550	1.4851	1.470	1.430	1.480	1.430	1.600	12,645,000	1.4851	-9.82%
2016-02-05	0	1.630	1.620	1.630	1.600	1.640	1,385,000	2,238,125	1.6160	1.630	1.620	1.630	1.600	1.640	1,385,000	1.6160	0.00%
2016-02-04	0	1.630	1.620	1.630	1.620	1.650	1,980,000	3,237,500	1.6351	1.630	1.620	1.630	1.620	1.650	1,980,000	1.6351	1.24%
2016-02-03	0	1.610	1.600	1.610	1.580	1.640	1,915,000	3,080,900	1.6088	1.610	1.600	1.610	1.580	1.640	1,915,000	1.6088	-2.42%
2016-02-02	0	1.650	1.640	1.660	1.620	1.660	3,700,000	6,065,850	1.6394	1.650	1.640	1.660	1.620	1.660	3,700,000	1.6394	-0.60%
2016-02-01	0	1.660	1.660	1.670	1.640	1.710	2,945,562	4,927,616	1.6729	1.660	1.660	1.670	1.640	1.710	2,945,562	1.6729	-1.78%
2016-01-29	0	1.690	1.680	1.690	1.630	1.690	7,546,623	12,602,960	1.6700	1.690	1.680	1.690	1.630	1.690	7,546,623	1.6700	2.42%
2016-01-28	0	1.650	1.630	1.650	1.600	1.690	21,330,000	35,584,500	1.6683	1.650	1.630	1.650	1.600	1.690	21,330,000	1.6683	0.00%
2016-01-27	0	1.650	1.640	1.660	1.580	1.660	7,840,000	12,776,900	1.6297	1.650	1.640	1.660	1.580	1.660	7,840,000	1.6297	1.23%
2016-01-26	0	1.630	1.610	1.630	1.590	1.720	10,325,900	16,702,417	1.6175	1.630	1.610	1.630	1.590	1.720	10,325,900	1.6175	-4.12%
2016-01-25	0	1.700	1.690	1.710	1.680	1.760	8,335,000	14,239,700	1.7084	1.700	1.690	1.710	1.680	1.760	8,335,000	1.7084	1.19%
2016-01-22	0	1.680	1.670	1.680	1.610	1.690	10,560,000	17,447,000	1.6522	1.680	1.670	1.680	1.610	1.690	10,560,000	1.6522	5.00%
2016-01-21	0	1.600	1.590	1.600	1.570	1.750	20,300,000	33,608,450	1.6556	1.600	1.590	1.600	1.570	1.750	20,300,000	1.6556	-4.76%
2016-01-20	0	1.680	1.670	1.680	1.650	1.850	18,580,000	31,764,050	1.7096	1.680	1.670	1.680	1.650	1.850	18,580,000	1.7096	-9.19%
2016-01-19	0	1.850	1.850	1.860	1.600	1.870	27,986,200	49,040,738	1.7523	1.850	1.850	1.860	1.600	1.870	27,986,200	1.7523	14.20%
2016-01-18	0	1.620	1.620	1.630	1.510	1.630	13,805,000	21,993,150	1.5931	1.620	1.620	1.630	1.510	1.630	13,805,000	1.5931	1.25%
2016-01-15	0	1.600	1.590	1.600	1.580	1.700	9,690,000	15,717,200	1.6220	1.600	1.590	1.600	1.580	1.700	9,690,000	1.6220	-3.61%
2016-01-14	0	1.660	1.660	1.670	1.520	1.670	23,735,000	38,141,950	1.6070	1.660	1.660	1.670	1.520	1.670	23,735,000	1.6070	-0.60%
2016-01-13	0	1.670	1.660	1.670	1.600	1.790	30,980,000	52,628,000	1.6988	1.670	1.660	1.670	1.600	1.790	30,980,000	1.6988	3.09%
2016-01-12	0	1.620	1.610	1.630	1.560	1.740	30,390,000	50,225,400	1.6527	1.620	1.610	1.630	1.560	1.740	30,390,000	1.6527	0.00%
2016-01-11	0	1.620	1.590	1.600	1.550	1.930	49,440,000	84,228,100	1.7036	1.620	1.590	1.600	1.550	1.930	49,440,000	1.7036	-16.06%
2016-01-08	0	1.930	1.920	1.930	1.850	2.100	41,525,000	80,718,750	1.9439	1.930	1.920	1.930	1.850	2.100	41,525,000	1.9439	-3.02%
2016-01-07	0	1.990	2.000	2.010	1.830	2.190	53,525,000	104,819,950	1.9583	1.990	2.000	2.010	1.830	2.190	53,525,000	1.9583	-9.13%
2016-01-06	0	2.190	2.180	2.190	2.180	2.280	4,315,000	9,525,700	2.2076	2.190	2.180	2.190	2.180	2.280	4,315,000	2.2076	-2.23%
2016-01-05	0	2.240	2.240	2.250	2.180	2.280	4,605,000	10,302,550	2.2373	2.240	2.240	2.250	2.180	2.280	4,605,000	2.2373	0.45%
2016-01-04	0	2.230	2.190	2.230	2.170	2.350	9,943,209	22,311,109	2.2439	2.230	2.190	2.230	2.170	2.350	9,943,209	2.2439	-3.88%
2015-12-31	0	2.320	2.320	2.370	2.300	2.400	4,140,000	9,746,750	2.3543	2.320	2.320	2.370	2.300	2.400	4,140,000	2.3543	-1.28%
2015-12-30	0	2.350	2.310	2.350	2.310	2.370	5,370,000	12,521,850	2.3318	2.350	2.310	2.350	2.310	2.370	5,370,000	2.3318	-0.84%
2015-12-29	0	2.370	2.370	2.380	2.320	2.440	8,324,000	19,869,760	2.3870	2.370	2.370	2.380	2.320	2.440	8,324,000	2.3870	-1.25%
2015-12-28	0	2.400	2.380	2.410	2.240	2.410	10,994,000	25,823,040	2.3488	2.400	2.380	2.410	2.240	2.410	10,994,000	2.3488	5.26%
2015-12-24	0	2.280	2.230	2.270	2.190	2.340	11,945,800	26,814,216	2.2447	2.280	2.230	2.270	2.190	2.340	11,945,800	2.2447	-2.15%
2015-12-23	0	2.330	2.320	2.340	2.270	2.450	10,600,000	24,923,450	2.3513	2.330	2.320	2.340	2.270	2.450	10,600,000	2.3513	-4.12%
2015-12-22	0	2.430	2.420	2.430	2.400	2.480	4,605,000	11,155,700	2.4225	2.430	2.420	2.430	2.400	2.480	4,605,000	2.4225	-0.41%
2015-12-21	0	2.440	2.440	2.450	2.370	2.470	11,775,000	28,475,750	2.4183	2.440	2.440	2.450	2.370	2.470	11,775,000	2.4183	-0.41%
2015-12-18	0	2.450	2.450	2.460	2.400	2.500	15,896,100	38,913,446	2.4480	2.450	2.450	2.460	2.400	2.500	15,896,100	2.4480	0.00%
2015-12-17	0	2.450	2.460	2.470	2.410	2.490	18,665,000	45,916,600	2.4600	2.450	2.460	2.470	2.410	2.490	18,665,000	2.4600	0.82%
2015-12-16	0	2.430	2.430	2.440	2.320	2.450	28,930,500	69,649,983	2.4075	2.430	2.430	2.440	2.320	2.450	28,930,500	2.4075	3.40%
2015-12-15	0	2.350	2.350	2.360	2.170	2.390	38,224,581	88,405,586	2.3128	2.350	2.350	2.360	2.170	2.390	38,224,581	2.3128	6.82%
2015-12-14	0	2.200	2.210	2.220	1.970	2.210	18,427,000	38,915,410	2.1119	2.200	2.210	2.220	1.970	2.210	18,427,000	2.1119	5.26%
2015-12-11	0	2.090	2.090	2.100	2.000	2.100	14,080,000	29,001,300	2.0598	2.090	2.090	2.100	2.000	2.100	14,080,000	2.0598	-0.95%
2015-12-10	0	2.110	2.090	2.100	2.070	2.150	10,955,000	22,997,800	2.0993	2.110	2.090	2.100	2.070	2.150	10,955,000	2.0993	0.48%
2015-12-09	0	2.100	2.090	2.110	2.040	2.130	11,505,000	23,928,300	2.0798	2.100	2.090	2.110	2.040	2.130	11,505,000	2.0798	-0.94%
2015-12-08	0	2.120	2.110	2.120	2.040	2.160	20,582,000	43,100,600	2.0941	2.120	2.110	2.120	2.040	2.160	20,582,000	2.0941	-0.47%
2015-12-07	0	2.130	2.150	2.160	1.970	2.170	35,429,000	74,890,000	2.1138	2.130	2.150	2.160	1.970	2.170	35,429,000	2.1138	4.41%
2015-12-04	0	2.040	2.030	2.040	1.850	2.040	36,977,884	73,070,308	1.9761	2.040	2.030	2.040	1.850	2.040	36,977,884	1.9761	2.51%
2015-12-03	0	1.990	1.970	1.980	1.810	2.330	163,680,000	329,339,950	2.0121	1.990	1.970	1.980	1.810	2.330	163,680,000	2.0121	-11.95%
2015-12-02	0	2.260	2.250	2.260	2.200	2.620	89,249,000	214,380,780	2.4021	2.260	2.250	2.260	2.200	2.620	89,249,000	2.4021	-10.32%
2015-12-01	0	2.520	2.530	2.540	2.300	2.540	65,525,000	159,541,447	2.4348	2.520	2.530	2.540	2.300	2.540	65,525,000	2.4348	3.70%
2015-11-30	0	2.430	2.380	2.420	2.230	2.460	70,859,776	167,414,279	2.3626	2.430	2.380	2.420	2.230	2.460	70,859,776	2.3626	2.53%
2015-11-27	0	2.370	2.370	2.380	1.880	2.610	220,186,000	494,441,693	2.2456	2.370	2.370	2.380	1.880	2.610	220,186,000	2.2456	-6.32%
2015-11-26	0	2.530	2.530	2.540	2.240	2.550	78,435,000	190,815,300	2.4328	2.530	2.530	2.540	2.240	2.550	78,435,000	2.4328	12.95%
2015-11-25	0	2.240	2.230	2.250	2.040	2.460	141,505,000	323,667,300	2.2873	2.240	2.230	2.250	2.040	2.460	141,505,000	2.2873	-5.49%
2015-11-24	0	2.370	2.380	2.390	2.090	2.390	55,982,000	125,435,220	2.2406	2.370	2.380	2.390	2.090	2.390	55,982,000	2.2406	11.79%
2015-11-23	0	2.120	2.110	2.120	1.960	2.200	49,525,500	104,610,628	2.1123	2.120	2.110	2.120	1.960	2.200	49,525,500	2.1123	6.00%
2015-11-20	0	2.000	2.000	2.010	1.920	2.040	42,065,000	83,448,350	1.9838	2.000	2.000	2.010	1.920	2.040	42,065,000	1.9838	2.04%
2015-11-19	0	1.960	1.950	1.960	1.730	1.960	68,095,000	127,429,650	1.8714	1.960	1.950	1.960	1.730	1.960	68,095,000	1.8714	13.29%
2015-11-18	0	1.730	1.720	1.740	1.720	1.850	22,310,000	39,568,050	1.7736	1.730	1.720	1.740	1.720	1.850	22,310,000	1.7736	-5.46%
2015-11-17	0	1.830	1.820	1.830	1.760	1.890	39,340,500	72,077,462	1.8321	1.830	1.820	1.830	1.760	1.890	39,340,500	1.8321	3.39%
2015-11-16	0	1.770	1.760	1.770	1.730	1.850	23,745,000	42,487,000	1.7893	1.770	1.760	1.770	1.730	1.850	23,745,000	1.7893	-1.67%
2015-11-13	0	1.800	1.780	1.790	1.650	1.880	84,990,000	151,827,850	1.7864	1.800	1.780	1.790	1.650	1.880	84,990,000	1.7864	5.26%
2015-11-12	0	1.710	1.700	1.710	1.480	1.720	66,860,000	108,828,570	1.6277	1.710	1.700	1.710	1.480	1.720	66,860,000	1.6277	16.33%
2015-11-11	0	1.470	1.460	1.480	1.440	1.490	11,180,000	16,361,100	1.4634	1.470	1.460	1.480	1.440	1.490	11,180,000	1.4634	2.80%
2015-11-10	0	1.430	1.410	1.440	1.360	1.550	26,010,000	38,036,700	1.4624	1.430	1.410	1.440	1.360	1.550	26,010,000	1.4624	-1.38%
2015-11-09	0	1.450	1.430	1.450	1.420	1.590	30,645,000	45,708,100	1.4915	1.450	1.430	1.450	1.420	1.590	30,645,000	1.4915	-8.81%
2015-11-06	0	1.590	1.570	1.580	1.550	1.610	10,825,000	17,032,700	1.5735	1.590	1.570	1.580	1.550	1.610	10,825,000	1.5735	-1.24%
2015-11-05	0	1.610	1.600	1.610	1.560	1.640	20,230,000	32,291,600	1.5962	1.610	1.600	1.610	1.560	1.640	20,230,000	1.5962	2.55%
2015-11-04	0	1.570	1.560	1.570	1.560	1.680	31,410,000	50,620,200	1.6116	1.570	1.560	1.570	1.560	1.680	31,410,000	1.6116	-3.09%
2015-11-03	0	1.620	1.620	1.630	1.550	1.750	50,996,000	84,936,780	1.6656	1.620	1.620	1.630	1.550	1.750	50,996,000	1.6656	1.89%
2015-11-02	0	1.590	1.570	1.590	1.520	1.660	40,460,000	63,644,200	1.5730	1.590	1.570	1.590	1.520	1.660	40,460,000	1.5730	-4.22%
2015-10-30	0	1.660	1.660	1.670	1.530	1.730	45,745,000	75,222,800	1.6444	1.660	1.660	1.670	1.530	1.730	45,745,000	1.6444	0.61%
2015-10-29	0	1.650	1.640	1.650	1.600	1.860	57,741,000	99,425,770	1.7219	1.650	1.640	1.650	1.600	1.860	57,741,000	1.7219	1.23%
2015-10-28	0	1.630	1.630	1.640	1.610	2.350	112,090,800	222,197,972	1.9823	1.630	1.630	1.640	1.610	2.350	112,090,800	1.9823	-27.56%
2015-10-27	0	2.250	2.230	2.240	1.840	2.260	74,640,000	155,257,775	2.0801	2.250	2.230	2.240	1.840	2.260	74,640,000	2.0801	18.42%
2015-10-26	0	1.900	1.900	1.910	1.810	1.970	35,730,000	67,958,300	1.9020	1.900	1.900	1.910	1.810	1.970	35,730,000	1.9020	2.15%
2015-10-23	0	1.860	1.860	1.870	1.690	1.890	53,190,000	96,018,100	1.8052	1.860	1.860	1.870	1.690	1.890	53,190,000	1.8052	4.49%
2015-10-22	0	1.780	1.760	1.770	1.620	1.930	94,351,000	165,990,272	1.7593	1.780	1.760	1.770	1.620	1.930	94,351,000	1.7593	6.59%
2015-10-20	0	1.670	1.650	1.660	1.380	1.710	96,335,000	153,109,075	1.5893	1.670	1.650	1.660	1.380	1.710	96,335,000	1.5893	18.44%
2015-10-19	0	1.410	1.410	1.420	1.230	1.420	26,235,000	35,353,950	1.3476	1.410	1.410	1.420	1.230	1.420	26,235,000	1.3476	11.90%
2015-10-16	0	1.260	1.250	1.270	1.220	1.320	13,365,000	16,874,575	1.2626	1.260	1.250	1.270	1.220	1.320	13,365,000	1.2626	3.28%
2015-10-15	0	1.220	1.220	1.230	1.130	1.260	19,295,000	23,101,240	1.1973	1.220	1.220	1.230	1.130	1.260	19,295,000	1.1973	8.93%
2015-10-14	0	1.120	1.110	1.130	1.120	1.210	11,990,000	13,980,400	1.1660	1.120	1.110	1.130	1.120	1.210	11,990,000	1.1660	-8.20%
2015-10-13	0	1.220	1.190	1.230	1.190	1.300	8,070,000	9,984,650	1.2373	1.220	1.190	1.230	1.190	1.300	8,070,000	1.2373	-6.15%
2015-10-12	0	1.300	1.290	1.310	1.280	1.390	12,775,000	16,867,900	1.3204	1.300	1.290	1.310	1.280	1.390	12,775,000	1.3204	-5.80%
2015-10-09	0	1.380	1.370	1.390	1.370	1.490	25,115,000	36,146,450	1.4392	1.380	1.370	1.390	1.370	1.490	25,115,000	1.4392	-1.43%
2015-10-08	0	1.400	1.400	1.410	1.310	1.470	22,050,000	31,036,050	1.4075	1.400	1.400	1.410	1.310	1.470	22,050,000	1.4075	2.94%
2015-10-07	0	1.360	1.360	1.370	1.260	1.360	12,835,000	17,063,500	1.3295	1.360	1.360	1.370	1.260	1.360	12,835,000	1.3295	4.62%
2015-10-06	0	1.300	1.290	1.310	1.220	1.400	34,710,000	46,078,400	1.3275	1.300	1.290	1.310	1.220	1.400	34,710,000	1.3275	5.69%
2015-10-05	0	1.230	1.230	1.240	1.170	1.280	15,015,000	18,267,200	1.2166	1.230	1.230	1.240	1.170	1.280	15,015,000	1.2166	6.03%
2015-10-02	0	1.160	1.160	1.170	0.980	1.200	24,910,000	26,898,800	1.0798	1.160	1.160	1.170	0.980	1.200	24,910,000	1.0798	13.73%
2015-09-30	0	1.020	1.020	1.030	0.990	1.080	5,500,000	5,593,600	1.0170	1.020	1.020	1.030	0.990	1.080	5,500,000	1.0170	-2.86%
2015-09-29	0	1.050	1.020	1.050	0.950	1.050	19,885,000	20,122,800	1.0120	1.050	1.020	1.050	0.950	1.050	19,885,000	1.0120	0.00%
2015-09-25	0	1.050	1.040	1.050	0.960	1.190	25,475,000	27,814,550	1.0918	1.050	1.040	1.050	0.960	1.190	25,475,000	1.0918	9.37%
2015-09-24	0	0.960	0.950	0.960	0.880	1.000	9,660,000	9,007,500	0.9325	0.960	0.950	0.960	0.880	1.000	9,660,000	0.9325	-1.03%
2015-09-23	0	0.970	0.970	0.980	0.950	1.010	4,685,000	4,574,200	0.9764	0.970	0.970	0.980	0.950	1.010	4,685,000	0.9764	-3.00%
2015-09-22	0	1.000	1.000	1.010	0.980	1.020	10,235,000	10,206,350	0.9972	1.000	1.000	1.010	0.980	1.020	10,235,000	0.9972	0.00%
2015-09-21	0	1.000	1.000	1.010	0.980	1.020	10,045,000	10,014,400	0.9970	1.000	1.000	1.010	0.980	1.020	10,045,000	0.9970	0.00%
2015-09-18	0	1.000	1.000	1.010	0.980	1.040	9,915,000	9,905,550	0.9990	1.000	1.000	1.010	0.980	1.040	9,915,000	0.9990	0.00%
2015-09-17	0	1.000	0.970	1.000	0.980	1.020	10,775,000	10,734,750	0.9963	1.000	0.970	1.000	0.980	1.020	10,775,000	0.9963	-0.99%
2015-09-16	0	1.010	1.010	1.020	0.980	1.040	9,915,000	9,946,750	1.0032	1.010	1.010	1.020	0.980	1.040	9,915,000	1.0032	1.00%
2015-09-15	0	1.000	0.990	1.000	0.920	1.190	29,115,000	30,043,750	1.0319	1.000	0.990	1.000	0.920	1.190	29,115,000	1.0319	-16.67%
2015-09-14	0	1.200	1.200	1.210	1.190	1.290	12,420,000	14,966,850	1.2051	1.200	1.200	1.210	1.190	1.290	12,420,000	1.2051	-4.76%
2015-09-11	0	1.260	1.250	1.260	1.240	1.330	9,465,000	12,173,150	1.2861	1.260	1.250	1.260	1.240	1.330	9,465,000	1.2861	0.00%
2015-09-10	0	1.260	1.250	1.260	1.240	1.380	11,090,000	14,398,650	1.2983	1.260	1.250	1.260	1.240	1.380	11,090,000	1.2983	-8.70%
2015-09-09	0	1.380	1.380	1.400	1.220	1.460	35,150,000	48,472,000	1.3790	1.380	1.380	1.400	1.220	1.460	35,150,000	1.3790	14.05%
2015-09-08	0	1.210	1.210	1.220	1.160	1.220	10,750,000	12,848,500	1.1952	1.210	1.210	1.220	1.160	1.220	10,750,000	1.1952	0.83%
2015-09-07	0	1.200	1.200	1.210	1.180	1.240	10,800,000	13,129,000	1.2156	1.200	1.200	1.210	1.180	1.240	10,800,000	1.2156	-1.64%
2015-09-04	0	1.220	1.220	1.230	1.200	1.250	10,400,000	12,651,000	1.2164	1.220	1.220	1.230	1.200	1.250	10,400,000	1.2164	0.00%
2015-09-02	0	1.220	1.200	1.220	1.150	1.280	18,050,000	21,890,000	1.2127	1.220	1.200	1.220	1.150	1.280	18,050,000	1.2127	-3.17%
2015-09-01	0	1.260	1.260	1.270	1.240	1.330	7,200,000	9,193,000	1.2768	1.260	1.260	1.270	1.240	1.330	7,200,000	1.2768	-3.08%
2015-08-31	0	1.300	1.300	1.310	1.180	1.380	24,150,000	31,065,000	1.2863	1.300	1.300	1.310	1.180	1.380	24,150,000	1.2863	0.00%
2015-08-28	0	1.300	1.270	1.300	1.210	1.400	48,835,000	63,496,050	1.3002	1.300	1.270	1.300	1.210	1.400	48,835,000	1.3002	-5.80%
2015-08-27	0	1.380	1.370	1.390	1.300	1.490	28,250,000	38,443,500	1.3608	1.380	1.370	1.390	1.300	1.490	28,250,000	1.3608	2.22%
2015-08-26	0	1.350	1.310	1.340	1.280	1.400	27,750,000	37,390,500	1.3474	1.350	1.310	1.340	1.280	1.400	27,750,000	1.3474	-5.59%
2015-08-25	0	1.430	1.420	1.430	1.250	1.500	77,860,000	109,673,700	1.4086	1.430	1.420	1.430	1.250	1.500	77,860,000	1.4086	-2.19%
2015-08-24	0	14.62	14.62	14.70	12.50	15.30	6,692,500	94,165,300	14.070	1.462	1.462	1.470	1.250	1.530	66,925,000	1.4070	-9.08%
2015-08-21	0	16.08	16.00	16.04	14.40	16.10	4,180,500	63,790,272	15.259	1.608	1.600	1.604	1.440	1.610	41,805,000	1.5259	7.06%
2015-08-20	0	15.02	15.02	15.08	14.40	15.88	3,320,000	50,385,300	15.176	1.502	1.502	1.508	1.440	1.588	33,200,000	1.5176	-1.44%
2015-08-19	0	15.24	15.32	15.38	13.54	15.38	4,870,000	70,203,700	14.416	1.524	1.532	1.538	1.354	1.538	48,700,000	1.4416	9.17%
2015-08-18	0	13.96	13.90	13.96	13.36	14.30	3,042,500	41,860,050	13.758	1.396	1.390	1.396	1.336	1.430	30,425,000	1.3758	3.10%
2015-08-17	0	13.54	13.50	13.54	13.02	14.30	2,725,000	37,161,200	13.637	1.354	1.350	1.354	1.302	1.430	27,250,000	1.3637	-3.70%
2015-08-14	0	14.06	14.00	14.10	13.10	15.06	5,350,000	76,055,700	14.216	1.406	1.400	1.410	1.310	1.506	53,500,000	1.4216	-1.54%
2015-08-13	0	14.28	14.28	14.30	11.90	14.34	7,045,000	92,501,000	13.130	1.428	1.428	1.430	1.190	1.434	70,450,000	1.3130	8.18%
2015-08-12	0	13.20	13.20	13.26	13.18	14.40	2,580,000	35,105,100	13.607	1.320	1.320	1.326	1.318	1.440	25,800,000	1.3607	-7.69%
2015-08-11	0	14.30	14.16	14.28	13.60	14.56	4,520,000	63,904,500	14.138	1.430	1.416	1.428	1.360	1.456	45,200,000	1.4138	4.23%
2015-08-10	0	13.72	13.74	13.76	11.80	13.76	4,700,000	59,751,300	12.713	1.372	1.374	1.376	1.180	1.376	47,000,000	1.2713	9.58%
2015-08-07	0	12.52	12.52	12.76	10.84	14.88	16,449,100	220,664,111	13.415	1.252	1.252	1.276	1.084	1.488	164,491,000	1.3415	3.47%
2015-08-06	0	12.10	12.10	12.16	10.20	12.56	11,510,000	135,018,300	11.731	1.210	1.210	1.216	1.020	1.256	115,100,000	1.1731	14.37%
2015-08-05	0	10.58	10.44	10.56	9.600	10.60	8,830,000	89,701,450	10.159	1.058	1.044	1.056	0.960	1.060	88,300,000	1.0159	6.22%
2015-08-04	0	9.960	9.960	9.970	9.630	10.00	3,215,000	31,661,350	9.8480	0.996	0.996	0.997	0.963	1.000	32,150,000	0.9848	-1.78%
2015-08-03	0	10.14	10.08	10.14	8.700	10.50	10,579,000	99,539,260	9.4091	1.014	1.008	1.014	0.870	1.050	105,790,000	0.9409	2.22%
2015-07-31	0	9.920	9.880	9.960	8.810	10.00	11,719,400	113,546,064	9.6887	0.992	0.988	0.996	0.881	1.000	117,194,000	0.9689	8.42%
2015-07-30	0	9.150	9.110	9.200	8.280	9.450	12,478,000	111,964,610	8.9730	0.915	0.911	0.920	0.828	0.945	124,780,000	0.8973	9.58%
2015-07-29	0	8.350	8.410	8.420	7.380	8.430	6,135,000	49,336,700	8.0418	0.835	0.841	0.842	0.738	0.843	61,350,000	0.8042	5.83%
2015-07-28	0	7.890	7.750	7.910	7.120	8.090	6,610,000	50,984,300	7.7132	0.789	0.775	0.791	0.712	0.809	66,100,000	0.7713	1.68%
2015-07-27	0	7.760	7.720	7.860	7.610	8.590	15,115,000	121,021,500	8.0067	0.776	0.772	0.786	0.761	0.859	151,150,000	0.8007	0.91%
2015-07-24	0	7.690	7.600	7.700	7.250	7.700	4,205,000	31,498,250	7.4907	0.769	0.760	0.770	0.725	0.770	42,050,000	0.7491	3.50%
2015-07-23	0	7.430	7.400	7.450	7.100	7.480	3,845,000	28,163,600	7.3247	0.743	0.740	0.745	0.710	0.748	38,450,000	0.7325	5.39%
2015-07-22	0	7.050	6.880	7.050	6.650	7.100	5,430,000	37,736,800	6.9497	0.705	0.688	0.705	0.665	0.710	54,300,000	0.6950	3.07%
2015-07-21	0	6.840	6.770	6.840	6.370	6.920	3,020,000	20,406,600	6.7572	0.684	0.677	0.684	0.637	0.692	30,200,000	0.6757	8.23%
2015-07-20	0	6.320	6.320	6.380	5.960	6.320	2,200,000	13,698,100	6.2264	0.632	0.632	0.638	0.596	0.632	22,000,000	0.6226	6.58%
2015-07-17	0	5.930	5.920	5.990	5.900	6.050	605,000	3,610,150	5.9672	0.593	0.592	0.599	0.590	0.605	6,050,000	0.5967	0.34%
2015-07-16	0	5.910	5.920	5.960	5.750	5.930	510,005	2,975,529	5.8343	0.591	0.592	0.596	0.575	0.593	5,100,050	0.5834	1.20%
2015-07-15	0	5.840	5.800	5.840	5.400	6.050	1,855,000	10,859,550	5.8542	0.584	0.580	0.584	0.540	0.605	18,550,000	0.5854	-2.67%
2015-07-14	0	6.000	5.910	6.030	5.900	6.130	1,980,000	11,912,700	6.0165	0.600	0.591	0.603	0.590	0.613	19,800,000	0.6017	2.56%
2015-07-13	0	5.850	5.850	5.950	5.400	6.000	2,175,000	12,499,000	5.7467	0.585	0.585	0.595	0.540	0.600	21,750,000	0.5747	7.73%
2015-07-10	0	5.430	5.410	5.440	5.300	5.900	2,865,000	15,967,700	5.5734	0.543	0.541	0.544	0.530	0.590	28,650,000	0.5573	0.18%
2015-07-09	0	5.420	5.310	5.440	3.880	5.440	8,311,000	39,693,030	4.7760	0.542	0.531	0.544	0.388	0.544	83,110,000	0.4776	39.69%
2015-07-08	0	3.880	3.850	3.970	3.750	4.250	6,460,000	25,429,100	3.9364	0.388	0.385	0.397	0.375	0.425	64,600,000	0.3936	-15.28%
2015-07-07	0	4.580	4.590	4.600	3.750	4.600	8,697,000	36,197,050	4.1620	0.458	0.459	0.460	0.375	0.460	86,970,000	0.4162	3.85%
2015-07-06	0	4.410	4.410	4.440	4.080	4.890	6,345,000	27,495,400	4.3334	0.441	0.441	0.444	0.408	0.489	63,450,000	0.4333	-7.93%
2015-07-03	0	4.790	4.760	4.800	4.510	5.090	1,835,000	8,794,200	4.7925	0.479	0.476	0.480	0.451	0.509	18,350,000	0.4792	-3.04%
2015-07-02	0	4.940	4.940	5.010	4.810	5.320	2,680,000	13,457,600	5.0215	0.494	0.494	0.501	0.481	0.532	26,800,000	0.5021	-5.90%
2015-06-30	0	5.250	5.180	5.280	4.950	5.400	5,275,000	27,320,150	5.1792	0.525	0.518	0.528	0.495	0.540	52,750,000	0.5179	-1.50%
2015-06-29	0	5.330	5.250	5.330	5.000	6.100	6,275,005	33,569,025	5.3496	0.533	0.525	0.533	0.500	0.610	62,750,050	0.5350	-9.20%
2015-06-26	0	5.870	5.870	5.890	5.740	6.700	8,145,000	49,098,750	6.0281	0.587	0.587	0.589	0.574	0.670	81,450,000	0.6028	-9.97%
2015-06-25	0	6.520	6.520	6.580	6.480	6.920	3,200,000	21,088,400	6.5901	0.652	0.652	0.658	0.648	0.692	32,000,000	0.6590	-3.98%
2015-06-24	0	6.790	6.780	6.790	6.500	7.580	8,940,000	63,240,900	7.0739	0.679	0.678	0.679	0.650	0.758	89,400,000	0.7074	-7.49%
2015-06-23	0	7.340	7.310	7.330	7.200	7.900	7,825,000	58,755,650	7.5087	0.734	0.731	0.733	0.720	0.790	78,250,000	0.7509	-3.29%
2015-06-22	0	7.590	7.530	7.580	7.050	7.850	16,105,000	120,707,900	7.4951	0.759	0.753	0.758	0.705	0.785	161,050,000	0.7495	3.69%
2015-06-19	0	7.320	7.340	7.420	7.300	9.750	22,877,000	201,383,750	8.8029	0.732	0.734	0.742	0.730	0.975	228,770,000	0.8803	-8.50%
2015-06-18	1	-	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
2015-06-17	0	8.000	7.980	8.000	7.460	8.090	14,320,000	112,545,150	7.8593	0.800	0.798	0.800	0.746	0.809	143,200,000	0.7859	7.10%
2015-06-16	0	7.470	7.470	7.490	6.560	7.600	10,300,000	74,125,700	7.1967	0.747	0.747	0.749	0.656	0.760	103,000,000	0.7197	4.04%
2015-06-15	0	7.180	7.160	7.200	6.980	7.410	4,680,000	33,505,100	7.1592	0.718	0.716	0.720	0.698	0.741	46,800,000	0.7159	-4.01%
2015-06-12	0	7.480	7.420	7.480	7.390	7.890	23,885,000	183,312,650	7.6748	0.748	0.742	0.748	0.739	0.789	238,850,000	0.7675	-3.11%
2015-06-11	0	7.720	7.730	7.740	7.280	7.850	36,928,200	283,191,993	7.6687	0.772	0.773	0.774	0.728	0.785	369,282,000	0.7669	6.04%
2015-06-10	0	7.280	7.270	7.300	6.530	7.450	28,235,000	201,258,700	7.1280	0.728	0.727	0.730	0.653	0.745	282,350,000	0.7128	10.47%
2015-06-09	0	6.590	6.580	6.590	6.380	6.670	10,775,000	70,260,950	6.5207	0.659	0.658	0.659	0.638	0.667	107,750,000	0.6521	-0.90%
2015-06-08	0	6.650	6.650	6.660	5.800	6.660	10,380,000	66,066,100	6.3647	0.665	0.665	0.666	0.580	0.666	103,800,000	0.6365	14.46%
2015-06-05	0	5.810	5.730	5.810	5.500	5.840	2,790,000	15,797,400	5.6622	0.581	0.573	0.581	0.550	0.584	27,900,000	0.5662	2.83%
2015-06-04	0	5.650	5.620	5.750	5.420	6.060	4,545,000	25,983,700	5.7170	0.565	0.562	0.575	0.542	0.606	45,450,000	0.5717	-4.07%
2015-06-03	0	5.890	5.880	5.890	5.810	6.030	1,480,000	8,758,700	5.9180	0.589	0.588	0.589	0.581	0.603	14,800,000	0.5918	-2.32%
2015-06-02	0	6.030	6.030	6.050	6.000	6.230	1,190,000	7,255,300	6.0969	0.603	0.603	0.605	0.600	0.623	11,900,000	0.6097	-2.43%
2015-06-01	0	6.180	6.150	6.190	5.580	6.310	2,945,000	17,657,150	5.9956	0.618	0.615	0.619	0.558	0.631	29,450,000	0.5996	2.66%
2015-05-29	0	6.020	6.020	6.070	5.900	6.320	4,445,000	26,876,100	6.0464	0.602	0.602	0.607	0.590	0.632	44,450,000	0.6046	-6.08%
2015-05-28	0	6.410	6.400	6.420	6.360	6.570	2,205,000	14,297,850	6.4843	0.641	0.640	0.642	0.636	0.657	22,050,000	0.6484	1.26%
2015-05-27	0	6.330	6.310	6.340	6.210	6.400	1,780,000	11,198,650	6.2914	0.633	0.631	0.634	0.621	0.640	17,800,000	0.6291	0.32%
2015-05-26	0	6.310	6.300	6.330	6.220	6.370	1,705,000	10,738,350	6.2982	0.631	0.630	0.633	0.622	0.637	17,050,000	0.6298	1.77%
2015-05-22	0	6.200	6.200	6.250	6.000	6.250	1,795,000	11,000,800	6.1286	0.620	0.620	0.625	0.600	0.625	17,950,000	0.6129	0.32%
2015-05-21	0	6.180	6.180	6.190	6.030	6.500	4,975,000	31,167,950	6.2649	0.618	0.618	0.619	0.603	0.650	49,750,000	0.6265	2.49%
2015-05-20	0	6.030	6.020	6.030	5.660	6.300	4,970,000	29,584,400	5.9526	0.603	0.602	0.603	0.566	0.630	49,700,000	0.5953	-5.04%
2015-05-19	0	6.350	6.320	6.330	6.300	6.680	3,985,000	25,561,500	6.4144	0.635	0.632	0.633	0.630	0.668	39,850,000	0.6414	-3.64%
2015-05-18	0	6.590	6.580	6.600	6.510	6.960	2,750,000	18,690,900	6.7967	0.659	0.658	0.660	0.651	0.696	27,500,000	0.6797	-2.66%
2015-05-15	0	6.770	6.730	6.770	6.580	7.050	4,545,000	30,654,800	6.7447	0.677	0.673	0.677	0.658	0.705	45,450,000	0.6745	-3.01%
2015-05-14	0	6.980	6.980	7.000	6.970	7.180	2,920,000	20,517,800	7.0266	0.698	0.698	0.700	0.697	0.718	29,200,000	0.7027	0.00%
2015-05-13	0	6.980	6.970	6.990	6.970	7.190	2,695,000	18,975,450	7.0410	0.698	0.697	0.699	0.697	0.719	26,950,000	0.7041	-3.46%
2015-05-12	0	7.230	7.230	7.260	6.900	7.300	3,145,000	22,444,200	7.1365	0.723	0.723	0.726	0.690	0.730	31,450,000	0.7136	0.84%
2015-05-11	0	7.170	7.150	7.190	6.990	7.470	3,685,600	26,247,690	7.1217	0.717	0.715	0.719	0.699	0.747	36,856,000	0.7122	-3.76%
2015-05-08	0	7.450	7.430	7.450	7.000	7.580	4,654,000	34,085,260	7.3239	0.745	0.743	0.745	0.700	0.758	46,540,000	0.7324	6.43%
2015-05-07	0	7.000	6.950	7.020	6.800	7.280	3,525,000	24,587,600	6.9752	0.700	0.695	0.702	0.680	0.728	35,250,000	0.6975	-3.85%
2015-05-06	0	7.280	7.300	7.330	7.100	7.450	2,422,200	17,658,594	7.2903	0.728	0.730	0.733	0.710	0.745	24,222,000	0.7290	0.97%
2015-05-05	0	7.210	7.190	7.210	6.900	7.650	6,210,000	44,928,050	7.2348	0.721	0.719	0.721	0.690	0.765	62,100,000	0.7235	-5.01%
2015-05-04	0	7.590	7.590	7.640	7.500	7.870	6,930,000	53,319,400	7.6940	0.759	0.759	0.764	0.750	0.787	69,300,000	0.7694	3.27%
2015-04-30	0	7.350	7.320	7.380	6.980	7.390	4,770,000	34,157,350	7.1609	0.735	0.732	0.738	0.698	0.739	47,700,000	0.7161	3.52%
2015-04-29	0	7.100	7.100	7.130	6.930	7.200	3,465,000	24,356,850	7.0294	0.710	0.710	0.713	0.693	0.720	34,650,000	0.7029	-0.70%
2015-04-28	0	7.150	7.150	7.190	7.030	7.300	6,428,000	45,986,130	7.1540	0.715	0.715	0.719	0.703	0.730	64,280,000	0.7154	3.92%
2015-04-27	0	6.880	6.870	6.980	6.700	7.210	12,505,000	87,226,550	6.9753	0.688	0.687	0.698	0.670	0.721	125,050,000	0.6975	2.69%
2015-04-24	0	6.700	6.650	6.690	6.580	6.950	2,905,000	19,432,600	6.6894	0.670	0.665	0.669	0.658	0.695	29,050,000	0.6689	0.75%
2015-04-23	0	6.650	6.650	6.700	6.600	7.000	6,835,000	46,088,050	6.7429	0.665	0.665	0.670	0.660	0.700	68,350,000	0.6743	-2.92%
2015-04-22	0	6.850	6.820	6.850	6.800	7.400	9,215,000	64,308,900	6.9787	0.685	0.682	0.685	0.680	0.740	92,150,000	0.6979	2.70%
2015-04-21	0	6.670	6.660	6.690	6.500	6.830	6,020,000	40,257,600	6.6873	0.667	0.666	0.669	0.650	0.683	60,200,000	0.6687	2.62%
2015-04-20	0	6.500	6.440	6.520	6.400	6.980	7,575,000	49,788,800	6.5728	0.650	0.644	0.652	0.640	0.698	75,750,000	0.6573	-7.01%
2015-04-17	0	6.990	6.990	7.000	6.880	7.880	6,382,000	46,370,898	7.2659	0.699	0.699	0.700	0.688	0.788	63,820,000	0.7266	-6.68%
2015-04-16	0	7.490	7.380	7.490	6.750	8.000	23,114,000	173,933,295	7.5250	0.749	0.738	0.749	0.675	0.800	231,140,000	0.7525	10.47%
2015-04-15	0	6.780	6.770	6.810	6.520	6.940	2,105,000	14,237,100	6.7635	0.678	0.677	0.681	0.652	0.694	21,050,000	0.6763	0.30%
2015-04-14	0	6.760	6.750	6.790	6.510	6.950	4,447,000	30,143,120	6.7783	0.676	0.675	0.679	0.651	0.695	44,470,000	0.6778	4.00%
2015-04-13	0	6.500	6.500	6.510	6.200	6.600	3,740,600	23,778,710	6.3569	0.650	0.650	0.651	0.620	0.660	37,406,000	0.6357	-0.31%
2015-04-10	0	6.520	6.520	6.570	6.300	6.900	2,466,400	16,342,536	6.6261	0.652	0.652	0.657	0.630	0.690	24,664,000	0.6626	-2.54%
2015-04-09	0	6.690	6.620	6.690	5.600	6.840	8,215,500	51,731,915	6.2969	0.669	0.662	0.669	0.560	0.684	82,155,000	0.6297	3.88%
2015-04-08	0	6.440	6.400	6.450	6.380	7.270	10,890,000	72,694,450	6.6753	0.644	0.640	0.645	0.638	0.727	108,900,000	0.6675	-11.54%
2015-04-02	0	7.280	7.260	7.270	7.040	8.000	27,580,000	207,361,700	7.5186	0.728	0.726	0.727	0.704	0.800	275,800,000	0.7519	0.69%
2015-04-01	0	7.230	7.240	7.290	7.150	8.000	8,893,000	66,434,200	7.4704	0.723	0.724	0.729	0.715	0.800	88,930,000	0.7470	-9.62%
2015-03-31	0	8.000	8.000	8.090	7.000	8.700	17,277,001	131,506,797	7.6117	0.800	0.800	0.809	0.700	0.870	172,770,010	0.7612	-5.55%
2015-03-30	0	8.470	8.470	8.480	6.760	8.490	39,302,000	315,129,718	8.0182	0.847	0.847	0.848	0.676	0.849	393,020,000	0.8018	25.11%
2015-03-27	0	6.770	6.700	6.770	6.400	7.440	13,230,001	92,019,556	6.9554	0.677	0.670	0.677	0.640	0.744	132,300,010	0.6955	-1.31%
2015-03-26	0	6.860	6.850	6.860	5.800	6.860	13,792,000	89,369,150	6.4798	0.686	0.685	0.686	0.580	0.686	137,920,000	0.6480	17.26%
2015-03-25	0	5.850	5.860	5.870	4.950	5.870	9,693,000	53,194,900	5.4880	0.585	0.586	0.587	0.495	0.587	96,930,000	0.5488	17.94%
2015-03-24	0	4.960	4.930	4.960	4.880	5.150	2,210,000	10,897,500	4.9310	0.496	0.493	0.496	0.488	0.515	22,100,000	0.4931	-1.98%
2015-03-23	0	5.060	5.000	5.060	4.930	5.120	1,535,000	7,733,300	5.0380	0.506	0.500	0.506	0.493	0.512	15,350,000	0.5038	0.60%
2015-03-20	0	5.030	5.030	5.100	5.030	5.210	2,400,000	12,337,900	5.1408	0.503	0.503	0.510	0.503	0.521	24,000,000	0.5141	-0.79%
2015-03-19	0	5.070	5.070	5.080	5.000	5.260	1,840,000	9,448,600	5.1351	0.507	0.507	0.508	0.500	0.526	18,400,000	0.5135	-1.74%
2015-03-18	0	5.160	5.160	5.200	4.750	5.350	7,695,000	38,609,750	5.0175	0.516	0.516	0.520	0.475	0.535	76,950,000	0.5018	2.18%
2015-03-17	0	5.050	5.020	5.050	4.870	5.050	2,194,000	10,901,460	4.9688	0.505	0.502	0.505	0.487	0.505	21,940,000	0.4969	3.27%
2015-03-16	0	4.890	4.880	4.890	4.860	5.380	4,330,000	21,884,600	5.0542	0.489	0.488	0.489	0.486	0.538	43,300,000	0.5054	-2.20%
2015-03-13	0	5.000	4.800	5.030	4.800	5.280	7,780,000	39,347,750	5.0576	0.500	0.480	0.503	0.480	0.528	77,800,000	0.5058	2.04%
2015-03-12	0	4.900	4.890	4.910	3.990	5.170	19,670,000	90,497,850	4.6008	0.490	0.489	0.491	0.399	0.517	196,700,000	0.4601	22.50%
2015-03-11	0	4.000	3.970	4.000	3.780	4.050	4,380,000	17,091,450	3.9022	0.400	0.397	0.400	0.378	0.405	43,800,000	0.3902	1.01%
2015-03-10	0	3.960	3.930	3.960	3.900	4.140	2,225,000	8,853,050	3.9789	0.396	0.393	0.396	0.390	0.414	22,250,000	0.3979	-3.41%
2015-03-09	0	4.100	4.080	4.110	3.990	4.350	12,085,000	50,525,800	4.1809	0.410	0.408	0.411	0.399	0.435	120,850,000	0.4181	3.80%
2015-03-06	0	3.950	3.950	3.960	3.790	4.050	4,870,000	19,195,150	3.9415	0.395	0.395	0.396	0.379	0.405	48,700,000	0.3942	5.05%
2015-03-05	0	3.760	3.740	3.780	3.700	3.840	3,660,000	13,708,050	3.7454	0.376	0.374	0.378	0.370	0.384	36,600,000	0.3745	-1.83%
2015-03-04	0	3.830	3.800	3.840	3.650	3.880	6,569,292	24,831,395	3.7799	0.383	0.380	0.384	0.365	0.388	65,692,920	0.3780	2.96%
2015-03-03	0	3.720	3.720	3.730	3.680	4.220	13,565,708	52,627,755	3.8795	0.372	0.372	0.373	0.368	0.422	135,657,080	0.3879	-10.79%
2015-03-02	0	4.170	4.150	4.160	4.050	4.540	15,205,000	66,066,050	4.3450	0.417	0.415	0.416	0.405	0.454	152,050,000	0.4345	4.77%
2015-02-27	0	3.980	3.980	3.990	3.740	4.150	14,315,000	57,300,700	4.0028	0.398	0.398	0.399	0.374	0.415	143,150,000	0.4003	7.28%
2015-02-26	0	3.710	3.670	3.710	3.490	3.780	5,130,000	18,726,850	3.6505	0.371	0.367	0.371	0.349	0.378	51,300,000	0.3650	5.70%
2015-02-25	0	3.510	3.510	3.550	3.500	3.760	3,890,000	14,159,100	3.6399	0.351	0.351	0.355	0.350	0.376	38,900,000	0.3640	-6.65%
2015-02-24	0	3.760	3.730	3.760	3.650	3.850	4,065,000	15,187,400	3.7361	0.376	0.373	0.376	0.365	0.385	40,650,000	0.3736	-0.27%
2015-02-23	0	3.770	3.760	3.770	3.500	4.000	19,304,000	73,745,150	3.8202	0.377	0.376	0.377	0.350	0.400	193,040,000	0.3820	5.60%
2015-02-18	0	3.570	3.560	3.600	3.030	3.700	22,184,000	77,598,670	3.4980	0.357	0.356	0.360	0.303	0.370	221,840,000	0.3498	15.16%
2015-02-17	0	3.100	3.050	3.070	2.550	3.150	15,985,000	44,350,800	2.7745	0.310	0.305	0.307	0.255	0.315	159,850,000	0.2775	11.11%
2015-02-16	0	2.790	2.790	2.800	2.300	2.820	26,265,000	68,354,250	2.6025	0.279	0.279	0.280	0.230	0.282	262,650,000	0.2602	21.83%
2015-02-13	0	2.290	2.270	2.290	2.140	2.320	3,835,000	8,716,050	2.2728	0.229	0.227	0.229	0.214	0.232	38,350,000	0.2273	5.53%
2015-02-12	0	2.170	2.160	2.170	2.130	2.220	2,170,000	4,705,900	2.1686	0.217	0.216	0.217	0.213	0.222	21,700,000	0.2169	-2.25%
2015-02-11	0	2.220	2.230	2.240	2.200	2.260	1,850,000	4,098,550	2.2154	0.222	0.223	0.224	0.220	0.226	18,500,000	0.2215	-1.33%
2015-02-10	0	2.250	2.220	2.250	2.200	2.300	1,975,000	4,432,550	2.2443	0.225	0.222	0.225	0.220	0.230	19,750,000	0.2244	0.90%
2015-02-09	0	2.230	2.220	2.230	2.100	2.430	10,042,000	22,775,720	2.2680	0.223	0.222	0.223	0.210	0.243	100,420,000	0.2268	3.72%
2015-02-06	0	2.150	2.140	2.150	2.050	2.200	5,650,000	12,083,950	2.1388	0.215	0.214	0.215	0.205	0.220	56,500,000	0.2139	3.86%
2015-02-05	0	2.070	2.070	2.080	2.030	2.180	4,635,000	9,786,100	2.1113	0.207	0.207	0.208	0.203	0.218	46,350,000	0.2111	0.00%
2015-02-04	0	2.070	2.060	2.070	1.980	2.180	4,800,000	9,984,850	2.0802	0.207	0.206	0.207	0.198	0.218	48,000,000	0.2080	4.02%
2015-02-03	0	1.990	1.980	2.010	1.950	2.080	3,200,000	6,395,900	1.9987	0.199	0.198	0.201	0.195	0.208	32,000,000	0.1999	-1.49%
2015-02-02	0	2.020	2.020	2.030	2.000	2.100	1,780,000	3,636,300	2.0429	0.202	0.202	0.203	0.200	0.210	17,800,000	0.2043	-4.72%
2015-01-30	0	2.120	2.100	2.130	2.090	2.250	3,145,000	6,742,500	2.1439	0.212	0.210	0.213	0.209	0.225	31,450,000	0.2144	-2.75%
2015-01-29	0	2.180	2.170	2.190	2.110	2.310	6,735,000	14,901,150	2.2125	0.218	0.217	0.219	0.211	0.231	67,350,000	0.2212	0.93%
2015-01-28	0	2.160	2.160	2.170	2.080	2.300	6,525,000	14,296,300	2.1910	0.216	0.216	0.217	0.208	0.230	65,250,000	0.2191	1.89%
2015-01-27	0	2.120	2.100	2.110	2.030	2.500	12,660,000	28,410,650	2.2441	0.212	0.210	0.211	0.203	0.250	126,600,000	0.2244	-4.07%
2015-01-26	0	2.210	2.200	2.210	1.740	2.670	32,352,000	75,040,720	2.3195	0.221	0.220	0.221	0.174	0.267	323,520,000	0.2320	16.32%
2015-01-23	0	1.900	1.890	1.900	1.860	2.040	5,885,000	11,252,400	1.9120	0.190	0.189	0.190	0.186	0.204	58,850,000	0.1912	-4.52%
2015-01-22	0	1.990	1.990	2.000	1.960	2.230	5,565,000	11,579,000	2.0807	0.199	0.199	0.200	0.196	0.223	55,650,000	0.2081	-9.13%
2015-01-21	0	2.190	2.180	2.210	2.100	2.320	3,630,000	8,099,950	2.2314	0.219	0.218	0.221	0.210	0.232	36,300,000	0.2231	-1.79%
2015-01-20	0	2.230	2.230	2.240	2.200	2.400	2,375,000	5,355,250	2.2548	0.223	0.223	0.224	0.220	0.240	23,750,000	0.2255	-3.04%
2015-01-19	0	2.300	2.290	2.310	2.270	2.410	2,130,000	4,943,050	2.3207	0.230	0.229	0.231	0.227	0.241	21,300,000	0.2321	-6.50%
2015-01-16	0	2.460	2.440	2.470	2.300	2.550	4,285,000	10,334,550	2.4118	0.246	0.244	0.247	0.230	0.255	42,850,000	0.2412	1.23%
2015-01-15	0	2.430	2.350	2.430	2.230	2.550	5,325,000	12,789,800	2.4018	0.243	0.235	0.243	0.223	0.255	53,250,000	0.2402	-3.95%
2015-01-14	0	2.530	2.480	2.530	2.450	2.660	3,175,000	8,072,850	2.5426	0.253	0.248	0.253	0.245	0.266	31,750,000	0.2543	-5.60%
2015-01-13	0	2.680	2.630	2.660	2.600	2.920	2,860,000	7,715,800	2.6978	0.268	0.263	0.266	0.260	0.292	28,600,000	0.2698	-5.30%
2015-01-12	0	2.830	2.810	2.830	2.380	2.900	8,770,000	23,273,200	2.6537	0.283	0.281	0.283	0.238	0.290	87,700,000	0.2654	10.12%
2015-01-09	0	2.570	2.560	2.570	2.530	2.790	6,125,000	15,986,800	2.6101	0.257	0.256	0.257	0.253	0.279	61,250,000	0.2610	-5.51%
2015-01-08	0	2.720	2.700	2.750	2.700	2.960	4,800,000	13,357,900	2.7829	0.272	0.270	0.275	0.270	0.296	48,000,000	0.2783	-8.11%
2015-01-07	0	2.960	2.910	2.960	2.870	3.070	4,070,000	12,001,450	2.9488	0.296	0.291	0.296	0.287	0.307	40,700,000	0.2949	-1.33%
2015-01-06	0	3.000	2.980	2.990	2.850	3.400	7,835,000	24,832,450	3.1694	0.300	0.298	0.299	0.285	0.340	78,350,000	0.3169	0.33%
2015-01-05	0	2.990	2.980	3.000	2.820	3.580	11,070,000	33,810,450	3.0542	0.299	0.298	0.300	0.282	0.358	110,700,000	0.3054	-14.08%
2015-01-02	0	3.480	3.470	3.480	3.460	3.810	6,555,000	23,578,500	3.5970	0.348	0.347	0.348	0.346	0.381	65,550,000	0.3597	-1.97%
2014-12-31	0	3.550	3.550	3.570	3.220	3.900	7,230,000	26,194,100	3.6230	0.355	0.355	0.357	0.322	0.390	72,300,000	0.3623	1.72%
2014-12-30	0	3.490	3.460	3.520	3.450	4.250	11,449,000	42,477,040	3.7101	0.349	0.346	0.352	0.345	0.425	114,490,000	0.3710	-10.97%
2014-12-29	0	3.920	3.930	3.940	2.350	4.320	36,698,000	134,080,140	3.6536	0.392	0.393	0.394	0.235	0.432	366,980,000	0.3654	56.18%
2014-12-24	0	2.510	2.510	2.520	2.380	4.200	25,458,000	79,666,750	3.1293	0.251	0.251	0.252	0.238	0.420	254,580,000	0.3129	-44.21%
2014-12-23	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2014-12-22	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2014-12-19	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2014-12-18	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2014-12-17	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2014-12-16	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2014-12-15	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2014-12-12	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2014-12-11	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2014-12-10	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2014-12-09	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2014-12-08	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2014-12-05	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2014-12-04	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2014-12-03	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2014-12-02	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2014-12-01	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2014-11-28	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2014-11-27	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2014-11-26	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2014-11-25	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2014-11-24	0	4.500	4.460	4.480	4.110	6.260	38,715,010	199,068,280	5.1419	0.450	0.446	0.448	0.411	0.626	387,261,976	0.5140	-19.35%
2014-11-21	0	5.580	5.560	5.570	2.820	5.800	103,383,500	451,393,620	4.3662	0.558	0.556	0.557	0.282	0.580	1,034,133,750	0.4365	97.87%
2014-11-20	0	2.820	2.830	2.860	2.100	3.080	55,557,000	150,107,800	2.7019	0.282	0.283	0.286	0.210	0.308	555,730,544	0.2701	21.55%
2014-11-19	0	2.320	2.320	2.330	2.080	3.850	69,357,000	202,032,160	2.9129	0.232	0.232	0.233	0.208	0.385	693,770,423	0.2912	-21.62%
2014-11-18	0	2.960	2.960	2.990	1.510	3.760	154,925,000	407,806,000	2.6323	0.296	0.296	0.299	0.151	0.376	1,549,697,690	0.2632	94.74%
2014-11-17	0	1.520	1.500	1.520	1.200	1.540	106,133,500	144,718,340	1.3636	0.152	0.150	0.152	0.120	0.154	1,061,641,696	0.1363	220.00%
2014-11-14	1	-	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2014-11-13	0	0.475	0.475	0.480	0.460	0.510	11,990,000	5,818,100	0.4852	0.047	0.047	0.048	0.046	0.051	119,934,648	0.0485	-2.06%
2014-11-12	0	0.485	0.475	0.485	0.405	0.495	32,170,000	14,841,250	0.4613	0.048	0.047	0.048	0.040	0.049	321,792,962	0.0461	21.25%
2014-11-11	0	0.400	0.395	0.400	0.360	0.400	7,060,000	2,747,400	0.3892	0.040	0.039	0.040	0.036	0.040	70,620,401	0.0389	11.11%
2014-11-10	0	0.360	0.360	0.375	0.355	0.395	5,065,000	1,891,425	0.3734	0.036	0.036	0.037	0.035	0.039	50,664,636	0.0373	-4.00%
2014-11-07	0	0.375	0.375	0.385	0.375	0.400	3,290,000	1,268,800	0.3857	0.037	0.037	0.038	0.037	0.040	32,909,507	0.0386	-6.25%
2014-11-06	0	0.400	0.390	0.400	0.360	0.410	8,000,000	2,981,500	0.3727	0.040	0.039	0.040	0.036	0.041	80,023,118	0.0373	8.11%
2014-11-05	0	0.370	0.370	0.375	0.340	0.370	970,000	351,600	0.3625	0.037	0.037	0.037	0.034	0.037	9,702,803	0.0362	4.23%
2014-11-04	0	0.355	0.355	0.360	0.330	0.355	520,000	179,025	0.3443	0.035	0.035	0.036	0.033	0.035	5,201,503	0.0344	2.90%
2014-11-03	0	0.345	0.345	0.355	0.340	0.350	185,000	64,150	0.3468	0.034	0.034	0.035	0.034	0.035	1,850,535	0.0347	-1.43%
2014-10-31	0	0.350	0.335	0.350	-	-	0	0	-	0.035	0.033	0.035	-	-	0	-	0.00%
2014-10-30	0	0.350	0.350	0.355	0.340	0.380	1,970,000	693,600	0.3521	0.035	0.035	0.035	0.034	0.038	19,705,693	0.0352	0.00%
2014-10-29	0	0.350	0.340	0.350	0.335	0.355	305,000	104,950	0.3441	0.035	0.034	0.035	0.033	0.035	3,050,881	0.0344	0.00%
2014-10-28	0	0.350	0.340	0.360	0.335	0.350	720,000	244,425	0.3395	0.035	0.034	0.036	0.033	0.035	7,202,081	0.0339	0.00%
2014-10-27	0	0.350	0.340	0.350	0.340	0.350	375,000	130,250	0.3473	0.035	0.034	0.035	0.034	0.035	3,751,084	0.0347	0.00%
2014-10-24	0	0.350	0.340	0.350	0.340	0.355	775,000	268,375	0.3463	0.035	0.034	0.035	0.034	0.035	7,752,240	0.0346	0.00%
2014-10-23	0	0.350	0.335	0.350	0.325	0.350	610,000	201,600	0.3305	0.035	0.033	0.035	0.032	0.035	6,101,763	0.0330	-2.78%
2014-10-22	0	0.360	0.350	0.360	0.350	0.360	905,000	316,800	0.3501	0.036	0.035	0.036	0.035	0.036	9,052,615	0.0350	2.86%
2014-10-21	0	0.350	0.345	0.355	0.350	0.350	575,000	201,250	0.3500	0.035	0.034	0.035	0.035	0.035	5,751,662	0.0350	-1.41%
2014-10-20	0	0.355	0.345	0.360	0.345	0.370	580,000	206,425	0.3559	0.035	0.034	0.036	0.034	0.037	5,801,676	0.0356	-2.74%
2014-10-17	0	0.365	0.360	0.365	0.345	0.365	1,340,000	469,625	0.3505	0.036	0.036	0.036	0.034	0.036	13,403,872	0.0350	2.82%
2014-10-16	0	0.355	0.350	0.355	0.335	0.355	1,695,000	579,600	0.3419	0.035	0.035	0.035	0.033	0.035	16,954,898	0.0342	1.43%
2014-10-15	0	0.350	0.340	0.350	0.340	0.350	435,000	151,600	0.3485	0.035	0.034	0.035	0.034	0.035	4,351,257	0.0348	1.45%
2014-10-14	0	0.345	0.340	0.350	0.320	0.360	4,880,000	1,631,850	0.3344	0.034	0.034	0.035	0.032	0.036	48,814,102	0.0334	-1.43%
2014-10-13	0	0.350	0.340	0.355	0.330	0.350	1,180,000	398,500	0.3377	0.035	0.034	0.035	0.033	0.035	11,803,410	0.0338	-2.78%
2014-10-10	0	0.360	0.360	0.370	0.350	0.385	1,275,000	464,500	0.3643	0.036	0.036	0.037	0.035	0.038	12,753,684	0.0364	-5.26%
2014-10-09	0	0.380	0.380	0.385	0.370	0.400	5,345,000	2,076,300	0.3885	0.038	0.038	0.038	0.037	0.040	53,465,446	0.0388	1.33%
2014-10-08	0	0.375	0.370	0.375	0.340	0.375	4,830,000	1,766,625	0.3658	0.037	0.037	0.037	0.034	0.037	48,313,957	0.0366	7.14%
2014-10-07	0	0.350	0.350	0.360	0.320	0.380	9,390,000	3,368,475	0.3587	0.035	0.035	0.036	0.032	0.038	93,927,135	0.0359	9.38%
2014-10-06	0	0.320	0.315	0.320	0.315	0.340	1,100,000	362,275	0.3293	0.032	0.031	0.032	0.031	0.034	11,003,179	0.0329	-1.54%
2014-10-03	0	0.325	0.310	0.325	0.310	0.330	1,750,000	563,100	0.3218	0.032	0.031	0.032	0.031	0.033	17,505,057	0.0322	1.56%
2014-09-30	0	0.320	0.320	0.325	0.300	0.335	6,035,000	1,857,125	0.3077	0.032	0.032	0.032	0.030	0.033	60,367,439	0.0308	-5.88%
2014-09-29	0	0.340	0.335	0.350	0.330	0.360	8,405,000	2,885,650	0.3433	0.034	0.033	0.035	0.033	0.036	84,074,288	0.0343	-11.69%
2014-09-26	0	0.385	0.385	0.390	0.350	0.400	4,685,000	1,758,875	0.3754	0.038	0.038	0.039	0.035	0.040	46,863,538	0.0375	6.94%
2014-09-25	0	0.360	0.350	0.360	0.345	0.410	21,140,000	8,044,400	0.3805	0.036	0.035	0.036	0.034	0.041	211,461,089	0.0380	-4.00%
2014-09-24	0	0.375	0.375	0.380	0.295	0.435	55,920,000	21,246,925	0.3800	0.037	0.037	0.038	0.029	0.043	559,361,593	0.0380	25.00%
2014-09-23	0	0.300	0.295	0.300	0.295	0.300	485,000	144,325	0.2976	0.030	0.029	0.030	0.029	0.030	4,851,402	0.0297	3.45%
2014-09-22	0	0.290	0.290	0.295	0.280	0.295	570,000	160,775	0.2821	0.029	0.029	0.029	0.028	0.029	5,701,647	0.0282	1.75%
2014-09-19	0	0.285	0.285	0.295	0.285	0.295	440,000	126,850	0.2883	0.028	0.028	0.029	0.028	0.029	4,401,271	0.0288	-1.72%
2014-09-18	0	0.290	0.290	0.305	0.290	0.290	115,000	33,350	0.2900	0.029	0.029	0.030	0.029	0.029	1,150,332	0.0290	-3.33%
2014-09-17	0	0.300	0.290	0.300	0.300	0.300	1,150,000	345,000	0.3000	0.030	0.029	0.030	0.030	0.030	11,503,323	0.0300	0.00%
2014-09-16	0	0.300	0.290	0.300	0.300	0.305	1,930,000	581,925	0.3015	0.030	0.029	0.030	0.030	0.030	19,305,577	0.0301	1.69%
2014-09-15	0	0.295	0.290	0.295	0.285	0.300	1,055,000	311,300	0.2951	0.029	0.029	0.029	0.028	0.030	10,553,049	0.0295	3.51%
2014-09-12	0	0.285	0.275	0.285	0.270	0.285	455,000	125,375	0.2755	0.028	0.027	0.028	0.027	0.028	4,551,315	0.0275	0.00%
2014-09-11	0	0.285	0.275	0.300	-	-	0	0	-	0.028	0.027	0.030	-	-	0	-	0.00%
2014-09-10	0	0.285	0.275	0.290	0.285	0.290	70,000	20,250	0.2893	0.028	0.027	0.029	0.028	0.029	700,202	0.0289	0.00%
2014-09-08	0	0.285	0.285	0.300	0.285	0.285	40,000	11,400	0.2850	0.028	0.028	0.030	0.028	0.028	400,116	0.0285	0.00%
2014-09-05	0	0.285	0.280	0.285	-	-	0	0	-	0.028	0.028	0.028	-	-	0	-	0.00%
2014-09-04	0	0.285	0.270	0.290	0.285	0.285	80,000	22,800	0.2850	0.028	0.027	0.029	0.028	0.028	800,231	0.0285	0.00%
2014-09-03	0	0.285	0.280	0.290	0.280	0.285	110,000	31,300	0.2845	0.028	0.028	0.029	0.028	0.028	1,100,318	0.0284	0.00%
2014-09-02	0	0.285	0.280	0.285	0.285	0.285	90,000	25,650	0.2850	0.028	0.028	0.028	0.028	0.028	900,260	0.0285	0.00%
2014-09-01	0	0.285	0.270	0.290	0.275	0.290	90,000	25,850	0.2872	0.028	0.027	0.029	0.027	0.029	900,260	0.0287	0.00%
2014-08-29	0	0.285	0.275	0.285	-	-	0	0	-	0.028	0.027	0.028	-	-	0	-	0.00%
2014-08-28	0	0.285	0.275	0.285	0.285	0.285	75,000	21,375	0.2850	0.028	0.027	0.028	0.028	0.028	750,217	0.0285	0.00%
2014-08-27	0	0.285	0.285	0.295	0.280	0.290	975,000	279,200	0.2864	0.028	0.028	0.029	0.028	0.029	9,752,817	0.0286	0.00%
2014-08-26	0	0.285	0.285	0.290	0.275	0.315	7,835,000	2,345,725	0.2994	0.028	0.028	0.029	0.027	0.031	78,372,641	0.0299	5.56%
2014-08-25	0	0.270	0.270	0.280	0.260	0.270	350,000	92,650	0.2647	0.027	0.027	0.028	0.026	0.027	3,501,011	0.0265	1.89%
2014-08-22	0	0.265	0.260	0.270	0.250	0.280	2,645,000	681,750	0.2578	0.026	0.026	0.027	0.025	0.028	26,457,643	0.0258	-5.36%
2014-08-21	0	0.280	0.270	0.280	0.270	0.280	30,000	8,200	0.2733	0.028	0.027	0.028	0.027	0.028	300,087	0.0273	1.82%
2014-08-20	0	0.275	0.270	0.280	0.246	0.280	4,295,000	1,120,305	0.2608	0.027	0.027	0.028	0.025	0.028	42,962,411	0.0261	-3.51%
2014-08-19	0	0.285	0.280	0.290	0.280	0.285	150,000	42,500	0.2833	0.028	0.028	0.029	0.028	0.028	1,500,433	0.0283	1.79%
2014-08-18	0	0.280	0.280	0.285	0.270	0.280	520,000	144,650	0.2782	0.028	0.028	0.028	0.027	0.028	5,201,503	0.0278	0.00%
2014-08-15	0	0.280	0.275	0.280	0.280	0.280	40,000	11,200	0.2800	0.028	0.027	0.028	0.028	0.028	400,116	0.0280	0.00%
2014-08-14	0	0.280	0.270	0.280	0.275	0.280	65,000	17,900	0.2754	0.028	0.027	0.028	0.027	0.028	650,188	0.0275	0.00%
2014-08-13	0	0.280	0.280	0.290	0.280	0.280	55,000	15,400	0.2800	0.028	0.028	0.029	0.028	0.028	550,159	0.0280	0.00%
2014-08-12	0	0.280	0.270	0.280	0.270	0.280	210,000	58,700	0.2795	0.028	0.027	0.028	0.027	0.028	2,100,607	0.0279	0.00%
2014-08-11	0	0.280	0.270	0.280	-	-	0	0	-	0.028	0.027	0.028	-	-	0	-	0.00%
2014-08-08	0	0.280	0.270	0.280	0.270	0.280	740,000	201,900	0.2728	0.028	0.027	0.028	0.027	0.028	7,402,138	0.0273	0.00%
2014-08-07	0	0.280	0.275	0.285	0.280	0.280	100,000	28,000	0.2800	0.028	0.027	0.028	0.028	0.028	1,000,289	0.0280	-1.75%
2014-08-06	0	0.285	0.285	0.300	0.275	0.300	915,000	260,200	0.2844	0.028	0.028	0.030	0.027	0.030	9,152,644	0.0284	1.79%
2014-08-05	0	0.280	0.275	0.285	0.275	0.280	590,000	164,250	0.2784	0.028	0.027	0.028	0.027	0.028	5,901,705	0.0278	0.00%
2014-08-04	0	0.280	0.275	0.285	-	-	0	0	-	0.028	0.027	0.028	-	-	0	-	0.00%
2014-08-01	0	0.280	0.280	0.295	0.280	0.285	735,000	207,725	0.2826	0.028	0.028	0.029	0.028	0.028	7,352,124	0.0283	-6.67%
2014-07-31	0	0.300	0.285	0.300	-	-	0	0	-	0.030	0.028	0.030	-	-	0	-	0.00%
2014-07-30	0	0.300	0.295	0.300	0.270	0.310	5,515,000	1,641,500	0.2976	0.030	0.029	0.030	0.027	0.031	55,165,937	0.0298	7.14%
2014-07-29	0	0.280	0.270	0.285	-	-	0	0	-	0.028	0.027	0.028	-	-	0	-	0.00%
2014-07-28	0	0.280	0.275	0.290	0.280	0.280	200,000	56,000	0.2800	0.028	0.027	0.029	0.028	0.028	2,000,578	0.0280	0.00%
2014-07-25	0	0.280	0.280	0.285	0.265	0.290	4,640,000	1,286,275	0.2772	0.028	0.028	0.028	0.026	0.029	46,413,408	0.0277	5.66%
2014-07-24	0	0.265	0.265	0.270	0.265	0.265	160,000	42,400	0.2650	0.026	0.026	0.027	0.026	0.026	1,600,462	0.0265	0.00%
2014-07-23	0	0.265	0.265	0.270	0.265	0.265	100,000	26,500	0.2650	0.026	0.026	0.027	0.026	0.026	1,000,289	0.0265	0.00%
2014-07-22	0	0.265	0.265	0.270	0.265	0.270	535,000	143,075	0.2674	0.026	0.026	0.027	0.026	0.027	5,351,546	0.0267	0.00%
2014-07-21	0	0.265	0.260	0.265	-	-	60,000	15,900	0.2650	0.026	0.026	0.026	-	-	600,173	0.0265	-1.85%
2014-07-18	0	0.270	0.270	0.300	0.270	0.275	305,000	82,800	0.2715	0.027	0.027	0.030	0.027	0.027	3,050,881	0.0271	0.00%
2014-07-17	0	0.270	0.270	0.280	0.270	0.270	200,000	54,000	0.2700	0.027	0.027	0.028	0.027	0.027	2,000,578	0.0270	-5.26%
2014-07-16	0	0.285	0.270	0.285	-	-	0	0	-	0.028	0.027	0.028	-	-	0	-	0.00%
2014-07-15	0	0.285	0.270	0.295	-	-	0	0	-	0.028	0.027	0.029	-	-	0	-	0.00%
2014-07-14	0	0.285	0.270	0.295	-	-	0	0	-	0.028	0.027	0.029	-	-	0	-	0.00%
2014-07-11	0	0.285	0.280	0.290	0.270	0.290	1,670,000	473,050	0.2833	0.028	0.028	0.029	0.027	0.029	16,704,826	0.0283	5.56%
2014-07-10	0	0.270	0.270	0.280	0.265	0.275	130,000	35,450	0.2727	0.027	0.027	0.028	0.026	0.027	1,300,376	0.0273	-1.82%
2014-07-09	0	0.275	0.260	0.275	-	-	0	0	-	0.027	0.026	0.027	-	-	0	-	0.00%
2014-07-08	0	0.275	0.265	0.280	0.270	0.275	405,000	110,675	0.2733	0.027	0.026	0.028	0.027	0.027	4,051,170	0.0273	1.85%
2014-07-07	0	0.270	0.260	0.270	0.270	0.270	55,000	14,850	0.2700	0.027	0.026	0.027	0.027	0.027	550,159	0.0270	0.00%
2014-07-04	0	0.270	0.265	0.270	0.260	0.275	355,000	96,675	0.2723	0.027	0.026	0.027	0.026	0.027	3,551,026	0.0272	0.00%
2014-07-03	0	0.270	0.260	0.270	0.270	0.270	50,000	13,500	0.2700	0.027	0.026	0.027	0.027	0.027	500,144	0.0270	0.00%
2014-07-02	0	0.270	0.265	0.275	0.270	0.270	50,000	13,500	0.2700	0.027	0.026	0.027	0.027	0.027	500,144	0.0270	0.00%
2014-06-30	0	0.270	0.255	0.270	-	-	0	0	-	0.027	0.025	0.027	-	-	0	-	0.00%
2014-06-27	0	0.270	0.255	0.270	0.260	0.270	100,000	26,100	0.2610	0.027	0.025	0.027	0.026	0.027	1,000,289	0.0261	1.89%
2014-06-26	0	0.265	0.260	0.275	0.265	0.265	60,000	15,900	0.2650	0.026	0.026	0.027	0.026	0.026	600,173	0.0265	-1.85%
2014-06-25	0	0.270	0.265	0.270	-	-	0	0	-	0.027	0.026	0.027	-	-	0	-	0.00%
2014-06-24	0	0.270	0.260	0.275	-	-	0	0	-	0.027	0.026	0.027	-	-	0	-	0.00%
2014-06-23	0	0.270	0.265	0.275	-	-	0	0	-	0.027	0.026	0.027	-	-	0	-	0.00%
2014-06-20	0	0.270	0.250	0.270	0.270	0.275	180,000	49,000	0.2722	0.027	0.025	0.027	0.027	0.027	1,800,520	0.0272	0.00%
2014-06-19	0	0.270	0.260	0.270	-	-	0	0	-	0.027	0.026	0.027	-	-	0	-	0.00%
2014-06-18	0	0.270	0.270	0.275	0.270	0.270	280,000	75,600	0.2700	0.027	0.027	0.027	0.027	0.027	2,800,809	0.0270	3.85%
2014-06-17	0	0.260	0.255	0.270	0.260	0.270	930,000	245,000	0.2634	0.026	0.025	0.027	0.026	0.027	9,302,687	0.0263	-3.70%
2014-06-16	0	0.270	0.260	0.270	0.270	0.270	5,000	1,350	0.2700	0.027	0.026	0.027	0.027	0.027	50,014	0.0270	0.00%
2014-06-13	0	0.270	0.260	0.270	-	-	0	0	-	0.027	0.026	0.027	-	-	0	-	-1.82%
2014-06-12	0	0.275	0.260	0.275	-	-	0	0	-	0.027	0.026	0.027	-	-	0	-	0.00%
2014-06-11	0	0.275	0.255	0.275	-	-	0	0	-	0.027	0.025	0.027	-	-	0	-	0.00%
2014-06-10	0	0.275	0.260	0.275	-	-	0	0	-	0.027	0.026	0.027	-	-	0	-	0.00%
2014-06-09	0	0.275	0.250	0.275	0.275	0.275	25,000	6,875	0.2750	0.027	0.025	0.027	0.027	0.027	250,072	0.0275	1.85%
2014-06-06	0	0.270	0.250	0.270	-	-	0	0	-	0.027	0.025	0.027	-	-	0	-	0.00%
2014-06-05	0	0.270	0.255	0.270	0.270	0.275	1,425,000	384,875	0.2701	0.027	0.025	0.027	0.027	0.027	14,254,118	0.0270	0.00%
2014-06-04	0	0.270	0.250	0.270	-	-	0	0	-	0.027	0.025	0.027	-	-	0	-	0.00%
2014-06-03	0	0.270	0.248	0.270	-	-	0	0	-	0.027	0.025	0.027	-	-	0	-	0.00%
2014-05-30	0	0.270	0.250	0.270	-	-	0	0	-	0.027	0.025	0.027	-	-	0	-	-1.82%
2014-05-29	0	0.275	0.255	0.275	-	-	0	0	-	0.027	0.025	0.027	-	-	0	-	0.00%
2014-05-28	0	0.275	0.250	0.275	0.270	0.275	110,000	30,200	0.2745	0.027	0.025	0.027	0.027	0.027	1,100,318	0.0274	1.85%
2014-05-27	0	0.270	0.255	0.270	-	-	0	0	-	0.027	0.025	0.027	-	-	0	-	0.00%
2014-05-26	0	0.270	0.255	0.270	-	-	0	0	-	0.027	0.025	0.027	-	-	0	-	0.00%
2014-05-23	0	0.270	0.255	0.270	0.270	0.270	65,000	17,550	0.2700	0.027	0.025	0.027	0.027	0.027	650,188	0.0270	1.89%
2014-05-22	0	0.265	0.265	0.270	0.265	0.275	790,000	211,300	0.2675	0.026	0.026	0.027	0.026	0.027	7,902,283	0.0267	3.92%
2014-05-21	0	0.255	0.250	0.255	-	-	0	0	-	0.025	0.025	0.025	-	-	0	-	0.00%
2014-05-20	0	0.255	0.239	0.260	-	-	0	0	-	0.025	0.024	0.026	-	-	0	-	0.00%
2014-05-19	0	0.255	0.248	0.260	0.255	0.255	100,000	25,500	0.2550	0.025	0.025	0.026	0.025	0.025	1,000,289	0.0255	5.81%
2014-05-16	0	0.241	0.241	0.250	0.240	0.240	30,000	7,200	0.2400	0.024	0.024	0.025	0.024	0.024	300,087	0.0240	-1.23%
2014-05-15	0	0.244	0.242	0.255	0.244	0.244	120,000	29,280	0.2440	0.024	0.024	0.025	0.024	0.024	1,200,347	0.0244	1.24%
2014-05-14	0	0.241	0.241	0.249	0.231	0.235	25,000	5,855	0.2342	0.024	0.024	0.025	0.023	0.023	250,072	0.0234	-3.21%
2014-05-13	0	0.249	0.242	0.249	0.249	0.250	300,000	74,800	0.2493	0.025	0.024	0.025	0.025	0.025	3,000,867	0.0249	0.00%
2014-05-12	0	0.249	0.249	0.260	0.249	0.250	120,000	29,940	0.2495	0.025	0.025	0.026	0.025	0.025	1,200,347	0.0249	-2.35%
2014-05-09	0	0.255	0.250	0.265	0.250	0.255	70,000	17,600	0.2514	0.025	0.025	0.026	0.025	0.025	700,202	0.0251	-3.77%
2014-05-08	0	0.265	0.255	0.265	-	-	0	0	-	0.026	0.025	0.026	-	-	0	-	0.00%
2014-05-07	0	0.265	0.255	0.270	-	-	0	0	-	0.026	0.025	0.027	-	-	0	-	0.00%
2014-05-05	0	0.265	0.255	0.270	-	-	0	0	-	0.026	0.025	0.027	-	-	0	-	0.00%
2014-05-02	0	0.265	0.255	0.275	-	-	0	0	-	0.026	0.025	0.027	-	-	0	-	0.00%
2014-04-30	0	0.265	0.255	0.275	-	-	0	0	-	0.026	0.025	0.027	-	-	0	-	0.00%
2014-04-29	0	0.265	0.260	0.270	-	-	0	0	-	0.026	0.026	0.027	-	-	0	-	0.00%
2014-04-28	0	0.265	0.255	0.270	0.265	0.270	160,000	42,950	0.2684	0.026	0.025	0.027	0.026	0.027	1,600,462	0.0268	-1.85%
2014-04-25	0	0.270	0.260	0.270	-	-	0	0	-	0.027	0.026	0.027	-	-	0	-	0.00%
2014-04-24	0	0.270	0.260	0.270	-	-	0	0	-	0.027	0.026	0.027	-	-	0	-	0.00%
2014-04-23	0	0.270	0.260	0.275	-	-	0	0	-	0.027	0.026	0.027	-	-	0	-	0.00%
2014-04-22	0	0.270	0.260	0.270	0.270	0.270	5,000	1,350	0.2700	0.027	0.026	0.027	0.027	0.027	50,014	0.0270	1.89%
2014-04-17	0	0.265	0.260	0.270	0.265	0.265	220,000	58,400	0.2655	0.026	0.026	0.027	0.026	0.026	2,200,636	0.0265	1.92%
2014-04-16	0	0.260	0.260	0.270	0.260	0.265	60,000	15,850	0.2642	0.026	0.026	0.027	0.026	0.026	600,173	0.0264	0.00%
2014-04-15	0	0.260	0.260	0.265	0.260	0.260	185,000	48,100	0.2600	0.026	0.026	0.026	0.026	0.026	1,850,535	0.0260	-3.70%
2014-04-14	0	0.270	0.270	0.275	0.260	0.270	225,000	59,650	0.2651	0.027	0.027	0.027	0.026	0.027	2,250,650	0.0265	0.00%
2014-04-11	0	0.270	0.270	0.280	0.270	0.270	20,000	5,400	0.2700	0.027	0.027	0.028	0.027	0.027	200,058	0.0270	0.00%
2014-04-10	0	0.270	0.265	0.270	0.270	0.270	100,000	27,000	0.2700	0.027	0.026	0.027	0.027	0.027	1,000,289	0.0270	-1.82%
2014-04-09	0	0.275	0.270	0.275	0.270	0.275	160,000	43,500	0.2719	0.027	0.027	0.027	0.027	0.027	1,600,462	0.0272	0.00%
2014-04-08	0	0.275	0.265	0.280	0.270	0.280	200,000	55,525	0.2776	0.027	0.026	0.028	0.027	0.028	2,000,578	0.0278	1.85%
2014-04-07	0	0.270	0.265	0.275	0.270	0.290	295,000	82,700	0.2803	0.027	0.026	0.027	0.027	0.029	2,950,852	0.0280	-6.90%
2014-04-04	0	0.290	0.285	0.290	0.270	0.290	1,290,000	364,500	0.2826	0.029	0.028	0.029	0.027	0.029	12,903,728	0.0282	7.41%
2014-04-03	0	0.270	0.265	0.275	0.265	0.275	1,020,000	273,750	0.2684	0.027	0.026	0.027	0.026	0.027	10,202,948	0.0268	0.00%
2014-04-02	0	0.270	0.265	0.270	0.265	0.270	100,000	26,525	0.2653	0.027	0.026	0.027	0.026	0.027	1,000,289	0.0265	1.89%
2014-04-01	0	0.265	0.265	0.270	0.265	0.265	100,000	26,500	0.2650	0.026	0.026	0.027	0.026	0.026	1,000,289	0.0265	1.92%
2014-03-31	0	0.260	0.260	0.270	0.260	0.265	215,000	56,125	0.2610	0.026	0.026	0.027	0.026	0.026	2,150,621	0.0261	-1.89%
2014-03-28	0	0.265	0.265	0.270	0.265	0.265	50,000	13,250	0.2650	0.026	0.026	0.027	0.026	0.026	500,144	0.0265	0.00%
2014-03-27	0	0.265	0.260	0.270	0.265	0.265	200,000	53,000	0.2650	0.026	0.026	0.027	0.026	0.026	2,000,578	0.0265	-1.85%
2014-03-26	0	0.270	0.255	0.270	0.265	0.270	110,000	29,675	0.2698	0.027	0.025	0.027	0.026	0.027	1,100,318	0.0270	1.89%
2014-03-25	0	0.265	0.260	0.265	0.265	0.265	145,000	38,425	0.2650	0.026	0.026	0.026	0.026	0.026	1,450,419	0.0265	0.00%
2014-03-24	0	0.265	0.255	0.265	-	-	0	0	-	0.026	0.025	0.026	-	-	0	-	-1.85%
2014-03-21	0	0.270	0.260	0.270	0.265	0.270	260,000	69,200	0.2662	0.027	0.026	0.027	0.026	0.027	2,600,751	0.0266	3.85%
2014-03-20	0	0.260	0.260	0.265	0.255	0.265	2,795,000	719,200	0.2573	0.026	0.026	0.026	0.025	0.026	27,958,077	0.0257	1.96%
2014-03-19	0	0.255	0.255	0.265	0.255	0.265	3,155,000	805,975	0.2555	0.025	0.025	0.026	0.025	0.026	31,559,117	0.0255	-1.92%
2014-03-18	0	0.260	0.255	0.265	0.260	0.265	350,000	92,250	0.2636	0.026	0.025	0.026	0.026	0.026	3,501,011	0.0263	-3.70%
2014-03-17	0	0.270	0.260	0.270	0.270	0.270	140,000	37,800	0.2700	0.027	0.026	0.027	0.027	0.027	1,400,405	0.0270	3.85%
2014-03-14	0	0.260	0.255	0.270	0.260	0.260	200,000	52,000	0.2600	0.026	0.025	0.027	0.026	0.026	2,000,578	0.0260	0.00%
2014-03-13	0	0.260	0.260	0.270	0.260	0.270	610,000	160,325	0.2628	0.026	0.026	0.027	0.026	0.027	6,101,763	0.0263	-0.95%
2014-03-12	0	0.265	0.260	0.270	0.265	0.265	665,000	176,150	0.2649	0.026	0.026	0.027	0.026	0.026	6,715,273	0.0262	0.00%
2014-03-11	0	0.265	0.265	0.275	0.265	0.285	2,384,500	660,225	0.2769	0.026	0.026	0.027	0.026	0.028	24,079,051	0.0274	0.00%
2014-03-10	0	0.265	0.265	0.275	0.265	0.275	130,000	34,975	0.2690	0.026	0.026	0.027	0.026	0.027	1,312,760	0.0266	0.00%
2014-03-07	0	0.265	0.260	0.270	0.265	0.265	100,000	26,500	0.2650	0.026	0.026	0.027	0.026	0.026	1,009,816	0.0262	0.00%
2014-03-06	0	0.265	0.260	0.270	0.265	0.270	955,000	253,575	0.2655	0.026	0.026	0.027	0.026	0.027	9,643,738	0.0263	-1.85%
2014-03-05	0	0.270	0.265	0.275	0.265	0.270	90,000	24,175	0.2686	0.027	0.026	0.027	0.026	0.027	908,834	0.0266	0.00%
2014-03-04	0	0.270	0.265	0.275	0.270	0.270	200,000	54,000	0.2700	0.027	0.026	0.027	0.027	0.027	2,019,631	0.0267	0.00%
2014-03-03	0	0.270	0.265	0.280	0.270	0.270	360,000	97,200	0.2700	0.027	0.026	0.028	0.027	0.027	3,635,336	0.0267	-1.82%
2014-02-28	0	0.275	0.270	0.280	0.275	0.275	505,000	138,875	0.2750	0.027	0.027	0.028	0.027	0.027	5,099,568	0.0272	0.00%
2014-02-27	0	0.275	0.275	0.280	0.275	0.275	30,000	8,250	0.2750	0.027	0.027	0.028	0.027	0.027	302,945	0.0272	0.00%
2014-02-26	0	0.275	0.275	0.280	0.275	0.280	560,000	156,500	0.2795	0.027	0.027	0.028	0.027	0.028	5,654,967	0.0277	-1.79%
2014-02-25	0	0.280	0.275	0.280	0.280	0.280	80,000	22,400	0.2800	0.028	0.027	0.028	0.028	0.028	807,852	0.0277	0.00%
2014-02-24	0	0.280	0.275	0.280	0.280	0.280	385,000	107,800	0.2800	0.028	0.027	0.028	0.028	0.028	3,887,790	0.0277	0.00%
2014-02-21	0	0.280	0.275	0.285	0.275	0.285	1,005,000	282,425	0.2810	0.028	0.027	0.028	0.027	0.028	10,148,646	0.0278	-1.75%
2014-02-20	0	0.285	0.280	0.285	0.275	0.290	815,000	232,650	0.2855	0.028	0.028	0.028	0.027	0.029	8,229,997	0.0283	1.79%
2014-02-19	0	0.280	0.275	0.285	0.280	0.285	290,000	82,025	0.2828	0.028	0.027	0.028	0.028	0.028	2,928,465	0.0280	-1.75%
2014-02-18	0	0.285	0.285	0.290	0.280	0.285	50,000	14,200	0.2840	0.028	0.028	0.029	0.028	0.028	504,908	0.0281	0.00%
2014-02-17	0	0.285	0.280	0.295	0.280	0.285	350,000	99,700	0.2849	0.028	0.028	0.029	0.028	0.028	3,534,354	0.0282	0.00%
2014-02-14	0	0.285	0.285	0.295	0.285	0.285	135,000	38,475	0.2850	0.028	0.028	0.029	0.028	0.028	1,363,251	0.0282	-1.72%
2014-02-13	0	0.290	0.285	0.290	0.290	0.290	30,000	8,700	0.2900	0.029	0.028	0.029	0.029	0.029	302,945	0.0287	-1.69%
2014-02-12	0	0.295	0.285	0.295	0.275	0.295	165,000	47,600	0.2885	0.029	0.028	0.029	0.027	0.029	1,666,196	0.0286	-1.67%
2014-02-11	0	0.300	0.290	0.300	0.280	0.300	160,000	46,200	0.2888	0.030	0.029	0.030	0.028	0.030	1,615,705	0.0286	3.45%
2014-02-10	0	0.290	0.290	0.295	0.290	0.290	300,000	87,000	0.2900	0.029	0.029	0.029	0.029	0.029	3,029,447	0.0287	0.00%
2014-02-07	0	0.290	0.290	0.300	0.275	0.290	190,000	54,525	0.2870	0.029	0.029	0.030	0.027	0.029	1,918,650	0.0284	-1.69%
2014-02-06	0	0.295	0.285	0.295	0.295	0.300	40,000	11,825	0.2956	0.029	0.028	0.029	0.029	0.030	403,926	0.0293	0.00%
2014-02-05	0	0.295	0.280	0.295	0.290	0.295	880,000	259,400	0.2948	0.029	0.028	0.029	0.029	0.029	8,886,377	0.0292	1.72%
2014-02-04	0	0.290	0.280	0.290	0.270	0.290	170,000	47,375	0.2787	0.029	0.028	0.029	0.027	0.029	1,716,686	0.0276	0.00%
2014-01-30	0	0.290	0.275	0.290	-	-	0	0	-	0.029	0.027	0.029	-	-	0	-	0.00%
2014-01-29	0	0.290	0.280	0.290	-	-	0	0	-	0.029	0.028	0.029	-	-	0	-	0.00%
2014-01-28	0	0.290	0.280	0.290	0.295	0.295	100,000	29,500	0.2950	0.029	0.028	0.029	0.029	0.029	1,009,816	0.0292	3.57%
2014-01-27	0	0.280	0.275	0.285	0.270	0.285	390,000	108,650	0.2786	0.028	0.027	0.028	0.027	0.028	3,938,281	0.0276	-5.08%
2014-01-24	0	0.295	0.280	0.295	0.295	0.295	50,000	14,750	0.2950	0.029	0.028	0.029	0.029	0.029	504,908	0.0292	0.00%
2014-01-23	0	0.295	0.285	0.295	0.290	0.295	570,000	165,550	0.2904	0.029	0.028	0.029	0.029	0.029	5,755,949	0.0288	3.51%
2014-01-22	0	0.285	0.280	0.295	-	-	0	0	-	0.028	0.028	0.029	-	-	0	-	0.00%
2014-01-21	0	0.285	0.280	0.290	0.280	0.285	260,000	73,300	0.2819	0.028	0.028	0.029	0.028	0.028	2,625,520	0.0279	0.00%
2014-01-20	0	0.285	0.280	0.290	0.285	0.285	10,000	2,850	0.2850	0.028	0.028	0.029	0.028	0.028	100,982	0.0282	0.00%
2014-01-17	0	0.285	0.280	0.285	0.280	0.285	510,000	144,800	0.2839	0.028	0.028	0.028	0.028	0.028	5,150,059	0.0281	3.64%
2014-01-16	0	0.275	0.275	0.280	0.275	0.275	50,000	13,750	0.2750	0.027	0.027	0.028	0.027	0.027	504,908	0.0272	-1.79%
2014-01-15	0	0.280	0.275	0.280	0.275	0.280	360,000	99,750	0.2771	0.028	0.027	0.028	0.027	0.028	3,635,336	0.0274	0.00%
2014-01-14	0	0.280	0.275	0.285	0.275	0.280	370,000	103,350	0.2793	0.028	0.027	0.028	0.027	0.028	3,736,317	0.0277	0.00%
2014-01-13	0	0.280	0.275	0.285	0.280	0.280	350,000	98,000	0.2800	0.028	0.027	0.028	0.028	0.028	3,534,354	0.0277	-1.75%
2014-01-10	0	0.285	0.280	0.285	0.280	0.285	540,000	152,450	0.2823	0.028	0.028	0.028	0.028	0.028	5,453,004	0.0280	3.64%
2014-01-09	0	0.275	0.275	0.285	0.275	0.280	395,000	109,125	0.2763	0.027	0.027	0.028	0.027	0.028	3,988,771	0.0274	-1.79%
2014-01-08	0	0.280	0.275	0.280	0.280	0.280	100,000	28,000	0.2800	0.028	0.027	0.028	0.028	0.028	1,009,816	0.0277	0.00%
2014-01-07	0	0.280	0.275	0.285	0.280	0.280	300,000	84,000	0.2800	0.028	0.027	0.028	0.028	0.028	3,029,447	0.0277	0.00%
2014-01-06	0	0.280	0.275	0.285	-	-	0	0	-	0.028	0.027	0.028	-	-	0	-	0.00%
2014-01-03	0	0.280	0.280	0.285	0.270	0.280	565,000	156,925	0.2777	0.028	0.028	0.028	0.027	0.028	5,705,458	0.0275	0.00%
2014-01-02	0	0.280	0.275	0.285	0.280	0.280	200,000	56,000	0.2800	0.028	0.027	0.028	0.028	0.028	2,019,631	0.0277	0.00%
2013-12-31	0	0.280	0.280	0.285	0.275	0.285	420,000	116,575	0.2776	0.028	0.028	0.028	0.027	0.028	4,241,225	0.0275	-1.75%
2013-12-30	0	0.285	0.280	0.290	0.280	0.285	645,000	181,700	0.2817	0.028	0.028	0.029	0.028	0.028	6,513,310	0.0279	0.00%
2013-12-27	0	0.285	0.280	0.285	0.285	0.285	275,000	78,375	0.2850	0.028	0.028	0.028	0.028	0.028	2,776,993	0.0282	1.79%
2013-12-24	0	0.280	0.275	0.285	0.280	0.280	5,000	1,400	0.2800	0.028	0.027	0.028	0.028	0.028	50,491	0.0277	1.82%
2013-12-23	0	0.275	0.275	0.280	0.275	0.275	150,000	41,250	0.2750	0.027	0.027	0.028	0.027	0.027	1,514,723	0.0272	-1.79%
2013-12-20	0	0.280	0.280	0.285	0.280	0.285	1,350,000	383,300	0.2839	0.028	0.028	0.028	0.028	0.028	13,632,510	0.0281	-3.45%
2013-12-19	0	0.290	0.285	0.290	0.285	0.290	1,055,000	303,725	0.2879	0.029	0.028	0.029	0.028	0.029	10,653,554	0.0285	0.00%
2013-12-18	0	0.290	0.285	0.295	0.285	0.290	145,000	41,625	0.2871	0.029	0.028	0.029	0.028	0.029	1,464,233	0.0284	0.00%
2013-12-17	0	0.290	0.290	0.300	0.285	0.295	545,000	159,075	0.2919	0.029	0.029	0.030	0.028	0.029	5,503,495	0.0289	0.00%
2013-12-16	0	0.290	0.285	0.295	0.285	0.290	355,000	102,900	0.2899	0.029	0.028	0.029	0.028	0.029	3,584,845	0.0287	-1.69%
2013-12-13	0	0.295	0.290	0.300	0.290	0.295	830,000	243,850	0.2938	0.029	0.029	0.030	0.029	0.029	8,381,469	0.0291	0.00%
2013-12-12	0	0.295	0.295	0.300	0.290	0.300	1,435,000	421,900	0.2940	0.029	0.029	0.030	0.029	0.030	14,490,853	0.0291	-3.28%
2013-12-11	0	0.305	0.305	0.310	0.305	0.315	260,000	80,600	0.3100	0.030	0.030	0.031	0.030	0.031	2,625,520	0.0307	0.00%
2013-12-10	0	0.305	0.305	0.320	0.305	0.330	2,405,000	768,950	0.3197	0.030	0.030	0.032	0.030	0.033	24,286,064	0.0317	-1.61%
2013-12-09	0	0.310	0.300	0.310	0.310	0.310	1,365,000	423,150	0.3100	0.031	0.030	0.031	0.031	0.031	13,783,982	0.0307	0.00%
2013-12-06	0	0.310	0.305	0.310	0.300	0.315	1,605,000	492,150	0.3066	0.031	0.030	0.031	0.030	0.031	16,207,539	0.0304	-1.59%
2013-12-05	0	0.315	0.310	0.315	0.290	0.315	1,085,000	332,325	0.3063	0.031	0.031	0.031	0.029	0.031	10,956,499	0.0303	5.00%
2013-12-04	0	0.300	0.290	0.300	-	-	0	0	-	0.030	0.029	0.030	-	-	0	-	-3.23%
2013-12-03	0	0.310	0.300	0.310	-	-	0	0	-	0.031	0.030	0.031	-	-	0	-	-0.32%
2013-12-02	0	0.315	0.300	0.315	-	-	25,000	7,875	0.3150	0.031	0.029	0.031	-	-	255,701	0.0308	0.00%
2013-11-29	0	0.315	0.310	0.315	0.300	0.315	3,685,000	1,135,550	0.3082	0.031	0.030	0.031	0.029	0.031	37,690,310	0.0301	5.00%
2013-11-28	0	0.300	0.295	0.300	0.290	0.310	1,665,000	499,275	0.2999	0.029	0.029	0.029	0.028	0.030	17,029,679	0.0293	3.45%
2013-11-27	0	0.290	0.285	0.290	0.290	0.290	45,000	13,050	0.2900	0.028	0.028	0.028	0.028	0.028	460,262	0.0284	0.00%
2013-11-26	0	0.290	0.290	0.295	0.290	0.290	5,000	1,450	0.2900	0.028	0.028	0.029	0.028	0.028	51,140	0.0284	1.75%
2013-11-25	0	0.285	0.285	0.290	0.285	0.295	355,000	103,250	0.2908	0.028	0.028	0.028	0.028	0.029	3,630,952	0.0284	-3.39%
2013-11-22	0	0.295	0.290	0.300	0.290	0.295	555,000	162,450	0.2927	0.029	0.028	0.029	0.028	0.029	5,676,560	0.0286	0.00%
2013-11-21	0	0.295	0.290	0.300	0.290	0.295	695,000	202,325	0.2911	0.029	0.028	0.029	0.028	0.029	7,108,484	0.0285	0.00%
2013-11-20	0	0.295	0.295	0.310	0.295	0.295	200,000	59,000	0.2950	0.029	0.029	0.030	0.029	0.029	2,045,607	0.0288	-1.67%
2013-11-19	0	0.300	0.300	0.310	0.290	0.300	460,000	137,600	0.2991	0.029	0.029	0.030	0.028	0.029	4,704,896	0.0292	3.45%
2013-11-18	0	0.290	0.285	0.290	0.290	0.290	145,000	42,050	0.2900	0.028	0.028	0.028	0.028	0.028	1,483,065	0.0284	0.00%
2013-11-15	0	0.290	0.290	0.315	0.290	0.295	445,000	129,900	0.2919	0.028	0.028	0.031	0.028	0.029	4,551,476	0.0285	-1.69%
2013-11-14	0	0.295	0.285	0.315	0.295	0.305	200,000	59,750	0.2988	0.029	0.028	0.031	0.029	0.030	2,045,607	0.0292	-4.84%
2013-11-13	0	0.310	0.305	0.315	0.305	0.310	760,000	233,150	0.3068	0.030	0.030	0.031	0.030	0.030	7,773,307	0.0300	3.33%
2013-11-12	0	0.300	0.295	0.300	0.295	0.300	565,000	168,300	0.2979	0.029	0.029	0.029	0.029	0.029	5,778,840	0.0291	3.45%
2013-11-11	0	0.290	0.290	0.300	0.290	0.290	90,000	26,100	0.2900	0.028	0.028	0.029	0.028	0.028	920,523	0.0284	-1.69%
2013-11-08	0	0.295	0.285	0.300	0.290	0.295	480,000	141,100	0.2940	0.029	0.028	0.029	0.028	0.029	4,909,457	0.0287	0.00%
2013-11-07	0	0.295	0.285	0.305	-	-	0	0	-	0.029	0.028	0.030	-	-	0	-	0.00%
2013-11-06	0	0.295	0.295	0.300	0.285	0.295	55,000	15,900	0.2891	0.029	0.029	0.029	0.028	0.029	562,542	0.0283	1.72%
2013-11-05	0	0.290	0.290	0.295	0.290	0.290	105,000	30,450	0.2900	0.028	0.028	0.029	0.028	0.028	1,073,944	0.0284	-3.33%
2013-11-04	0	0.300	0.290	0.305	0.300	0.300	495,000	148,500	0.3000	0.029	0.028	0.030	0.029	0.029	5,062,877	0.0293	1.69%
2013-11-01	0	0.295	0.290	0.300	0.285	0.295	200,000	58,300	0.2915	0.029	0.028	0.029	0.028	0.029	2,045,607	0.0285	3.51%
2013-10-31	0	0.285	0.285	0.300	0.280	0.300	510,000	148,175	0.2905	0.028	0.028	0.029	0.027	0.029	5,216,298	0.0284	1.79%
2013-10-30	0	0.280	0.280	0.290	0.280	0.290	735,000	207,175	0.2819	0.027	0.027	0.028	0.027	0.028	7,517,606	0.0276	-3.45%
2013-10-29	0	0.290	0.280	0.290	0.285	0.295	570,000	165,650	0.2906	0.028	0.027	0.028	0.028	0.029	5,829,980	0.0284	1.75%
2013-10-28	0	0.285	0.285	0.290	0.280	0.280	370,000	104,100	0.2814	0.028	0.028	0.028	0.027	0.027	3,784,373	0.0275	-1.72%
2013-10-25	0	0.290	0.280	0.290	-	-	0	0	-	0.028	0.027	0.028	-	-	0	-	0.00%
2013-10-24	0	0.290	0.280	0.295	0.280	0.290	370,000	105,350	0.2847	0.028	0.027	0.029	0.027	0.028	3,784,373	0.0278	0.00%
2013-10-23	0	0.290	0.280	0.295	0.290	0.290	90,000	26,100	0.2900	0.028	0.027	0.029	0.028	0.028	920,523	0.0284	3.57%
2013-10-22	0	0.280	0.280	0.295	0.280	0.285	875,000	249,450	0.2851	0.027	0.027	0.029	0.027	0.028	8,949,531	0.0279	0.00%
2013-10-21	0	0.280	0.280	0.285	0.275	0.280	1,110,000	305,875	0.2756	0.027	0.027	0.028	0.027	0.027	11,353,119	0.0269	-1.75%
2013-10-18	0	0.285	0.285	0.290	0.275	0.285	1,270,000	353,800	0.2786	0.028	0.028	0.028	0.027	0.028	12,989,605	0.0272	5.56%
2013-10-17	0	0.270	0.270	0.275	0.270	0.275	1,035,000	282,225	0.2727	0.026	0.026	0.027	0.026	0.027	10,586,016	0.0267	-1.82%
2013-10-16	0	0.275	0.275	0.285	0.270	0.280	365,000	100,850	0.2763	0.027	0.027	0.028	0.026	0.027	3,733,233	0.0270	-1.79%
2013-10-15	0	0.280	0.280	0.285	0.275	0.290	1,705,000	476,100	0.2792	0.027	0.027	0.028	0.027	0.028	17,438,800	0.0273	-6.67%
2013-10-11	0	0.300	0.290	0.295	0.295	0.315	1,590,000	485,500	0.3053	0.029	0.028	0.029	0.029	0.031	16,262,576	0.0299	-6.25%
2013-10-10	0	0.320	0.315	0.320	0.280	0.325	11,060,000	3,422,775	0.3095	0.031	0.031	0.031	0.027	0.032	113,122,069	0.0303	18.52%
2013-10-09	0	0.270	0.270	0.285	0.270	0.275	500,000	136,225	0.2725	0.026	0.026	0.028	0.026	0.027	5,114,018	0.0266	-3.57%
2013-10-08	0	0.280	0.275	0.290	-	-	0	0	-	0.027	0.027	0.028	-	-	0	-	0.00%
2013-10-07	0	0.280	0.280	0.285	0.280	0.280	165,000	46,200	0.2800	0.027	0.027	0.028	0.027	0.027	1,687,626	0.0274	0.00%
2013-10-04	0	0.280	0.275	0.285	0.280	0.280	1,300,000	364,000	0.2800	0.027	0.027	0.028	0.027	0.027	13,296,446	0.0274	-1.75%
2013-10-03	0	0.285	0.280	0.290	0.280	0.295	785,000	224,900	0.2865	0.028	0.027	0.028	0.027	0.029	8,029,008	0.0280	1.79%
2013-10-02	0	0.280	0.280	0.290	0.280	0.280	5,000	1,400	0.2800	0.027	0.027	0.028	0.027	0.027	51,140	0.0274	-1.75%
2013-09-30	0	0.285	0.285	0.295	0.275	0.300	1,410,000	404,600	0.2870	0.028	0.028	0.029	0.027	0.029	14,421,530	0.0281	3.64%
2013-09-27	0	0.275	0.270	0.280	0.265	0.275	1,630,000	447,950	0.2748	0.027	0.026	0.027	0.026	0.027	16,671,697	0.0269	3.77%
2013-09-26	0	0.265	0.265	0.270	0.265	0.265	150,000	39,750	0.2650	0.026	0.026	0.026	0.026	0.026	1,534,205	0.0259	-1.85%
2013-09-25	0	0.270	0.270	0.275	0.265	0.275	590,000	158,750	0.2691	0.026	0.026	0.027	0.026	0.027	6,034,541	0.0263	-1.82%
2013-09-24	0	0.275	0.270	0.290	-	-	25,000	6,875	0.2750	0.027	0.026	0.028	-	-	255,701	0.0269	0.00%
2013-09-23	0	0.275	0.265	0.290	-	-	0	0	-	0.027	0.026	0.028	-	-	0	-	0.00%
2013-09-19	0	0.275	0.270	0.280	0.275	0.280	300,000	83,250	0.2775	0.027	0.026	0.027	0.027	0.027	3,068,411	0.0271	0.00%
2013-09-18	0	0.275	0.265	0.290	-	-	0	0	-	0.027	0.026	0.028	-	-	0	-	0.00%
2013-09-17	0	0.275	0.270	0.280	-	-	0	0	-	0.027	0.026	0.027	-	-	0	-	0.00%
2013-09-16	0	0.275	0.270	0.275	0.275	0.275	80,000	22,000	0.2750	0.027	0.026	0.027	0.027	0.027	818,243	0.0269	1.85%
2013-09-13	0	0.270	0.270	0.280	0.270	0.270	125,000	33,750	0.2700	0.026	0.026	0.027	0.026	0.026	1,278,504	0.0264	-1.82%
2013-09-12	0	0.275	0.270	0.275	0.275	0.275	140,000	38,500	0.2750	0.027	0.026	0.027	0.027	0.027	1,431,925	0.0269	-1.79%
2013-09-11	0	0.280	0.270	0.280	-	-	0	0	-	0.027	0.026	0.027	-	-	0	-	-1.75%
2013-09-10	0	0.285	0.280	0.290	0.280	0.285	1,290,000	367,550	0.2849	0.028	0.027	0.028	0.027	0.028	13,194,165	0.0279	5.56%
2013-09-09	0	0.270	0.270	0.275	0.270	0.270	55,000	14,850	0.2700	0.026	0.026	0.027	0.026	0.026	562,542	0.0264	-1.82%
2013-09-06	0	0.275	0.270	0.275	-	-	0	0	-	0.027	0.026	0.027	-	-	0	-	0.00%
2013-09-05	0	0.275	0.270	0.275	0.270	0.275	105,000	28,850	0.2748	0.027	0.026	0.027	0.026	0.027	1,073,944	0.0269	3.77%
2013-09-04	0	0.265	0.265	0.270	0.265	0.270	745,000	197,925	0.2657	0.026	0.026	0.026	0.026	0.026	7,619,886	0.0260	-1.85%
2013-09-03	0	0.270	0.270	0.280	0.265	0.270	370,000	99,400	0.2686	0.026	0.026	0.027	0.026	0.026	3,784,373	0.0263	-1.82%
2013-09-02	0	0.275	0.270	0.275	0.270	0.280	490,000	133,550	0.2726	0.027	0.026	0.027	0.026	0.027	5,011,737	0.0266	0.00%
2013-08-30	0	0.275	0.265	0.275	0.275	0.275	275,000	75,625	0.2750	0.027	0.026	0.027	0.027	0.027	2,812,710	0.0269	-1.79%
2013-08-29	0	0.280	0.265	0.285	-	-	0	0	-	0.027	0.026	0.028	-	-	0	-	0.00%
2013-08-28	0	0.280	0.275	0.285	0.275	0.280	200,000	55,950	0.2798	0.027	0.027	0.028	0.027	0.027	2,045,607	0.0274	-1.75%
2013-08-27	0	0.285	0.275	0.285	0.275	0.285	300,000	84,500	0.2817	0.028	0.027	0.028	0.027	0.028	3,068,411	0.0275	3.64%
2013-08-26	0	0.275	0.275	0.285	0.275	0.275	495,000	136,125	0.2750	0.027	0.027	0.028	0.027	0.027	5,062,877	0.0269	-1.79%
2013-08-23	0	0.280	0.275	0.280	0.280	0.280	100,000	28,000	0.2800	0.027	0.027	0.027	0.027	0.027	1,022,804	0.0274	1.82%
2013-08-22	0	0.275	0.275	0.290	-	-	0	0	-	0.027	0.027	0.028	-	-	0	-	0.00%
2013-08-21	0	0.275	0.275	0.290	-	-	0	0	-	0.027	0.027	0.028	-	-	0	-	0.00%
2013-08-20	0	0.275	0.270	0.290	0.275	0.275	270,000	74,250	0.2750	0.027	0.026	0.028	0.027	0.027	2,761,569	0.0269	-1.79%
2013-08-19	0	0.280	0.280	0.295	0.280	0.280	250,000	70,000	0.2800	0.027	0.027	0.029	0.027	0.027	2,557,009	0.0274	0.00%
2013-08-16	0	0.280	0.275	0.285	0.280	0.280	335,000	93,800	0.2800	0.027	0.027	0.028	0.027	0.027	3,426,392	0.0274	0.00%
2013-08-15	0	0.280	0.280	0.290	0.275	0.275	65,000	17,875	0.2750	0.027	0.027	0.028	0.027	0.027	664,822	0.0269	-3.45%
2013-08-13	0	0.290	0.285	0.290	0.285	0.290	140,000	40,275	0.2877	0.028	0.028	0.028	0.028	0.028	1,431,925	0.0281	1.75%
2013-08-12	0	0.285	0.280	0.290	0.285	0.285	300,000	85,500	0.2850	0.028	0.027	0.028	0.028	0.028	3,068,411	0.0279	-1.72%
2013-08-09	0	0.290	0.285	0.295	0.290	0.295	370,000	107,550	0.2907	0.028	0.028	0.029	0.028	0.029	3,784,373	0.0284	-1.69%
2013-08-08	0	0.295	0.290	0.295	0.295	0.295	230,000	67,850	0.2950	0.029	0.028	0.029	0.029	0.029	2,352,448	0.0288	1.72%
2013-08-07	0	0.290	0.290	0.300	0.290	0.290	100,000	29,000	0.2900	0.028	0.028	0.029	0.028	0.028	1,022,804	0.0284	-1.69%
2013-08-06	0	0.295	0.290	0.305	-	-	0	0	-	0.029	0.028	0.030	-	-	0	-	0.00%
2013-08-05	0	0.295	0.295	0.305	0.295	0.295	165,000	48,675	0.2950	0.029	0.029	0.030	0.029	0.029	1,687,626	0.0288	0.00%
2013-08-02	0	0.295	0.295	0.310	0.295	0.310	215,000	65,100	0.3028	0.029	0.029	0.030	0.029	0.030	2,199,028	0.0296	-3.28%
2013-08-01	0	0.305	0.305	0.310	0.305	0.305	60,000	18,300	0.3050	0.030	0.030	0.030	0.030	0.030	613,682	0.0298	-1.61%
2013-07-31	0	0.310	0.305	0.310	-	-	0	0	-	0.030	0.030	0.030	-	-	0	-	0.00%
2013-07-30	0	0.310	0.305	0.310	0.310	0.310	175,000	54,250	0.3100	0.030	0.030	0.030	0.030	0.030	1,789,906	0.0303	1.64%
2013-07-29	0	0.305	0.305	0.320	0.300	0.315	300,000	92,150	0.3072	0.030	0.030	0.031	0.029	0.031	3,068,411	0.0300	-4.69%
2013-07-26	0	0.320	0.310	0.320	-	-	0	0	-	0.031	0.030	0.031	-	-	0	-	0.00%
2013-07-25	0	0.320	0.315	0.320	0.315	0.320	500,000	159,250	0.3185	0.031	0.031	0.031	0.031	0.031	5,114,018	0.0311	-1.54%
2013-07-24	0	0.325	0.320	0.325	0.315	0.325	450,000	144,100	0.3202	0.032	0.031	0.032	0.031	0.032	4,602,616	0.0313	0.00%
2013-07-23	0	0.325	0.320	0.325	0.310	0.325	1,685,000	532,775	0.3162	0.032	0.031	0.032	0.030	0.032	17,234,239	0.0309	3.17%
2013-07-22	0	0.315	0.305	0.315	0.315	0.315	230,000	72,450	0.3150	0.031	0.030	0.031	0.031	0.031	2,352,448	0.0308	0.00%
2013-07-19	0	0.315	0.310	0.315	0.310	0.315	1,770,000	557,450	0.3149	0.031	0.030	0.031	0.030	0.031	18,103,622	0.0308	0.00%
2013-07-18	0	0.315	0.310	0.315	0.310	0.315	620,000	193,800	0.3126	0.031	0.030	0.031	0.030	0.031	6,341,382	0.0306	0.00%
2013-07-17	0	0.315	0.310	0.320	0.305	0.315	900,000	277,600	0.3084	0.031	0.030	0.031	0.030	0.031	9,205,232	0.0302	1.61%
2013-07-16	0	0.310	0.305	0.315	0.310	0.315	1,880,000	587,200	0.3123	0.030	0.030	0.031	0.030	0.031	19,228,706	0.0305	-1.59%
2013-07-15	0	0.315	0.310	0.320	0.305	0.315	1,040,000	321,100	0.3088	0.031	0.030	0.031	0.030	0.031	10,637,157	0.0302	0.00%
2013-07-12	0	0.315	0.310	0.320	0.295	0.315	1,320,000	402,550	0.3050	0.031	0.030	0.031	0.029	0.031	13,501,006	0.0298	1.61%
2013-07-11	0	0.310	0.305	0.310	0.305	0.315	1,070,000	331,200	0.3095	0.030	0.030	0.030	0.030	0.031	10,943,998	0.0303	1.64%
2013-07-10	0	0.305	0.295	0.305	0.300	0.310	500,000	152,100	0.3042	0.030	0.029	0.030	0.029	0.030	5,114,018	0.0297	0.00%
2013-07-09	0	0.305	0.295	0.305	0.305	0.305	200,000	61,000	0.3050	0.030	0.029	0.030	0.030	0.030	2,045,607	0.0298	0.00%
2013-07-08	0	0.305	0.290	0.305	0.305	0.305	350,000	106,750	0.3050	0.030	0.028	0.030	0.030	0.030	3,579,812	0.0298	0.00%
2013-07-05	0	0.305	0.295	0.320	0.295	0.305	435,000	131,325	0.3019	0.030	0.029	0.031	0.029	0.030	4,449,195	0.0295	0.00%
2013-07-04	0	0.305	0.295	0.305	0.285	0.320	195,000	58,025	0.2976	0.030	0.029	0.030	0.028	0.031	1,994,467	0.0291	5.17%
2013-07-03	0	0.290	0.290	0.295	0.290	0.290	460,000	133,400	0.2900	0.028	0.028	0.029	0.028	0.028	4,704,896	0.0284	-1.69%
2013-07-02	0	0.295	0.290	0.295	0.290	0.295	150,000	44,000	0.2933	0.029	0.028	0.029	0.028	0.029	1,534,205	0.0287	-1.67%
2013-06-28	0	0.300	0.290	0.300	0.290	0.300	430,000	126,975	0.2953	0.029	0.028	0.029	0.028	0.029	4,398,055	0.0289	3.45%
2013-06-27	0	0.290	0.290	0.300	0.290	0.295	430,000	126,200	0.2935	0.028	0.028	0.029	0.028	0.029	4,398,055	0.0287	0.00%
2013-06-26	0	0.290	0.290	0.300	0.290	0.295	460,000	134,400	0.2922	0.028	0.028	0.029	0.028	0.029	4,704,896	0.0286	0.00%
2013-06-25	0	0.290	0.280	0.290	0.280	0.290	1,590,000	455,500	0.2865	0.028	0.027	0.028	0.027	0.028	16,262,576	0.0280	-1.69%
2013-06-24	0	0.295	0.275	0.295	0.280	0.295	1,620,000	463,875	0.2863	0.029	0.027	0.029	0.027	0.029	16,569,417	0.0280	-1.67%
2013-06-21	0	0.300	0.300	0.310	0.300	0.305	920,000	276,050	0.3001	0.029	0.029	0.030	0.029	0.030	9,409,792	0.0293	-1.64%
2013-06-20	0	0.305	0.300	0.310	0.300	0.305	1,650,000	499,000	0.3024	0.030	0.029	0.030	0.029	0.030	16,876,258	0.0296	-1.61%
2013-06-19	0	0.310	0.310	0.325	0.310	0.320	310,000	97,100	0.3132	0.030	0.030	0.032	0.030	0.031	3,170,691	0.0306	-3.12%
2013-06-18	0	0.320	0.305	0.320	0.305	0.320	1,475,000	454,250	0.3080	0.031	0.030	0.031	0.030	0.031	15,086,352	0.0301	3.23%
2013-06-17	0	0.310	0.295	0.310	0.300	0.310	245,000	73,675	0.3007	0.030	0.029	0.030	0.029	0.030	2,505,869	0.0294	5.08%
2013-06-14	0	0.295	0.295	0.305	0.290	0.300	1,540,000	452,100	0.2936	0.029	0.029	0.030	0.028	0.029	15,751,174	0.0287	0.00%
2013-06-13	0	0.295	0.295	0.305	0.290	0.295	1,910,000	559,975	0.2932	0.029	0.029	0.030	0.028	0.029	19,535,547	0.0287	-1.67%
2013-06-11	0	0.300	0.300	0.310	0.295	0.310	1,190,000	358,000	0.3008	0.029	0.029	0.030	0.029	0.030	12,171,362	0.0294	-3.23%
2013-06-10	0	0.310	0.300	0.310	0.300	0.315	3,580,000	1,091,450	0.3049	0.030	0.029	0.030	0.029	0.031	36,616,366	0.0298	-1.59%
2013-06-07	0	0.315	0.310	0.320	0.300	0.320	1,245,000	386,950	0.3108	0.031	0.030	0.031	0.029	0.031	12,733,904	0.0304	-1.56%
2013-06-06	0	0.320	0.315	0.325	0.320	0.330	835,000	270,525	0.3240	0.031	0.031	0.032	0.031	0.032	8,540,409	0.0317	-4.48%
2013-06-05	0	0.335	0.330	0.335	0.320	0.345	2,105,000	693,000	0.3292	0.033	0.032	0.033	0.031	0.034	21,530,014	0.0322	-1.47%
2013-06-04	0	0.340	0.340	0.345	0.310	0.355	14,005,000	4,676,425	0.3339	0.033	0.033	0.034	0.030	0.035	143,243,632	0.0326	9.68%
2013-06-03	0	0.310	0.305	0.315	0.295	0.315	4,120,000	1,264,575	0.3069	0.030	0.030	0.031	0.029	0.031	42,139,505	0.0300	5.08%
2013-05-31	0	0.295	0.290	0.295	0.280	0.295	1,380,000	402,350	0.2916	0.029	0.028	0.029	0.027	0.029	14,114,689	0.0285	1.72%
2013-05-30	0	0.290	0.285	0.290	0.280	0.290	1,405,000	399,750	0.2845	0.028	0.028	0.028	0.027	0.028	14,370,389	0.0278	1.75%
2013-05-29	0	0.285	0.280	0.285	0.285	0.290	1,445,000	413,300	0.2860	0.028	0.027	0.028	0.028	0.028	14,779,511	0.0280	-1.72%
2013-05-28	0	0.290	0.280	0.290	0.280	0.295	3,065,000	875,250	0.2856	0.028	0.027	0.028	0.027	0.029	31,348,928	0.0279	0.00%
2013-05-27	0	0.290	0.290	0.295	0.285	0.295	2,650,000	771,375	0.2911	0.028	0.028	0.029	0.028	0.029	27,104,293	0.0285	-1.69%
2013-05-24	0	0.295	0.285	0.295	0.285	0.295	1,115,000	320,775	0.2877	0.029	0.028	0.029	0.028	0.029	11,404,259	0.0281	1.72%
2013-05-23	0	0.290	0.280	0.290	0.280	0.290	1,905,000	543,875	0.2855	0.028	0.027	0.028	0.027	0.028	19,484,407	0.0279	-3.33%
2013-05-22	0	0.300	0.290	0.300	0.280	0.300	2,340,000	678,725	0.2901	0.029	0.028	0.029	0.027	0.029	23,933,602	0.0284	5.26%
2013-05-21	0	0.285	0.285	0.290	0.280	0.290	74,080,000	16,816,100	0.2270	0.028	0.028	0.028	0.027	0.028	757,692,844	0.0222	3.64%
2013-05-20	0	0.275	0.275	0.280	0.265	0.280	1,170,000	321,050	0.2744	0.027	0.027	0.027	0.026	0.027	11,966,801	0.0268	1.85%
2013-05-16	0	0.270	0.265	0.270	0.270	0.270	300,000	81,000	0.2700	0.026	0.026	0.026	0.026	0.026	3,068,411	0.0264	1.89%
2013-05-15	0	0.265	0.265	0.270	0.265	0.270	1,205,000	320,825	0.2662	0.026	0.026	0.026	0.026	0.026	12,324,782	0.0260	-1.85%
2013-05-14	0	0.270	0.270	0.275	0.270	0.275	425,000	114,900	0.2704	0.026	0.026	0.027	0.026	0.027	4,346,915	0.0264	-1.82%
2013-05-13	0	0.275	0.275	0.280	0.265	0.275	1,125,000	305,600	0.2716	0.027	0.027	0.027	0.026	0.027	11,506,540	0.0266	0.00%
2013-05-10	0	0.275	0.270	0.275	0.265	0.275	1,590,000	429,500	0.2701	0.027	0.026	0.027	0.026	0.027	16,262,576	0.0264	3.77%
2013-05-09	0	0.265	0.265	0.275	0.265	0.270	815,000	217,625	0.2670	0.026	0.026	0.027	0.026	0.026	8,335,849	0.0261	-1.85%
2013-05-08	0	0.270	0.270	0.275	0.270	0.280	305,000	85,050	0.2789	0.026	0.026	0.027	0.026	0.027	3,119,551	0.0273	-1.82%
2013-05-07	0	0.275	0.270	0.275	0.270	0.275	1,870,000	506,150	0.2707	0.027	0.026	0.027	0.026	0.027	19,126,426	0.0265	3.77%
2013-05-06	0	0.265	0.265	0.270	0.265	0.265	550,000	145,750	0.2650	0.026	0.026	0.026	0.026	0.026	5,625,419	0.0259	1.92%
2013-05-03	0	0.260	0.255	0.260	0.255	0.260	970,000	251,200	0.2590	0.025	0.025	0.025	0.025	0.025	9,921,194	0.0253	0.00%
2013-05-02	0	0.260	0.260	0.265	0.255	0.265	300,000	77,500	0.2583	0.025	0.025	0.026	0.025	0.026	3,068,411	0.0253	-1.89%
2013-04-30	0	0.265	0.260	0.265	0.265	0.265	100,000	26,500	0.2650	0.026	0.025	0.026	0.026	0.026	1,022,804	0.0259	1.92%
2013-04-29	0	0.260	0.260	0.265	0.255	0.260	395,000	102,225	0.2588	0.025	0.025	0.026	0.025	0.025	4,040,074	0.0253	0.00%
2013-04-26	0	0.260	0.250	0.260	0.260	0.260	100,000	26,000	0.2600	0.025	0.024	0.025	0.025	0.025	1,022,804	0.0254	0.00%
2013-04-25	0	0.260	0.250	0.260	0.260	0.260	55,000	14,300	0.2600	0.025	0.024	0.025	0.025	0.025	562,542	0.0254	0.00%
2013-04-24	0	0.260	0.255	0.260	0.255	0.260	100,000	25,775	0.2578	0.025	0.025	0.025	0.025	0.025	1,022,804	0.0252	1.96%
2013-04-23	0	0.255	0.250	0.255	0.250	0.255	305,000	77,750	0.2549	0.025	0.024	0.025	0.024	0.025	3,119,551	0.0249	-1.92%
2013-04-22	0	0.260	0.250	0.260	0.255	0.260	285,000	73,475	0.2578	0.025	0.024	0.025	0.025	0.025	2,914,990	0.0252	0.00%
2013-04-19	0	0.260	0.250	0.260	0.250	0.260	555,000	140,550	0.2532	0.025	0.024	0.025	0.024	0.025	5,676,560	0.0248	-1.89%
2013-04-18	0	0.265	0.265	0.270	0.260	0.265	530,000	139,450	0.2631	0.026	0.026	0.026	0.025	0.026	5,420,859	0.0257	1.92%
2013-04-17	0	0.260	0.260	0.265	0.260	0.260	530,000	137,500	0.2594	0.025	0.025	0.026	0.025	0.025	5,420,859	0.0254	0.00%
2013-04-16	0	0.260	0.260	0.265	0.250	0.250	200,000	50,000	0.2500	0.025	0.025	0.026	0.024	0.024	2,045,607	0.0244	0.00%
2013-04-15	0	0.260	0.246	0.260	0.260	0.260	50,000	13,000	0.2600	0.025	0.024	0.025	0.025	0.025	511,402	0.0254	0.00%
2013-04-12	0	0.260	0.255	0.260	0.260	0.260	300,000	78,000	0.2600	0.025	0.025	0.025	0.025	0.025	3,068,411	0.0254	0.00%
2013-04-11	0	0.260	0.250	0.260	0.260	0.260	200,000	52,000	0.2600	0.025	0.024	0.025	0.025	0.025	2,045,607	0.0254	0.00%
2013-04-10	0	0.260	0.250	0.260	0.250	0.265	870,000	222,850	0.2561	0.025	0.024	0.025	0.024	0.026	8,898,391	0.0250	4.00%
2013-04-09	0	0.250	0.250	0.260	-	-	0	0	-	0.024	0.024	0.025	-	-	0	-	0.00%
2013-04-08	0	0.250	0.250	0.260	0.240	0.265	720,000	183,100	0.2543	0.024	0.024	0.025	0.023	0.026	7,364,185	0.0249	-1.96%
2013-04-05	0	0.255	0.255	0.270	0.250	0.270	725,000	190,250	0.2624	0.025	0.025	0.026	0.024	0.026	7,415,325	0.0257	-7.27%
2013-04-03	0	0.275	0.255	0.280	0.265	0.275	620,000	167,500	0.2702	0.027	0.025	0.027	0.026	0.027	6,341,382	0.0264	-1.79%
2013-04-02	0	0.280	0.250	0.280	0.280	0.280	400,000	112,000	0.2800	0.027	0.024	0.027	0.027	0.027	4,091,214	0.0274	0.00%
2013-03-28	0	0.280	0.260	0.280	0.280	0.280	510,000	142,800	0.2800	0.027	0.025	0.027	0.027	0.027	5,216,298	0.0274	0.00%
2013-03-27	0	0.280	0.270	0.280	0.270	0.280	260,000	70,800	0.2723	0.027	0.026	0.027	0.026	0.027	2,659,289	0.0266	-1.75%
2013-03-26	0	0.285	0.275	0.285	0.265	0.285	335,000	93,125	0.2780	0.028	0.027	0.028	0.026	0.028	3,426,392	0.0272	0.00%
2013-03-25	0	0.285	0.270	0.285	0.285	0.285	500,000	142,500	0.2850	0.028	0.026	0.028	0.028	0.028	5,114,018	0.0279	1.79%
2013-03-22	0	0.280	0.265	0.280	0.270	0.280	580,000	158,900	0.2740	0.027	0.026	0.027	0.026	0.027	5,932,260	0.0268	0.00%
2013-03-21	0	0.280	0.270	0.280	0.270	0.280	410,000	114,700	0.2798	0.027	0.026	0.027	0.026	0.027	4,193,494	0.0274	1.82%
2013-03-20	0	0.275	0.275	0.280	0.275	0.275	200,000	55,000	0.2750	0.027	0.027	0.027	0.027	0.027	2,045,607	0.0269	0.00%
2013-03-19	0	0.275	0.275	0.280	0.265	0.275	675,000	182,725	0.2707	0.027	0.027	0.027	0.026	0.027	6,903,924	0.0265	1.85%
2013-03-18	0	0.270	0.265	0.270	0.270	0.275	800,000	217,000	0.2713	0.026	0.026	0.026	0.026	0.027	8,182,428	0.0265	-3.57%
2013-03-15	0	0.280	0.265	0.280	0.280	0.285	650,000	184,250	0.2835	0.027	0.026	0.027	0.027	0.028	6,648,223	0.0277	0.00%
2013-03-14	0	0.280	0.260	0.280	0.280	0.280	105,000	29,400	0.2800	0.027	0.025	0.027	0.027	0.027	1,073,944	0.0274	3.70%
2013-03-13	0	0.270	0.260	0.270	0.250	0.275	460,000	121,125	0.2633	0.026	0.025	0.026	0.024	0.027	4,704,896	0.0257	-3.57%
2013-03-12	0	0.280	0.275	0.285	0.270	0.290	870,000	239,925	0.2758	0.027	0.027	0.028	0.026	0.028	8,898,391	0.0270	-3.45%
2013-03-11	0	0.290	0.285	0.290	0.285	0.295	885,000	256,700	0.2901	0.028	0.028	0.028	0.028	0.029	9,051,811	0.0284	1.22%
2013-03-08	0	0.290	0.285	0.290	0.285	0.290	380,000	109,525	0.2882	0.028	0.028	0.028	0.028	0.028	3,934,134	0.0278	1.75%
2013-03-07	0	0.285	0.285	0.290	0.280	0.285	570,000	161,950	0.2841	0.028	0.028	0.028	0.027	0.028	5,901,201	0.0274	0.00%
2013-03-06	0	0.285	0.285	0.290	0.285	0.290	580,000	165,550	0.2854	0.028	0.028	0.028	0.028	0.028	6,004,731	0.0276	0.00%
2013-03-05	0	0.285	0.280	0.290	0.280	0.285	675,000	190,025	0.2815	0.028	0.027	0.028	0.027	0.028	6,988,265	0.0272	1.79%
2013-03-04	0	0.280	0.280	0.285	0.280	0.290	1,085,000	306,825	0.2828	0.027	0.027	0.028	0.027	0.028	11,232,989	0.0273	-1.75%
2013-03-01	0	0.285	0.285	0.290	0.280	0.285	450,000	127,000	0.2822	0.028	0.028	0.028	0.027	0.028	4,658,843	0.0273	1.79%
2013-02-28	0	0.280	0.280	0.285	0.280	0.285	965,000	271,025	0.2809	0.027	0.027	0.028	0.027	0.028	9,990,630	0.0271	0.00%
2013-02-27	0	0.280	0.275	0.280	0.280	0.280	250,000	70,000	0.2800	0.027	0.027	0.027	0.027	0.027	2,588,246	0.0270	0.00%
2013-02-26	0	0.280	0.260	0.280	0.270	0.285	2,410,000	671,425	0.2786	0.027	0.025	0.027	0.026	0.028	24,950,694	0.0269	-3.45%
2013-02-25	0	0.290	0.285	0.290	0.280	0.295	1,470,000	416,250	0.2832	0.028	0.028	0.028	0.027	0.028	15,218,888	0.0274	-3.33%
2013-02-22	0	0.300	0.290	0.300	0.295	0.300	230,000	68,625	0.2984	0.029	0.028	0.029	0.028	0.029	2,381,187	0.0288	0.00%
2013-02-21	0	0.300	0.295	0.300	0.295	0.305	620,000	186,925	0.3015	0.029	0.028	0.029	0.028	0.029	6,418,851	0.0291	0.00%
2013-02-20	0	0.300	0.300	0.305	0.290	0.305	1,300,000	390,725	0.3006	0.029	0.029	0.029	0.028	0.029	13,458,880	0.0290	3.45%
2013-02-19	0	0.290	0.290	0.300	0.285	0.305	360,000	106,800	0.2967	0.028	0.028	0.029	0.028	0.029	3,727,075	0.0287	-3.33%
2013-02-18	0	0.300	0.295	0.305	0.290	0.300	2,170,000	634,625	0.2925	0.029	0.028	0.029	0.028	0.029	22,465,977	0.0282	5.26%
2013-02-15	0	0.285	0.285	0.290	0.285	0.290	150,000	43,200	0.2880	0.028	0.028	0.028	0.028	0.028	1,552,948	0.0278	-3.39%
2013-02-14	0	0.295	0.280	0.295	-	-	0	0	-	0.028	0.027	0.028	-	-	0	-	0.00%
2013-02-08	0	0.295	0.280	0.295	0.290	0.295	570,000	167,400	0.2937	0.028	0.027	0.028	0.028	0.028	5,901,201	0.0284	1.72%
2013-02-07	0	0.290	0.275	0.290	0.270	0.290	25,000	6,850	0.2740	0.028	0.027	0.028	0.026	0.028	258,825	0.0265	3.57%
2013-02-06	0	0.280	0.275	0.290	0.275	0.280	40,000	11,150	0.2788	0.027	0.027	0.028	0.027	0.027	414,119	0.0269	-3.45%
2013-02-05	0	0.290	0.270	0.290	0.270	0.290	45,000	12,850	0.2856	0.028	0.026	0.028	0.026	0.028	465,884	0.0276	-1.69%
2013-02-04	0	0.295	0.270	0.295	0.260	0.295	1,340,000	369,125	0.2755	0.028	0.026	0.028	0.025	0.028	13,873,000	0.0266	0.00%
2013-02-01	0	0.295	0.290	0.300	0.295	0.300	85,000	25,250	0.2971	0.028	0.028	0.029	0.028	0.029	880,004	0.0287	-3.28%
2013-01-31	0	0.305	0.295	0.305	0.295	0.305	55,000	16,275	0.2959	0.029	0.028	0.029	0.028	0.029	569,414	0.0286	1.67%
2013-01-30	0	0.300	0.290	0.305	0.300	0.300	225,000	67,500	0.3000	0.029	0.028	0.029	0.029	0.029	2,329,422	0.0290	0.00%
2013-01-29	0	0.300	0.280	0.300	0.300	0.310	330,000	99,850	0.3026	0.029	0.027	0.029	0.029	0.030	3,416,485	0.0292	0.00%
2013-01-28	0	0.300	0.290	0.300	0.300	0.310	320,000	97,000	0.3031	0.029	0.028	0.029	0.029	0.030	3,312,955	0.0293	3.45%
2013-01-25	0	0.290	0.290	0.295	0.285	0.295	840,000	243,850	0.2903	0.028	0.028	0.028	0.028	0.028	8,696,507	0.0280	-3.33%
2013-01-24	0	0.300	0.295	0.305	0.300	0.305	640,000	193,000	0.3016	0.029	0.028	0.029	0.029	0.029	6,625,910	0.0291	-3.23%
2013-01-23	0	0.310	0.315	0.320	0.305	0.305	20,000	6,100	0.3050	0.030	0.030	0.031	0.029	0.029	207,060	0.0295	-1.59%
2013-01-22	0	0.315	0.305	0.315	0.310	0.315	245,000	76,925	0.3140	0.030	0.029	0.030	0.030	0.030	2,536,481	0.0303	5.00%
2013-01-21	0	0.300	0.300	0.310	0.300	0.320	625,000	192,850	0.3086	0.029	0.029	0.030	0.029	0.031	6,470,616	0.0298	-6.25%
2013-01-18	0	0.320	0.310	0.325	0.310	0.320	535,000	166,725	0.3116	0.031	0.030	0.031	0.030	0.031	5,538,847	0.0301	0.00%
2013-01-17	0	0.320	0.315	0.325	0.310	0.325	975,000	311,675	0.3197	0.031	0.030	0.031	0.030	0.031	10,094,160	0.0309	0.00%
2013-01-16	0	0.320	0.315	0.325	0.315	0.330	4,785,000	1,533,375	0.3205	0.031	0.030	0.031	0.030	0.032	49,539,033	0.0310	1.59%
2013-01-15	0	0.315	0.315	0.320	0.300	0.320	3,360,000	1,034,025	0.3077	0.030	0.030	0.031	0.029	0.031	34,786,029	0.0297	5.00%
2013-01-14	0	0.300	0.290	0.300	0.295	0.305	2,120,000	633,875	0.2990	0.029	0.028	0.029	0.028	0.029	21,948,328	0.0289	3.45%
2013-01-11	0	0.290	0.285	0.290	0.275	0.295	3,140,000	888,300	0.2829	0.028	0.028	0.028	0.027	0.028	32,508,373	0.0273	3.57%
2013-01-10	0	0.280	0.275	0.280	0.280	0.280	2,090,000	584,600	0.2797	0.027	0.027	0.027	0.027	0.027	21,637,739	0.0270	0.00%
2013-01-09	0	0.280	0.275	0.280	0.270	0.285	1,679,311	463,085	0.2758	0.027	0.027	0.027	0.026	0.028	17,385,882	0.0266	3.70%
2013-01-08	0	0.270	0.265	0.270	0.270	0.270	2,435,000	657,450	0.2700	0.026	0.026	0.026	0.026	0.026	25,209,518	0.0261	0.00%
2013-01-07	0	0.270	0.265	0.270	0.265	0.270	690,000	185,275	0.2685	0.026	0.026	0.026	0.026	0.026	7,143,560	0.0259	0.00%
2013-01-04	0	0.270	0.270	0.275	0.265	0.275	665,000	179,175	0.2694	0.026	0.026	0.027	0.026	0.027	6,884,735	0.0260	-1.82%
2013-01-03	0	0.275	0.270	0.275	0.265	0.275	485,000	132,525	0.2732	0.027	0.026	0.027	0.026	0.027	5,021,198	0.0264	0.00%
2013-01-02	0	0.275	0.265	0.275	0.270	0.280	1,020,000	277,650	0.2722	0.027	0.026	0.027	0.026	0.027	10,560,045	0.0263	1.85%
2012-12-31	0	0.270	0.270	0.280	-	-	0	0	-	0.026	0.026	0.027	-	-	0	-	1.89%
2012-12-28	0	0.265	0.265	0.290	0.265	0.265	795,000	210,675	0.2650	0.026	0.026	0.028	0.026	0.026	8,230,623	0.0256	0.00%
2012-12-27	0	0.265	0.260	0.265	0.255	0.265	2,155,000	562,600	0.2611	0.026	0.025	0.026	0.025	0.026	22,310,683	0.0252	1.92%
2012-12-24	0	0.260	0.248	0.260	0.260	0.260	40,000	10,400	0.2600	0.025	0.024	0.025	0.025	0.025	414,119	0.0251	4.00%
2012-12-21	0	0.250	0.250	0.260	0.250	0.260	1,925,000	489,800	0.2544	0.024	0.024	0.025	0.024	0.025	19,929,496	0.0246	-1.96%
2012-12-20	0	0.255	0.255	0.260	0.255	0.260	600,000	155,000	0.2583	0.025	0.025	0.025	0.025	0.025	6,211,791	0.0250	-1.92%
2012-12-19	0	0.260	0.255	0.265	0.255	0.260	1,090,000	281,450	0.2582	0.025	0.025	0.026	0.025	0.025	11,284,754	0.0249	1.96%
2012-12-18	0	0.255	0.255	0.260	0.250	0.255	850,000	216,500	0.2547	0.025	0.025	0.025	0.024	0.025	8,800,037	0.0246	2.00%
2012-12-17	0	0.250	0.250	0.255	0.250	0.255	950,000	238,550	0.2511	0.024	0.024	0.025	0.024	0.025	9,835,336	0.0243	-1.96%
2012-12-14	0	0.255	0.250	0.260	0.250	0.255	2,705,000	678,400	0.2508	0.025	0.024	0.025	0.024	0.025	28,004,824	0.0242	2.00%
2012-12-13	0	0.250	0.250	0.255	0.250	0.265	1,790,000	457,025	0.2553	0.024	0.024	0.025	0.024	0.026	18,531,843	0.0247	-3.85%
2012-12-12	0	0.260	0.255	0.265	0.250	0.265	2,365,000	612,850	0.2591	0.025	0.025	0.026	0.024	0.026	24,484,809	0.0250	0.00%
2012-12-11	0	0.260	0.260	0.265	0.250	0.265	3,155,000	817,350	0.2591	0.025	0.025	0.026	0.024	0.026	32,663,668	0.0250	-1.89%
2012-12-10	0	0.265	0.265	0.270	0.265	0.265	1,150,000	304,750	0.2650	0.026	0.026	0.026	0.026	0.026	11,905,933	0.0256	1.92%
2012-12-07	0	0.260	0.255	0.260	0.255	0.260	200,000	51,800	0.2590	0.025	0.025	0.025	0.025	0.025	2,070,597	0.0250	1.96%
2012-12-06	0	0.255	0.250	0.255	0.250	0.255	1,000,000	253,500	0.2535	0.025	0.024	0.025	0.024	0.025	10,352,985	0.0245	2.00%
2012-12-05	0	0.250	0.250	0.255	0.248	0.250	1,755,000	438,690	0.2500	0.024	0.024	0.025	0.024	0.024	18,169,489	0.0241	0.00%
2012-12-04	0	0.250	0.248	0.250	0.248	0.250	2,230,000	553,740	0.2483	0.024	0.024	0.024	0.024	0.024	23,087,156	0.0240	1.21%
2012-12-03	0	0.247	0.243	0.247	0.244	0.250	2,290,000	563,050	0.2459	0.024	0.023	0.024	0.024	0.024	23,708,336	0.0237	0.00%
2012-11-30	0	0.247	0.247	0.248	0.246	0.250	1,740,000	430,660	0.2475	0.024	0.024	0.024	0.024	0.024	18,014,194	0.0239	0.82%
2012-11-29	0	0.249	0.248	0.249	0.249	0.250	1,415,000	353,130	0.2496	0.024	0.024	0.024	0.024	0.024	14,888,649	0.0237	0.40%
2012-11-28	0	0.248	0.246	0.248	0.248	0.248	110,000	27,280	0.2480	0.024	0.023	0.024	0.024	0.024	1,157,421	0.0236	0.00%
2012-11-27	0	0.248	0.243	0.248	0.245	0.248	3,040,000	749,170	0.2464	0.024	0.023	0.024	0.023	0.024	31,986,920	0.0234	-0.40%
2012-11-26	0	0.249	0.247	0.249	0.249	0.249	1,005,000	250,245	0.2490	0.024	0.023	0.024	0.024	0.024	10,574,623	0.0237	0.40%
2012-11-23	0	0.248	0.248	0.250	0.246	0.255	1,760,000	442,175	0.2512	0.024	0.024	0.024	0.023	0.024	18,518,743	0.0239	-2.75%
2012-11-22	0	0.255	0.246	0.255	0.246	0.265	1,735,000	441,545	0.2545	0.024	0.023	0.024	0.023	0.025	18,255,693	0.0242	-1.92%
2012-11-21	0	0.260	0.255	0.260	0.250	0.275	4,725,000	1,237,325	0.2619	0.025	0.024	0.025	0.024	0.026	49,716,513	0.0249	-3.70%
2012-11-20	0	0.270	0.260	0.270	0.260	0.275	2,450,000	658,450	0.2688	0.026	0.025	0.026	0.025	0.026	25,778,933	0.0255	0.00%
2012-11-19	0	0.270	0.265	0.275	0.265	0.270	1,005,000	268,850	0.2675	0.026	0.025	0.026	0.025	0.026	10,574,623	0.0254	1.89%
2012-11-16	0	0.265	0.260	0.270	0.260	0.280	1,515,000	408,775	0.2698	0.025	0.025	0.026	0.025	0.027	15,940,850	0.0256	-1.85%
2012-11-15	0	0.270	0.265	0.275	0.260	0.275	2,365,000	639,150	0.2703	0.026	0.025	0.026	0.025	0.026	24,884,561	0.0257	-3.57%
2012-11-14	0	0.280	0.275	0.280	0.280	0.285	950,000	268,000	0.2821	0.027	0.026	0.027	0.027	0.027	9,995,913	0.0268	0.00%
2012-11-13	0	0.280	0.270	0.280	0.275	0.285	2,170,000	608,600	0.2805	0.027	0.026	0.027	0.026	0.027	22,832,769	0.0267	0.00%
2012-11-12	0	0.280	0.270	0.280	0.275	0.280	1,030,000	285,750	0.2774	0.027	0.026	0.027	0.026	0.027	10,837,674	0.0264	1.82%
2012-11-09	0	0.275	0.265	0.275	0.265	0.280	1,595,000	431,025	0.2702	0.026	0.025	0.026	0.025	0.027	16,782,611	0.0257	-3.51%
2012-11-08	0	0.285	0.280	0.290	0.285	0.300	930,000	268,625	0.2888	0.027	0.027	0.028	0.027	0.029	9,785,472	0.0275	-1.72%
2012-11-07	0	0.290	0.280	0.290	0.290	0.290	440,000	127,600	0.2900	0.028	0.027	0.028	0.028	0.028	4,629,686	0.0276	0.00%
2012-11-06	0	0.290	0.280	0.295	0.270	0.300	2,360,000	662,600	0.2808	0.028	0.027	0.028	0.026	0.029	24,831,951	0.0267	3.57%
2012-11-05	0	0.280	0.275	0.280	0.270	0.280	890,000	246,200	0.2766	0.027	0.026	0.027	0.026	0.027	9,364,592	0.0263	0.00%
2012-11-02	0	0.280	0.275	0.285	0.270	0.285	2,050,000	564,600	0.2754	0.027	0.026	0.027	0.026	0.027	21,570,127	0.0262	3.70%
2012-11-01	0	0.270	0.265	0.270	0.265	0.275	1,255,000	336,900	0.2684	0.026	0.025	0.026	0.025	0.026	13,205,127	0.0255	0.00%
2012-10-31	0	0.270	0.260	0.270	0.260	0.270	455,000	120,950	0.2658	0.026	0.025	0.026	0.025	0.026	4,787,516	0.0253	-1.82%
2012-10-30	0	0.275	0.265	0.280	0.265	0.275	1,945,000	525,500	0.2702	0.026	0.025	0.027	0.025	0.026	20,465,316	0.0257	1.85%
2012-10-29	0	0.270	0.265	0.270	0.265	0.270	1,185,000	319,250	0.2694	0.026	0.025	0.026	0.025	0.026	12,468,586	0.0256	-3.57%
2012-10-26	0	0.280	0.275	0.280	0.275	0.290	810,000	227,800	0.2812	0.027	0.026	0.027	0.026	0.028	8,522,831	0.0267	-1.75%
2012-10-25	0	0.285	0.275	0.285	0.270	0.285	1,060,000	290,100	0.2737	0.027	0.026	0.027	0.026	0.027	11,153,334	0.0260	-1.72%
2012-10-24	0	0.290	0.280	0.290	0.275	0.290	465,800	131,357	0.2820	0.028	0.027	0.028	0.026	0.028	4,901,154	0.0268	3.57%
2012-10-22	0	0.280	0.270	0.280	0.270	0.290	1,665,000	457,150	0.2746	0.027	0.026	0.027	0.026	0.028	17,519,152	0.0261	-3.45%
2012-10-19	0	0.290	0.280	0.295	0.275	0.330	11,480,000	3,427,925	0.2986	0.028	0.027	0.028	0.026	0.031	120,792,713	0.0284	11.54%
2012-10-18	0	0.260	0.260	0.265	0.245	0.320	17,530,000	5,043,050	0.2877	0.025	0.025	0.025	0.023	0.030	184,450,893	0.0273	7.00%
2012-10-17	0	0.243	0.240	0.243	0.236	0.243	1,745,000	418,940	0.2401	0.023	0.023	0.023	0.022	0.023	18,360,913	0.0228	0.00%
2012-10-16	0	0.243	0.235	0.236	0.236	0.243	820,000	195,600	0.2385	0.023	0.022	0.022	0.022	0.023	8,628,051	0.0227	-2.02%
2012-10-15	0	0.248	0.244	0.248	0.244	0.260	595,000	147,830	0.2485	0.024	0.023	0.024	0.023	0.025	6,260,598	0.0236	-4.62%
2012-10-12	0	0.260	0.243	0.260	0.250	0.270	230,000	59,275	0.2577	0.025	0.023	0.025	0.024	0.026	2,420,063	0.0245	0.00%
2012-10-11	0	0.260	0.246	0.265	0.250	0.275	380,000	98,225	0.2585	0.025	0.023	0.025	0.024	0.026	3,998,365	0.0246	-3.70%
2012-10-10	0	0.270	0.265	0.270	0.270	0.300	1,160,000	325,675	0.2808	0.026	0.025	0.026	0.026	0.029	12,205,535	0.0267	-1.82%
2012-10-09	0	0.275	0.260	0.275	0.247	0.290	1,930,000	492,700	0.2553	0.026	0.025	0.026	0.023	0.028	20,307,486	0.0243	12.24%
2012-10-08	0	0.245	0.227	0.245	0.228	0.245	385,000	89,000	0.2312	0.023	0.022	0.023	0.022	0.023	4,050,975	0.0220	7.46%
2012-10-05	0	0.228	0.225	0.235	0.220	0.228	1,075,000	239,465	0.2228	0.022	0.021	0.022	0.021	0.022	11,311,164	0.0212	3.17%
2012-10-04	0	0.221	0.220	0.222	0.221	0.225	310,000	68,550	0.2211	0.021	0.021	0.021	0.021	0.021	3,261,824	0.0210	-1.78%
2012-10-03	0	0.225	0.202	0.227	0.225	0.225	200,000	45,000	0.2250	0.021	0.019	0.022	0.021	0.021	2,104,403	0.0214	0.00%
2012-09-28	0	0.225	0.225	0.230	0.225	0.225	350,000	78,750	0.2250	0.021	0.021	0.022	0.021	0.021	3,682,705	0.0214	1.35%
2012-09-27	0	0.222	0.220	0.230	0.220	0.222	250,000	55,400	0.2216	0.021	0.021	0.022	0.021	0.021	2,630,503	0.0211	-3.48%
2012-09-26	0	0.230	0.230	0.240	-	-	0	0	-	0.022	0.022	0.023	-	-	0	-	1.77%
2012-09-25	0	0.226	0.226	0.240	0.226	0.233	50,000	11,580	0.2316	0.021	0.021	0.023	0.021	0.022	526,101	0.0220	-3.00%
2012-09-24	0	0.233	0.227	0.237	0.233	0.233	100,000	23,300	0.2330	0.022	0.022	0.023	0.022	0.022	1,052,201	0.0221	0.00%
2012-09-21	0	0.233	0.230	0.245	0.229	0.233	350,000	80,620	0.2303	0.022	0.022	0.023	0.022	0.022	3,682,705	0.0219	3.56%
2012-09-20	0	0.225	0.220	0.236	-	-	0	0	-	0.021	0.021	0.022	-	-	0	-	0.00%
2012-09-19	0	0.225	0.222	0.235	0.225	0.235	65,000	14,735	0.2267	0.021	0.021	0.022	0.021	0.022	683,931	0.0215	-3.02%
2012-09-18	0	0.232	0.232	0.235	0.230	0.235	70,000	16,350	0.2336	0.022	0.022	0.022	0.022	0.022	736,541	0.0222	-3.33%
2012-09-17	0	0.240	0.230	0.244	0.235	0.245	115,000	27,200	0.2365	0.023	0.022	0.023	0.022	0.023	1,210,032	0.0225	2.13%
2012-09-14	0	0.235	0.222	0.235	0.235	0.235	90,000	21,150	0.2350	0.022	0.021	0.022	0.022	0.022	946,981	0.0223	0.00%
2012-09-13	0	0.235	0.221	0.235	0.235	0.235	10,000	2,350	0.2350	0.022	0.021	0.022	0.022	0.022	105,220	0.0223	0.00%
2012-09-12	0	0.235	0.225	0.235	-	-	0	0	-	0.022	0.021	0.022	-	-	0	-	0.00%
2012-09-11	0	0.235	0.213	0.238	0.222	0.235	200,000	45,130	0.2257	0.022	0.020	0.023	0.021	0.022	2,104,403	0.0214	5.86%
2012-09-10	0	0.222	0.222	0.225	0.220	0.220	180,000	39,600	0.2200	0.021	0.021	0.021	0.021	0.021	1,893,962	0.0209	-0.89%
2012-09-07	0	0.224	0.224	0.228	0.223	0.228	775,000	174,220	0.2248	0.021	0.021	0.022	0.021	0.022	8,154,560	0.0214	-0.44%
2012-09-06	0	0.225	0.219	0.225	0.225	0.225	50,000	11,250	0.2250	0.021	0.021	0.021	0.021	0.021	526,101	0.0214	2.74%
2012-09-05	0	0.219	0.219	0.225	0.219	0.219	20,000	4,380	0.2190	0.021	0.021	0.021	0.021	0.021	210,440	0.0208	0.00%
2012-09-04	0	0.219	0.216	0.225	-	-	0	0	-	0.021	0.021	0.021	-	-	0	-	0.00%
2012-09-03	0	0.219	0.215	0.225	-	-	0	0	-	0.021	0.020	0.021	-	-	0	-	0.00%
2012-08-31	0	0.219	0.219	0.225	0.213	0.227	550,000	121,710	0.2213	0.021	0.021	0.021	0.020	0.022	5,787,107	0.0210	-3.10%
2012-08-30	0	0.226	0.220	0.226	0.220	0.226	185,000	40,740	0.2202	0.021	0.021	0.021	0.021	0.021	1,946,572	0.0209	-1.31%
2012-08-29	0	0.229	0.229	0.244	0.229	0.229	120,000	27,480	0.2290	0.022	0.022	0.023	0.022	0.022	1,262,642	0.0218	1.78%
2012-08-28	0	0.225	0.211	0.228	-	-	0	0	-	0.021	0.020	0.022	-	-	0	-	0.00%
2012-08-27	0	0.225	0.214	0.229	-	-	0	0	-	0.021	0.020	0.022	-	-	0	-	0.00%
2012-08-24	0	0.225	0.224	0.229	0.225	0.229	95,000	21,555	0.2269	0.021	0.021	0.022	0.021	0.022	999,591	0.0216	-1.32%
2012-08-23	0	0.228	0.228	0.230	-	-	0	0	-	0.022	0.022	0.022	-	-	0	-	0.88%
2012-08-22	0	0.226	0.215	0.226	-	-	0	0	-	0.021	0.020	0.021	-	-	0	-	0.00%
2012-08-21	0	0.226	0.226	0.229	0.221	0.223	150,000	33,345	0.2223	0.021	0.021	0.022	0.021	0.021	1,578,302	0.0211	2.73%
2012-08-20	0	0.220	0.211	0.220	0.210	0.220	260,000	55,935	0.2151	0.021	0.020	0.021	0.020	0.021	2,735,723	0.0204	3.77%
2012-08-17	0	0.212	0.211	0.221	0.212	0.222	410,000	89,585	0.2185	0.020	0.020	0.021	0.020	0.021	4,314,025	0.0208	-1.40%
2012-08-16	0	0.215	0.212	0.224	0.215	0.216	80,000	17,210	0.2151	0.020	0.020	0.021	0.020	0.021	841,761	0.0204	-4.44%
2012-08-15	0	0.225	0.211	0.225	0.206	0.227	790,000	171,900	0.2176	0.021	0.020	0.021	0.020	0.022	8,312,391	0.0207	0.45%
2012-08-14	0	0.224	0.223	0.228	0.224	0.230	100,000	22,700	0.2270	0.021	0.021	0.022	0.021	0.022	1,052,201	0.0216	-5.49%
2012-08-13	0	0.237	0.225	0.237	-	-	0	0	-	0.023	0.021	0.023	-	-	0	-	0.00%
2012-08-10	0	0.237	0.229	0.250	-	-	0	0	-	0.023	0.022	0.024	-	-	0	-	0.00%
2012-08-09	0	0.237	0.228	0.250	0.221	0.237	120,000	27,475	0.2290	0.023	0.022	0.024	0.021	0.023	1,262,642	0.0218	-0.42%
2012-08-08	0	0.238	0.220	0.240	0.220	0.238	235,000	52,290	0.2225	0.023	0.021	0.023	0.021	0.023	2,472,673	0.0211	5.78%
2012-08-07	0	0.225	0.225	0.235	0.217	0.225	380,000	83,265	0.2191	0.021	0.021	0.022	0.021	0.021	3,998,365	0.0208	3.69%
2012-08-06	0	0.217	0.212	0.221	0.217	0.217	265,000	57,505	0.2170	0.021	0.020	0.021	0.021	0.021	2,788,334	0.0206	0.00%
2012-08-03	0	0.217	0.215	0.217	0.216	0.217	480,000	103,810	0.2163	0.021	0.020	0.021	0.021	0.021	5,050,566	0.0206	-0.91%
2012-08-02	0	0.219	0.213	0.219	0.217	0.219	150,000	32,650	0.2177	0.021	0.020	0.021	0.021	0.021	1,578,302	0.0207	1.39%
2012-08-01	0	0.216	0.216	0.222	-	-	0	0	-	0.021	0.021	0.021	-	-	0	-	0.00%
2012-07-31	0	0.216	0.214	0.220	-	-	0	0	-	0.021	0.020	0.021	-	-	0	-	0.00%
2012-07-30	0	0.216	0.216	0.223	0.216	0.220	455,000	99,880	0.2195	0.021	0.021	0.021	0.021	0.021	4,787,516	0.0209	-3.57%
2012-07-27	0	0.224	0.222	0.227	-	-	0	0	-	0.021	0.021	0.022	-	-	0	-	0.00%
2012-07-26	0	0.224	0.216	0.227	-	-	0	0	-	0.021	0.021	0.022	-	-	0	-	0.00%
2012-07-25	0	0.224	0.224	0.230	0.222	0.227	675,000	152,200	0.2255	0.021	0.021	0.022	0.021	0.022	7,102,359	0.0214	0.45%
2012-07-24	0	0.223	0.221	0.227	0.223	0.223	815,000	181,745	0.2230	0.021	0.021	0.022	0.021	0.021	8,575,441	0.0212	-1.76%
2012-07-23	0	0.227	0.225	0.229	0.227	0.229	15,000	3,425	0.2283	0.022	0.021	0.022	0.022	0.022	157,830	0.0217	-1.73%
2012-07-20	0	0.231	0.227	0.231	0.232	0.232	50,000	11,600	0.2320	0.022	0.022	0.022	0.022	0.022	526,101	0.0220	-0.43%
2012-07-19	0	0.232	0.223	0.235	0.220	0.232	1,355,000	306,480	0.2262	0.022	0.021	0.022	0.021	0.022	14,257,328	0.0215	2.65%
2012-07-18	0	0.226	0.224	0.226	0.224	0.228	440,000	99,200	0.2255	0.021	0.021	0.021	0.021	0.022	4,629,686	0.0214	-1.74%
2012-07-17	0	0.230	0.222	0.230	0.230	0.230	35,000	8,050	0.2300	0.022	0.021	0.022	0.022	0.022	368,270	0.0219	-0.86%
2012-07-16	0	0.232	0.230	0.232	0.232	0.232	60,000	13,920	0.2320	0.022	0.022	0.022	0.022	0.022	631,321	0.0220	0.87%
2012-07-13	0	0.230	0.230	0.231	0.229	0.230	490,000	112,650	0.2299	0.022	0.022	0.022	0.022	0.022	5,155,787	0.0218	-0.86%
2012-07-12	0	0.232	0.225	0.239	0.232	0.232	135,000	31,320	0.2320	0.022	0.021	0.023	0.022	0.022	1,420,472	0.0220	0.00%
2012-07-11	0	0.232	0.232	0.234	0.231	0.232	320,000	74,120	0.2316	0.022	0.022	0.022	0.022	0.022	3,367,044	0.0220	0.87%
2012-07-10	0	0.230	0.227	0.232	0.228	0.231	145,000	33,260	0.2294	0.022	0.022	0.022	0.022	0.022	1,525,692	0.0218	-0.86%
2012-07-09	0	0.232	0.230	0.232	-	-	0	0	-	0.022	0.022	0.022	-	-	0	-	-0.85%
2012-07-06	0	0.234	0.230	0.238	0.230	0.234	350,000	80,850	0.2310	0.022	0.022	0.023	0.022	0.022	3,682,705	0.0220	0.00%
2012-07-05	0	0.234	0.230	0.235	-	-	0	0	-	0.022	0.022	0.022	-	-	0	-	0.00%
2012-07-04	0	0.234	0.234	0.235	0.231	0.233	380,000	88,340	0.2325	0.022	0.022	0.022	0.022	0.022	3,998,365	0.0221	0.43%
2012-07-03	0	0.233	0.230	0.233	-	-	0	0	-	0.022	0.022	0.022	-	-	0	-	0.00%
2012-06-29	0	0.233	0.233	0.239	0.228	0.229	585,000	133,405	0.2280	0.022	0.022	0.023	0.022	0.022	6,155,378	0.0217	3.56%
2012-06-28	0	0.225	0.225	0.231	0.225	0.231	485,000	110,405	0.2276	0.021	0.021	0.022	0.021	0.022	5,103,176	0.0216	-2.60%
2012-06-27	0	0.231	0.228	0.232	0.230	0.231	210,000	48,460	0.2308	0.022	0.022	0.022	0.022	0.022	2,209,623	0.0219	0.00%
2012-06-26	0	0.231	0.231	0.232	0.231	0.232	780,000	180,230	0.2311	0.022	0.022	0.022	0.022	0.022	8,207,170	0.0220	-2.12%
2012-06-25	0	0.236	0.231	0.238	-	-	0	0	-	0.022	0.022	0.023	-	-	0	-	0.00%
2012-06-22	0	0.236	0.236	0.238	0.231	0.236	295,000	68,515	0.2323	0.022	0.022	0.023	0.022	0.022	3,103,994	0.0221	-1.67%
2012-06-21	0	0.240	0.232	0.240	0.235	0.240	1,140,000	268,485	0.2355	0.023	0.022	0.023	0.022	0.023	11,995,095	0.0224	1.27%
2012-06-20	0	0.237	0.236	0.241	0.231	0.240	370,000	86,265	0.2331	0.023	0.022	0.023	0.022	0.023	3,893,145	0.0222	-0.42%
2012-06-19	0	0.238	0.238	0.249	0.237	0.238	375,000	89,125	0.2377	0.023	0.023	0.024	0.023	0.023	3,945,755	0.0226	0.00%
2012-06-18	0	0.238	0.238	0.243	0.237	0.241	440,000	105,120	0.2389	0.023	0.023	0.023	0.023	0.023	4,629,686	0.0227	1.28%
2012-06-15	0	0.235	0.235	0.242	0.235	0.237	420,000	98,920	0.2355	0.022	0.022	0.023	0.022	0.023	4,419,246	0.0224	0.86%
2012-06-14	0	0.233	0.230	0.240	0.233	0.240	305,000	71,450	0.2343	0.022	0.022	0.023	0.022	0.023	3,209,214	0.0223	-2.51%
2012-06-13	0	0.239	0.239	0.265	0.239	0.239	505,000	120,695	0.2390	0.023	0.023	0.025	0.023	0.023	5,313,617	0.0227	0.42%
2012-06-12	0	0.238	0.234	0.236	-	-	0	0	-	0.023	0.022	0.022	-	-	0	-	-2.06%
2012-06-11	0	0.243	0.240	0.340	0.233	0.243	590,000	140,295	0.2378	0.023	0.023	0.032	0.022	0.023	6,207,988	0.0226	2.97%
2012-06-08	0	0.236	0.233	0.240	0.236	0.236	30,000	7,080	0.2360	0.022	0.022	0.023	0.022	0.022	315,660	0.0224	1.29%
2012-06-07	0	0.233	0.233	0.238	0.233	0.238	480,000	113,040	0.2355	0.022	0.022	0.023	0.022	0.023	5,050,566	0.0224	-2.92%
2012-06-06	0	0.240	0.233	0.240	-	-	0	0	-	0.023	0.022	0.023	-	-	0	-	0.00%
2012-06-05	0	0.240	0.231	0.240	-	-	0	0	-	0.023	0.022	0.023	-	-	0	-	0.00%
2012-06-04	0	0.240	0.237	0.240	0.237	0.246	900,000	214,360	0.2382	0.023	0.023	0.023	0.023	0.023	9,469,812	0.0226	-3.61%
2012-06-01	0	0.249	0.239	0.250	-	-	0	0	-	0.024	0.023	0.024	-	-	0	-	0.00%
2012-05-31	0	0.249	0.249	0.300	0.249	0.249	280,000	69,720	0.2490	0.024	0.024	0.029	0.024	0.024	2,946,164	0.0237	0.00%
2012-05-30	0	0.249	0.249	0.290	0.249	0.249	45,000	11,205	0.2490	0.024	0.024	0.028	0.024	0.024	473,491	0.0237	0.00%
2012-05-29	0	0.249	0.243	0.249	0.240	0.250	145,000	35,620	0.2457	0.024	0.023	0.024	0.023	0.024	1,525,692	0.0233	5.96%
2012-05-28	0	0.235	0.236	0.249	0.235	0.249	260,000	61,680	0.2372	0.022	0.022	0.024	0.022	0.024	2,735,723	0.0225	-2.49%
2012-05-25	0	0.241	0.238	0.260	0.241	0.241	35,000	8,435	0.2410	0.023	0.023	0.025	0.023	0.023	368,270	0.0229	0.00%
2012-05-24	0	0.241	0.241	0.250	0.241	0.245	350,000	84,740	0.2421	0.023	0.023	0.024	0.023	0.023	3,682,705	0.0230	-1.63%
2012-05-23	0	0.245	0.245	0.255	0.245	0.245	115,000	28,175	0.2450	0.023	0.023	0.024	0.023	0.023	1,210,032	0.0233	-2.00%
2012-05-22	0	0.250	0.245	0.260	0.250	0.250	170,000	42,500	0.2500	0.024	0.023	0.025	0.024	0.024	1,788,742	0.0238	0.00%
2012-05-21	0	0.250	0.248	0.250	0.241	0.250	275,000	67,535	0.2456	0.024	0.024	0.024	0.023	0.024	2,893,554	0.0233	-5.66%
2012-05-18	0	0.265	0.245	0.265	0.240	0.265	10,000	2,525	0.2525	0.025	0.023	0.025	0.023	0.025	105,220	0.0240	0.00%
2012-05-17	0	0.265	0.250	0.265	-	-	0	0	-	0.025	0.024	0.025	-	-	0	-	-1.85%
2012-05-16	0	0.270	0.250	0.270	-	-	0	0	-	0.026	0.024	0.026	-	-	0	-	0.00%
2012-05-15	0	0.270	0.250	0.275	-	-	0	0	-	0.026	0.024	0.026	-	-	0	-	0.00%
2012-05-14	0	0.270	0.270	0.280	0.270	0.270	345,000	93,150	0.2700	0.026	0.026	0.027	0.026	0.026	3,630,095	0.0257	0.00%
2012-05-11	0	0.270	0.255	0.270	0.270	0.270	400,000	108,000	0.2700	0.026	0.024	0.026	0.026	0.026	4,208,805	0.0257	0.00%
2012-05-10	0	0.270	0.255	0.270	0.270	0.270	10,000	2,700	0.2700	0.026	0.024	0.026	0.026	0.026	105,220	0.0257	0.00%
2012-05-09	0	0.270	0.255	0.270	0.260	0.270	50,000	13,350	0.2670	0.026	0.024	0.026	0.025	0.026	526,101	0.0254	3.85%
2012-05-08	0	0.260	0.255	0.260	0.255	0.265	440,000	112,950	0.2567	0.025	0.024	0.025	0.024	0.025	4,629,686	0.0244	-5.45%
2012-05-07	0	0.275	0.260	0.275	0.275	0.275	5,000	1,375	0.2750	0.026	0.025	0.026	0.026	0.026	52,610	0.0261	1.85%
2012-05-04	0	0.270	0.260	0.270	0.260	0.270	640,000	171,800	0.2684	0.026	0.025	0.026	0.025	0.026	6,734,089	0.0255	0.00%
2012-05-03	0	0.270	0.270	0.280	0.260	0.300	1,055,000	287,650	0.2727	0.026	0.026	0.027	0.025	0.029	11,100,724	0.0259	-10.00%
2012-05-02	0	0.300	0.280	0.320	-	-	0	0	-	0.029	0.027	0.030	-	-	0	-	0.00%
2012-04-30	0	0.300	0.285	0.300	-	-	0	0	-	0.029	0.027	0.029	-	-	0	-	0.00%
2012-04-27	0	0.300	0.280	0.320	-	-	0	0	-	0.029	0.027	0.030	-	-	0	-	0.00%
2012-04-26	0	0.300	0.285	0.315	-	-	0	0	-	0.029	0.027	0.030	-	-	0	-	0.00%
2012-04-25	0	0.300	0.285	0.320	-	-	0	0	-	0.029	0.027	0.030	-	-	0	-	0.00%
2012-04-24	0	0.300	0.295	0.300	0.295	0.300	350,000	103,925	0.2969	0.029	0.028	0.029	0.028	0.029	3,682,705	0.0282	0.00%
2012-04-23	0	0.300	0.280	0.320	-	-	0	0	-	0.029	0.027	0.030	-	-	0	-	0.00%
2012-04-20	0	0.300	0.285	0.300	0.300	0.300	225,000	67,750	0.3011	0.029	0.027	0.029	0.029	0.029	2,367,453	0.0286	0.00%
2012-04-19	0	0.300	0.295	0.300	0.300	0.300	210,000	63,000	0.3000	0.029	0.028	0.029	0.029	0.029	2,209,623	0.0285	-3.23%
2012-04-18	0	0.310	0.310	0.315	0.300	0.310	160,000	47,200	0.2950	0.029	0.029	0.030	0.029	0.029	1,683,522	0.0280	3.33%
2012-04-17	0	0.300	0.285	0.335	-	-	0	0	-	0.029	0.027	0.032	-	-	0	-	0.00%
2012-04-16	0	0.300	0.300	0.345	0.300	0.300	25,000	7,500	0.3000	0.029	0.029	0.033	0.029	0.029	263,050	0.0285	0.00%
2012-04-13	0	0.300	0.285	0.300	0.300	0.300	5,000	1,500	0.3000	0.029	0.027	0.029	0.029	0.029	52,610	0.0285	0.00%
2012-04-12	0	0.300	0.285	0.305	-	-	0	0	-	0.029	0.027	0.029	-	-	0	-	0.00%
2012-04-11	0	0.300	0.285	0.300	0.280	0.300	260,000	73,000	0.2808	0.029	0.027	0.029	0.027	0.029	2,735,723	0.0267	5.26%
2012-04-10	0	0.285	0.285	0.300	0.285	0.305	150,000	43,550	0.2903	0.027	0.027	0.029	0.027	0.029	1,578,302	0.0276	-5.00%
2012-04-05	0	0.300	0.300	0.325	0.300	0.310	430,000	130,200	0.3028	0.029	0.029	0.031	0.029	0.029	4,524,466	0.0288	-9.09%
2012-04-03	0	0.330	0.310	0.330	-	-	0	0	-	0.031	0.029	0.031	-	-	0	-	0.00%
2012-04-02	0	0.330	0.305	0.330	-	-	0	0	-	0.031	0.029	0.031	-	-	0	-	0.00%
2012-03-30	0	0.330	0.300	0.330	-	-	0	0	-	0.031	0.029	0.031	-	-	0	-	0.00%
2012-03-29	0	0.330	0.310	0.330	-	-	0	0	-	0.031	0.029	0.031	-	-	0	-	0.00%
2012-03-28	0	0.330	0.300	0.330	0.330	0.330	25,000	8,250	0.3300	0.031	0.029	0.031	0.031	0.031	263,050	0.0314	0.00%
2012-03-27	0	0.330	0.320	0.330	0.330	0.330	10,000	3,300	0.3300	0.031	0.030	0.031	0.031	0.031	105,220	0.0314	0.00%
2012-03-26	0	0.330	0.320	0.330	0.330	0.330	280,000	92,400	0.3300	0.031	0.030	0.031	0.031	0.031	2,946,164	0.0314	3.13%
2012-03-23	0	0.320	0.315	0.320	0.330	0.330	30,000	9,900	0.3300	0.030	0.030	0.030	0.031	0.031	315,660	0.0314	0.00%
2012-03-22	0	0.320	0.320	0.345	0.320	0.320	60,000	19,200	0.3200	0.030	0.030	0.033	0.030	0.030	631,321	0.0304	-4.48%
2012-03-21	0	0.335	0.335	0.345	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2012-03-20	0	0.335	0.320	0.350	-	-	0	0	-	0.032	0.030	0.033	-	-	0	-	0.00%
2012-03-19	0	0.335	0.330	0.340	-	-	0	0	-	0.032	0.031	0.032	-	-	0	-	0.00%
2012-03-16	0	0.335	0.335	0.345	0.320	0.330	145,000	46,900	0.3234	0.032	0.032	0.033	0.030	0.031	1,525,692	0.0307	0.00%
2012-03-15	0	0.335	0.335	0.350	0.335	0.335	95,000	31,825	0.3350	0.032	0.032	0.033	0.032	0.032	999,591	0.0318	-4.29%
2012-03-14	0	0.350	0.335	0.350	0.335	0.350	100,000	33,575	0.3358	0.033	0.032	0.033	0.032	0.033	1,052,201	0.0319	0.00%
2012-03-13	0	0.350	0.315	0.350	0.350	0.350	200,000	70,000	0.3500	0.033	0.030	0.033	0.033	0.033	2,104,403	0.0333	2.94%
2012-03-12	0	0.340	0.325	0.350	0.340	0.340	20,000	6,800	0.3400	0.032	0.031	0.033	0.032	0.032	210,440	0.0323	0.00%
2012-03-09	0	0.340	0.340	0.350	0.340	0.340	30,000	10,200	0.3400	0.032	0.032	0.033	0.032	0.032	315,660	0.0323	0.29%
2012-03-08	0	0.345	0.325	0.350	0.300	0.345	615,000	196,625	0.3197	0.032	0.030	0.033	0.028	0.032	6,585,570	0.0299	0.00%
2012-03-07	0	0.345	0.330	0.345	0.325	0.345	205,000	68,500	0.3341	0.032	0.031	0.032	0.030	0.032	2,195,190	0.0312	2.99%
2012-03-06	0	0.335	0.335	0.350	0.335	0.350	300,000	103,850	0.3462	0.031	0.031	0.033	0.031	0.033	3,212,473	0.0323	-8.22%
2012-03-05	0	0.365	0.350	0.365	0.360	0.365	90,000	32,750	0.3639	0.034	0.033	0.034	0.034	0.034	963,742	0.0340	-1.35%
2012-03-02	0	0.370	0.345	0.370	-	-	0	0	-	0.035	0.032	0.035	-	-	0	-	0.00%
2012-03-01	0	0.370	0.340	0.370	0.370	0.375	100,000	37,150	0.3715	0.035	0.032	0.035	0.035	0.035	1,070,824	0.0347	-1.33%
2012-02-29	0	0.375	0.345	0.380	-	-	0	0	-	0.035	0.032	0.035	-	-	0	-	0.00%
2012-02-28	0	0.375	0.340	0.375	0.370	0.375	230,000	85,750	0.3728	0.035	0.032	0.035	0.035	0.035	2,462,896	0.0348	4.17%
2012-02-27	0	0.360	0.340	0.365	-	-	0	0	-	0.034	0.032	0.034	-	-	0	-	0.00%
2012-02-24	0	0.360	0.355	0.365	0.360	0.370	790,000	285,450	0.3613	0.034	0.033	0.034	0.034	0.035	8,459,512	0.0337	-2.70%
2012-02-23	0	0.370	0.360	0.370	0.365	0.370	345,000	127,400	0.3693	0.035	0.034	0.035	0.034	0.035	3,694,344	0.0345	0.00%
2012-02-22	0	0.370	0.350	0.370	0.355	0.380	620,000	224,550	0.3622	0.035	0.033	0.035	0.033	0.035	6,639,111	0.0338	4.23%
2012-02-21	0	0.355	0.325	0.355	-	-	0	0	-	0.033	0.030	0.033	-	-	0	-	0.00%
2012-02-20	0	0.355	0.345	0.355	0.345	0.390	255,000	93,850	0.3680	0.033	0.032	0.033	0.032	0.036	2,730,602	0.0344	4.41%
2012-02-17	0	0.340	0.335	0.345	0.320	0.350	860,000	287,800	0.3347	0.032	0.031	0.032	0.030	0.033	9,209,090	0.0313	-2.86%
2012-02-16	0	0.350	0.340	0.350	0.340	0.350	405,000	139,025	0.3433	0.033	0.032	0.033	0.032	0.033	4,336,839	0.0321	-2.78%
2012-02-15	0	0.360	0.350	0.360	0.340	0.360	305,000	108,400	0.3554	0.034	0.033	0.034	0.032	0.034	3,266,014	0.0332	-1.37%
2012-02-14	0	0.365	0.360	0.375	0.365	0.395	1,510,000	562,500	0.3725	0.034	0.034	0.035	0.034	0.037	16,169,448	0.0348	-2.67%
2012-02-13	0	0.375	0.370	0.375	0.360	0.380	915,000	340,750	0.3724	0.035	0.035	0.035	0.034	0.035	9,798,043	0.0348	5.63%
2012-02-10	0	0.355	0.355	0.360	0.350	0.370	425,000	153,300	0.3607	0.033	0.033	0.034	0.033	0.035	4,551,004	0.0337	-1.39%
2012-02-09	0	0.360	0.355	0.365	0.350	0.365	1,610,000	583,525	0.3624	0.034	0.033	0.034	0.033	0.034	17,240,272	0.0338	0.00%
2012-02-08	0	0.360	0.350	0.360	0.330	0.375	2,855,000	1,018,025	0.3566	0.034	0.033	0.034	0.031	0.035	30,572,036	0.0333	9.09%
2012-02-07	0	0.330	0.320	0.330	0.305	0.335	1,180,000	381,975	0.3237	0.031	0.030	0.031	0.028	0.031	12,635,727	0.0302	6.45%
2012-02-06	0	0.310	0.300	0.310	0.300	0.325	480,000	146,900	0.3060	0.029	0.028	0.029	0.028	0.030	5,139,957	0.0286	3.33%
2012-02-03	0	0.300	0.300	0.315	0.300	0.315	645,000	198,725	0.3081	0.028	0.028	0.029	0.028	0.029	6,906,817	0.0288	-1.64%
2012-02-02	0	0.305	0.290	0.305	0.290	0.315	545,000	161,525	0.2964	0.028	0.027	0.028	0.027	0.029	5,835,993	0.0277	1.67%
2012-02-01	0	0.300	0.290	0.310	0.280	0.310	65,000	18,950	0.2915	0.028	0.027	0.029	0.026	0.029	696,036	0.0272	3.45%
2012-01-31	0	0.290	0.275	0.300	0.290	0.295	60,000	17,500	0.2917	0.027	0.026	0.028	0.027	0.028	642,495	0.0272	-1.69%
2012-01-30	0	0.295	0.270	0.295	-	-	0	0	-	0.028	0.025	0.028	-	-	0	-	0.00%
2012-01-27	0	0.295	0.275	0.295	0.280	0.295	105,000	29,475	0.2807	0.028	0.026	0.028	0.026	0.028	1,124,366	0.0262	5.36%
2012-01-26	0	0.280	0.270	0.280	0.280	0.280	40,000	11,200	0.2800	0.026	0.025	0.026	0.026	0.026	428,330	0.0261	1.82%
2012-01-20	0	0.275	0.270	0.295	0.275	0.275	170,000	46,750	0.2750	0.026	0.025	0.028	0.026	0.026	1,820,401	0.0257	-3.51%
2012-01-19	0	0.285	0.275	0.290	0.275	0.285	440,000	123,950	0.2817	0.027	0.026	0.027	0.026	0.027	4,711,627	0.0263	0.00%
2012-01-18	0	0.285	0.270	0.285	0.280	0.295	115,000	33,150	0.2883	0.027	0.025	0.027	0.026	0.028	1,231,448	0.0269	5.56%
2012-01-17	0	0.270	0.260	0.280	-	-	0	0	-	0.025	0.024	0.026	-	-	0	-	0.00%
2012-01-16	0	0.270	0.255	0.290	-	-	0	0	-	0.025	0.024	0.027	-	-	0	-	0.00%
2012-01-13	0	0.270	0.270	0.290	-	-	0	0	-	0.025	0.025	0.027	-	-	0	-	0.00%
2012-01-12	0	0.270	0.270	0.280	0.265	0.330	30,000	8,300	0.2767	0.025	0.025	0.026	0.025	0.031	321,247	0.0258	-1.82%
2012-01-11	0	0.275	0.270	0.295	0.275	0.275	50,000	13,750	0.2750	0.026	0.025	0.028	0.026	0.026	535,412	0.0257	1.85%
2012-01-10	0	0.270	0.270	0.280	-	-	0	0	-	0.025	0.025	0.026	-	-	0	-	1.89%
2012-01-09	0	0.265	0.260	0.290	0.260	0.265	660,000	174,825	0.2649	0.025	0.024	0.027	0.024	0.025	7,067,441	0.0247	-1.85%
2012-01-06	0	0.270	0.270	0.295	0.270	0.270	40,000	10,800	0.2700	0.025	0.025	0.028	0.025	0.025	428,330	0.0252	-3.57%
2012-01-05	0	0.280	0.275	0.290	-	-	0	0	-	0.026	0.026	0.027	-	-	0	-	0.00%
2012-01-04	0	0.280	0.270	0.280	0.280	0.280	355,000	99,400	0.2800	0.026	0.025	0.026	0.026	0.026	3,801,426	0.0261	-3.45%
2012-01-03	0	0.290	0.290	0.295	0.280	0.295	425,000	124,700	0.2934	0.027	0.027	0.028	0.026	0.028	4,551,004	0.0274	-1.69%
2011-12-30	0	0.295	0.280	0.295	-	-	0	0	-	0.028	0.026	0.028	-	-	0	-	0.00%
2011-12-29	0	0.295	0.280	0.295	0.280	0.295	260,000	72,950	0.2806	0.028	0.026	0.028	0.026	0.028	2,784,143	0.0262	5.36%
2011-12-28	0	0.280	0.270	0.285	-	-	0	0	-	0.026	0.025	0.027	-	-	0	-	0.00%
2011-12-23	0	0.280	0.270	0.280	0.280	0.290	60,000	16,850	0.2808	0.026	0.025	0.026	0.026	0.027	642,495	0.0262	3.70%
2011-12-22	0	0.270	0.260	0.280	-	-	0	0	-	0.025	0.024	0.026	-	-	0	-	0.00%
2011-12-21	0	0.270	0.265	0.280	0.270	0.280	1,110,000	303,800	0.2737	0.025	0.025	0.026	0.025	0.026	11,886,150	0.0256	-1.82%
2011-12-20	0	0.275	0.255	0.275	0.270	0.275	220,000	60,000	0.2727	0.026	0.024	0.026	0.025	0.026	2,355,814	0.0255	1.85%
2011-12-19	0	0.270	0.250	0.270	-	-	0	0	-	0.025	0.023	0.025	-	-	0	-	0.00%
2011-12-16	0	0.270	0.270	0.280	0.250	0.260	170,000	43,500	0.2559	0.025	0.025	0.026	0.023	0.024	1,820,401	0.0239	3.85%
2011-12-15	0	0.260	0.260	0.270	0.260	0.270	170,000	45,350	0.2668	0.024	0.024	0.025	0.024	0.025	1,820,401	0.0249	-7.14%
2011-12-14	0	0.280	0.270	0.280	0.270	0.280	275,000	74,900	0.2724	0.026	0.025	0.026	0.025	0.026	2,944,767	0.0254	0.00%
2011-12-13	0	0.280	0.275	0.280	0.280	0.290	375,000	105,100	0.2803	0.026	0.026	0.026	0.026	0.027	4,015,591	0.0262	-3.45%
2011-12-12	0	0.290	0.285	0.290	0.285	0.310	1,945,000	561,175	0.2885	0.027	0.027	0.027	0.027	0.029	20,827,534	0.0269	-10.77%
2011-12-09	0	0.325	0.325	0.345	-	-	0	0	-	0.030	0.030	0.032	-	-	0	-	1.56%
2011-12-08	0	0.320	0.320	0.340	-	-	0	0	-	0.030	0.030	0.032	-	-	0	-	0.00%
2011-12-07	0	0.320	0.315	0.335	0.310	0.325	340,000	108,950	0.3204	0.030	0.029	0.031	0.029	0.030	3,640,803	0.0299	1.59%
2011-12-06	0	0.315	0.315	0.325	0.310	0.350	370,000	123,525	0.3339	0.029	0.029	0.030	0.029	0.033	3,962,050	0.0312	-14.86%
2011-12-05	0	0.370	0.350	0.380	0.340	0.370	60,000	21,900	0.3650	0.035	0.033	0.035	0.032	0.035	642,495	0.0341	2.78%
2011-12-02	0	0.360	0.360	0.380	0.330	0.375	870,000	301,050	0.3460	0.034	0.034	0.035	0.031	0.035	9,316,172	0.0323	-5.26%
2011-12-01	0	0.380	0.360	0.380	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2011-11-30	0	0.380	0.355	0.390	-	-	0	0	-	0.035	0.033	0.036	-	-	0	-	0.00%
2011-11-29	0	0.380	0.360	0.380	0.380	0.380	5,000	1,900	0.3800	0.035	0.034	0.035	0.035	0.035	53,541	0.0355	0.00%
2011-11-28	0	0.380	0.350	0.390	0.380	0.380	35,000	13,300	0.3800	0.035	0.033	0.036	0.035	0.035	374,789	0.0355	1.60%
2011-11-25	0	0.374	0.335	0.380	-	-	0	0	-	0.035	0.031	0.035	-	-	0	-	0.00%
2011-11-24	0	0.374	0.340	0.380	-	-	0	0	-	0.035	0.032	0.035	-	-	0	-	0.00%
2011-11-23	0	0.374	0.340	0.380	-	-	0	0	-	0.035	0.032	0.035	-	-	0	-	0.00%
2011-11-22	0	0.374	0.345	0.400	-	-	0	0	-	0.035	0.032	0.037	-	-	0	-	-1.58%
2011-11-21	0	0.380	0.375	0.400	0.380	0.380	1,045,000	397,100	0.3800	0.035	0.035	0.037	0.035	0.035	11,190,115	0.0355	-6.17%
2011-11-18	0	0.405	0.380	0.405	0.405	0.405	90,000	36,450	0.4050	0.038	0.035	0.038	0.038	0.038	963,742	0.0378	0.00%
2011-11-17	0	0.405	0.385	0.405	-	-	0	0	-	0.038	0.036	0.038	-	-	0	-	-1.22%
2011-11-16	0	0.410	0.385	0.410	0.410	0.410	30,000	12,300	0.4100	0.038	0.036	0.038	0.038	0.038	321,247	0.0383	1.23%
2011-11-15	0	0.405	0.370	0.425	-	-	0	0	-	0.038	0.035	0.040	-	-	0	-	0.00%
2011-11-14	0	0.405	0.380	0.405	0.390	0.405	105,000	41,025	0.3907	0.038	0.035	0.038	0.036	0.038	1,124,366	0.0365	3.85%
2011-11-11	0	0.390	0.380	0.400	0.390	0.400	200,000	78,500	0.3925	0.036	0.035	0.037	0.036	0.037	2,141,649	0.0367	-7.14%
2011-11-10	0	0.420	0.380	0.420	0.420	0.420	50,000	21,000	0.4200	0.039	0.035	0.039	0.039	0.039	535,412	0.0392	0.00%
2011-11-09	0	0.420	0.400	0.420	0.420	0.420	30,000	12,600	0.4200	0.039	0.037	0.039	0.039	0.039	321,247	0.0392	-1.18%
2011-11-08	0	0.425	0.390	0.425	0.425	0.425	80,000	34,000	0.4250	0.040	0.036	0.040	0.040	0.040	856,659	0.0397	-1.16%
2011-11-07	0	0.430	0.390	0.430	0.430	0.430	50,000	21,500	0.4300	0.040	0.036	0.040	0.040	0.040	535,412	0.0402	4.88%
2011-11-04	0	0.410	0.390	0.420	0.410	0.425	260,000	108,150	0.4160	0.038	0.036	0.039	0.038	0.040	2,784,143	0.0388	-3.53%
2011-11-03	0	0.425	0.390	0.425	0.430	0.430	20,000	8,600	0.4300	0.040	0.036	0.040	0.040	0.040	214,165	0.0402	8.97%
2011-11-02	0	0.390	0.370	0.420	-	-	0	0	-	0.036	0.035	0.039	-	-	0	-	0.00%
2011-11-01	0	0.390	0.390	0.400	-	-	0	0	-	0.036	0.036	0.037	-	-	0	-	0.00%
2011-10-31	0	0.390	0.390	0.400	0.390	0.390	150,000	58,500	0.3900	0.036	0.036	0.037	0.036	0.036	1,606,237	0.0364	-3.70%
2011-10-28	0	0.405	0.395	0.405	0.405	0.435	1,090,000	457,950	0.4201	0.038	0.037	0.038	0.038	0.041	11,671,986	0.0392	-2.41%
2011-10-27	0	0.415	0.415	0.430	0.410	0.410	30,000	12,300	0.4100	0.039	0.039	0.040	0.038	0.038	321,247	0.0383	0.00%
2011-10-26	0	0.415	0.385	0.430	0.415	0.415	25,000	10,375	0.4150	0.039	0.036	0.040	0.039	0.039	267,706	0.0388	0.00%
2011-10-25	0	0.415	0.395	0.415	0.415	0.415	40,000	16,600	0.4150	0.039	0.037	0.039	0.039	0.039	428,330	0.0388	3.75%
2011-10-24	0	0.400	0.395	0.420	-	-	0	0	-	0.037	0.037	0.039	-	-	0	-	0.00%
2011-10-21	0	0.400	0.390	0.420	-	-	0	0	-	0.037	0.036	0.039	-	-	0	-	0.00%
2011-10-20	0	0.400	0.395	0.400	0.400	0.400	5,000	2,000	0.4000	0.037	0.037	0.037	0.037	0.037	53,541	0.0374	-4.76%
2011-10-19	0	0.420	0.410	0.420	0.420	0.420	20,000	8,400	0.4200	0.039	0.038	0.039	0.039	0.039	214,165	0.0392	-4.55%
2011-10-18	0	0.440	0.395	0.440	0.445	0.445	5,000	2,225	0.4450	0.041	0.037	0.041	0.042	0.042	53,541	0.0416	1.15%
2011-10-17	0	0.435	0.395	0.435	-	-	0	0	-	0.041	0.037	0.041	-	-	0	-	0.00%
2011-10-14	0	0.435	0.400	0.435	-	-	0	0	-	0.041	0.037	0.041	-	-	0	-	0.00%
2011-10-13	0	0.435	0.400	0.435	0.435	0.435	20,000	8,700	0.4350	0.041	0.037	0.041	0.041	0.041	214,165	0.0406	8.75%
2011-10-12	0	0.400	0.390	0.435	0.400	0.400	35,000	14,000	0.4000	0.037	0.036	0.041	0.037	0.037	374,789	0.0374	2.56%
2011-10-11	0	0.390	0.390	0.440	-	-	0	0	-	0.036	0.036	0.041	-	-	0	-	0.00%
2011-10-10	0	0.390	0.390	0.420	-	-	0	0	-	0.036	0.036	0.039	-	-	0	-	0.00%
2011-10-07	0	0.390	0.390	0.425	0.390	0.390	170,000	66,300	0.3900	0.036	0.036	0.040	0.036	0.036	1,820,401	0.0364	0.00%
2011-10-06	0	0.390	0.355	0.400	0.390	0.390	70,000	27,300	0.3900	0.036	0.033	0.037	0.036	0.036	749,577	0.0364	0.00%
2011-10-04	0	0.390	0.390	0.405	0.390	0.390	230,000	89,700	0.3900	0.036	0.036	0.038	0.036	0.036	2,462,896	0.0364	0.00%
2011-10-03	0	0.390	0.380	0.450	0.390	0.400	80,000	31,700	0.3963	0.036	0.035	0.042	0.036	0.037	856,659	0.0370	-15.22%
2011-09-30	0	0.460	0.430	0.470	-	-	0	0	-	0.043	0.040	0.044	-	-	0	-	0.00%
2011-09-28	0	0.460	0.460	0.475	0.460	0.460	290,000	137,200	0.4731	0.043	0.043	0.044	0.043	0.043	3,105,391	0.0442	-4.17%
2011-09-27	0	0.480	0.430	0.480	0.480	0.480	75,000	36,000	0.4800	0.045	0.040	0.045	0.045	0.045	803,118	0.0448	0.00%
2011-09-26	0	0.480	0.440	0.480	0.480	0.480	50,000	24,000	0.4800	0.045	0.041	0.045	0.045	0.045	535,412	0.0448	-2.04%
2011-09-23	0	0.490	0.455	0.490	0.460	0.500	200,000	95,950	0.4798	0.046	0.042	0.046	0.043	0.047	2,141,649	0.0448	-5.77%
2011-09-22	0	0.520	0.490	0.530	-	-	0	0	-	0.049	0.046	0.049	-	-	0	-	0.00%
2011-09-21	0	0.520	0.500	0.530	0.500	0.570	265,000	138,750	0.5236	0.049	0.047	0.049	0.047	0.053	2,837,685	0.0489	-8.77%
2011-09-20	0	0.570	0.540	0.570	-	-	0	0	-	0.053	0.050	0.053	-	-	0	-	-3.39%
2011-09-19	0	0.590	0.550	0.590	0.590	0.590	10,000	5,900	0.5900	0.055	0.051	0.055	0.055	0.055	107,082	0.0551	0.00%
2011-09-16	0	0.590	0.590	0.600	-	-	0	0	-	0.055	0.055	0.056	-	-	0	-	0.00%
2011-09-15	0	0.590	0.540	0.580	0.530	0.590	230,000	127,800	0.5557	0.055	0.050	0.054	0.049	0.055	2,462,896	0.0519	1.72%
2011-09-14	0	0.580	0.580	0.590	-	-	0	0	-	0.054	0.054	0.055	-	-	0	-	0.00%
2011-09-12	0	0.580	0.580	0.590	0.580	0.580	15,000	8,700	0.5800	0.054	0.054	0.055	0.054	0.054	160,624	0.0542	3.57%
2011-09-09	0	0.560	0.570	0.580	0.560	0.580	105,000	59,300	0.5648	0.052	0.053	0.054	0.052	0.054	1,124,366	0.0527	-3.45%
2011-09-08	0	0.580	0.570	0.580	0.560	0.600	95,000	54,200	0.5705	0.054	0.053	0.054	0.052	0.056	1,017,283	0.0533	1.75%
2011-09-07	0	0.570	0.570	0.580	0.530	0.570	140,000	76,750	0.5482	0.053	0.053	0.054	0.049	0.053	1,499,154	0.0512	0.00%
2011-09-06	0	0.570	0.550	0.590	0.560	0.580	105,000	60,050	0.5719	0.053	0.051	0.055	0.052	0.054	1,124,366	0.0534	-1.72%
2011-09-05	0	0.580	0.540	0.580	0.580	0.580	40,000	23,200	0.5800	0.054	0.050	0.054	0.054	0.054	428,330	0.0542	0.00%
2011-09-02	0	0.580	0.550	0.580	0.550	0.580	85,000	47,750	0.5618	0.054	0.051	0.054	0.051	0.054	910,201	0.0525	0.00%
2011-09-01	0	0.580	0.560	0.580	0.550	0.580	80,000	45,300	0.5663	0.054	0.052	0.054	0.051	0.054	856,659	0.0529	1.75%
2011-08-31	0	0.570	0.560	0.570	-	-	0	0	-	0.053	0.052	0.053	-	-	0	-	-1.72%
2011-08-30	0	0.580	0.550	0.580	0.560	0.580	75,500	43,115	0.5711	0.054	0.051	0.054	0.052	0.054	808,472	0.0533	0.00%
2011-08-29	0	0.580	0.550	0.580	0.550	0.590	275,000	153,500	0.5582	0.054	0.051	0.054	0.051	0.055	2,944,767	0.0521	-1.69%
2011-08-26	0	0.590	0.570	0.600	0.590	0.590	285,000	168,200	0.5902	0.055	0.053	0.056	0.055	0.055	3,051,849	0.0551	-1.67%
2011-08-25	0	0.600	0.580	0.600	0.580	0.600	275,000	163,000	0.5927	0.056	0.054	0.056	0.054	0.056	2,944,767	0.0554	0.00%
2011-08-24	0	0.600	0.580	0.610	0.590	0.610	150,000	89,300	0.5953	0.056	0.054	0.057	0.055	0.057	1,606,237	0.0556	-1.64%
2011-08-23	0	0.610	0.590	0.620	0.590	0.620	435,000	263,450	0.6056	0.057	0.055	0.058	0.055	0.058	4,658,086	0.0566	-1.61%
2011-08-22	0	0.620	0.600	0.620	0.550	0.620	200,000	117,750	0.5888	0.058	0.056	0.058	0.051	0.058	2,141,649	0.0550	1.64%
2011-08-19	0	0.610	0.550	0.630	0.500	0.630	185,000	106,750	0.5770	0.057	0.051	0.059	0.047	0.059	1,981,025	0.0539	0.00%
2011-08-18	0	0.610	0.610	0.630	0.590	0.640	285,000	170,400	0.5979	0.057	0.057	0.059	0.055	0.060	3,051,849	0.0558	1.67%
2011-08-17	0	0.600	0.590	0.600	0.590	0.600	50,000	29,600	0.5920	0.056	0.055	0.056	0.055	0.056	535,412	0.0553	0.00%
2011-08-16	0	0.600	0.590	0.610	0.600	0.610	105,000	63,050	0.6005	0.056	0.055	0.057	0.056	0.057	1,124,366	0.0561	1.69%
2011-08-15	0	0.590	0.590	0.600	0.570	0.610	100,000	59,600	0.5960	0.055	0.055	0.056	0.053	0.057	1,070,824	0.0557	-3.28%
2011-08-12	0	0.610	0.560	0.610	0.590	0.610	300,000	180,250	0.6008	0.057	0.052	0.057	0.055	0.057	3,212,473	0.0561	3.39%
2011-08-11	0	0.590	0.540	0.590	0.540	0.630	445,000	241,000	0.5416	0.055	0.050	0.055	0.050	0.059	4,765,168	0.0506	9.26%
2011-08-10	0	0.540	0.495	0.550	0.510	0.550	210,000	111,550	0.5312	0.050	0.046	0.051	0.048	0.051	2,248,731	0.0496	10.20%
2011-08-09	0	0.490	0.490	0.550	0.480	0.500	350,000	170,200	0.4863	0.046	0.046	0.051	0.045	0.047	3,747,885	0.0454	-3.92%
2011-08-08	0	0.510	0.510	0.520	0.510	0.530	805,000	411,250	0.5109	0.048	0.048	0.049	0.048	0.049	8,620,136	0.0477	-7.27%
2011-08-05	0	0.550	0.540	0.550	0.530	0.560	840,000	453,050	0.5393	0.051	0.050	0.051	0.049	0.052	8,994,925	0.0504	-6.78%
2011-08-04	0	0.590	0.580	0.590	0.590	0.620	1,800,000	1,083,450	0.6019	0.055	0.054	0.055	0.055	0.058	19,274,839	0.0562	-4.84%
2011-08-03	0	0.620	0.630	0.640	0.610	0.620	1,955,000	1,204,550	0.6161	0.058	0.059	0.060	0.057	0.058	20,934,616	0.0575	-4.62%
2011-08-02	0	0.650	0.640	0.650	0.650	0.660	440,000	287,200	0.6527	0.061	0.060	0.061	0.061	0.062	4,711,627	0.0610	0.00%
2011-08-01	0	0.650	0.640	0.650	0.640	0.670	645,000	423,000	0.6558	0.061	0.060	0.061	0.060	0.063	6,906,817	0.0612	0.00%
2011-07-29	0	0.650	0.640	0.650	0.640	0.660	660,000	430,600	0.6524	0.061	0.060	0.061	0.060	0.062	7,067,441	0.0609	0.00%
2011-07-28	0	0.650	0.650	0.670	0.650	0.670	315,000	207,850	0.6598	0.061	0.061	0.063	0.061	0.063	3,373,097	0.0616	-2.99%
2011-07-27	0	0.670	0.670	0.680	0.670	0.680	165,000	111,800	0.6776	0.063	0.063	0.064	0.063	0.064	1,766,860	0.0633	0.00%
2011-07-26	0	0.670	0.670	0.680	0.650	0.670	260,000	171,550	0.6598	0.063	0.063	0.064	0.061	0.063	2,784,143	0.0616	0.00%
2011-07-25	0	0.670	0.670	0.680	0.650	0.670	245,000	162,550	0.6635	0.063	0.063	0.064	0.061	0.063	2,623,520	0.0620	-1.47%
2011-07-22	0	0.680	0.660	0.680	0.670	0.690	240,000	163,100	0.6796	0.064	0.062	0.064	0.063	0.064	2,569,978	0.0635	0.00%
2011-07-21	0	0.680	0.670	0.680	0.660	0.680	1,115,000	753,050	0.6754	0.064	0.063	0.064	0.062	0.064	11,939,692	0.0631	-2.86%
2011-07-20	0	0.700	0.660	0.700	0.660	0.700	1,310,000	889,300	0.6789	0.065	0.062	0.065	0.062	0.065	14,027,799	0.0634	0.00%
2011-07-19	0	0.700	0.690	0.700	0.680	0.700	1,380,000	952,700	0.6904	0.065	0.064	0.065	0.064	0.065	14,777,376	0.0645	1.45%
2011-07-18	0	0.690	0.670	0.700	0.670	0.690	1,160,000	787,900	0.6792	0.064	0.063	0.065	0.063	0.064	12,421,563	0.0634	2.99%
2011-07-15	0	0.670	0.660	0.680	0.660	0.670	800,000	535,500	0.6694	0.063	0.062	0.064	0.062	0.063	8,566,595	0.0625	0.00%
2011-07-14	0	0.670	0.660	0.680	-	-	0	0	-	0.063	0.062	0.064	-	-	0	-	0.00%
2011-07-13	0	0.670	0.660	0.680	0.670	0.680	620,000	420,600	0.6784	0.063	0.062	0.064	0.063	0.064	6,639,111	0.0634	-2.90%
2011-07-12	0	0.690	0.660	0.700	0.660	0.690	195,000	131,900	0.6764	0.064	0.062	0.065	0.062	0.064	2,088,108	0.0632	-1.43%
2011-07-11	0	0.700	0.710	0.720	0.630	0.710	8,005,000	5,559,050	0.6944	0.065	0.066	0.067	0.059	0.066	85,719,490	0.0649	7.69%
2011-07-08	0	0.650	0.620	0.650	0.650	0.670	1,325,000	873,900	0.6595	0.061	0.058	0.061	0.061	0.063	14,188,423	0.0616	-1.52%
2011-07-07	0	0.660	0.640	0.660	0.660	0.670	385,000	255,300	0.6631	0.062	0.060	0.062	0.062	0.063	4,122,674	0.0619	0.00%
2011-07-06	0	0.660	0.620	0.660	0.650	0.660	280,000	184,300	0.6582	0.062	0.058	0.062	0.061	0.062	2,998,308	0.0615	1.54%
2011-07-05	0	0.650	0.640	0.650	0.650	0.670	80,000	52,800	0.6600	0.061	0.060	0.061	0.061	0.063	856,659	0.0616	-1.52%
2011-07-04	0	0.660	0.630	0.660	0.640	0.670	500,000	326,550	0.6531	0.062	0.059	0.062	0.060	0.063	5,354,122	0.0610	0.00%
2011-06-30	0	0.660	0.650	0.660	0.640	0.690	8,395,000	5,573,100	0.6639	0.062	0.061	0.062	0.060	0.064	89,895,705	0.0620	-7.04%
2011-06-29	0	0.710	0.610	0.710	0.650	0.710	355,000	238,250	0.6711	0.066	0.057	0.066	0.061	0.066	3,801,426	0.0627	0.00%
2011-06-28	0	0.710	0.670	0.720	0.650	0.720	400,000	276,950	0.6924	0.066	0.063	0.067	0.061	0.067	4,283,297	0.0647	1.43%
2011-06-27	0	0.700	0.670	0.720	0.670	0.710	320,000	221,750	0.6930	0.065	0.063	0.067	0.063	0.066	3,426,638	0.0647	0.00%
2011-06-24	0	0.700	0.660	0.700	0.600	0.700	600,000	400,800	0.6680	0.065	0.062	0.065	0.056	0.065	6,424,946	0.0624	4.48%
2011-06-23	0	0.670	0.660	0.670	0.640	0.670	140,000	90,800	0.6486	0.063	0.062	0.063	0.060	0.063	1,499,154	0.0606	1.52%
2011-06-22	0	0.660	0.650	0.660	0.640	0.660	170,000	111,550	0.6562	0.062	0.061	0.062	0.060	0.062	1,820,401	0.0613	0.00%
2011-06-21	0	0.660	0.630	0.660	0.610	0.660	570,000	353,800	0.6207	0.062	0.059	0.062	0.057	0.062	6,103,699	0.0580	4.76%
2011-06-20	0	0.630	0.620	0.630	0.610	0.640	345,000	213,750	0.6196	0.059	0.058	0.059	0.057	0.060	3,694,344	0.0579	-3.08%
2011-06-17	0	0.650	0.620	0.650	0.630	0.660	440,000	282,800	0.6427	0.061	0.058	0.061	0.059	0.062	4,711,627	0.0600	-2.99%
2011-06-16	0	0.670	0.640	0.680	0.640	0.680	200,000	131,550	0.6578	0.063	0.060	0.064	0.060	0.064	2,141,649	0.0614	-4.29%
2011-06-15	0	0.700	0.630	0.700	0.620	0.700	445,000	289,850	0.6513	0.065	0.059	0.065	0.058	0.065	4,765,168	0.0608	7.69%
2011-06-14	0	0.650	0.620	0.660	0.630	0.670	230,000	148,600	0.6461	0.061	0.058	0.062	0.059	0.063	2,462,896	0.0603	1.56%
2011-06-13	0	0.640	0.630	0.640	0.610	0.650	320,000	200,800	0.6275	0.060	0.059	0.060	0.057	0.061	3,426,638	0.0586	-3.03%
2011-06-10	0	0.660	0.640	0.670	0.640	0.670	125,000	83,350	0.6668	0.062	0.060	0.063	0.060	0.063	1,338,530	0.0623	-1.49%
2011-06-09	0	0.670	0.640	0.670	0.640	0.670	325,000	211,650	0.6512	0.063	0.060	0.063	0.060	0.063	3,480,179	0.0608	-4.29%
2011-06-08	0	0.700	0.670	0.710	0.680	0.700	170,000	117,400	0.6906	0.065	0.063	0.066	0.064	0.065	1,820,401	0.0645	0.00%
2011-06-07	0	0.700	0.680	0.700	0.690	0.700	130,000	90,500	0.6962	0.065	0.064	0.065	0.064	0.065	1,392,072	0.0650	1.45%
2011-06-03	0	0.690	0.680	0.690	0.690	0.690	375,000	258,750	0.6900	0.064	0.064	0.064	0.064	0.064	4,015,591	0.0644	-1.43%
2011-06-02	0	0.700	0.650	0.700	0.660	0.700	470,000	319,900	0.6806	0.065	0.061	0.065	0.062	0.065	5,032,875	0.0636	0.00%
2011-06-01	0	0.700	0.700	0.710	0.700	0.710	135,000	94,550	0.7004	0.065	0.065	0.066	0.065	0.066	1,445,613	0.0654	0.00%
2011-05-31	0	0.700	0.700	0.710	0.700	0.710	190,000	134,700	0.7089	0.065	0.065	0.066	0.065	0.066	2,034,566	0.0662	-1.41%
2011-05-30	0	0.710	0.700	0.720	0.700	0.720	120,000	85,300	0.7108	0.066	0.065	0.067	0.065	0.067	1,284,989	0.0664	2.90%
2011-05-27	0	0.690	0.690	0.710	0.690	0.710	350,000	246,600	0.7046	0.064	0.064	0.066	0.064	0.066	3,747,885	0.0658	-4.17%
2011-05-26	0	0.720	0.710	0.720	0.690	0.720	160,000	113,250	0.7078	0.067	0.066	0.067	0.064	0.067	1,713,319	0.0661	1.41%
2011-05-25	0	0.710	0.700	0.710	0.700	0.710	175,000	123,250	0.7043	0.066	0.065	0.066	0.065	0.066	1,873,943	0.0658	0.00%
2011-05-24	0	0.710	0.700	0.710	0.700	0.710	245,000	173,100	0.7065	0.066	0.065	0.066	0.065	0.066	2,623,520	0.0660	0.00%
2011-05-23	0	0.710	0.700	0.710	0.680	0.710	145,000	101,400	0.6993	0.066	0.065	0.066	0.064	0.066	1,552,695	0.0653	-1.39%
2011-05-20	0	0.720	0.680	0.720	0.680	0.720	650,000	450,300	0.6928	0.067	0.064	0.067	0.064	0.067	6,960,358	0.0647	5.88%
2011-05-19	0	0.680	0.650	0.680	0.640	0.680	220,000	143,100	0.6505	0.064	0.061	0.064	0.060	0.064	2,355,814	0.0607	7.94%
2011-05-18	0	0.630	0.630	0.640	0.630	0.640	295,000	186,450	0.6320	0.059	0.059	0.060	0.059	0.060	3,158,932	0.0590	1.61%
2011-05-17	0	0.620	0.610	0.630	0.620	0.630	135,000	84,100	0.6230	0.058	0.057	0.059	0.058	0.059	1,445,613	0.0582	-1.59%
2011-05-16	0	0.630	0.630	0.640	0.630	0.660	300,000	192,000	0.6400	0.059	0.059	0.060	0.059	0.062	3,212,473	0.0598	-4.55%
2011-05-13	0	0.660	0.640	0.670	0.610	0.660	110,000	72,250	0.6568	0.062	0.060	0.063	0.057	0.062	1,177,907	0.0613	1.54%
2011-05-12	0	0.650	0.650	0.680	0.650	0.670	355,000	233,050	0.6565	0.061	0.061	0.064	0.061	0.063	3,801,426	0.0613	-1.52%
2011-05-11	0	0.660	0.660	0.680	0.650	0.670	210,000	138,500	0.6595	0.062	0.062	0.064	0.061	0.063	2,248,731	0.0616	1.54%
2011-05-09	0	0.650	0.640	0.660	0.640	0.660	340,000	221,100	0.6503	0.061	0.060	0.062	0.060	0.062	3,640,803	0.0607	-1.52%
2011-05-06	0	0.660	0.650	0.670	0.650	0.670	200,000	132,000	0.6600	0.062	0.061	0.063	0.061	0.063	2,141,649	0.0616	-1.49%
2011-05-05	0	0.670	0.660	0.670	0.620	0.680	720,000	470,050	0.6528	0.063	0.062	0.063	0.058	0.064	7,709,935	0.0610	-1.47%
2011-05-04	0	0.680	0.680	0.700	0.680	0.690	250,000	172,000	0.6880	0.064	0.064	0.065	0.064	0.064	2,677,061	0.0642	-2.86%
2011-05-03	0	0.700	0.690	0.720	0.700	0.720	180,000	128,000	0.7111	0.065	0.064	0.067	0.065	0.067	1,927,484	0.0664	-1.41%
2011-04-29	0	0.710	0.690	0.710	0.710	0.730	320,000	230,600	0.7206	0.066	0.064	0.066	0.066	0.068	3,426,638	0.0673	-1.39%
2011-04-28	0	0.720	0.700	0.720	0.700	0.720	180,000	128,700	0.7150	0.067	0.065	0.067	0.065	0.067	1,927,484	0.0668	4.35%
2011-04-27	0	0.690	0.680	0.690	0.680	0.690	325,000	221,300	0.6809	0.064	0.064	0.064	0.064	0.064	3,480,179	0.0636	1.47%
2011-04-26	0	0.680	0.680	0.690	0.680	0.700	285,000	197,300	0.6923	0.064	0.064	0.064	0.064	0.065	3,051,849	0.0646	-4.23%
2011-04-21	0	0.710	0.710	0.730	0.700	0.720	380,000	271,500	0.7145	0.066	0.066	0.068	0.065	0.067	4,069,133	0.0667	1.43%
2011-04-20	0	0.700	0.700	0.710	0.690	0.720	235,000	166,400	0.7081	0.065	0.065	0.066	0.064	0.067	2,516,437	0.0661	-2.78%
2011-04-19	0	0.720	0.690	0.720	0.690	0.720	410,000	290,850	0.7094	0.067	0.064	0.067	0.064	0.067	4,390,380	0.0662	2.86%
2011-04-18	0	0.700	0.690	0.710	0.690	0.710	325,000	226,900	0.6982	0.065	0.064	0.066	0.064	0.066	3,480,179	0.0652	2.94%
2011-04-15	0	0.680	0.680	0.700	0.680	0.700	375,000	258,500	0.6893	0.064	0.064	0.065	0.064	0.065	4,015,591	0.0644	-1.45%
2011-04-14	0	0.690	0.690	0.700	0.690	0.700	160,000	111,900	0.6994	0.064	0.064	0.065	0.064	0.065	1,713,319	0.0653	-1.43%
2011-04-13	0	0.700	0.700	0.710	0.690	0.710	450,000	314,250	0.6983	0.065	0.065	0.066	0.064	0.066	4,818,710	0.0652	-1.41%
2011-04-12	0	0.710	0.700	0.720	0.700	0.720	230,000	163,950	0.7128	0.066	0.065	0.067	0.065	0.067	2,462,896	0.0666	-1.39%
2011-04-11	0	0.720	0.710	0.720	0.720	0.740	345,000	251,800	0.7299	0.067	0.066	0.067	0.067	0.069	3,694,344	0.0682	-1.37%
2011-04-08	0	0.730	0.690	0.730	0.730	0.740	220,000	160,800	0.7309	0.068	0.064	0.068	0.068	0.069	2,355,814	0.0683	1.39%
2011-04-07	0	0.720	0.720	0.730	0.700	0.730	215,000	153,100	0.7121	0.067	0.067	0.068	0.065	0.068	2,302,272	0.0665	-1.37%
2011-04-06	0	0.730	0.710	0.730	0.700	0.730	200,000	143,000	0.7150	0.068	0.066	0.068	0.065	0.068	2,141,649	0.0668	0.00%
2011-04-04	0	0.730	0.690	0.730	0.720	0.740	305,000	224,400	0.7357	0.068	0.064	0.068	0.067	0.069	3,266,014	0.0687	1.39%
2011-04-01	0	0.720	0.710	0.720	0.700	0.730	605,000	434,700	0.7185	0.067	0.066	0.067	0.065	0.068	6,478,487	0.0671	4.35%
2011-03-31	0	0.690	0.680	0.700	0.690	0.700	270,000	186,400	0.6904	0.064	0.064	0.065	0.064	0.065	2,891,226	0.0645	0.00%
2011-03-30	0	0.690	0.680	0.700	0.690	0.700	195,000	136,100	0.6979	0.064	0.064	0.065	0.064	0.065	2,088,108	0.0652	0.00%
2011-03-29	0	0.690	0.680	0.710	0.690	0.700	270,000	187,800	0.6956	0.064	0.064	0.066	0.064	0.065	2,891,226	0.0650	-1.43%
2011-03-28	0	0.700	0.690	0.700	0.680	0.700	345,000	239,350	0.6938	0.065	0.064	0.065	0.064	0.065	3,694,344	0.0648	1.45%
2011-03-25	0	0.690	0.690	0.700	0.680	0.700	750,000	517,150	0.6895	0.064	0.064	0.065	0.064	0.065	8,031,183	0.0644	-4.17%
2011-03-24	0	0.720	0.690	0.720	0.720	0.730	325,000	237,200	0.7298	0.067	0.064	0.067	0.067	0.068	3,480,179	0.0682	2.86%
2011-03-23	0	0.700	0.700	0.710	0.700	0.720	891,500	632,075	0.7090	0.065	0.065	0.066	0.065	0.067	9,546,399	0.0662	-2.78%
2011-03-22	0	0.720	0.710	0.720	0.710	0.740	1,435,000	1,030,550	0.7182	0.067	0.066	0.067	0.066	0.069	15,366,330	0.0671	1.41%
2011-03-21	0	0.710	0.710	0.720	0.680	0.720	1,115,000	792,900	0.7111	0.066	0.066	0.067	0.064	0.067	11,939,692	0.0664	4.41%
2011-03-18	0	0.680	0.680	0.700	0.680	0.730	2,600,000	1,833,400	0.7052	0.064	0.064	0.065	0.064	0.068	27,841,433	0.0659	0.00%
2011-03-17	0	0.680	0.660	0.680	0.670	0.720	1,930,000	1,356,300	0.7027	0.064	0.062	0.064	0.063	0.067	20,666,910	0.0656	-8.11%
2011-03-16	0	0.740	0.730	0.740	0.720	0.770	1,440,000	1,066,900	0.7409	0.069	0.068	0.069	0.067	0.072	15,419,871	0.0692	-1.33%
2011-03-15	0	0.750	0.750	0.760	0.740	0.800	2,040,000	1,578,850	0.7739	0.070	0.070	0.071	0.069	0.075	21,844,817	0.0723	-3.85%
2011-03-14	0	0.780	0.770	0.790	0.780	0.810	2,260,000	1,789,000	0.7916	0.073	0.072	0.074	0.073	0.076	24,200,631	0.0739	-1.27%
2011-03-11	0	0.790	0.790	0.800	0.790	0.810	1,980,000	1,588,400	0.8022	0.074	0.074	0.075	0.074	0.076	21,202,322	0.0749	-3.30%
2011-03-10	0	0.830	0.820	0.830	0.820	0.840	1,205,000	1,002,250	0.8317	0.076	0.075	0.076	0.075	0.077	13,108,751	0.0765	0.00%
2011-03-09	0	0.830	0.810	0.830	0.800	0.840	1,825,000	1,510,050	0.8274	0.076	0.074	0.076	0.074	0.077	19,853,503	0.0761	2.47%
2011-03-08	0	0.810	0.790	0.810	0.790	0.810	1,755,000	1,405,750	0.8010	0.074	0.073	0.074	0.073	0.074	19,091,999	0.0736	0.00%
2011-03-07	0	0.810	0.800	0.810	0.790	0.810	1,494,000	1,196,130	0.8006	0.074	0.074	0.074	0.073	0.074	16,252,676	0.0736	0.00%
2011-03-04	0	0.810	0.790	0.810	0.790	0.810	1,840,000	1,474,750	0.8015	0.074	0.073	0.074	0.073	0.074	20,016,683	0.0737	2.53%
2011-03-03	0	0.790	0.790	0.800	0.790	0.810	1,345,000	1,083,600	0.8057	0.073	0.073	0.074	0.073	0.074	14,631,760	0.0741	-3.66%
2011-03-02	0	0.820	0.810	0.820	0.780	0.820	1,500,000	1,198,200	0.7988	0.075	0.074	0.075	0.072	0.075	16,317,948	0.0734	1.23%
2011-03-01	0	0.810	0.800	0.820	0.770	0.860	3,985,000	3,255,050	0.8168	0.074	0.074	0.075	0.071	0.079	43,351,348	0.0751	3.85%
2011-02-28	0	0.780	0.780	0.800	0.780	0.830	1,580,000	1,261,450	0.7984	0.072	0.072	0.074	0.072	0.076	17,188,238	0.0734	-4.88%
2011-02-25	0	0.820	0.820	0.830	0.820	0.870	2,790,000	2,321,650	0.8321	0.075	0.075	0.076	0.075	0.080	30,351,383	0.0765	-6.82%
2011-02-24	0	0.880	0.880	0.890	0.880	0.920	2,220,000	1,982,350	0.8930	0.081	0.081	0.082	0.081	0.085	24,150,563	0.0821	0.00%
2011-02-23	0	0.880	0.860	0.880	0.870	0.910	1,540,000	1,365,000	0.8864	0.081	0.079	0.081	0.080	0.084	16,753,093	0.0815	-2.22%
2011-02-22	0	0.900	0.880	0.900	0.860	0.930	2,675,000	2,348,700	0.8780	0.083	0.081	0.083	0.079	0.085	29,100,340	0.0807	-2.17%
2011-02-21	0	0.920	0.920	0.930	0.880	0.980	9,265,000	8,645,850	0.9332	0.085	0.085	0.085	0.081	0.090	100,790,524	0.0858	8.24%
2011-02-18	0	0.850	0.840	0.860	0.840	0.880	2,475,000	2,149,200	0.8684	0.078	0.077	0.079	0.077	0.081	26,924,614	0.0798	-3.41%
2011-02-17	0	0.880	0.870	0.890	0.840	0.890	1,630,000	1,399,900	0.8588	0.081	0.080	0.082	0.077	0.082	17,732,170	0.0789	3.53%
2011-02-16	0	0.850	0.840	0.860	0.850	0.860	1,085,000	923,550	0.8512	0.078	0.077	0.079	0.078	0.079	11,803,316	0.0782	0.00%
2011-02-15	0	0.850	0.850	0.860	0.850	0.870	955,000	821,950	0.8607	0.078	0.078	0.079	0.078	0.080	10,389,093	0.0791	0.00%
2011-02-14	0	0.850	0.840	0.850	0.850	0.870	1,140,000	981,350	0.8608	0.078	0.077	0.078	0.078	0.080	12,401,640	0.0791	1.19%
2011-02-11	0	0.840	0.840	0.850	0.840	0.880	1,665,000	1,424,800	0.8557	0.077	0.077	0.078	0.077	0.081	18,112,922	0.0787	1.20%
2011-02-10	0	0.830	0.830	0.850	0.830	0.850	870,000	735,550	0.8455	0.076	0.076	0.078	0.076	0.078	9,464,410	0.0777	-1.19%
2011-02-09	0	0.840	0.840	0.860	0.830	0.870	1,175,000	989,750	0.8423	0.077	0.077	0.079	0.076	0.080	12,782,392	0.0774	-1.18%
2011-02-08	0	0.850	0.840	0.870	0.820	0.850	985,000	825,400	0.8380	0.078	0.077	0.080	0.075	0.078	10,715,452	0.0770	1.19%
2011-02-07	0	0.840	0.830	0.850	0.830	0.850	1,205,000	1,013,150	0.8408	0.077	0.076	0.078	0.076	0.078	13,108,751	0.0773	0.00%
2011-02-02	0	0.840	0.840	0.860	0.830	0.840	1,310,000	1,099,400	0.8392	0.077	0.077	0.079	0.076	0.077	14,251,008	0.0771	0.00%
2011-02-01	0	0.840	0.840	0.850	0.840	0.860	1,420,000	1,208,200	0.8508	0.077	0.077	0.078	0.077	0.079	15,447,657	0.0782	-1.18%
2011-01-31	0	0.850	0.850	0.860	0.830	0.860	1,070,000	909,750	0.8502	0.078	0.078	0.079	0.076	0.079	11,640,136	0.0782	0.00%
2011-01-28	0	0.850	0.840	0.850	0.840	0.880	1,520,000	1,300,700	0.8557	0.078	0.077	0.078	0.077	0.081	16,535,520	0.0787	-2.30%
2011-01-27	0	0.870	0.860	0.880	0.850	0.870	1,435,000	1,242,350	0.8657	0.080	0.079	0.081	0.078	0.080	15,610,837	0.0796	4.82%
2011-01-26	0	0.830	0.830	0.840	0.820	0.850	2,075,000	1,741,800	0.8394	0.076	0.076	0.077	0.075	0.078	22,573,161	0.0772	-1.19%
2011-01-25	0	0.840	0.840	0.850	0.840	0.890	1,280,000	1,106,200	0.8642	0.077	0.077	0.078	0.077	0.082	13,924,649	0.0794	-2.33%
2011-01-24	0	0.860	0.860	0.870	0.850	0.900	1,705,000	1,478,800	0.8673	0.079	0.079	0.080	0.078	0.083	18,548,067	0.0797	4.88%
2011-01-21	0	0.820	0.830	0.850	0.820	0.840	1,750,000	1,457,250	0.8327	0.075	0.076	0.078	0.075	0.077	19,037,606	0.0765	-1.20%
2011-01-20	0	0.830	0.830	0.840	0.820	0.880	1,270,000	1,083,150	0.8529	0.076	0.076	0.077	0.075	0.081	13,815,862	0.0784	-6.74%
2011-01-19	0	0.890	0.870	0.890	0.870	0.900	1,160,000	1,030,800	0.8886	0.082	0.080	0.082	0.080	0.083	12,619,213	0.0817	0.00%
2011-01-18	0	0.890	0.880	0.890	0.880	0.900	1,070,000	954,100	0.8917	0.082	0.081	0.082	0.081	0.083	11,640,136	0.0820	0.00%
2011-01-17	0	0.890	0.880	0.890	0.880	0.910	1,025,000	918,850	0.8964	0.082	0.081	0.082	0.081	0.084	11,150,598	0.0824	-1.11%
2011-01-14	0	0.900	0.890	0.900	0.850	0.900	2,185,000	1,907,100	0.8728	0.083	0.082	0.083	0.078	0.083	23,769,811	0.0802	1.12%
2011-01-13	0	0.890	0.860	0.890	0.860	0.920	985,000	872,100	0.8854	0.082	0.079	0.082	0.079	0.085	10,715,452	0.0814	-5.32%
2011-01-12	0	0.940	0.930	0.940	0.840	0.940	1,935,000	1,736,250	0.8973	0.086	0.085	0.086	0.077	0.086	21,050,153	0.0825	9.30%
2011-01-11	0	0.860	0.850	0.870	0.840	0.870	1,095,000	939,900	0.8584	0.079	0.078	0.080	0.077	0.080	11,912,102	0.0789	-1.15%
2011-01-10	0	0.870	0.850	0.870	0.850	0.870	1,745,000	1,503,350	0.8615	0.080	0.078	0.080	0.078	0.080	18,983,213	0.0792	3.57%
2011-01-07	0	0.840	0.830	0.840	0.830	0.850	1,875,000	1,574,400	0.8397	0.077	0.076	0.077	0.076	0.078	20,397,435	0.0772	-1.18%
2011-01-06	0	0.850	0.830	0.850	0.840	0.880	1,340,000	1,153,050	0.8605	0.078	0.076	0.078	0.077	0.081	14,577,367	0.0791	-1.16%
2011-01-05	0	0.860	0.850	0.870	0.820	0.880	1,740,000	1,483,150	0.8524	0.079	0.078	0.080	0.075	0.081	18,928,819	0.0784	1.18%
2011-01-04	0	0.850	0.840	0.850	0.800	0.850	1,360,000	1,117,500	0.8217	0.078	0.077	0.078	0.074	0.078	14,794,939	0.0755	4.94%
2011-01-03	0	0.810	0.790	0.810	0.790	0.810	1,025,000	822,650	0.8026	0.074	0.073	0.074	0.073	0.074	11,150,598	0.0738	2.53%
2010-12-31	0	0.790	0.790	0.820	0.790	0.820	1,255,000	1,000,800	0.7975	0.073	0.073	0.075	0.073	0.075	13,652,683	0.0733	0.00%
2010-12-30	0	0.790	0.790	0.800	0.780	0.800	1,205,000	952,900	0.7908	0.073	0.073	0.074	0.072	0.074	13,108,751	0.0727	0.00%
2010-12-29	0	0.790	0.780	0.790	0.770	0.800	1,520,000	1,196,500	0.7872	0.073	0.072	0.073	0.071	0.074	16,535,520	0.0724	1.28%
2010-12-28	0	0.780	0.770	0.780	0.780	0.800	1,030,000	811,350	0.7877	0.072	0.071	0.072	0.072	0.074	11,204,991	0.0724	-1.27%
2010-12-24	0	0.790	0.800	0.810	0.770	0.800	1,400,000	1,093,150	0.7808	0.073	0.074	0.074	0.071	0.074	15,230,085	0.0718	0.00%
2010-12-23	0	0.790	0.780	0.800	0.790	0.810	1,425,000	1,134,950	0.7965	0.073	0.072	0.074	0.073	0.074	15,502,050	0.0732	-3.66%
2010-12-22	0	0.820	0.800	0.820	0.810	0.830	1,235,000	1,015,100	0.8219	0.075	0.074	0.075	0.074	0.076	13,435,110	0.0756	-1.20%
2010-12-21	0	0.830	0.820	0.830	0.810	0.840	1,460,000	1,213,350	0.8311	0.076	0.075	0.076	0.074	0.077	15,882,802	0.0764	2.47%
2010-12-20	0	0.810	0.810	0.820	0.800	0.830	1,350,000	1,098,300	0.8136	0.074	0.074	0.075	0.074	0.076	14,686,153	0.0748	0.00%
2010-12-17	0	0.810	0.810	0.820	0.800	0.820	1,110,000	897,200	0.8083	0.074	0.074	0.075	0.074	0.075	12,075,281	0.0743	-1.22%
2010-12-16	0	0.820	0.810	0.830	0.800	0.870	1,625,000	1,359,200	0.8364	0.075	0.074	0.076	0.074	0.080	17,677,777	0.0769	-2.38%
2010-12-15	0	0.840	0.840	0.850	0.840	0.860	1,390,000	1,178,200	0.8476	0.077	0.077	0.078	0.077	0.079	15,121,298	0.0779	1.20%
2010-12-14	0	0.830	0.830	0.840	0.820	0.880	1,590,000	1,341,100	0.8435	0.076	0.076	0.077	0.075	0.081	17,297,025	0.0775	-4.60%
2010-12-13	0	0.870	0.840	0.870	0.850	0.940	3,545,514	3,183,213	0.8978	0.080	0.077	0.080	0.078	0.086	38,570,341	0.0825	1.16%
2010-12-10	0	0.860	0.830	0.860	0.800	0.860	2,695,000	2,212,150	0.8208	0.079	0.076	0.079	0.074	0.079	29,317,913	0.0755	8.86%
2010-12-09	0	0.790	0.790	0.800	0.780	0.880	5,139,514	4,225,571	0.8222	0.073	0.073	0.074	0.072	0.081	55,910,881	0.0756	-10.23%
2010-12-08	0	0.880	0.860	0.890	0.850	0.980	4,674,000	4,300,860	0.9202	0.081	0.079	0.082	0.078	0.090	50,846,725	0.0846	-3.30%
2010-12-07	0	0.910	0.910	0.920	0.900	0.980	3,295,000	3,057,350	0.9279	0.084	0.084	0.085	0.083	0.090	35,845,092	0.0853	-8.08%
2010-12-06	0	0.990	0.950	0.990	0.950	1.150	9,994,000	10,380,620	1.0387	0.091	0.087	0.091	0.087	0.106	108,721,047	0.0955	-5.71%
2010-12-03	0	1.050	1.030	1.040	0.950	1.050	42,000,000	42,622,000	1.0148	0.097	0.095	0.096	0.087	0.097	456,902,537	0.0933	22.09%
2010-12-02	0	0.860	0.860	0.870	0.790	0.900	11,930,000	10,135,550	0.8496	0.079	0.079	0.080	0.073	0.083	129,782,078	0.0781	7.50%
2010-12-01	0	0.800	0.790	0.800	0.750	0.810	3,010,000	2,337,500	0.7766	0.074	0.073	0.074	0.069	0.074	32,744,682	0.0714	3.90%
2010-11-30	0	0.770	0.770	0.780	0.760	0.790	1,590,000	1,232,550	0.7752	0.071	0.071	0.072	0.070	0.073	17,297,025	0.0713	-1.28%
2010-11-29	0	0.780	0.780	0.790	0.780	0.790	1,935,000	1,520,100	0.7856	0.072	0.072	0.073	0.072	0.073	21,050,153	0.0722	0.00%
2010-11-26	0	0.780	0.780	0.790	0.770	0.790	2,350,000	1,828,700	0.7782	0.072	0.072	0.073	0.071	0.073	25,564,785	0.0715	-1.27%
2010-11-25	0	0.790	0.770	0.790	0.780	0.790	2,330,000	1,828,200	0.7846	0.073	0.071	0.073	0.072	0.073	25,347,212	0.0721	2.60%
2010-11-24	0	0.770	0.770	0.780	0.770	0.780	1,560,000	1,211,850	0.7768	0.071	0.071	0.072	0.071	0.072	16,970,666	0.0714	0.00%
2010-11-23	0	0.770	0.750	0.770	0.760	0.800	3,360,000	2,596,450	0.7728	0.071	0.069	0.071	0.070	0.074	36,552,203	0.0710	-2.53%
2010-11-22	0	0.790	0.790	0.800	0.790	0.810	2,175,000	1,736,000	0.7982	0.073	0.073	0.074	0.073	0.074	23,661,024	0.0734	-1.25%
2010-11-19	0	0.800	0.770	0.800	0.770	0.810	3,365,000	2,649,650	0.7874	0.074	0.071	0.074	0.071	0.074	36,606,596	0.0724	-1.23%
2010-11-18	0	0.810	0.800	0.810	0.760	0.840	18,740,000	15,243,300	0.8134	0.074	0.074	0.074	0.070	0.077	203,865,560	0.0748	6.58%
2010-11-17	0	0.760	0.750	0.760	0.730	0.760	1,670,000	1,241,100	0.7432	0.070	0.069	0.070	0.067	0.070	18,167,315	0.0683	1.33%
2010-11-16	0	0.750	0.740	0.750	0.750	0.780	1,630,000	1,246,000	0.7644	0.069	0.068	0.069	0.069	0.072	17,732,170	0.0703	-2.60%
2010-11-15	0	0.770	0.770	0.780	0.750	0.790	2,780,000	2,123,400	0.7638	0.071	0.071	0.072	0.069	0.073	30,242,596	0.0702	4.48%
2010-11-12	0	0.750	0.750	0.800	0.740	0.790	3,355,000	2,537,050	0.7562	0.068	0.068	0.072	0.067	0.071	37,141,597	0.0683	-2.60%
2010-11-11	0	0.770	0.770	0.780	0.760	0.790	1,910,000	1,480,500	0.7751	0.070	0.070	0.070	0.069	0.071	21,144,695	0.0700	1.32%
2010-11-10	0	0.760	0.750	0.760	0.760	0.790	2,160,000	1,666,300	0.7714	0.069	0.068	0.069	0.069	0.071	23,912,325	0.0697	-2.56%
2010-11-09	0	0.780	0.780	0.790	0.760	0.800	4,520,000	3,519,900	0.7787	0.070	0.070	0.071	0.069	0.072	50,038,754	0.0703	4.00%
2010-11-08	0	0.750	0.740	0.750	0.710	0.760	5,105,000	3,698,000	0.7244	0.068	0.067	0.068	0.064	0.069	56,515,009	0.0654	1.35%
2010-11-05	0	0.740	0.740	0.750	0.730	0.750	1,890,000	1,403,800	0.7428	0.067	0.067	0.068	0.066	0.068	20,923,284	0.0671	1.37%
2010-11-04	0	0.730	0.730	0.740	0.680	0.750	5,315,000	3,809,850	0.7168	0.066	0.066	0.067	0.061	0.068	58,839,818	0.0647	7.35%
2010-11-03	0	0.680	0.680	0.700	0.660	0.710	3,785,000	2,565,800	0.6779	0.061	0.061	0.063	0.060	0.064	41,901,921	0.0612	0.00%
2010-11-02	0	0.680	0.670	0.680	0.670	0.770	5,385,000	3,826,300	0.7105	0.061	0.061	0.061	0.061	0.070	59,614,755	0.0642	-8.11%
2010-11-01	0	0.740	0.740	0.760	0.740	0.790	9,160,000	7,058,400	0.7706	0.067	0.067	0.069	0.067	0.071	101,405,971	0.0696	-3.90%
2010-10-29	0	0.770	0.770	0.790	0.760	0.790	4,759,311	3,703,204	0.7781	0.070	0.070	0.071	0.069	0.071	52,688,052	0.0703	1.32%
2010-10-28	0	0.760	0.740	0.760	0.750	0.790	4,980,000	3,810,950	0.7653	0.069	0.067	0.069	0.068	0.071	55,131,194	0.0691	1.33%
2010-10-27	0	0.750	0.740	0.750	0.730	0.760	15,910,000	11,815,250	0.7426	0.068	0.067	0.068	0.066	0.069	176,131,987	0.0671	2.74%
2010-10-26	0	0.730	0.740	0.750	0.730	0.790	5,440,000	4,211,350	0.7741	0.066	0.067	0.068	0.066	0.071	60,223,633	0.0699	-8.75%
2010-10-25	0	0.800	0.800	0.810	0.800	0.830	4,580,000	3,724,000	0.8131	0.072	0.072	0.073	0.072	0.075	50,702,986	0.0734	-1.23%
2010-10-22	0	0.810	0.830	0.840	0.790	0.860	12,015,000	9,943,000	0.8275	0.073	0.075	0.076	0.071	0.078	133,012,308	0.0748	-10.00%
2010-10-21	0	0.900	0.890	0.900	0.870	0.900	3,810,000	3,376,100	0.8861	0.081	0.080	0.081	0.079	0.081	42,178,684	0.0800	1.12%
2010-10-20	0	0.890	0.880	0.890	0.860	0.890	5,700,000	5,003,800	0.8779	0.080	0.079	0.080	0.078	0.080	63,101,969	0.0793	1.14%
2010-10-19	0	0.880	0.890	0.900	0.850	0.950	15,665,000	13,988,900	0.8930	0.079	0.080	0.081	0.077	0.086	173,419,709	0.0807	6.02%
2010-10-18	0	0.830	0.830	0.850	0.830	0.890	6,145,000	5,295,700	0.8618	0.075	0.075	0.077	0.075	0.080	68,028,351	0.0778	-4.60%
2010-10-15	0	0.870	0.870	0.900	0.870	0.890	7,285,000	6,439,200	0.8839	0.079	0.079	0.081	0.079	0.080	80,648,744	0.0798	0.00%
2010-10-14	0	0.870	0.880	0.890	0.850	0.890	7,022,000	6,101,740	0.8689	0.079	0.079	0.080	0.077	0.080	77,737,197	0.0785	2.35%
2010-10-13	0	0.850	0.860	0.870	0.810	0.920	7,374,000	6,344,520	0.8604	0.077	0.078	0.079	0.073	0.083	81,634,021	0.0777	-6.59%
2010-10-12	0	0.910	0.900	0.910	0.890	0.920	6,795,000	6,134,100	0.9027	0.082	0.081	0.082	0.080	0.083	75,224,189	0.0815	1.11%
2010-10-11	0	0.900	0.900	0.920	0.880	0.920	6,510,000	5,842,350	0.8974	0.081	0.081	0.083	0.079	0.083	72,069,091	0.0811	1.12%
2010-10-08	0	0.890	0.890	0.900	0.870	0.900	8,040,000	7,120,100	0.8856	0.080	0.080	0.081	0.079	0.081	89,006,988	0.0800	1.14%
2010-10-07	0	0.880	0.870	0.880	0.850	0.920	3,296,000	2,930,920	0.8892	0.079	0.079	0.079	0.077	0.083	36,488,437	0.0803	-4.35%
2010-10-06	0	0.920	0.910	0.920	0.860	0.930	13,210,000	11,916,950	0.9021	0.083	0.082	0.083	0.078	0.084	146,241,581	0.0815	3.37%
2010-10-05	0	0.890	0.890	0.900	0.880	0.960	14,930,000	13,700,850	0.9177	0.080	0.080	0.081	0.079	0.087	165,282,876	0.0829	-7.29%
2010-10-04	0	0.960	0.950	0.970	0.800	0.970	158,270,000	123,154,500	0.7781	0.087	0.086	0.088	0.072	0.088	1,752,131,336	0.0703	20.00%
2010-09-30	1	-	-	-	-	-	0	0	-	0.072	-	-	-	-	0	-	0.00%
2010-09-29	0	0.800	0.780	0.800	0.650	0.820	17,940,000	13,107,350	0.7306	0.072	0.070	0.072	0.059	0.074	198,605,144	0.0660	11.11%
2010-09-28	0	0.720	0.700	0.720	0.660	0.750	1,940,000	1,359,700	0.7009	0.065	0.063	0.065	0.060	0.068	21,476,810	0.0633	-2.70%
2010-09-27	0	0.740	0.730	0.740	0.690	0.740	2,080,000	1,496,800	0.7196	0.067	0.066	0.067	0.062	0.067	23,026,683	0.0650	5.71%
2010-09-24	0	0.700	0.690	0.710	0.660	0.750	2,095,000	1,490,300	0.7114	0.063	0.062	0.064	0.060	0.068	23,192,741	0.0643	7.69%
2010-09-22	0	0.650	0.650	0.660	0.650	0.660	215,000	140,300	0.6526	0.059	0.059	0.060	0.059	0.060	2,380,162	0.0589	-1.52%
2010-09-21	0	0.660	0.650	0.660	0.620	0.660	2,075,000	1,342,200	0.6468	0.060	0.059	0.060	0.056	0.060	22,971,331	0.0584	8.20%
2010-09-20	0	0.610	0.600	0.620	0.570	0.620	665,000	397,950	0.5984	0.055	0.054	0.056	0.051	0.056	7,361,896	0.0541	7.02%
2010-09-17	0	0.570	0.550	0.580	0.570	0.570	120,000	68,400	0.5700	0.051	0.050	0.052	0.051	0.051	1,328,463	0.0515	0.00%
2010-09-16	0	0.570	0.560	0.580	0.560	0.570	195,000	110,850	0.5685	0.051	0.051	0.052	0.051	0.051	2,158,752	0.0513	1.79%
2010-09-15	0	0.560	0.550	0.570	0.560	0.590	435,000	245,450	0.5643	0.051	0.050	0.051	0.051	0.053	4,815,677	0.0510	-3.45%
2010-09-14	0	0.580	0.570	0.590	0.550	0.640	2,572,000	1,511,680	0.5877	0.052	0.051	0.053	0.050	0.058	28,473,380	0.0531	11.54%
2010-09-13	0	0.520	0.510	0.520	0.520	0.530	65,000	33,850	0.5208	0.047	0.046	0.047	0.047	0.048	719,584	0.0470	-1.89%
2010-09-10	0	0.530	0.530	0.540	0.510	0.520	260,000	133,900	0.5150	0.048	0.048	0.049	0.046	0.047	2,878,335	0.0465	1.92%
2010-09-09	0	0.520	0.520	0.540	0.520	0.520	10,000	5,200	0.5200	0.047	0.047	0.049	0.047	0.047	110,705	0.0470	-1.89%
2010-09-08	0	0.530	0.520	0.530	0.520	0.530	45,000	23,800	0.5289	0.048	0.047	0.048	0.047	0.048	498,173	0.0478	-1.85%
2010-09-07	0	0.540	0.530	0.540	0.510	0.540	130,000	68,500	0.5269	0.049	0.048	0.049	0.046	0.049	1,439,168	0.0476	8.00%
2010-09-06	0	0.500	0.500	0.520	0.500	0.500	125,000	62,500	0.5000	0.045	0.045	0.047	0.045	0.045	1,383,815	0.0452	0.00%
2010-09-03	0	0.500	0.500	0.520	0.490	0.500	20,000	9,900	0.4950	0.045	0.045	0.047	0.044	0.045	221,410	0.0447	-1.96%
2010-09-02	0	0.510	0.510	0.530	0.510	0.510	20,000	10,200	0.5100	0.046	0.046	0.048	0.046	0.046	221,410	0.0461	0.00%
2010-09-01	0	0.510	0.500	0.520	0.500	0.510	80,000	40,700	0.5088	0.046	0.045	0.047	0.045	0.046	885,642	0.0460	3.03%
2010-08-31	0	0.495	0.495	0.510	0.490	0.510	95,000	47,950	0.5047	0.045	0.045	0.046	0.044	0.046	1,051,699	0.0456	-2.94%
2010-08-30	0	0.510	0.500	0.520	0.510	0.510	40,000	20,400	0.5100	0.046	0.045	0.047	0.046	0.046	442,821	0.0461	-1.92%
2010-08-27	0	0.520	0.500	0.520	0.520	0.520	10,000	5,200	0.5200	0.047	0.045	0.047	0.047	0.047	110,705	0.0470	0.00%
2010-08-26	0	0.520	0.520	0.530	0.520	0.520	10,000	5,200	0.5200	0.047	0.047	0.048	0.047	0.047	110,705	0.0470	-1.89%
2010-08-25	0	0.530	0.510	0.530	0.530	0.530	55,000	29,150	0.5300	0.048	0.046	0.048	0.048	0.048	608,879	0.0479	0.00%
2010-08-24	0	0.530	0.520	0.530	0.520	0.540	285,000	149,850	0.5258	0.048	0.047	0.048	0.047	0.049	3,155,098	0.0475	0.00%
2010-08-23	0	0.530	0.520	0.540	0.520	0.530	85,000	45,000	0.5294	0.048	0.047	0.049	0.047	0.048	940,994	0.0478	1.92%
2010-08-20	0	0.520	0.510	0.550	0.510	0.520	120,000	61,900	0.5158	0.047	0.046	0.050	0.046	0.047	1,328,463	0.0466	1.96%
2010-08-19	0	0.510	0.510	0.530	0.510	0.520	250,000	128,850	0.5154	0.046	0.046	0.048	0.046	0.047	2,767,630	0.0466	2.00%
2010-08-18	0	0.500	0.500	0.520	0.500	0.510	70,000	35,350	0.5050	0.045	0.045	0.047	0.045	0.046	774,936	0.0456	-1.96%
2010-08-17	0	0.510	0.500	0.520	-	-	0	0	-	0.046	0.045	0.047	-	-	0	-	0.00%
2010-08-16	0	0.510	0.500	0.510	0.500	0.510	15,000	7,550	0.5033	0.046	0.045	0.046	0.045	0.046	166,058	0.0455	-1.92%
2010-08-13	0	0.520	0.510	0.530	0.510	0.520	65,000	33,650	0.5177	0.047	0.046	0.048	0.046	0.047	719,584	0.0468	1.96%
2010-08-12	0	0.510	0.510	0.530	0.500	0.520	150,000	76,600	0.5107	0.046	0.046	0.048	0.045	0.047	1,660,578	0.0461	-3.77%
2010-08-11	0	0.530	0.520	0.540	0.530	0.540	100,000	53,600	0.5360	0.048	0.047	0.049	0.048	0.049	1,107,052	0.0484	-1.85%
2010-08-10	0	0.540	0.520	0.540	0.520	0.540	160,000	86,200	0.5388	0.049	0.047	0.049	0.047	0.049	1,771,283	0.0487	3.85%
2010-08-09	0	0.520	0.520	0.540	0.510	0.530	140,000	72,950	0.5211	0.047	0.047	0.049	0.046	0.048	1,549,873	0.0471	-5.45%
2010-08-06	0	0.550	0.530	0.560	0.520	0.550	185,000	99,200	0.5362	0.050	0.048	0.051	0.047	0.050	2,048,046	0.0484	5.77%
2010-08-05	0	0.520	0.500	0.560	-	-	2,689	1,398	0.5199	0.047	0.045	0.051	-	-	29,769	0.0470	0.00%
2010-08-04	0	0.520	0.500	0.530	0.520	0.530	100,000	52,500	0.5250	0.047	0.045	0.048	0.047	0.048	1,107,052	0.0474	1.96%
2010-08-03	0	0.510	0.500	0.530	0.510	0.530	110,000	57,500	0.5227	0.046	0.045	0.048	0.046	0.048	1,217,757	0.0472	-3.77%
2010-08-02	0	0.530	0.530	0.540	0.520	0.560	600,000	325,500	0.5425	0.048	0.048	0.049	0.047	0.051	6,642,313	0.0490	0.00%
2010-07-30	0	0.530	0.510	0.530	0.510	0.530	240,000	124,850	0.5202	0.048	0.046	0.048	0.046	0.048	2,656,925	0.0470	6.00%
2010-07-29	0	0.500	0.500	0.510	0.495	0.510	840,000	420,125	0.5001	0.045	0.045	0.046	0.045	0.046	9,299,238	0.0452	0.00%
2010-07-28	0	0.500	0.500	0.510	0.495	0.520	300,000	152,825	0.5094	0.045	0.045	0.046	0.045	0.047	3,321,156	0.0460	-5.66%
2010-07-27	0	0.530	0.510	0.530	0.510	0.530	250,000	131,900	0.5276	0.048	0.046	0.048	0.046	0.048	2,767,630	0.0477	6.00%
2010-07-26	0	0.500	0.490	0.510	0.500	0.500	110,000	55,000	0.5000	0.045	0.044	0.046	0.045	0.045	1,217,757	0.0452	2.04%
2010-07-23	0	0.490	0.480	0.490	0.490	0.490	170,000	83,300	0.4900	0.044	0.043	0.044	0.044	0.044	1,881,989	0.0443	0.00%
2010-07-22	0	0.490	0.475	0.490	0.470	0.490	225,000	106,050	0.4713	0.044	0.043	0.044	0.042	0.044	2,490,867	0.0426	0.00%
2010-07-21	0	0.490	0.490	0.500	-	-	0	0	-	0.044	0.044	0.045	-	-	0	-	0.00%
2010-07-20	0	0.490	0.490	0.500	-	-	0	0	-	0.044	0.044	0.045	-	-	0	-	2.08%
2010-07-19	0	0.480	0.480	0.500	-	-	0	0	-	0.043	0.043	0.045	-	-	0	-	0.00%
2010-07-16	0	0.480	0.480	0.500	0.480	0.480	165,000	79,200	0.4800	0.043	0.043	0.045	0.043	0.043	1,826,636	0.0434	1.05%
2010-07-15	0	0.475	0.475	0.500	0.470	0.490	70,000	33,950	0.4850	0.043	0.043	0.045	0.042	0.044	774,936	0.0438	-2.06%
2010-07-14	0	0.485	0.480	0.500	0.480	0.485	135,000	65,325	0.4839	0.044	0.043	0.045	0.043	0.044	1,494,520	0.0437	0.00%
2010-07-13	0	0.485	0.485	0.500	0.485	0.500	15,000	7,350	0.4900	0.044	0.044	0.045	0.044	0.045	166,058	0.0443	-1.02%
2010-07-12	0	0.490	0.490	0.500	0.490	0.490	40,000	19,600	0.4900	0.044	0.044	0.045	0.044	0.044	442,821	0.0443	2.08%
2010-07-09	0	0.480	0.480	0.495	0.470	0.470	15,000	7,050	0.4700	0.043	0.043	0.045	0.042	0.042	166,058	0.0425	0.00%
2010-07-08	0	0.480	0.475	0.495	0.475	0.480	85,000	40,750	0.4794	0.043	0.043	0.045	0.043	0.043	940,994	0.0433	1.05%
2010-07-07	0	0.475	0.475	0.495	0.475	0.475	20,000	9,500	0.4750	0.043	0.043	0.045	0.043	0.043	221,410	0.0429	-4.04%
2010-07-06	0	0.495	0.490	0.495	0.470	0.495	20,000	9,575	0.4788	0.045	0.044	0.045	0.042	0.045	221,410	0.0432	0.00%
2010-07-05	0	0.495	0.465	0.495	0.495	0.495	50,000	24,750	0.4950	0.045	0.042	0.045	0.045	0.045	553,526	0.0447	-1.00%
2010-07-02	0	0.500	0.470	0.500	0.480	0.500	50,000	24,400	0.4880	0.045	0.042	0.045	0.043	0.045	553,526	0.0441	1.01%
2010-06-30	0	0.495	0.495	0.500	0.495	0.495	15,000	7,425	0.4950	0.045	0.045	0.045	0.045	0.045	166,058	0.0447	1.02%
2010-06-29	0	0.490	0.480	0.495	0.490	0.490	170,000	83,300	0.4900	0.044	0.043	0.045	0.044	0.044	1,881,989	0.0443	0.00%
2010-06-28	0	0.490	0.490	0.500	0.480	0.480	50,000	24,000	0.4800	0.044	0.044	0.045	0.043	0.043	553,526	0.0434	0.00%
2010-06-25	0	0.490	0.485	0.500	0.490	0.490	30,000	14,700	0.4900	0.044	0.044	0.045	0.044	0.044	332,116	0.0443	-2.00%
2010-06-24	0	0.500	0.490	0.500	0.485	0.500	55,000	27,425	0.4986	0.045	0.044	0.045	0.044	0.045	608,879	0.0450	1.01%
2010-06-23	0	0.495	0.495	0.500	0.480	0.480	20,000	9,600	0.4800	0.045	0.045	0.045	0.043	0.043	221,410	0.0434	-1.00%
2010-06-22	0	0.500	0.490	0.500	0.480	0.500	170,000	84,400	0.4965	0.045	0.044	0.045	0.043	0.045	1,881,989	0.0448	0.00%
2010-06-21	0	0.500	0.500	0.510	0.500	0.510	285,000	142,800	0.5011	0.045	0.045	0.046	0.045	0.046	3,155,098	0.0453	0.00%
2010-06-18	0	0.500	0.490	0.500	0.510	0.510	10,000	5,100	0.5100	0.045	0.044	0.045	0.046	0.046	110,705	0.0461	0.00%
2010-06-17	0	0.500	0.500	0.520	0.495	0.530	565,000	282,325	0.4997	0.045	0.045	0.047	0.045	0.048	6,254,844	0.0451	1.01%
2010-06-15	0	0.495	0.495	0.520	0.490	0.530	60,000	30,500	0.5083	0.045	0.045	0.047	0.044	0.048	664,231	0.0459	-6.60%
2010-06-14	0	0.530	0.520	0.530	0.500	0.530	210,000	106,150	0.5055	0.048	0.047	0.048	0.045	0.048	2,324,809	0.0457	6.00%
2010-06-11	0	0.500	0.480	0.500	0.460	0.500	130,000	61,000	0.4692	0.045	0.043	0.045	0.042	0.045	1,439,168	0.0424	0.00%
2010-06-10	0	0.500	0.475	0.500	0.500	0.500	25,000	12,500	0.5000	0.045	0.043	0.045	0.045	0.045	276,763	0.0452	0.00%
2010-06-09	0	0.500	0.480	0.500	0.480	0.500	60,000	29,600	0.4933	0.045	0.043	0.045	0.043	0.045	664,231	0.0446	0.00%
2010-06-08	0	0.500	0.480	0.500	0.500	0.500	20,000	10,000	0.5000	0.045	0.043	0.045	0.045	0.045	221,410	0.0452	4.17%
2010-06-07	0	0.480	0.480	0.510	0.475	0.500	530,000	254,600	0.4804	0.043	0.043	0.046	0.043	0.045	5,867,376	0.0434	-4.00%
2010-06-04	0	0.500	0.500	0.520	0.500	0.510	300,000	151,200	0.5040	0.045	0.045	0.047	0.045	0.046	3,321,156	0.0455	-5.66%
2010-06-03	0	0.530	0.510	0.530	0.530	0.540	40,000	21,350	0.5338	0.048	0.046	0.048	0.048	0.049	442,821	0.0482	1.92%
2010-06-02	0	0.520	0.510	0.530	0.510	0.540	235,000	121,850	0.5185	0.047	0.046	0.048	0.046	0.049	2,601,572	0.0468	-3.70%
2010-06-01	0	0.540	0.520	0.540	0.540	0.540	100,000	54,000	0.5400	0.049	0.047	0.049	0.049	0.049	1,107,052	0.0488	0.00%
2010-05-31	0	0.540	0.530	0.540	0.530	0.540	140,000	74,800	0.5343	0.049	0.048	0.049	0.048	0.049	1,549,873	0.0483	-1.82%
2010-05-28	0	0.550	0.530	0.550	0.530	0.550	715,000	389,300	0.5445	0.050	0.048	0.050	0.048	0.050	7,915,422	0.0492	1.85%
2010-05-27	0	0.540	0.530	0.540	0.520	0.540	225,000	121,050	0.5380	0.049	0.048	0.049	0.047	0.049	2,490,867	0.0486	-1.82%
2010-05-26	0	0.550	0.510	0.550	0.510	0.550	165,000	87,850	0.5324	0.050	0.046	0.050	0.046	0.050	1,826,636	0.0481	1.85%
2010-05-25	0	0.540	0.540	0.560	0.500	0.570	270,000	142,550	0.5280	0.049	0.049	0.051	0.045	0.051	2,989,041	0.0477	-6.90%
2010-05-24	0	0.580	0.540	0.580	0.520	0.580	35,000	19,100	0.5457	0.052	0.049	0.052	0.047	0.052	387,468	0.0493	16.00%
2010-05-20	0	0.500	0.480	0.500	0.480	0.520	1,215,000	606,300	0.4990	0.045	0.043	0.045	0.043	0.047	13,450,683	0.0451	-3.85%
2010-05-19	0	0.520	0.520	0.550	0.510	0.560	535,000	287,050	0.5365	0.047	0.047	0.050	0.046	0.051	5,922,729	0.0485	-7.14%
2010-05-18	0	0.560	0.540	0.600	0.560	0.560	165,000	92,400	0.5600	0.051	0.049	0.054	0.051	0.051	1,826,636	0.0506	0.00%
2010-05-17	0	0.560	0.560	0.590	0.550	0.590	415,000	234,650	0.5654	0.051	0.051	0.053	0.050	0.053	4,594,266	0.0511	-9.68%
2010-05-14	0	0.620	0.590	0.620	-	-	0	0	-	0.056	0.053	0.056	-	-	0	-	0.00%
2010-05-13	0	0.620	0.620	0.640	0.620	0.620	100,000	62,000	0.6200	0.056	0.056	0.058	0.056	0.056	1,107,052	0.0560	0.00%
2010-05-12	0	0.620	0.620	0.650	0.610	0.610	20,000	12,200	0.6100	0.056	0.056	0.059	0.055	0.055	221,410	0.0551	-4.62%
2010-05-11	0	0.650	0.640	0.670	0.650	0.650	10,000	6,500	0.6500	0.059	0.058	0.061	0.059	0.059	110,705	0.0587	1.56%
2010-05-10	0	0.640	0.630	0.640	0.620	0.650	255,000	163,200	0.6400	0.058	0.057	0.058	0.056	0.059	2,822,983	0.0578	3.23%
2010-05-07	0	0.620	0.620	0.630	0.610	0.620	215,000	132,900	0.6181	0.056	0.056	0.057	0.055	0.056	2,380,162	0.0558	-1.59%
2010-05-06	0	0.630	0.630	0.640	0.630	0.670	413,000	264,810	0.6412	0.057	0.057	0.058	0.057	0.061	4,572,125	0.0579	-12.50%
2010-05-05	0	0.720	0.670	0.720	0.600	0.730	490,000	329,900	0.6733	0.065	0.061	0.065	0.054	0.066	5,424,555	0.0608	4.35%
2010-05-04	0	0.690	0.690	0.710	0.690	0.710	240,000	166,950	0.6956	0.062	0.062	0.064	0.062	0.064	2,656,925	0.0628	1.47%
2010-05-03	0	0.680	0.680	0.710	0.670	0.680	160,000	108,650	0.6791	0.061	0.061	0.064	0.061	0.061	1,771,283	0.0613	-2.86%
2010-04-30	0	0.700	0.690	0.730	0.700	0.750	410,000	289,300	0.7056	0.063	0.062	0.066	0.063	0.068	4,538,914	0.0637	0.00%
2010-04-29	0	0.700	0.690	0.740	0.690	0.760	2,034,311	1,454,326	0.7149	0.063	0.062	0.067	0.062	0.069	22,520,882	0.0646	-7.89%
2010-04-28	0	0.760	0.750	0.760	0.680	0.790	3,125,000	2,348,450	0.7515	0.069	0.068	0.069	0.061	0.071	34,595,378	0.0679	10.14%
2010-04-27	0	0.690	0.680	0.690	0.670	0.710	545,000	376,250	0.6904	0.062	0.061	0.062	0.061	0.064	6,033,434	0.0624	-2.82%
2010-04-26	0	0.710	0.700	0.720	0.690	0.720	1,285,000	910,250	0.7084	0.064	0.063	0.065	0.062	0.065	14,225,619	0.0640	4.41%
2010-04-23	0	0.680	0.670	0.700	0.640	0.700	2,195,000	1,490,150	0.6789	0.061	0.061	0.063	0.058	0.063	24,299,793	0.0613	-2.86%
2010-04-22	0	0.700	0.690	0.700	0.660	0.700	1,190,000	805,150	0.6766	0.063	0.062	0.063	0.060	0.063	13,173,920	0.0611	1.45%
2010-04-21	0	0.690	0.680	0.700	0.680	0.760	4,090,000	2,882,650	0.7048	0.062	0.061	0.063	0.061	0.069	45,278,430	0.0637	-6.76%
2010-04-20	0	0.740	0.740	0.750	0.640	0.760	10,495,000	7,471,200	0.7119	0.067	0.067	0.068	0.058	0.069	116,185,116	0.0643	19.35%
2010-04-19	0	0.620	0.620	0.630	0.560	0.670	6,225,000	3,920,850	0.6299	0.056	0.056	0.057	0.051	0.061	68,913,992	0.0569	10.71%
2010-04-16	0	0.560	0.560	0.570	0.520	0.560	1,255,000	685,950	0.5466	0.051	0.051	0.051	0.047	0.051	13,893,504	0.0494	1.82%
2010-04-15	0	0.550	0.550	0.560	0.540	0.620	3,970,000	2,274,200	0.5728	0.050	0.050	0.051	0.049	0.056	43,949,968	0.0517	1.85%
2010-04-14	0	0.540	0.550	0.560	0.450	0.570	12,965,000	6,893,500	0.5317	0.049	0.050	0.051	0.041	0.051	143,529,303	0.0480	21.35%
2010-04-13	0	0.445	0.445	0.450	0.445	0.455	475,000	214,450	0.4515	0.040	0.040	0.041	0.040	0.041	5,258,497	0.0408	-3.26%
2010-04-12	0	0.460	0.455	0.475	0.460	0.475	305,000	141,875	0.4652	0.042	0.041	0.043	0.042	0.043	3,376,509	0.0420	-1.08%
2010-04-09	0	0.465	0.465	0.470	0.460	0.465	670,000	309,075	0.4613	0.042	0.042	0.042	0.042	0.042	7,417,249	0.0417	0.00%
2010-04-08	0	0.465	0.460	0.465	0.440	0.465	500,000	226,800	0.4536	0.042	0.042	0.042	0.040	0.042	5,535,260	0.0410	3.33%
2010-04-07	0	0.450	0.450	0.460	0.435	0.450	225,000	99,850	0.4438	0.041	0.041	0.042	0.039	0.041	2,490,867	0.0401	1.12%
2010-04-01	0	0.445	0.440	0.445	0.445	0.450	465,000	208,550	0.4485	0.040	0.040	0.040	0.040	0.041	5,147,792	0.0405	0.00%
2010-03-31	0	0.445	0.440	0.450	0.445	0.445	20,000	8,900	0.4450	0.040	0.040	0.041	0.040	0.040	221,410	0.0402	0.00%
2010-03-30	0	0.445	0.440	0.450	0.440	0.450	125,000	55,625	0.4450	0.040	0.040	0.041	0.040	0.041	1,383,815	0.0402	1.14%
2010-03-29	0	0.440	0.440	0.455	0.430	0.450	145,000	63,600	0.4386	0.040	0.040	0.041	0.039	0.041	1,605,226	0.0396	-2.22%
2010-03-26	0	0.450	0.450	0.470	0.450	0.450	20,000	9,000	0.4500	0.041	0.041	0.042	0.041	0.041	221,410	0.0406	0.00%
2010-03-25	0	0.450	0.440	0.465	-	-	0	0	-	0.041	0.040	0.042	-	-	0	-	0.00%
2010-03-24	0	0.450	0.445	0.465	0.450	0.460	285,000	128,750	0.4518	0.041	0.040	0.042	0.041	0.042	3,155,098	0.0408	-2.17%
2010-03-23	0	0.460	0.450	0.460	0.450	0.460	280,000	127,000	0.4536	0.042	0.041	0.042	0.041	0.042	3,099,746	0.0410	2.22%
2010-03-22	0	0.450	0.445	0.450	0.450	0.450	520,000	234,000	0.4500	0.041	0.040	0.041	0.041	0.041	5,756,671	0.0406	-2.17%
2010-03-19	0	0.460	0.450	0.470	0.460	0.470	200,000	92,050	0.4603	0.042	0.041	0.042	0.042	0.042	2,214,104	0.0416	0.00%
2010-03-18	0	0.460	0.460	0.470	0.460	0.470	625,000	287,600	0.4602	0.042	0.042	0.042	0.042	0.042	6,919,076	0.0416	0.00%
2010-03-17	0	0.460	0.460	0.465	0.445	0.460	1,045,000	472,900	0.4525	0.042	0.042	0.042	0.040	0.042	11,568,694	0.0409	2.22%
2010-03-16	0	0.450	0.445	0.450	0.450	0.460	1,100,000	497,300	0.4521	0.041	0.040	0.041	0.041	0.042	12,177,573	0.0408	-5.26%
2010-03-15	0	0.475	0.460	0.475	0.460	0.475	100,000	47,000	0.4700	0.043	0.042	0.043	0.042	0.043	1,107,052	0.0425	0.00%
2010-03-12	0	0.475	0.460	0.475	0.455	0.475	270,000	124,550	0.4613	0.043	0.042	0.043	0.041	0.043	2,989,041	0.0417	3.71%
2010-03-11	0	0.470	0.465	0.470	0.470	0.480	675,000	317,725	0.4707	0.041	0.041	0.041	0.041	0.042	7,668,390	0.0414	1.08%
2010-03-10	0	0.465	0.465	0.470	0.460	0.470	1,020,000	476,500	0.4672	0.041	0.041	0.041	0.040	0.041	11,587,790	0.0411	-3.12%
2010-03-09	0	0.480	0.480	0.485	0.470	0.485	285,000	135,350	0.4749	0.042	0.042	0.043	0.041	0.043	3,237,765	0.0418	0.00%
2010-03-08	0	0.480	0.480	0.490	0.475	0.485	340,000	162,050	0.4766	0.042	0.042	0.043	0.042	0.043	3,862,597	0.0420	-1.03%
2010-03-05	0	0.485	0.475	0.485	0.490	0.500	220,000	108,950	0.4952	0.043	0.042	0.043	0.043	0.044	2,499,327	0.0436	-1.02%
2010-03-04	0	0.490	0.470	0.490	0.470	0.490	620,000	294,775	0.4754	0.043	0.041	0.043	0.041	0.043	7,043,558	0.0419	2.08%
2010-03-03	0	0.480	0.480	0.490	0.480	0.510	795,000	388,950	0.4892	0.042	0.042	0.043	0.042	0.045	9,031,660	0.0431	-2.04%
2010-03-02	0	0.490	0.490	0.495	0.480	0.495	555,000	271,450	0.4891	0.043	0.043	0.044	0.042	0.044	6,305,121	0.0431	-1.01%
2010-03-01	0	0.495	0.490	0.495	0.490	0.510	2,755,000	1,373,775	0.4986	0.044	0.043	0.044	0.043	0.045	31,298,393	0.0439	-2.94%
2010-02-26	0	0.510	0.500	0.510	0.460	0.560	18,195,000	9,390,475	0.5161	0.045	0.044	0.045	0.040	0.049	206,705,720	0.0454	17.24%
2010-02-25	0	0.435	0.440	0.445	0.430	0.450	615,000	270,150	0.4393	0.038	0.039	0.039	0.038	0.040	6,986,756	0.0387	1.16%
2010-02-24	0	0.430	0.430	0.450	0.420	0.445	385,000	167,875	0.4360	0.038	0.038	0.040	0.037	0.039	4,373,823	0.0384	0.00%
2010-02-23	0	0.430	0.420	0.430	0.405	0.440	825,000	344,975	0.4182	0.038	0.037	0.038	0.036	0.039	9,372,477	0.0368	6.17%
2010-02-22	0	0.405	0.405	0.410	0.400	0.410	95,000	38,875	0.4092	0.036	0.036	0.036	0.035	0.036	1,079,255	0.0360	0.00%
2010-02-19	0	0.405	0.415	0.425	0.405	0.425	145,000	59,900	0.4131	0.036	0.037	0.037	0.036	0.037	1,647,284	0.0364	2.53%
2010-02-18	0	0.395	0.395	0.410	0.395	0.400	205,000	81,525	0.3977	0.035	0.035	0.036	0.035	0.035	2,328,919	0.0350	-3.66%
2010-02-17	0	0.410	0.400	0.415	0.410	0.420	55,000	22,600	0.4109	0.036	0.035	0.037	0.036	0.037	624,832	0.0362	1.23%
2010-02-12	0	0.405	0.400	0.405	0.380	0.405	390,000	152,575	0.3912	0.036	0.035	0.036	0.033	0.036	4,430,625	0.0344	-1.22%
2010-02-11	0	0.410	0.400	0.410	0.395	0.410	240,000	96,000	0.4000	0.036	0.035	0.036	0.035	0.036	2,726,539	0.0352	0.00%
2010-02-10	0	0.410	0.410	0.420	0.400	0.415	225,000	90,600	0.4027	0.036	0.036	0.037	0.035	0.037	2,556,130	0.0354	0.00%
2010-02-09	0	0.410	0.400	0.415	0.400	0.410	400,000	161,450	0.4036	0.036	0.035	0.037	0.035	0.036	4,544,231	0.0355	1.23%
2010-02-08	0	0.405	0.405	0.415	0.385	0.405	80,000	32,150	0.4019	0.036	0.036	0.037	0.034	0.036	908,846	0.0354	0.00%
2010-02-05	0	0.405	0.405	0.415	0.400	0.405	115,000	46,300	0.4026	0.036	0.036	0.037	0.035	0.036	1,306,466	0.0354	-2.41%
2010-02-04	0	0.415	0.415	0.420	0.415	0.425	160,000	67,150	0.4197	0.037	0.037	0.037	0.037	0.037	1,817,693	0.0369	-2.35%
2010-02-03	0	0.425	0.425	0.430	0.410	0.435	600,000	251,300	0.4188	0.037	0.037	0.038	0.036	0.038	6,816,347	0.0369	2.41%
2010-02-02	0	0.415	0.415	0.425	0.415	0.420	125,000	51,925	0.4154	0.037	0.037	0.037	0.037	0.037	1,420,072	0.0366	-1.19%
2010-02-01	0	0.420	0.410	0.420	0.415	0.430	630,000	264,250	0.4194	0.037	0.036	0.037	0.037	0.038	7,157,164	0.0369	-2.33%
2010-01-29	0	0.430	0.430	0.440	0.420	0.430	140,000	59,700	0.4264	0.038	0.038	0.039	0.037	0.038	1,590,481	0.0375	0.00%
2010-01-28	0	0.430	0.425	0.435	0.425	0.435	560,000	240,400	0.4293	0.038	0.037	0.038	0.037	0.038	6,361,924	0.0378	-1.15%
2010-01-27	0	0.435	0.435	0.455	0.425	0.425	90,000	38,250	0.4250	0.038	0.038	0.040	0.037	0.037	1,022,452	0.0374	0.00%
2010-01-26	0	0.435	0.435	0.440	0.430	0.450	1,135,000	502,350	0.4426	0.038	0.038	0.039	0.038	0.040	12,894,256	0.0390	-1.14%
2010-01-25	0	0.440	0.440	0.465	0.435	0.480	425,000	192,425	0.4528	0.039	0.039	0.041	0.038	0.042	4,828,246	0.0399	0.00%
2010-01-22	0	0.440	0.430	0.440	0.415	0.440	785,000	337,000	0.4293	0.039	0.038	0.039	0.037	0.039	8,918,054	0.0378	0.00%
2010-01-21	0	0.440	0.445	0.450	0.440	0.465	930,000	420,725	0.4524	0.039	0.039	0.040	0.039	0.041	10,565,338	0.0398	-5.38%
2010-01-20	0	0.465	0.460	0.465	0.460	0.485	1,405,000	651,925	0.4640	0.041	0.040	0.041	0.040	0.043	15,961,612	0.0408	-3.12%
2010-01-19	0	0.480	0.465	0.480	0.455	0.500	4,350,000	2,082,050	0.4786	0.042	0.041	0.042	0.040	0.044	49,418,515	0.0421	6.67%
2010-01-18	0	0.450	0.445	0.450	0.400	0.495	6,390,000	2,942,850	0.4605	0.040	0.039	0.040	0.035	0.044	72,594,095	0.0405	2.27%
2010-01-15	0	0.440	0.435	0.440	0.420	0.455	4,940,000	2,188,175	0.4430	0.039	0.038	0.039	0.037	0.040	56,121,256	0.0390	2.33%
2010-01-14	0	0.430	0.430	0.435	0.425	0.495	8,870,000	3,974,850	0.4481	0.038	0.038	0.038	0.037	0.044	100,768,328	0.0394	-10.42%
2010-01-13	0	0.480	0.475	0.480	0.445	0.520	16,150,000	7,585,650	0.4697	0.042	0.042	0.042	0.039	0.046	183,473,337	0.0413	-7.69%
2010-01-12	0	0.520	0.520	0.530	0.350	0.630	63,410,000	33,292,200	0.5250	0.046	0.046	0.047	0.031	0.055	720,374,262	0.0462	50.72%
2010-01-11	0	0.345	0.335	0.350	0.340	0.350	475,000	164,800	0.3469	0.030	0.029	0.031	0.030	0.031	5,396,275	0.0305	0.00%
2010-01-08	0	0.345	0.345	0.350	0.325	0.375	2,715,000	937,175	0.3452	0.030	0.030	0.031	0.029	0.033	30,843,970	0.0304	9.52%
2010-01-07	0	0.315	0.315	0.325	0.315	0.325	1,025,000	329,350	0.3213	0.028	0.028	0.029	0.028	0.029	11,644,593	0.0283	-3.08%
2010-01-06	0	0.325	0.315	0.325	0.315	0.325	300,000	95,175	0.3173	0.029	0.028	0.029	0.028	0.029	3,408,173	0.0279	3.17%
2010-01-05	0	0.315	0.315	0.325	0.310	0.330	320,000	101,125	0.3160	0.028	0.028	0.029	0.027	0.029	3,635,385	0.0278	5.00%
2010-01-04	0	0.300	0.300	0.315	0.295	0.300	585,000	173,450	0.2965	0.026	0.026	0.028	0.026	0.026	6,645,938	0.0261	0.00%
2009-12-31	0	0.300	0.295	0.300	0.295	0.300	220,000	65,425	0.2974	0.026	0.026	0.026	0.026	0.026	2,499,327	0.0262	0.00%
2009-12-30	0	0.300	0.295	0.300	0.300	0.300	470,000	141,000	0.3000	0.026	0.026	0.026	0.026	0.026	5,339,472	0.0264	-1.64%
2009-12-29	0	0.305	0.295	0.305	0.300	0.305	715,000	214,625	0.3002	0.027	0.026	0.027	0.026	0.027	8,122,813	0.0264	0.00%
2009-12-28	0	0.305	0.295	0.305	0.295	0.305	360,000	107,025	0.2973	0.027	0.026	0.027	0.026	0.027	4,089,808	0.0262	0.00%
2009-12-24	0	0.305	0.300	0.320	0.305	0.305	35,000	10,675	0.3050	0.027	0.026	0.028	0.027	0.027	397,620	0.0268	0.00%
2009-12-23	0	0.305	0.295	0.305	0.305	0.305	15,000	4,575	0.3050	0.027	0.026	0.027	0.027	0.027	170,409	0.0268	3.39%
2009-12-22	0	0.295	0.295	0.310	0.295	0.300	155,000	46,475	0.2998	0.026	0.026	0.027	0.026	0.026	1,760,890	0.0264	-4.84%
2009-12-21	0	0.310	0.300	0.310	0.295	0.310	140,000	41,800	0.2986	0.027	0.026	0.027	0.026	0.027	1,590,481	0.0263	3.33%
2009-12-18	0	0.300	0.295	0.310	0.295	0.300	440,000	131,500	0.2989	0.026	0.026	0.027	0.026	0.026	4,998,654	0.0263	-3.23%
2009-12-17	0	0.310	0.300	0.310	0.295	0.310	1,125,000	339,050	0.3014	0.027	0.026	0.027	0.026	0.027	12,780,650	0.0265	0.00%
2009-12-16	0	0.310	0.310	0.315	0.310	0.325	345,000	108,225	0.3137	0.027	0.027	0.028	0.027	0.029	3,919,399	0.0276	-8.82%
2009-12-15	0	0.340	0.315	0.340	0.315	0.340	30,000	9,575	0.3192	0.030	0.028	0.030	0.028	0.030	340,817	0.0281	4.62%
2009-12-14	0	0.325	0.320	0.325	0.320	0.345	950,000	313,725	0.3302	0.029	0.028	0.029	0.028	0.030	10,792,549	0.0291	3.17%
2009-12-11	0	0.315	0.315	0.320	0.315	0.320	145,000	45,975	0.3171	0.028	0.028	0.028	0.028	0.028	1,647,284	0.0279	1.61%
2009-12-10	0	0.310	0.310	0.320	0.310	0.310	300,000	93,000	0.3100	0.027	0.027	0.028	0.027	0.027	3,408,173	0.0273	0.00%
2009-12-09	0	0.310	0.310	0.320	0.310	0.320	895,000	282,450	0.3156	0.027	0.027	0.028	0.027	0.028	10,167,717	0.0278	-3.12%
2009-12-08	0	0.320	0.315	0.320	0.300	0.330	1,165,000	367,425	0.3154	0.028	0.028	0.028	0.026	0.029	13,235,074	0.0278	1.59%
2009-12-07	0	0.315	0.310	0.315	0.310	0.325	745,000	233,050	0.3128	0.028	0.027	0.028	0.027	0.029	8,463,631	0.0275	3.28%
2009-12-04	0	0.305	0.305	0.315	0.300	0.315	1,065,000	328,900	0.3088	0.027	0.027	0.028	0.026	0.028	12,099,016	0.0272	-3.17%
2009-12-03	0	0.315	0.315	0.320	0.315	0.315	40,000	12,600	0.3150	0.028	0.028	0.028	0.028	0.028	454,423	0.0277	0.00%
2009-12-02	0	0.315	0.330	0.335	0.315	0.335	1,145,000	372,850	0.3256	0.028	0.029	0.029	0.028	0.029	13,007,862	0.0287	0.00%
2009-12-01	0	0.315	0.305	0.330	0.300	0.320	125,000	39,025	0.3122	0.028	0.027	0.029	0.026	0.028	1,420,072	0.0275	-1.56%
2009-11-30	0	0.320	0.310	0.320	0.290	0.320	725,000	223,950	0.3089	0.028	0.027	0.028	0.026	0.028	8,236,419	0.0272	10.34%
2009-11-27	0	0.290	0.290	0.300	0.290	0.305	1,065,000	314,300	0.2951	0.026	0.026	0.026	0.026	0.027	12,099,016	0.0260	-6.45%
2009-11-26	0	0.310	0.310	0.315	0.305	0.330	660,000	208,250	0.3155	0.027	0.027	0.028	0.027	0.029	7,497,982	0.0278	-6.06%
2009-11-25	0	0.330	0.320	0.335	0.310	0.340	595,000	195,350	0.3283	0.029	0.028	0.029	0.027	0.030	6,759,544	0.0289	6.45%
2009-11-24	0	0.310	0.310	0.325	0.300	0.335	1,650,000	527,275	0.3196	0.027	0.027	0.029	0.026	0.029	18,744,954	0.0281	-7.46%
2009-11-23	0	0.335	0.335	0.340	0.335	0.360	765,000	265,500	0.3471	0.029	0.029	0.030	0.029	0.032	8,690,842	0.0305	-4.29%
2009-11-20	0	0.350	0.350	0.360	0.330	0.400	7,920,000	2,867,200	0.3620	0.031	0.031	0.032	0.029	0.035	89,975,779	0.0319	9.38%
2009-11-19	0	0.320	0.320	0.325	0.300	0.325	1,630,000	517,175	0.3173	0.028	0.028	0.029	0.026	0.029	18,517,742	0.0279	6.67%
2009-11-18	0	0.300	0.300	0.305	0.300	0.300	65,000	19,500	0.3000	0.026	0.026	0.027	0.026	0.026	738,438	0.0264	0.00%
2009-11-17	0	0.300	0.300	0.305	0.300	0.305	795,000	239,250	0.3009	0.026	0.026	0.027	0.026	0.027	9,031,660	0.0265	-1.64%
2009-11-16	0	0.305	0.305	0.310	0.300	0.305	1,135,000	341,925	0.3013	0.027	0.027	0.027	0.026	0.027	12,894,256	0.0265	3.39%
2009-11-13	0	0.295	0.295	0.300	0.295	0.305	375,000	110,875	0.2957	0.026	0.026	0.026	0.026	0.027	4,260,217	0.0260	0.00%
2009-11-12	0	0.295	0.285	0.295	0.285	0.295	350,000	101,225	0.2892	0.026	0.025	0.026	0.025	0.026	3,976,202	0.0255	4.61%
2009-11-11	0	0.290	0.290	0.295	0.285	0.295	850,000	247,500	0.2912	0.025	0.025	0.025	0.024	0.025	9,930,434	0.0249	-1.69%
2009-11-10	0	0.295	0.290	0.295	0.290	0.295	790,000	230,250	0.2915	0.025	0.025	0.025	0.025	0.025	9,229,463	0.0249	0.00%
2009-11-09	0	0.295	0.290	0.295	0.285	0.295	440,000	129,200	0.2936	0.025	0.025	0.025	0.024	0.025	5,140,460	0.0251	3.51%
2009-11-06	0	0.285	0.285	0.295	0.280	0.295	445,000	129,625	0.2913	0.024	0.024	0.025	0.024	0.025	5,198,875	0.0249	1.79%
2009-11-05	0	0.280	0.280	0.290	-	-	0	0	-	0.024	0.024	0.025	-	-	0	-	0.00%
2009-11-04	0	0.280	0.280	0.290	0.270	0.280	420,000	115,625	0.2753	0.024	0.024	0.025	0.023	0.024	4,906,803	0.0236	-5.08%
2009-11-03	0	0.295	0.280	0.295	0.275	0.295	665,000	191,825	0.2885	0.025	0.024	0.025	0.024	0.025	7,769,105	0.0247	5.36%
2009-11-02	0	0.280	0.275	0.280	0.280	0.285	610,000	170,975	0.2803	0.024	0.024	0.024	0.024	0.024	7,126,547	0.0240	-1.75%
2009-10-30	0	0.285	0.280	0.290	0.285	0.290	170,000	49,150	0.2891	0.024	0.024	0.025	0.024	0.025	1,986,087	0.0247	-1.72%
2009-10-29	0	0.290	0.280	0.290	0.290	0.290	80,000	23,200	0.2900	0.025	0.024	0.025	0.025	0.025	934,629	0.0248	0.00%
2009-10-28	0	0.290	0.280	0.290	0.280	0.295	260,000	75,650	0.2910	0.025	0.024	0.025	0.024	0.025	3,037,545	0.0249	-3.33%
2009-10-27	0	0.300	0.280	0.300	0.300	0.300	10,000	3,000	0.3000	0.026	0.024	0.026	0.026	0.026	116,829	0.0257	3.45%
2009-10-23	0	0.290	0.285	0.295	0.280	0.290	340,000	98,500	0.2897	0.025	0.024	0.025	0.024	0.025	3,972,174	0.0248	0.00%
2009-10-22	0	0.290	0.280	0.295	0.280	0.290	120,000	34,750	0.2896	0.025	0.024	0.025	0.024	0.025	1,401,944	0.0248	1.75%
2009-10-21	0	0.285	0.285	0.300	0.280	0.280	10,000	2,800	0.2800	0.024	0.024	0.026	0.024	0.024	116,829	0.0240	1.79%
2009-10-20	0	0.280	0.280	0.295	0.280	0.290	230,000	66,450	0.2889	0.024	0.024	0.025	0.024	0.025	2,687,059	0.0247	0.00%
2009-10-19	0	0.280	0.280	0.285	0.280	0.285	50,000	14,150	0.2830	0.024	0.024	0.024	0.024	0.024	584,143	0.0242	0.00%
2009-10-16	0	0.280	0.280	0.290	0.280	0.285	175,000	49,700	0.2840	0.024	0.024	0.025	0.024	0.024	2,044,501	0.0243	-1.75%
2009-10-15	0	0.285	0.280	0.285	0.285	0.290	340,000	96,950	0.2851	0.024	0.024	0.024	0.024	0.025	3,972,174	0.0244	0.00%
2009-10-14	0	0.285	0.280	0.295	0.285	0.290	670,000	191,875	0.2864	0.024	0.024	0.025	0.024	0.025	7,827,519	0.0245	-1.72%
2009-10-13	0	0.290	0.280	0.290	0.280	0.290	390,000	110,750	0.2840	0.025	0.024	0.025	0.024	0.025	4,556,317	0.0243	-1.69%
2009-10-12	0	0.295	0.285	0.300	0.295	0.295	5,000	1,475	0.2950	0.025	0.024	0.026	0.025	0.025	58,414	0.0253	0.00%
2009-10-09	0	0.295	0.285	0.295	0.275	0.300	700,000	206,675	0.2953	0.025	0.024	0.025	0.024	0.026	8,178,005	0.0253	1.72%
2009-10-08	0	0.290	0.280	0.290	-	-	0	0	-	0.025	0.024	0.025	-	-	0	-	0.00%
2009-10-07	0	0.290	0.280	0.290	0.270	0.290	130,000	37,600	0.2892	0.025	0.024	0.025	0.023	0.025	1,518,772	0.0248	0.00%
2009-10-06	0	0.290	0.290	0.295	-	-	0	0	-	0.025	0.025	0.025	-	-	0	-	1.75%
2009-10-05	0	0.285	0.285	0.290	0.265	0.285	30,000	8,150	0.2717	0.024	0.024	0.025	0.023	0.024	350,486	0.0233	-1.72%
2009-10-02	0	0.290	0.290	0.295	0.270	0.275	110,000	30,200	0.2745	0.025	0.025	0.025	0.023	0.024	1,285,115	0.0235	1.75%
2009-09-30	0	0.285	0.285	0.295	0.285	0.320	1,190,000	356,675	0.2997	0.024	0.024	0.025	0.024	0.027	13,902,608	0.0257	-1.72%
2009-09-29	0	0.290	0.280	0.290	0.290	0.300	845,000	245,200	0.2902	0.025	0.024	0.025	0.025	0.026	9,872,020	0.0248	0.00%
2009-09-28	0	0.290	0.275	0.290	0.280	0.290	260,000	72,850	0.2802	0.025	0.024	0.025	0.024	0.025	3,037,545	0.0240	0.00%
2009-09-25	0	0.290	0.275	0.290	-	-	0	0	-	0.025	0.024	0.025	-	-	0	-	0.00%
2009-09-24	0	0.290	0.280	0.290	-	-	0	0	-	0.025	0.024	0.025	-	-	0	-	0.00%
2009-09-23	0	0.290	0.280	0.290	0.285	0.290	555,000	159,700	0.2877	0.025	0.024	0.025	0.024	0.025	6,483,990	0.0246	0.00%
2009-09-22	0	0.290	0.285	0.290	0.290	0.290	220,000	63,800	0.2900	0.025	0.024	0.025	0.025	0.025	2,570,230	0.0248	0.00%
2009-09-21	0	0.290	0.285	0.290	0.285	0.290	210,000	60,875	0.2899	0.025	0.024	0.025	0.024	0.025	2,453,401	0.0248	0.00%
2009-09-18	0	0.290	0.285	0.290	0.285	0.300	285,000	82,350	0.2889	0.025	0.024	0.025	0.024	0.026	3,329,616	0.0247	1.75%
2009-09-17	0	0.285	0.275	0.285	0.275	0.285	65,000	18,025	0.2773	0.024	0.024	0.024	0.024	0.024	759,386	0.0237	-1.72%
2009-09-16	0	0.290	0.275	0.290	0.275	0.290	395,000	110,650	0.2801	0.025	0.024	0.025	0.024	0.025	4,614,731	0.0240	0.00%
2009-09-15	0	0.290	0.275	0.290	0.275	0.295	4,430,000	1,260,950	0.2846	0.025	0.024	0.025	0.024	0.025	51,755,088	0.0244	-3.33%
2009-09-14	0	0.300	0.285	0.300	0.270	0.340	6,385,000	1,985,825	0.3110	0.026	0.024	0.026	0.023	0.029	74,595,087	0.0266	-1.64%
2009-09-11	0	0.305	0.305	0.320	0.250	0.340	4,630,000	1,493,625	0.3226	0.026	0.026	0.027	0.021	0.029	54,091,661	0.0276	5.17%
2009-09-10	0	0.290	0.250	0.290	0.290	0.290	460,000	133,400	0.2900	0.025	0.021	0.025	0.025	0.025	5,374,117	0.0248	0.00%
2009-09-09	0	0.290	0.275	0.290	0.275	0.290	275,000	77,325	0.2812	0.025	0.024	0.025	0.024	0.025	3,212,788	0.0241	0.00%
2009-09-08	0	0.290	0.290	0.295	0.280	0.290	490,000	140,650	0.2870	0.025	0.025	0.025	0.024	0.025	5,724,603	0.0246	0.00%
2009-09-07	0	0.290	0.270	0.290	0.260	0.295	650,000	184,625	0.2840	0.025	0.023	0.025	0.022	0.025	7,593,862	0.0243	11.54%
2009-09-04	0	0.260	0.260	0.285	0.255	0.260	205,000	52,800	0.2576	0.022	0.022	0.024	0.022	0.022	2,394,987	0.0220	1.96%
2009-09-03	0	0.255	0.255	0.285	0.255	0.255	70,000	17,850	0.2550	0.022	0.022	0.024	0.022	0.022	817,800	0.0218	-1.92%
2009-09-02	0	0.260	0.255	0.280	-	-	0	0	-	0.022	0.022	0.024	-	-	0	-	0.00%
2009-09-01	0	0.260	0.255	0.275	-	-	0	0	-	0.022	0.022	0.024	-	-	0	-	0.00%
2009-08-31	0	0.260	0.260	0.265	0.255	0.255	160,000	40,800	0.2550	0.022	0.022	0.023	0.022	0.022	1,869,258	0.0218	-1.89%
2009-08-28	0	0.265	0.265	0.280	0.265	0.265	160,000	42,400	0.2650	0.023	0.023	0.024	0.023	0.023	1,869,258	0.0227	0.00%
2009-08-27	0	0.265	0.265	0.280	0.260	0.260	440,000	114,400	0.2600	0.023	0.023	0.024	0.022	0.022	5,140,460	0.0223	0.00%
2009-08-26	0	0.265	0.260	0.285	-	-	0	0	-	0.023	0.022	0.024	-	-	0	-	0.00%
2009-08-25	0	0.265	0.265	0.275	0.255	0.275	715,000	193,725	0.2709	0.023	0.023	0.024	0.022	0.024	8,353,248	0.0232	0.00%
2009-08-24	0	0.265	0.255	0.275	0.255	0.265	115,000	30,325	0.2637	0.023	0.022	0.024	0.022	0.023	1,343,529	0.0226	-3.64%
2009-08-21	0	0.275	0.255	0.285	-	-	0	0	-	0.024	0.022	0.024	-	-	0	-	0.00%
2009-08-20	0	0.275	0.255	0.275	0.275	0.275	120,000	33,000	0.2750	0.024	0.022	0.024	0.024	0.024	1,401,944	0.0235	0.00%
2009-08-19	0	0.275	0.250	0.275	0.250	0.290	65,000	16,450	0.2531	0.024	0.021	0.024	0.021	0.025	759,386	0.0217	10.00%
2009-08-18	0	0.250	0.255	0.260	0.250	0.260	260,000	67,175	0.2584	0.021	0.022	0.022	0.021	0.022	3,037,545	0.0221	-3.85%
2009-08-17	0	0.260	0.260	0.265	0.255	0.265	1,925,000	498,875	0.2592	0.022	0.022	0.023	0.022	0.023	22,489,513	0.0222	-5.45%
2009-08-14	0	0.275	0.270	0.280	-	-	0	0	-	0.024	0.023	0.024	-	-	0	-	0.00%
2009-08-13	0	0.275	0.275	0.285	0.275	0.275	135,000	38,325	0.2839	0.024	0.024	0.024	0.024	0.024	1,577,187	0.0243	0.00%
2009-08-12	0	0.275	0.275	0.280	0.275	0.280	550,000	152,300	0.2769	0.024	0.024	0.024	0.024	0.024	6,425,575	0.0237	-1.79%
2009-08-11	0	0.280	0.270	0.280	0.270	0.280	510,000	138,300	0.2712	0.024	0.023	0.024	0.023	0.024	5,958,261	0.0232	0.00%
2009-08-10	0	0.280	0.280	0.290	0.280	0.295	1,180,000	345,725	0.2930	0.024	0.024	0.025	0.024	0.025	13,785,780	0.0251	-3.45%
2009-08-07	0	0.290	0.275	0.290	0.265	0.290	190,000	52,300	0.2753	0.025	0.024	0.025	0.023	0.025	2,219,744	0.0236	0.00%
2009-08-06	0	0.290	0.290	0.300	0.280	0.290	145,000	41,750	0.2879	0.025	0.025	0.026	0.024	0.025	1,694,015	0.0246	0.00%
2009-08-05	0	0.290	0.280	0.290	0.280	0.295	1,410,000	405,900	0.2879	0.025	0.024	0.025	0.024	0.025	16,472,838	0.0246	-1.69%
2009-08-04	0	0.295	0.280	0.295	0.285	0.295	1,395,000	401,475	0.2878	0.025	0.024	0.025	0.024	0.025	16,297,595	0.0246	1.72%
2009-08-03	0	0.290	0.285	0.290	0.275	0.295	2,070,000	587,925	0.2840	0.025	0.024	0.025	0.024	0.025	24,183,529	0.0243	5.45%
2009-07-31	0	0.275	0.270	0.280	0.270	0.275	270,000	73,900	0.2737	0.024	0.023	0.024	0.023	0.024	3,154,373	0.0234	3.77%
2009-07-30	0	0.265	0.265	0.270	0.265	0.265	70,000	18,550	0.2650	0.023	0.023	0.023	0.023	0.023	817,800	0.0227	0.00%
2009-07-29	0	0.265	0.265	0.270	0.265	0.285	1,340,000	365,750	0.2729	0.023	0.023	0.023	0.023	0.024	15,655,038	0.0234	-7.02%
2009-07-28	0	0.285	0.275	0.285	0.270	0.285	850,000	238,775	0.2809	0.024	0.024	0.024	0.023	0.024	9,930,434	0.0240	3.64%
2009-07-27	0	0.275	0.270	0.275	0.270	0.295	1,360,000	369,875	0.2720	0.024	0.023	0.024	0.023	0.025	15,888,695	0.0233	-1.79%
2009-07-24	0	0.280	0.265	0.280	0.265	0.285	1,595,000	446,975	0.2802	0.024	0.023	0.024	0.023	0.024	18,634,168	0.0240	1.82%
2009-07-23	0	0.275	0.265	0.275	0.260	0.275	865,000	232,350	0.2686	0.024	0.023	0.024	0.022	0.024	10,105,677	0.0230	5.77%
2009-07-22	0	0.260	0.260	0.270	0.250	0.270	1,970,000	519,225	0.2636	0.022	0.022	0.023	0.021	0.023	23,015,242	0.0226	4.00%
2009-07-21	0	0.250	0.250	0.255	0.250	0.260	355,000	90,550	0.2551	0.021	0.021	0.022	0.021	0.022	4,147,417	0.0218	0.00%
2009-07-20	0	0.250	0.250	0.255	0.250	0.255	1,055,000	266,400	0.2525	0.021	0.021	0.022	0.021	0.022	12,325,422	0.0216	-1.96%
2009-07-17	0	0.255	0.247	0.260	0.245	0.255	1,115,000	277,915	0.2493	0.022	0.021	0.022	0.021	0.022	13,026,393	0.0213	-1.92%
2009-07-16	0	0.260	0.241	0.260	0.250	0.260	85,000	21,800	0.2565	0.022	0.021	0.022	0.021	0.022	993,043	0.0220	4.42%
2009-07-15	0	0.249	0.240	0.249	0.240	0.249	470,000	112,980	0.2404	0.021	0.021	0.021	0.021	0.021	5,490,946	0.0206	3.75%
2009-07-14	0	0.240	0.235	0.240	0.235	0.245	580,000	139,530	0.2406	0.021	0.020	0.021	0.020	0.021	6,776,061	0.0206	2.56%
2009-07-13	0	0.234	0.224	0.234	0.233	0.239	685,000	162,830	0.2377	0.020	0.019	0.020	0.020	0.020	8,002,762	0.0203	-2.09%
2009-07-10	0	0.239	0.233	0.239	0.231	0.243	1,440,000	340,425	0.2364	0.020	0.020	0.020	0.020	0.021	16,823,324	0.0202	-2.05%
2009-07-09	0	0.244	0.236	0.244	0.236	0.244	260,000	63,120	0.2428	0.021	0.020	0.021	0.020	0.021	3,037,545	0.0208	2.09%
2009-07-08	0	0.239	0.233	0.239	0.230	0.240	1,730,000	401,345	0.2320	0.020	0.020	0.020	0.020	0.021	20,211,355	0.0199	-2.45%
2009-07-07	0	0.245	0.245	0.250	0.245	0.260	140,000	35,900	0.2564	0.021	0.021	0.021	0.021	0.022	1,635,601	0.0219	0.00%
2009-07-06	0	0.245	0.245	0.250	0.245	0.255	305,000	74,780	0.2452	0.021	0.021	0.021	0.021	0.022	3,563,274	0.0210	-3.92%
2009-07-03	0	0.255	0.241	0.255	0.238	0.255	1,170,000	287,990	0.2461	0.022	0.021	0.022	0.020	0.022	13,668,951	0.0211	3.24%
2009-07-02	0	0.247	0.247	0.255	0.246	0.260	755,000	190,760	0.2527	0.021	0.021	0.022	0.021	0.022	8,820,562	0.0216	-1.20%
2009-06-30	0	0.250	0.250	0.260	0.248	0.260	1,140,000	288,750	0.2533	0.021	0.021	0.022	0.021	0.022	13,318,465	0.0217	0.00%
2009-06-29	0	0.250	0.249	0.265	0.249	0.255	550,000	138,520	0.2519	0.021	0.021	0.023	0.021	0.022	6,425,575	0.0216	0.00%
2009-06-26	0	0.250	0.248	0.260	0.246	0.260	995,000	248,750	0.2500	0.021	0.021	0.022	0.021	0.022	11,624,450	0.0214	-5.66%
2009-06-25	0	0.265	0.260	0.265	0.260	0.270	845,000	222,000	0.2627	0.023	0.022	0.023	0.022	0.023	9,872,020	0.0225	0.00%
2009-06-24	0	0.265	0.270	0.275	0.260	0.275	105,000	28,175	0.2683	0.023	0.023	0.024	0.022	0.024	1,226,701	0.0230	1.92%
2009-06-23	0	0.260	0.260	0.270	0.260	0.280	1,480,000	398,675	0.2694	0.022	0.022	0.023	0.022	0.024	17,290,639	0.0231	-8.77%
2009-06-22	0	0.285	0.285	0.295	0.285	0.295	1,060,000	312,450	0.2948	0.024	0.024	0.025	0.024	0.025	12,383,836	0.0252	2.52%
2009-06-19	0	0.290	0.285	0.295	0.280	0.290	820,000	234,125	0.2855	0.024	0.023	0.024	0.023	0.024	9,993,472	0.0234	0.00%
2009-06-18	0	0.290	0.290	0.300	0.285	0.310	1,285,000	375,425	0.2922	0.024	0.024	0.025	0.023	0.025	15,660,501	0.0240	-4.92%
2009-06-17	0	0.305	0.290	0.305	0.285	0.305	1,555,000	453,225	0.2915	0.025	0.024	0.025	0.023	0.025	18,951,034	0.0239	5.17%
2009-06-16	0	0.290	0.290	0.295	0.280	0.295	1,215,000	349,725	0.2878	0.024	0.024	0.024	0.023	0.024	14,807,400	0.0236	-3.33%
2009-06-15	0	0.300	0.295	0.300	0.295	0.305	2,195,000	659,850	0.3006	0.025	0.024	0.025	0.024	0.025	26,750,817	0.0247	-1.64%
2009-06-12	0	0.305	0.300	0.305	0.300	0.315	1,500,000	459,150	0.3061	0.025	0.025	0.025	0.025	0.026	18,280,741	0.0251	1.67%
2009-06-11	0	0.300	0.300	0.305	0.300	0.305	345,000	103,750	0.3007	0.025	0.025	0.025	0.025	0.025	4,204,570	0.0247	0.00%
2009-06-10	0	0.300	0.300	0.310	0.295	0.320	2,830,000	844,300	0.2983	0.025	0.025	0.025	0.024	0.026	34,489,664	0.0245	0.00%
2009-06-09	0	0.300	0.300	0.305	0.285	0.340	4,180,000	1,295,375	0.3099	0.025	0.025	0.025	0.023	0.028	50,942,330	0.0254	-4.76%
2009-06-08	0	0.315	0.305	0.315	0.290	0.315	3,260,000	993,125	0.3046	0.026	0.025	0.026	0.024	0.026	39,730,143	0.0250	5.00%
2009-06-05	0	0.300	0.295	0.300	0.285	0.305	2,545,000	752,500	0.2957	0.025	0.024	0.025	0.023	0.025	31,016,323	0.0243	-4.76%
2009-06-04	0	0.315	0.295	0.315	0.280	0.315	1,270,000	370,150	0.2915	0.026	0.024	0.026	0.023	0.026	15,477,694	0.0239	8.62%
2009-06-03	0	0.290	0.290	0.295	0.285	0.310	3,085,000	923,900	0.2995	0.024	0.024	0.024	0.023	0.025	37,597,390	0.0246	3.57%
2009-06-02	0	0.280	0.280	0.290	0.280	0.315	6,240,000	1,817,325	0.2912	0.023	0.023	0.024	0.023	0.026	76,047,881	0.0239	0.00%
2009-06-01	0	0.280	0.270	0.285	0.245	0.285	10,645,000	2,847,080	0.2675	0.023	0.022	0.023	0.020	0.023	129,732,322	0.0219	17.65%
2009-05-29	0	0.238	0.237	0.240	0.235	0.260	11,285,000	2,785,205	0.2468	0.020	0.019	0.020	0.019	0.021	137,532,105	0.0203	13.33%
2009-05-27	0	0.210	0.210	0.213	0.208	0.228	2,140,000	451,535	0.2110	0.017	0.017	0.017	0.017	0.019	26,080,523	0.0173	3.96%
2009-05-26	0	0.202	0.202	0.205	0.202	0.215	780,000	162,185	0.2079	0.017	0.017	0.017	0.017	0.018	9,505,985	0.0171	-1.46%
2009-05-25	0	0.205	0.203	0.209	0.198	0.214	1,235,000	255,065	0.2065	0.017	0.017	0.017	0.016	0.018	15,051,143	0.0169	-2.84%
2009-05-22	0	0.211	0.205	0.211	0.200	0.220	2,055,000	429,885	0.2092	0.017	0.017	0.017	0.016	0.018	25,044,615	0.0172	-3.21%
2009-05-21	0	0.218	0.215	0.218	0.218	0.235	965,000	213,935	0.2217	0.018	0.018	0.018	0.018	0.019	11,760,610	0.0182	-1.80%
2009-05-20	0	0.222	0.222	0.230	0.222	0.245	4,030,000	951,040	0.2360	0.018	0.018	0.019	0.018	0.020	49,114,256	0.0194	-4.72%
2009-05-19	0	0.233	0.228	0.238	0.211	0.233	6,830,000	1,514,170	0.2217	0.019	0.019	0.020	0.017	0.019	83,238,305	0.0182	10.95%
2009-05-18	0	0.210	0.207	0.211	0.180	0.217	4,680,000	974,355	0.2082	0.017	0.017	0.017	0.015	0.018	57,035,911	0.0171	10.53%
2009-05-15	0	0.190	0.190	0.192	0.178	0.220	5,080,000	971,530	0.1912	0.016	0.016	0.016	0.015	0.018	61,910,775	0.0157	6.74%
2009-05-14	0	0.178	0.168	0.178	0.175	0.179	20,000	3,520	0.1760	0.015	0.014	0.015	0.014	0.015	243,743	0.0144	0.00%
2009-05-13	0	0.178	0.178	0.180	0.175	0.185	820,000	148,555	0.1812	0.015	0.015	0.015	0.014	0.015	9,993,472	0.0149	-1.11%
2009-05-12	0	0.180	0.180	0.185	0.170	0.185	260,000	46,180	0.1776	0.015	0.015	0.015	0.014	0.015	3,168,662	0.0146	0.56%
2009-05-11	0	0.179	0.174	0.185	0.179	0.194	1,000,000	187,160	0.1872	0.015	0.014	0.015	0.015	0.016	12,187,160	0.0154	-3.76%
2009-05-08	0	0.186	0.177	0.188	0.173	0.188	990,000	179,740	0.1816	0.015	0.015	0.015	0.014	0.015	12,065,289	0.0149	9.41%
2009-05-07	0	0.170	0.170	0.174	0.166	0.183	1,935,000	336,510	0.1739	0.014	0.014	0.014	0.014	0.015	23,582,155	0.0143	3.03%
2009-05-06	0	0.165	0.161	0.177	0.160	0.178	380,000	63,100	0.1661	0.014	0.013	0.015	0.013	0.015	4,631,121	0.0136	3.13%
2009-05-05	0	0.160	0.160	0.163	0.152	0.157	305,000	47,740	0.1565	0.013	0.013	0.013	0.012	0.013	3,717,084	0.0128	6.67%
2009-05-04	0	0.150	0.150	0.155	0.146	0.158	380,000	57,995	0.1526	0.012	0.012	0.013	0.012	0.013	4,631,121	0.0125	-2.60%
2009-04-30	0	0.154	0.154	0.155	0.152	0.152	15,000	2,280	0.1520	0.013	0.013	0.013	0.012	0.012	182,807	0.0125	0.00%
2009-04-29	0	0.154	0.148	0.156	-	-	0	0	-	0.013	0.012	0.013	-	-	0	-	0.00%
2009-04-28	0	0.154	0.154	0.155	0.152	0.156	615,000	95,180	0.1548	0.013	0.013	0.013	0.012	0.013	7,495,104	0.0127	-3.75%
2009-04-27	0	0.160	0.160	0.169	0.160	0.162	1,345,000	216,235	0.1608	0.013	0.013	0.014	0.013	0.013	16,391,731	0.0132	-4.76%
2009-04-24	0	0.168	0.168	0.172	0.165	0.182	625,000	108,205	0.1731	0.014	0.014	0.014	0.014	0.015	7,616,975	0.0142	3.07%
2009-04-23	0	0.163	0.163	0.169	0.162	0.170	265,000	44,575	0.1682	0.013	0.013	0.014	0.013	0.014	3,229,597	0.0138	-0.61%
2009-04-22	0	0.164	0.162	0.166	0.161	0.169	720,000	119,070	0.1654	0.013	0.013	0.014	0.013	0.014	8,774,755	0.0136	-0.61%
2009-04-21	0	0.165	0.165	0.167	0.161	0.162	85,000	13,710	0.1613	0.014	0.014	0.014	0.013	0.013	1,035,909	0.0132	-3.51%
2009-04-20	0	0.171	0.163	0.173	0.156	0.171	175,000	28,955	0.1655	0.014	0.013	0.014	0.013	0.014	2,132,753	0.0136	6.88%
2009-04-17	0	0.160	0.160	0.162	0.160	0.162	470,000	75,675	0.1610	0.013	0.013	0.013	0.013	0.013	5,727,965	0.0132	-1.23%
2009-04-16	0	0.162	0.162	0.170	0.160	0.175	335,000	54,460	0.1626	0.013	0.013	0.014	0.013	0.014	4,082,699	0.0133	0.00%
2009-04-15	0	0.162	0.162	0.170	0.161	0.168	585,000	96,100	0.1643	0.013	0.013	0.014	0.013	0.014	7,129,489	0.0135	-2.99%
2009-04-14	0	0.167	0.167	0.178	0.167	0.177	245,000	42,335	0.1728	0.014	0.014	0.015	0.014	0.015	2,985,854	0.0142	-1.76%
2009-04-09	0	0.170	0.163	0.178	0.156	0.170	185,000	29,000	0.1568	0.014	0.013	0.015	0.013	0.014	2,254,625	0.0129	1.80%
2009-04-08	0	0.167	0.160	0.168	0.167	0.167	25,000	4,175	0.1670	0.014	0.013	0.014	0.014	0.014	304,679	0.0137	-1.18%
2009-04-07	0	0.169	0.169	0.173	0.164	0.180	3,200,000	556,280	0.1738	0.014	0.014	0.014	0.013	0.015	38,998,913	0.0143	3.68%
2009-04-06	0	0.163	0.170	0.175	0.160	0.175	1,530,000	256,865	0.1679	0.013	0.014	0.014	0.013	0.014	18,646,355	0.0138	1.88%
2009-04-03	0	0.160	0.160	0.168	0.157	0.165	655,000	104,470	0.1595	0.013	0.013	0.014	0.013	0.014	7,982,590	0.0131	1.91%
2009-04-02	0	0.157	0.145	0.157	-	-	0	0	-	0.013	0.012	0.013	-	-	0	-	0.00%
2009-04-01	0	0.157	0.148	0.150	0.157	0.157	120,000	18,840	0.1570	0.013	0.012	0.012	0.013	0.013	1,462,459	0.0129	0.00%
2009-03-31	0	0.157	0.140	0.157	0.157	0.157	120,000	18,840	0.1570	0.013	0.011	0.013	0.013	0.013	1,462,459	0.0129	-1.87%
2009-03-30	0	0.160	0.144	0.160	0.144	0.163	270,000	42,430	0.1571	0.013	0.012	0.013	0.012	0.013	3,290,533	0.0129	-2.44%
2009-03-27	0	0.164	0.160	0.164	0.140	0.164	55,000	7,955	0.1446	0.013	0.013	0.013	0.011	0.013	670,294	0.0119	13.89%
2009-03-26	0	0.144	0.144	0.145	-	-	0	0	-	0.012	0.012	0.012	-	-	0	-	0.00%
2009-03-25	0	0.144	0.135	0.158	-	-	0	0	-	0.012	0.011	0.013	-	-	0	-	0.00%
2009-03-24	0	0.144	0.135	0.144	0.147	0.147	140,000	20,580	0.1470	0.012	0.011	0.012	0.012	0.012	1,706,202	0.0121	-2.70%
2009-03-23	0	0.148	0.132	0.148	0.140	0.148	25,000	3,540	0.1416	0.012	0.011	0.012	0.011	0.012	304,679	0.0116	9.63%
2009-03-20	0	0.135	0.133	0.144	0.135	0.137	200,000	27,360	0.1368	0.011	0.011	0.012	0.011	0.011	2,437,432	0.0112	-2.17%
2009-03-19	0	0.138	0.138	0.148	0.138	0.150	50,000	6,985	0.1397	0.011	0.011	0.012	0.011	0.012	609,358	0.0115	0.00%
2009-03-18	0	0.138	0.133	0.153	0.138	0.138	5,000	690	0.1380	0.011	0.011	0.013	0.011	0.011	60,936	0.0113	-1.43%
2009-03-17	0	0.140	0.135	0.149	0.140	0.140	80,000	11,200	0.1400	0.011	0.011	0.012	0.011	0.011	974,973	0.0115	0.00%
2009-03-16	0	0.140	0.127	0.140	-	-	0	0	-	0.011	0.010	0.011	-	-	0	-	-3.45%
2009-03-13	0	0.145	0.143	0.145	0.135	0.145	80,000	11,250	0.1406	0.012	0.012	0.012	0.011	0.012	974,973	0.0115	-2.68%
2009-03-12	0	0.149	0.135	0.149	0.150	0.150	20,000	3,000	0.1500	0.012	0.011	0.012	0.012	0.012	243,743	0.0123	1.36%
2009-03-11	0	0.147	0.135	0.147	0.149	0.149	15,000	2,235	0.1490	0.012	0.011	0.012	0.012	0.012	182,807	0.0122	5.00%
2009-03-10	0	0.140	0.135	0.149	0.129	0.129	5,000	645	0.1290	0.011	0.011	0.012	0.011	0.011	60,936	0.0106	0.00%
2009-03-09	0	0.140	0.135	0.140	0.131	0.140	395,000	52,665	0.1333	0.011	0.011	0.011	0.011	0.011	4,813,928	0.0109	-5.41%
2009-03-06	0	0.148	0.136	0.148	-	-	0	0	-	0.012	0.011	0.012	-	-	0	-	0.00%
2009-03-05	0	0.148	0.138	0.153	0.130	0.148	25,000	3,340	0.1336	0.012	0.011	0.013	0.011	0.012	304,679	0.0110	-6.92%
2009-03-04	0	0.159	0.140	0.159	0.139	0.159	1,650,000	233,895	0.1418	0.013	0.011	0.013	0.011	0.013	20,108,815	0.0116	4.61%
2009-03-03	0	0.152	0.146	0.153	0.152	0.157	65,000	10,160	0.1563	0.012	0.012	0.013	0.012	0.013	792,165	0.0128	-6.75%
2009-03-02	0	0.163	0.151	0.163	-	-	0	0	-	0.013	0.012	0.013	-	-	0	-	0.00%
2009-02-27	0	0.163	0.152	0.163	-	-	0	0	-	0.013	0.012	0.013	-	-	0	-	0.00%
2009-02-26	0	0.163	0.157	0.163	-	-	0	0	-	0.013	0.013	0.013	-	-	0	-	0.00%
2009-02-25	0	0.163	0.157	0.163	0.155	0.163	220,000	34,960	0.1589	0.013	0.013	0.013	0.013	0.013	2,681,175	0.0130	2.52%
2009-02-24	0	0.159	0.157	0.163	0.156	0.166	345,000	54,560	0.1581	0.013	0.013	0.013	0.013	0.014	4,204,570	0.0130	-6.47%
2009-02-23	0	0.170	0.170	0.176	0.170	0.175	130,000	22,410	0.1724	0.014	0.014	0.014	0.014	0.014	1,584,331	0.0141	0.00%
2009-02-20	0	0.170	0.170	0.180	0.165	0.175	80,000	13,580	0.1698	0.014	0.014	0.015	0.014	0.014	974,973	0.0139	1.80%
2009-02-19	0	0.167	0.167	0.175	0.166	0.173	85,000	14,545	0.1711	0.014	0.014	0.014	0.014	0.014	1,035,909	0.0140	-0.60%
2009-02-18	0	0.168	0.168	0.174	0.164	0.175	290,000	50,200	0.1731	0.014	0.014	0.014	0.013	0.014	3,534,277	0.0142	-4.00%
2009-02-17	0	0.175	0.167	0.175	0.167	0.179	1,140,000	193,010	0.1693	0.014	0.014	0.014	0.014	0.015	13,893,363	0.0139	-4.89%
2009-02-16	0	0.184	0.176	0.197	-	-	0	0	-	0.015	0.014	0.016	-	-	0	-	0.00%
2009-02-13	0	0.184	0.174	0.197	0.184	0.184	55,000	10,120	0.1840	0.015	0.014	0.016	0.015	0.015	670,294	0.0151	-4.66%
2009-02-12	0	0.193	0.184	0.200	-	-	0	0	-	0.016	0.015	0.016	-	-	0	-	0.00%
2009-02-11	0	0.193	0.193	0.200	0.193	0.193	40,000	7,720	0.1930	0.016	0.016	0.016	0.016	0.016	487,486	0.0158	0.00%
2009-02-10	0	0.193	0.190	0.250	0.190	0.195	185,000	35,495	0.1919	0.016	0.016	0.021	0.016	0.016	2,254,625	0.0157	3.21%
2009-02-09	0	0.187	0.177	0.190	0.176	0.187	80,000	14,760	0.1845	0.015	0.015	0.016	0.014	0.015	974,973	0.0151	3.89%
2009-02-06	0	0.180	0.170	0.185	0.180	0.186	220,000	40,665	0.1848	0.015	0.014	0.015	0.015	0.015	2,681,175	0.0152	-3.23%
2009-02-05	0	0.186	0.186	0.194	0.182	0.182	10,000	1,820	0.1820	0.015	0.015	0.016	0.015	0.015	121,872	0.0149	-2.11%
2009-02-04	0	0.190	0.184	0.192	0.185	0.192	140,000	26,525	0.1895	0.016	0.015	0.016	0.015	0.016	1,706,202	0.0155	-1.04%
2009-02-03	0	0.192	0.181	0.194	-	-	0	0	-	0.016	0.015	0.016	-	-	0	-	1.05%
2009-02-02	0	0.190	0.183	0.190	0.190	0.198	125,000	23,950	0.1916	0.016	0.015	0.016	0.016	0.016	1,523,395	0.0157	1.06%
2009-01-30	0	0.188	0.186	0.199	-	-	0	0	-	0.015	0.015	0.016	-	-	0	-	0.00%
2009-01-29	0	0.188	0.189	0.198	0.185	0.194	125,000	23,460	0.1877	0.015	0.016	0.016	0.015	0.016	1,523,395	0.0154	-3.09%
2009-01-23	0	0.194	0.186	0.194	0.186	0.197	15,000	2,885	0.1923	0.016	0.015	0.016	0.015	0.016	182,807	0.0158	-2.51%
2009-01-22	0	0.199	0.184	0.199	0.200	0.200	20,000	4,000	0.2000	0.016	0.015	0.016	0.016	0.016	243,743	0.0164	-0.50%
2009-01-21	0	0.200	0.183	0.195	0.200	0.200	5,000	1,000	0.2000	0.016	0.015	0.016	0.016	0.016	60,936	0.0164	-4.76%
2009-01-20	0	0.210	0.202	0.220	0.201	0.205	340,000	68,620	0.2018	0.017	0.017	0.018	0.016	0.017	4,143,635	0.0166	-6.67%
2009-01-19	0	0.225	0.205	0.225	-	-	0	0	-	0.018	0.017	0.018	-	-	0	-	-7.79%
2009-01-16	0	0.244	0.211	0.244	-	-	0	0	-	0.020	0.017	0.020	-	-	0	-	0.00%
2009-01-15	0	0.244	0.224	0.245	0.211	0.220	65,000	13,820	0.2126	0.020	0.018	0.020	0.017	0.018	792,165	0.0174	-6.15%
2009-01-14	0	0.260	0.260	0.280	0.260	0.260	35,000	9,100	0.2600	0.021	0.021	0.023	0.021	0.021	426,551	0.0213	-7.14%
2009-01-13	0	0.280	0.255	0.285	-	-	0	0	-	0.023	0.021	0.023	-	-	0	-	0.00%
2009-01-12	0	0.280	0.280	0.300	0.250	0.280	260,000	71,975	0.2768	0.023	0.023	0.025	0.021	0.023	3,168,662	0.0227	1.82%
2009-01-09	0	0.275	0.265	0.275	-	-	0	0	-	0.023	0.022	0.023	-	-	0	-	0.00%
2009-01-08	0	0.275	0.275	0.300	0.275	0.285	160,000	45,050	0.2816	0.023	0.023	0.025	0.023	0.023	1,949,946	0.0231	-1.79%
2009-01-07	0	0.280	0.280	0.295	0.275	0.295	520,000	148,350	0.2853	0.023	0.023	0.024	0.023	0.024	6,337,323	0.0234	7.69%
2009-01-06	0	0.260	0.260	0.300	0.250	0.340	130,000	36,500	0.2808	0.021	0.021	0.025	0.021	0.028	1,584,331	0.0230	-29.73%
2009-01-05	0	0.370	0.240	0.360	0.250	0.400	215,000	75,250	0.3500	0.030	0.020	0.030	0.021	0.033	2,620,239	0.0287	54.17%
2009-01-02	0	0.240	0.210	0.250	-	-	0	0	-	0.020	0.017	0.021	-	-	0	-	0.00%
2008-12-31	0	0.240	0.220	0.250	-	-	0	0	-	0.020	0.018	0.021	-	-	0	-	0.00%
2008-12-30	0	0.240	0.220	0.240	0.220	0.240	30,000	6,800	0.2267	0.020	0.018	0.020	0.018	0.020	365,615	0.0186	0.00%
2008-12-29	0	0.240	0.240	0.300	0.240	0.240	10,000	2,400	0.2400	0.020	0.020	0.025	0.020	0.020	121,872	0.0197	9.09%
2008-12-24	0	0.220	0.210	0.400	0.210	0.220	60,000	13,100	0.2183	0.018	0.017	0.033	0.017	0.018	731,230	0.0179	4.76%
2008-12-23	0	0.210	0.210	0.230	-	-	0	0	-	0.017	0.017	0.019	-	-	0	-	5.00%
2008-12-22	0	0.200	0.200	0.250	0.200	0.200	15,000	3,000	0.2000	0.016	0.016	0.021	0.016	0.016	182,807	0.0164	0.00%
2008-12-19	0	0.200	0.200	0.250	0.200	0.200	35,000	7,000	0.2000	0.016	0.016	0.021	0.016	0.016	426,551	0.0164	0.00%
2008-12-18	0	0.200	0.200	0.220	0.172	0.200	175,000	30,800	0.1760	0.016	0.016	0.018	0.014	0.016	2,132,753	0.0144	0.00%
2008-12-17	0	0.200	0.200	0.230	0.200	0.200	85,000	17,000	0.2000	0.016	0.016	0.019	0.016	0.016	1,035,909	0.0164	0.00%
2008-12-16	0	0.200	0.180	0.200	-	-	5,000	1,000	0.2000	0.016	0.015	0.016	-	-	60,936	0.0164	0.00%
2008-12-15	0	0.200	0.161	0.230	-	-	0	0	-	0.016	0.013	0.019	-	-	0	-	0.00%
2008-12-12	0	0.200	0.180	0.225	0.200	0.201	40,000	8,005	0.2001	0.016	0.015	0.018	0.016	0.016	487,486	0.0164	-2.44%
2008-12-11	0	0.205	0.220	0.230	0.200	0.205	35,000	7,050	0.2014	0.017	0.018	0.019	0.016	0.017	426,551	0.0165	-10.87%
2008-12-10	0	0.230	0.200	0.250	0.200	0.230	60,000	13,650	0.2275	0.019	0.016	0.021	0.016	0.019	731,230	0.0187	9.52%
2008-12-09	0	0.210	0.200	0.230	-	-	0	0	-	0.017	0.016	0.019	-	-	0	-	0.00%
2008-12-08	0	0.210	0.210	0.230	0.199	0.200	505,000	100,995	0.2000	0.017	0.017	0.019	0.016	0.016	6,154,516	0.0164	0.00%
2008-12-05	0	0.210	0.210	0.240	0.201	0.210	60,000	12,510	0.2085	0.017	0.017	0.020	0.016	0.017	731,230	0.0171	-2.33%
2008-12-04	0	0.215	0.201	0.230	0.200	0.200	15,000	3,000	0.2000	0.018	0.016	0.019	0.016	0.016	182,807	0.0164	-6.52%
2008-12-03	0	0.230	0.200	0.250	-	-	0	0	-	0.019	0.016	0.021	-	-	0	-	9.52%
2008-12-02	0	0.210	0.200	0.210	0.210	0.210	5,000	1,050	0.2100	0.017	0.016	0.017	0.017	0.017	60,936	0.0172	5.00%
2008-12-01	0	0.200	0.160	0.220	-	-	10,000	2,200	0.2200	0.016	0.013	0.018	-	-	121,872	0.0181	0.00%
2008-11-28	0	0.200	0.200	0.250	0.200	0.230	35,000	7,900	0.2257	0.016	0.016	0.021	0.016	0.019	426,551	0.0185	-9.09%
2008-11-27	0	0.220	0.170	0.220	0.220	0.220	120,000	26,400	0.2200	0.018	0.014	0.018	0.018	0.018	1,462,459	0.0181	-1.79%
2008-11-26	0	0.224	0.200	0.224	-	-	0	0	-	0.018	0.016	0.018	-	-	0	-	-0.44%
2008-11-25	0	0.225	0.170	0.225	0.225	0.225	5,000	1,125	0.2250	0.018	0.014	0.018	0.018	0.018	60,936	0.0185	0.00%
2008-11-24	0	0.225	0.163	0.225	-	-	0	0	-	0.018	0.013	0.018	-	-	0	-	0.00%
2008-11-21	0	0.225	0.160	0.225	-	-	0	0	-	0.018	0.013	0.018	-	-	0	-	-2.17%
2008-11-20	0	0.230	0.160	0.230	0.230	0.230	10,000	2,300	0.2300	0.019	0.013	0.019	0.019	0.019	121,872	0.0189	0.00%
2008-11-19	0	0.230	0.160	0.230	-	-	0	0	-	0.019	0.013	0.019	-	-	0	-	0.00%
2008-11-18	0	0.230	0.160	0.230	-	-	0	0	-	0.019	0.013	0.019	-	-	0	-	0.00%
2008-11-17	0	0.230	0.230	0.500	-	-	0	0	-	0.019	0.019	0.041	-	-	0	-	0.88%
2008-11-14	0	0.228	0.228	0.230	-	-	0	0	-	0.019	0.019	0.019	-	-	0	-	8.57%
2008-11-13	0	0.210	0.160	0.250	-	-	0	0	-	0.017	0.013	0.021	-	-	0	-	0.00%
2008-11-12	0	0.210	0.210	0.250	0.210	0.210	10,000	2,100	0.2100	0.017	0.017	0.021	0.017	0.017	121,872	0.0172	10.53%
2008-11-11	0	0.190	0.150	0.210	0.190	0.190	5,000	950	0.1900	0.016	0.012	0.017	0.016	0.016	60,936	0.0156	-5.00%
2008-11-10	0	0.200	0.150	0.200	-	-	0	0	-	0.016	0.012	0.016	-	-	0	-	-4.76%
2008-11-07	0	0.210	0.150	0.210	-	-	0	0	-	0.017	0.012	0.017	-	-	0	-	0.00%
2008-11-06	0	0.210	0.150	0.210	-	-	0	0	-	0.017	0.012	0.017	-	-	0	-	-2.33%
2008-11-05	0	0.215	0.180	0.219	0.200	0.210	55,000	11,500	0.2091	0.018	0.015	0.018	0.016	0.017	670,294	0.0172	2.38%
2008-11-04	0	0.210	0.126	0.220	-	-	0	0	-	0.017	0.010	0.018	-	-	0	-	5.00%
2008-11-03	0	0.200	0.122	0.220	-	-	0	0	-	0.016	0.010	0.018	-	-	0	-	0.00%
2008-10-31	0	0.200	0.150	0.200	0.200	0.218	60,000	12,180	0.2030	0.016	0.012	0.016	0.016	0.018	731,230	0.0167	0.00%
2008-10-30	0	0.200	0.120	0.200	0.120	0.200	15,000	2,550	0.1700	0.016	0.010	0.016	0.010	0.016	182,807	0.0139	26.58%
2008-10-29	0	0.158	0.114	0.170	0.158	0.158	5,000	790	0.1580	0.013	0.009	0.014	0.013	0.013	60,936	0.0130	0.64%
2008-10-28	0	0.157	0.145	0.158	0.148	0.160	75,000	11,470	0.1529	0.013	0.012	0.013	0.012	0.013	914,037	0.0125	25.60%
2008-10-27	0	0.125	0.125	0.168	0.100	0.160	240,000	31,970	0.1332	0.010	0.010	0.014	0.008	0.013	2,924,918	0.0109	-43.18%
2008-10-24	0	0.220	0.190	0.238	0.200	0.220	120,000	24,300	0.2025	0.018	0.016	0.020	0.016	0.018	1,462,459	0.0166	-8.33%
2008-10-23	0	0.240	0.200	0.260	-	-	0	0	-	0.020	0.016	0.021	-	-	0	-	0.00%
2008-10-22	0	0.240	0.220	0.280	0.240	0.240	50,000	12,000	0.2400	0.020	0.018	0.023	0.020	0.020	609,358	0.0197	-4.00%
2008-10-21	0	0.250	0.220	0.290	-	-	0	0	-	0.021	0.018	0.024	-	-	0	-	0.00%
2008-10-20	0	0.250	-	0.300	-	-	0	0	-	0.021	-	0.025	-	-	0	-	0.00%
2008-10-17	0	0.250	0.220	0.300	-	-	0	0	-	0.021	0.018	0.025	-	-	0	-	0.00%
2008-10-16	0	0.250	0.210	0.280	0.250	0.250	20,000	5,000	0.2500	0.021	0.017	0.023	0.021	0.021	243,743	0.0205	0.00%
2008-10-15	0	0.250	0.220	0.260	0.249	0.250	55,000	13,730	0.2496	0.021	0.018	0.021	0.020	0.021	670,294	0.0205	0.00%
2008-10-14	0	0.250	0.210	0.250	0.250	0.250	30,000	7,500	0.2500	0.021	0.017	0.021	0.021	0.021	365,615	0.0205	8.70%
2008-10-13	0	0.230	0.200	0.230	0.230	0.230	20,000	4,600	0.2300	0.019	0.016	0.019	0.019	0.019	243,743	0.0189	-14.81%
2008-10-10	0	0.270	0.210	0.295	-	-	0	0	-	0.022	0.017	0.024	-	-	0	-	0.00%
2008-10-09	0	0.270	0.270	0.300	0.250	0.270	105,000	27,550	0.2624	0.022	0.022	0.025	0.021	0.022	1,279,652	0.0215	8.00%
2008-10-08	0	0.250	0.226	0.270	0.250	0.250	70,000	17,500	0.2500	0.021	0.019	0.022	0.021	0.021	853,101	0.0205	0.00%
2008-10-06	0	0.250	0.250	0.390	0.250	0.250	5,000	1,250	0.2500	0.021	0.021	0.032	0.021	0.021	60,936	0.0205	0.00%
2008-10-03	0	0.250	0.220	0.445	-	-	0	0	-	0.021	0.018	0.037	-	-	0	-	0.00%
2008-10-02	0	0.250	0.238	0.450	0.235	0.250	20,000	4,850	0.2425	0.021	0.020	0.037	0.019	0.021	243,743	0.0199	0.00%
2008-09-30	0	0.250	0.250	0.475	0.250	0.260	40,000	10,350	0.2588	0.021	0.021	0.039	0.021	0.021	487,486	0.0212	-3.85%
2008-09-29	0	0.260	0.223	0.260	-	-	0	0	-	0.021	0.018	0.021	-	-	0	-	0.00%
2008-09-26	0	0.260	0.245	0.480	-	-	0	0	-	0.021	0.020	0.039	-	-	0	-	0.00%
2008-09-25	0	0.260	0.260	0.400	0.260	0.260	495,000	128,700	0.2600	0.021	0.021	0.033	0.021	0.021	6,032,644	0.0213	0.00%
2008-09-24	0	0.260	0.218	0.345	0.219	0.260	10,000	2,395	0.2395	0.021	0.018	0.028	0.018	0.021	121,872	0.0197	0.00%
2008-09-23	0	0.260	0.220	0.300	0.250	0.270	150,000	39,050	0.2603	0.021	0.018	0.025	0.021	0.022	1,828,074	0.0214	14.04%
2008-09-22	0	0.228	0.228	0.255	0.220	0.228	40,000	9,000	0.2250	0.019	0.019	0.021	0.018	0.019	487,486	0.0185	3.64%
2008-09-19	0	0.220	0.220	0.300	-	-	10,000	2,200	0.2200	0.018	0.018	0.025	-	-	121,872	0.0181	2.80%
2008-09-18	0	0.214	0.214	0.250	0.210	0.220	150,000	31,950	0.2130	0.018	0.018	0.021	0.017	0.018	1,828,074	0.0175	-23.57%
2008-09-17	0	0.280	0.280	0.340	0.275	0.300	140,000	39,250	0.2804	0.023	0.023	0.028	0.023	0.025	1,706,202	0.0230	-6.67%
2008-09-16	0	0.300	0.300	0.390	0.270	0.270	15,000	4,050	0.2700	0.025	0.025	0.032	0.022	0.022	182,807	0.0222	-23.08%
2008-09-12	0	0.390	0.345	0.435	-	-	0	0	-	0.032	0.028	0.036	-	-	0	-	0.00%
2008-09-11	0	0.390	0.310	0.425	0.310	0.390	40,000	13,650	0.3413	0.032	0.025	0.035	0.025	0.032	487,486	0.0280	0.00%
2008-09-10	0	0.390	0.360	0.435	-	-	0	0	-	0.032	0.030	0.036	-	-	0	-	0.00%
2008-09-09	0	0.390	0.355	0.445	0.390	0.390	30,000	11,700	0.3900	0.032	0.029	0.037	0.032	0.032	365,615	0.0320	-2.50%
2008-09-08	0	0.400	0.395	0.450	0.400	0.450	10,000	4,250	0.4250	0.033	0.032	0.037	0.033	0.037	121,872	0.0349	2.56%
2008-09-05	0	0.390	0.365	0.430	0.335	0.390	70,000	25,150	0.3593	0.032	0.030	0.035	0.027	0.032	853,101	0.0295	-12.36%
2008-09-04	0	0.445	0.350	0.450	0.440	0.445	50,000	22,150	0.4430	0.037	0.029	0.037	0.036	0.037	609,358	0.0363	5.95%
2008-09-03	0	0.420	0.420	0.450	0.420	0.420	5,000	2,100	0.4200	0.034	0.034	0.037	0.034	0.034	60,936	0.0345	0.00%
2008-09-02	0	0.420	0.360	0.420	-	-	0	0	-	0.034	0.030	0.034	-	-	0	-	0.00%
2008-09-01	0	0.420	0.420	0.455	0.420	0.420	5,000	2,100	0.4200	0.034	0.034	0.037	0.034	0.034	60,936	0.0345	2.44%
2008-08-29	0	0.410	0.410	0.470	0.405	0.405	65,000	26,325	0.4050	0.034	0.034	0.039	0.033	0.033	792,165	0.0332	1.23%
2008-08-28	0	0.405	0.405	0.470	0.405	0.405	90,000	36,450	0.4050	0.033	0.033	0.039	0.033	0.033	1,096,844	0.0332	-10.00%
2008-08-27	0	0.450	0.400	0.450	-	-	0	0	-	0.037	0.033	0.037	-	-	0	-	0.00%
2008-08-26	0	0.450	0.390	0.470	0.390	0.450	20,000	8,700	0.4350	0.037	0.032	0.039	0.032	0.037	243,743	0.0357	3.69%
2008-08-25	0	0.434	0.390	0.480	-	-	0	0	-	0.036	0.032	0.039	-	-	0	-	-0.00%
2008-08-21	0	0.450	0.440	0.450	-	-	0	0	-	0.036	0.035	0.036	-	-	0	-	0.00%
2008-08-20	0	0.450	0.440	0.470	0.450	0.450	60,000	27,000	0.4500	0.036	0.035	0.037	0.036	0.036	758,187	0.0356	0.00%
2008-08-19	0	0.450	0.450	0.465	0.450	0.450	115,000	51,750	0.4500	0.036	0.036	0.037	0.036	0.036	1,453,193	0.0356	-4.26%
2008-08-18	0	0.470	0.470	0.530	0.465	0.470	10,000	4,675	0.4675	0.037	0.037	0.042	0.037	0.037	126,365	0.0370	-12.96%
2008-08-15	0	0.540	0.470	0.550	-	-	0	0	-	0.043	0.037	0.044	-	-	0	-	0.00%
2008-08-14	0	0.540	0.480	0.540	-	-	10,000,000	5,400,000	0.5400	0.043	0.038	0.043	-	-	126,364,566	0.0427	0.00%
2008-08-13	0	0.540	0.520	0.550	0.500	0.540	1,165,000	605,900	0.5201	0.043	0.041	0.044	0.040	0.043	14,721,472	0.0412	0.00%
2008-08-12	0	0.540	0.530	0.550	0.530	0.540	530,000	285,250	0.5382	0.043	0.042	0.044	0.042	0.043	6,697,322	0.0426	0.00%
2008-08-11	0	0.540	0.540	0.550	0.540	0.540	195,000	105,300	0.5400	0.043	0.043	0.044	0.043	0.043	2,464,109	0.0427	0.00%
2008-08-08	0	0.540	0.530	0.550	0.530	0.540	590,000	316,450	0.5364	0.043	0.042	0.044	0.042	0.043	7,455,509	0.0424	0.00%
2008-08-07	0	0.540	0.530	0.550	0.530	0.540	460,000	246,850	0.5366	0.043	0.042	0.044	0.042	0.043	5,812,770	0.0425	0.00%
2008-08-05	0	0.540	0.530	0.550	0.530	0.550	1,175,000	632,400	0.5382	0.043	0.042	0.044	0.042	0.044	14,847,837	0.0426	0.00%
2008-08-04	0	0.540	0.540	0.550	0.540	0.540	220,000	118,800	0.5400	0.043	0.043	0.044	0.043	0.043	2,780,020	0.0427	0.00%
2008-08-01	0	0.540	0.540	0.550	0.540	0.540	240,000	129,600	0.5400	0.043	0.043	0.044	0.043	0.043	3,032,750	0.0427	-1.82%
2008-07-31	0	0.550	0.540	0.560	0.540	0.580	80,000	44,700	0.5588	0.044	0.043	0.044	0.043	0.046	1,010,917	0.0442	1.85%
2008-07-30	0	0.540	0.540	0.570	0.540	0.540	155,000	83,700	0.5400	0.043	0.043	0.045	0.043	0.043	1,958,651	0.0427	0.00%
2008-07-29	0	0.540	0.540	0.550	0.540	0.540	285,000	153,900	0.5400	0.043	0.043	0.044	0.043	0.043	3,601,390	0.0427	0.00%
2008-07-28	0	0.540	0.540	0.550	0.540	0.540	60,000	32,400	0.5400	0.043	0.043	0.044	0.043	0.043	758,187	0.0427	0.00%
2008-07-25	0	0.540	0.540	0.550	0.540	0.540	70,000	37,800	0.5400	0.043	0.043	0.044	0.043	0.043	884,552	0.0427	0.00%
2008-07-24	0	0.540	0.540	0.550	0.540	0.550	385,000	208,050	0.5404	0.043	0.043	0.044	0.043	0.044	4,865,036	0.0428	0.00%
2008-07-23	0	0.540	0.540	0.550	0.530	0.550	1,210,000	653,950	0.5405	0.043	0.043	0.044	0.042	0.044	15,290,112	0.0428	0.00%
2008-07-22	0	0.540	0.540	0.560	0.540	0.560	510,000	275,500	0.5402	0.043	0.043	0.044	0.043	0.044	6,444,593	0.0427	0.00%
2008-07-21	0	0.540	0.540	0.570	0.500	0.550	2,525,000	1,361,700	0.5393	0.043	0.043	0.045	0.040	0.044	31,907,053	0.0427	1.89%
2008-07-18	0	0.530	0.520	0.550	0.520	0.540	950,000	509,050	0.5358	0.042	0.041	0.044	0.041	0.043	12,004,634	0.0424	0.00%
2008-07-17	0	0.530	0.530	0.540	0.480	0.560	3,655,000	1,944,500	0.5320	0.042	0.042	0.043	0.038	0.044	46,186,249	0.0421	10.42%
2008-07-16	0	0.480	0.475	0.480	0.450	0.480	400,000	183,000	0.4575	0.038	0.038	0.038	0.036	0.038	5,054,583	0.0362	-2.04%
2008-07-15	0	0.490	0.435	0.490	0.480	0.495	80,000	39,000	0.4875	0.039	0.034	0.039	0.038	0.039	1,010,917	0.0386	-3.92%
2008-07-14	0	0.510	0.490	0.510	0.490	0.510	430,000	213,300	0.4960	0.040	0.039	0.040	0.039	0.040	5,433,676	0.0393	-1.92%
2008-07-11	0	0.520	0.510	0.520	0.490	0.520	1,820,000	910,650	0.5004	0.041	0.040	0.041	0.039	0.041	22,998,351	0.0396	4.00%
2008-07-10	0	0.500	0.485	0.500	0.470	0.500	780,000	376,775	0.4830	0.040	0.038	0.040	0.037	0.040	9,856,436	0.0382	3.09%
2008-07-09	0	0.485	0.475	0.485	0.450	0.500	820,000	389,425	0.4749	0.038	0.038	0.038	0.036	0.040	10,361,894	0.0376	6.59%
2008-07-08	0	0.455	0.455	0.460	0.435	0.480	752,000	344,560	0.4582	0.036	0.036	0.036	0.034	0.038	9,502,615	0.0363	7.06%
2008-07-07	0	0.425	0.425	0.430	0.400	0.430	485,000	204,975	0.4226	0.034	0.034	0.034	0.032	0.034	6,128,681	0.0334	11.84%
2008-07-04	0	0.380	0.370	0.395	0.365	0.385	755,000	288,475	0.3821	0.030	0.029	0.031	0.029	0.030	9,540,525	0.0302	2.70%
2008-07-03	0	0.370	0.355	0.385	0.370	0.375	105,000	39,250	0.3738	0.029	0.028	0.030	0.029	0.030	1,326,828	0.0296	-5.13%
2008-07-02	0	0.390	0.370	0.410	0.365	0.390	155,000	59,925	0.3866	0.031	0.029	0.032	0.029	0.031	1,958,651	0.0306	-4.88%
2008-06-30	0	0.410	0.400	0.415	0.400	0.415	470,000	191,100	0.4066	0.032	0.032	0.033	0.032	0.033	5,939,135	0.0322	-1.20%
2008-06-27	0	0.415	0.415	0.430	0.415	0.450	470,000	198,825	0.4230	0.033	0.033	0.034	0.033	0.036	5,939,135	0.0335	-7.78%
2008-06-26	0	0.450	0.450	0.485	0.435	0.450	115,000	51,350	0.4465	0.036	0.036	0.038	0.034	0.036	1,453,193	0.0353	0.00%
2008-06-25	0	0.450	0.425	0.460	-	-	3,000	1,200	0.4000	0.036	0.034	0.036	-	-	37,909	0.0317	0.00%
2008-06-24	0	0.450	0.440	0.475	0.440	0.470	85,000	37,900	0.4459	0.036	0.035	0.038	0.035	0.037	1,074,099	0.0353	2.27%
2008-06-23	0	0.440	0.440	0.450	0.430	0.430	40,000	17,200	0.4300	0.035	0.035	0.036	0.034	0.034	505,458	0.0340	-6.38%
2008-06-20	0	0.470	0.440	0.475	0.440	0.470	190,000	87,275	0.4593	0.037	0.035	0.038	0.035	0.037	2,400,927	0.0364	1.08%
2008-06-19	0	0.465	0.465	0.470	0.460	0.465	65,000	30,200	0.4646	0.037	0.037	0.037	0.036	0.037	821,370	0.0368	-3.12%
2008-06-18	0	0.480	0.470	0.490	0.460	0.480	60,000	27,800	0.4633	0.038	0.037	0.039	0.036	0.038	758,187	0.0367	-2.04%
2008-06-17	0	0.490	0.485	0.490	0.485	0.490	110,000	53,675	0.4880	0.039	0.038	0.039	0.038	0.039	1,390,010	0.0386	-1.01%
2008-06-16	0	0.495	0.495	0.500	0.480	0.520	225,000	111,025	0.4934	0.039	0.039	0.040	0.038	0.041	2,843,203	0.0390	3.13%
2008-06-13	0	0.480	0.480	0.490	0.480	0.490	235,000	113,800	0.4843	0.038	0.038	0.039	0.038	0.039	2,969,567	0.0383	-1.03%
2008-06-12	0	0.485	0.495	0.500	0.485	0.510	395,000	196,600	0.4977	0.038	0.039	0.040	0.038	0.040	4,991,400	0.0394	-8.49%
2008-06-11	0	0.530	0.530	0.550	0.530	0.540	100,000	53,200	0.5320	0.042	0.042	0.044	0.042	0.043	1,263,646	0.0421	-1.85%
2008-06-10	0	0.540	0.540	0.550	0.530	0.550	170,000	90,900	0.5347	0.043	0.043	0.044	0.042	0.044	2,148,198	0.0423	-3.57%
2008-06-06	0	0.560	0.560	0.580	0.550	0.600	560,000	314,900	0.5623	0.044	0.044	0.046	0.044	0.047	7,076,416	0.0445	3.70%
2008-06-05	0	0.540	0.530	0.550	0.540	0.540	240,000	129,600	0.5400	0.043	0.042	0.044	0.043	0.043	3,032,750	0.0427	1.89%
2008-06-04	0	0.530	0.520	0.530	0.530	0.540	220,000	117,000	0.5318	0.042	0.041	0.042	0.042	0.043	2,780,020	0.0421	-1.85%
2008-06-03	0	0.540	0.530	0.540	0.520	0.540	520,000	276,800	0.5323	0.043	0.042	0.043	0.041	0.043	6,570,957	0.0421	0.00%
2008-06-02	0	0.540	0.540	0.550	0.540	0.540	175,000	94,500	0.5400	0.043	0.043	0.044	0.043	0.043	2,211,380	0.0427	-1.82%
2008-05-30	0	0.550	0.540	0.550	0.540	0.550	450,000	246,500	0.5478	0.044	0.043	0.044	0.043	0.044	5,686,405	0.0433	0.00%
2008-05-29	0	0.550	0.540	0.560	0.550	0.560	400,000	220,200	0.5505	0.044	0.043	0.044	0.044	0.044	5,054,583	0.0436	-1.79%
2008-05-28	0	0.560	0.560	0.570	0.550	0.570	260,000	145,250	0.5587	0.044	0.044	0.045	0.044	0.045	3,285,479	0.0442	-1.75%
2008-05-27	0	0.570	0.560	0.570	0.540	0.570	270,000	148,600	0.5504	0.045	0.044	0.045	0.043	0.045	3,411,843	0.0436	3.64%
2008-05-26	0	0.550	0.550	0.560	0.540	0.560	355,000	196,450	0.5534	0.044	0.044	0.044	0.043	0.044	4,485,942	0.0438	-1.79%
2008-05-23	0	0.560	0.560	0.570	0.560	0.570	130,000	73,100	0.5623	0.044	0.044	0.045	0.044	0.045	1,642,739	0.0445	0.00%
2008-05-22	0	0.560	0.560	0.570	0.560	0.570	185,000	104,800	0.5665	0.044	0.044	0.045	0.044	0.045	2,337,744	0.0448	-1.75%
2008-05-21	0	0.570	0.570	0.580	0.570	0.580	420,000	240,950	0.5737	0.045	0.045	0.046	0.045	0.046	5,307,312	0.0454	-1.72%
2008-05-20	0	0.580	0.580	0.590	0.570	0.590	410,000	237,350	0.5789	0.046	0.046	0.047	0.045	0.047	5,180,947	0.0458	0.00%
2008-05-19	0	0.580	0.580	0.590	0.580	0.600	460,000	270,400	0.5878	0.046	0.046	0.047	0.046	0.047	5,812,770	0.0465	-3.33%
2008-05-16	0	0.600	0.580	0.600	0.580	0.600	660,000	387,200	0.5867	0.047	0.046	0.047	0.046	0.047	8,340,061	0.0464	1.69%
2008-05-15	0	0.590	0.590	0.600	0.580	0.590	340,000	199,100	0.5856	0.047	0.047	0.047	0.046	0.047	4,296,395	0.0463	1.72%
2008-05-14	0	0.580	0.580	0.590	0.580	0.590	140,000	82,400	0.5886	0.046	0.046	0.047	0.046	0.047	1,769,104	0.0466	-1.69%
2008-05-13	0	0.590	0.580	0.600	0.570	0.600	225,000	131,850	0.5860	0.047	0.046	0.047	0.045	0.047	2,843,203	0.0464	3.51%
2008-05-09	0	0.570	0.570	0.590	0.570	0.580	325,000	188,050	0.5786	0.045	0.045	0.047	0.045	0.046	4,106,848	0.0458	-3.39%
2008-05-08	0	0.590	0.580	0.600	0.580	0.600	360,000	209,750	0.5826	0.047	0.046	0.047	0.046	0.047	4,549,124	0.0461	-1.67%
2008-05-07	0	0.600	0.580	0.600	0.590	0.610	720,000	431,550	0.5994	0.047	0.046	0.047	0.047	0.048	9,098,249	0.0474	-1.64%
2008-05-06	0	0.610	0.610	0.620	0.600	0.620	435,000	263,850	0.6066	0.048	0.048	0.049	0.047	0.049	5,496,859	0.0480	1.67%
2008-05-05	0	0.600	0.610	0.620	0.600	0.620	355,000	218,500	0.6155	0.047	0.048	0.049	0.047	0.049	4,485,942	0.0487	-3.23%
2008-05-02	0	0.620	0.610	0.620	0.590	0.630	290,000	175,150	0.6040	0.049	0.048	0.049	0.047	0.050	3,664,572	0.0478	3.33%
2008-04-30	0	0.600	0.600	0.620	0.600	0.620	525,000	318,800	0.6072	0.047	0.047	0.049	0.047	0.049	6,634,140	0.0481	-1.64%
2008-04-29	0	0.610	0.610	0.620	0.610	0.620	640,000	394,250	0.6160	0.048	0.048	0.049	0.048	0.049	8,087,332	0.0487	-1.61%
2008-04-28	0	0.620	0.620	0.630	0.620	0.630	260,000	161,300	0.6204	0.049	0.049	0.050	0.049	0.050	3,285,479	0.0491	-3.12%
2008-04-25	0	0.640	0.640	0.650	0.630	0.670	3,265,000	2,095,950	0.6419	0.051	0.051	0.051	0.050	0.053	41,258,031	0.0508	-1.54%
2008-04-24	0	0.650	0.640	0.650	0.590	0.660	3,930,000	2,450,700	0.6236	0.051	0.051	0.051	0.047	0.052	49,661,274	0.0493	10.17%
2008-04-23	0	0.590	0.590	0.600	0.570	0.600	360,000	210,200	0.5839	0.047	0.047	0.047	0.045	0.047	4,549,124	0.0462	0.00%
2008-04-22	0	0.590	0.580	0.590	0.570	0.590	360,000	210,850	0.5857	0.047	0.046	0.047	0.045	0.047	4,549,124	0.0463	0.00%
2008-04-21	0	0.590	0.590	0.600	0.590	0.590	740,000	436,600	0.5900	0.047	0.047	0.047	0.047	0.047	9,350,978	0.0467	0.00%
2008-04-18	0	0.590	0.590	0.600	0.580	0.600	695,000	409,500	0.5892	0.047	0.047	0.047	0.046	0.047	8,782,337	0.0466	1.72%
2008-04-17	0	0.580	0.580	0.590	0.580	0.590	170,000	98,800	0.5812	0.046	0.046	0.047	0.046	0.047	2,148,198	0.0460	0.00%
2008-04-16	0	0.580	0.580	0.600	0.570	0.580	825,000	478,350	0.5798	0.046	0.046	0.047	0.045	0.046	10,425,077	0.0459	0.00%
2008-04-15	0	0.580	0.570	0.590	0.580	0.600	1,150,000	673,350	0.5855	0.046	0.045	0.047	0.046	0.047	14,531,925	0.0463	-1.69%
2008-04-14	0	0.590	0.590	0.600	0.590	0.600	570,000	336,550	0.5904	0.047	0.047	0.047	0.047	0.047	7,202,780	0.0467	0.00%
2008-04-11	0	0.590	0.570	0.590	0.560	0.590	410,000	238,650	0.5821	0.047	0.045	0.047	0.044	0.047	5,180,947	0.0461	3.51%
2008-04-10	0	0.570	0.560	0.590	0.550	0.580	690,000	390,400	0.5658	0.045	0.044	0.047	0.044	0.046	8,719,155	0.0448	-3.39%
2008-04-09	0	0.590	0.580	0.590	0.590	0.600	390,000	230,350	0.5906	0.047	0.046	0.047	0.047	0.047	4,928,218	0.0467	-3.28%
2008-04-08	0	0.610	0.590	0.610	0.590	0.610	370,000	222,500	0.6014	0.048	0.047	0.048	0.047	0.048	4,675,489	0.0476	1.67%
2008-04-07	0	0.600	0.600	0.620	0.600	0.620	280,000	171,850	0.6138	0.047	0.047	0.049	0.047	0.049	3,538,208	0.0486	0.00%
2008-04-03	0	0.600	0.590	0.600	0.580	0.600	975,000	579,000	0.5938	0.047	0.047	0.047	0.046	0.047	12,320,545	0.0470	0.00%
2008-04-02	0	0.600	0.600	0.610	0.590	0.630	2,040,000	1,244,950	0.6103	0.047	0.047	0.048	0.047	0.050	25,778,371	0.0483	-4.76%
2008-04-01	0	0.630	0.600	0.630	0.600	0.640	545,000	334,300	0.6134	0.050	0.047	0.050	0.047	0.051	6,886,869	0.0485	3.28%
2008-03-31	0	0.610	0.610	0.630	0.590	0.630	1,065,000	662,200	0.6218	0.048	0.048	0.050	0.047	0.050	13,457,826	0.0492	1.67%
2008-03-28	0	0.600	0.600	0.620	0.590	0.600	370,000	220,400	0.5957	0.047	0.047	0.049	0.047	0.047	4,675,489	0.0471	0.00%
2008-03-27	0	0.600	0.600	0.620	0.590	0.620	525,000	316,400	0.6027	0.047	0.047	0.049	0.047	0.049	6,634,140	0.0477	-3.23%
2008-03-26	0	0.620	0.600	0.610	0.590	0.630	1,013,000	624,190	0.6162	0.049	0.047	0.048	0.047	0.050	12,800,731	0.0488	3.33%
2008-03-25	0	0.600	0.600	0.620	0.600	0.620	2,495,000	1,530,800	0.6135	0.047	0.047	0.049	0.047	0.049	31,527,959	0.0486	-4.76%
2008-03-20	0	0.630	0.610	0.640	0.560	0.650	2,375,000	1,416,350	0.5964	0.050	0.048	0.051	0.044	0.051	30,011,584	0.0472	1.61%
2008-03-19	0	0.620	0.620	0.630	0.610	0.680	2,965,000	1,920,950	0.6479	0.049	0.049	0.050	0.048	0.054	37,467,094	0.0513	-1.59%
2008-03-18	0	0.630	0.630	0.640	0.550	0.700	5,935,000	3,572,700	0.6020	0.050	0.050	0.051	0.044	0.055	74,997,370	0.0476	12.50%
2008-03-17	0	0.560	0.550	0.560	0.530	0.620	2,840,000	1,555,900	0.5479	0.044	0.044	0.044	0.042	0.049	35,887,537	0.0434	-8.20%
2008-03-14	0	0.610	0.600	0.610	0.590	0.700	7,785,000	4,924,000	0.6325	0.048	0.047	0.048	0.047	0.055	98,374,815	0.0501	-10.29%
2008-03-13	0	0.680	0.680	0.690	0.670	0.740	7,745,000	5,406,650	0.6981	0.054	0.054	0.055	0.053	0.059	97,869,356	0.0552	-8.11%
2008-03-12	0	0.740	0.740	0.750	0.720	0.790	7,490,000	5,574,800	0.7443	0.059	0.059	0.059	0.057	0.063	94,647,060	0.0589	-1.33%
2008-03-11	0	0.750	0.740	0.750	0.720	0.780	6,790,000	5,004,850	0.7371	0.059	0.059	0.059	0.057	0.062	85,801,540	0.0583	-5.06%
2008-03-10	0	0.790	0.780	0.800	0.770	0.850	3,570,000	2,825,600	0.7915	0.063	0.062	0.063	0.061	0.067	45,112,150	0.0626	-5.95%
2008-03-07	0	0.840	0.840	0.850	0.840	0.860	2,500,000	2,123,200	0.8493	0.066	0.066	0.067	0.066	0.068	31,591,142	0.0672	-4.55%
2008-03-06	0	0.880	0.880	0.890	0.870	0.920	2,025,000	1,810,200	0.8939	0.070	0.070	0.070	0.069	0.073	25,588,825	0.0707	-1.12%
2008-03-05	0	0.890	0.870	0.900	0.870	0.920	2,320,000	2,092,750	0.9020	0.070	0.069	0.071	0.069	0.073	29,316,579	0.0714	-1.11%
2008-03-04	0	0.900	0.890	0.910	0.890	0.930	2,075,000	1,889,500	0.9106	0.071	0.070	0.072	0.070	0.074	26,220,647	0.0721	-2.17%
2008-03-03	0	0.920	0.910	0.920	0.880	0.940	3,310,000	3,011,600	0.9098	0.073	0.072	0.073	0.070	0.074	41,826,671	0.0720	-3.16%
2008-02-29	0	0.950	0.940	0.950	0.940	0.960	1,750,000	1,658,100	0.9475	0.075	0.074	0.075	0.074	0.076	22,113,799	0.0750	-1.04%
2008-02-28	0	0.960	0.960	0.970	0.950	0.980	4,165,000	4,041,700	0.9704	0.076	0.076	0.077	0.075	0.078	52,630,842	0.0768	0.00%
2008-02-27	0	0.960	0.960	0.970	0.950	1.020	8,105,000	7,973,250	0.9837	0.076	0.076	0.077	0.075	0.081	102,418,481	0.0778	-2.04%
2008-02-26	0	0.980	0.970	0.980	0.960	1.030	10,510,000	10,426,800	0.9921	0.078	0.077	0.078	0.076	0.082	132,809,159	0.0785	3.16%
2008-02-25	0	0.950	0.950	0.960	0.940	1.110	20,280,000	20,491,500	1.0104	0.075	0.075	0.076	0.074	0.088	256,267,340	0.0800	-8.65%
2008-02-22	0	1.040	1.040	1.050	0.810	1.070	38,180,000	37,093,250	0.9715	0.082	0.082	0.083	0.064	0.085	482,459,913	0.0769	20.93%
2008-02-21	0	0.860	0.850	0.860	0.840	0.940	13,650,000	11,933,800	0.8743	0.068	0.067	0.068	0.066	0.074	172,487,633	0.0692	-7.53%
2008-02-20	0	0.930	0.920	0.930	0.910	0.970	10,805,000	10,184,100	0.9425	0.074	0.073	0.074	0.072	0.077	136,536,914	0.0746	-4.12%
2008-02-19	0	0.970	0.970	0.980	0.970	1.030	10,990,000	10,915,200	0.9932	0.077	0.077	0.078	0.077	0.082	138,874,658	0.0786	-1.02%
2008-02-18	0	0.980	0.970	0.980	0.940	1.040	15,245,000	14,922,900	0.9789	0.078	0.077	0.078	0.074	0.082	192,642,781	0.0775	0.00%
2008-02-15	0	0.980	0.970	0.980	0.930	1.050	27,430,000	26,557,100	0.9682	0.078	0.077	0.078	0.074	0.083	346,618,005	0.0766	-7.55%
2008-02-14	0	1.060	1.040	1.050	1.030	1.220	31,405,000	34,732,100	1.1059	0.084	0.082	0.083	0.082	0.097	396,847,920	0.0875	-3.64%
2008-02-13	0	1.100	1.090	1.100	1.060	1.640	66,170,000	87,428,100	1.3213	0.087	0.086	0.087	0.084	0.130	836,154,334	0.1046	-23.61%
2008-02-12	0	1.440	1.480	1.490	1.000	1.700	180,320,000	253,495,350	1.4058	0.114	0.117	0.118	0.079	0.135	2,278,605,855	0.1113

---

Copyright & disclaimer, Privacy policy

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.

Back to top

---