New Sparkle Roll International Group Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00970	1997-09-18			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
2026-02-16	0	0.440	0.425	0.445	-	-	0	0	-	0.440	0.425	0.445	-	-	0	-	0.00%
2026-02-13	0	0.440	0.425	0.435	0.440	0.440	36,000	15,840	0.4400	0.440	0.425	0.435	0.440	0.440	36,000	0.4400	0.00%
2026-02-12	0	0.440	0.425	0.435	0.420	0.440	227,350	98,850	0.4348	0.440	0.425	0.435	0.420	0.440	227,350	0.4348	1.15%
2026-02-11	0	0.435	0.420	0.445	-	-	0	0	-	0.435	0.420	0.445	-	-	0	-	0.00%
2026-02-10	0	0.435	0.420	0.445	-	-	0	0	-	0.435	0.420	0.445	-	-	0	-	0.00%
2026-02-09	0	0.435	0.425	0.430	0.435	0.445	234,000	102,620	0.4385	0.435	0.425	0.430	0.435	0.445	234,000	0.4385	0.00%
2026-02-06	0	0.435	0.425	0.445	0.430	0.435	90,000	39,120	0.4347	0.435	0.425	0.445	0.430	0.435	90,000	0.4347	0.00%
2026-02-05	0	0.435	0.435	0.445	0.435	0.460	106,000	46,510	0.4388	0.435	0.435	0.445	0.435	0.460	106,000	0.4388	1.16%
2026-02-04	0	0.430	0.430	0.450	0.420	0.445	214,000	92,610	0.4328	0.430	0.430	0.450	0.420	0.445	214,000	0.4328	0.00%
2026-02-03	0	0.430	0.415	0.430	0.410	0.430	68,000	28,790	0.4234	0.430	0.415	0.430	0.410	0.430	68,000	0.4234	0.00%
2026-02-02	0	0.430	0.420	0.430	0.420	0.430	68,000	28,700	0.4221	0.430	0.420	0.430	0.420	0.430	68,000	0.4221	-2.27%
2026-01-30	0	0.440	0.425	0.440	0.425	0.450	126,000	55,060	0.4370	0.440	0.425	0.440	0.425	0.450	126,000	0.4370	-6.38%
2026-01-29	0	0.470	0.440	0.470	0.440	0.470	12,000	5,460	0.4550	0.470	0.440	0.470	0.440	0.470	12,000	0.4550	4.44%
2026-01-28	0	0.450	0.445	0.450	0.440	0.470	119,500	53,192	0.4451	0.450	0.445	0.450	0.440	0.470	119,500	0.4451	-4.26%
2026-01-27	0	0.470	0.455	0.470	0.450	0.480	371,500	174,992	0.4710	0.470	0.455	0.470	0.450	0.480	371,500	0.4710	-1.05%
2026-01-26	0	0.475	0.465	0.475	0.440	0.475	181,000	85,245	0.4710	0.475	0.465	0.475	0.440	0.475	181,000	0.4710	3.26%
2026-01-23	0	0.460	0.440	0.465	0.435	0.465	198,500	90,465	0.4557	0.460	0.440	0.465	0.435	0.465	198,500	0.4557	8.24%
2026-01-22	0	0.425	0.425	0.430	0.415	0.425	169,000	71,765	0.4246	0.425	0.425	0.430	0.415	0.425	169,000	0.4246	-2.30%
2026-01-21	0	0.435	0.430	0.445	0.425	0.435	16,000	6,920	0.4325	0.435	0.430	0.445	0.425	0.435	16,000	0.4325	3.57%
2026-01-20	0	0.420	0.420	0.435	0.420	0.450	500,000	214,080	0.4282	0.420	0.420	0.435	0.420	0.450	500,000	0.4282	-8.70%
2026-01-19	0	0.460	0.450	0.455	0.450	0.465	174,000	80,010	0.4598	0.460	0.450	0.455	0.450	0.465	174,000	0.4598	4.55%
2026-01-16	0	0.440	0.430	0.435	0.420	0.450	384,000	165,910	0.4321	0.440	0.430	0.435	0.420	0.450	384,000	0.4321	-2.22%
2026-01-15	0	0.450	0.450	0.455	0.420	0.475	2,344,000	1,043,130	0.4450	0.450	0.450	0.455	0.420	0.475	2,344,000	0.4450	5.88%
2026-01-14	0	0.425	0.420	0.425	0.400	0.470	2,208,000	923,340	0.4182	0.425	0.420	0.425	0.400	0.470	2,208,000	0.4182	-14.14%
2026-01-13	0	0.495	0.465	0.495	0.465	0.495	28,000	13,380	0.4779	0.495	0.465	0.495	0.465	0.495	28,000	0.4779	0.00%
2026-01-12	0	0.495	0.480	0.495	0.480	0.520	116,000	56,420	0.4864	0.495	0.480	0.495	0.480	0.520	116,000	0.4864	0.00%
2026-01-09	0	0.495	0.470	0.500	0.465	0.495	105,000	50,900	0.4848	0.495	0.470	0.500	0.465	0.495	105,000	0.4848	2.06%
2026-01-08	0	0.485	0.485	0.510	0.435	0.500	1,136,000	526,280	0.4633	0.485	0.485	0.510	0.435	0.500	1,136,000	0.4633	-4.90%
2026-01-07	0	0.510	0.500	0.510	0.500	0.520	191,500	97,500	0.5091	0.510	0.500	0.510	0.500	0.520	191,500	0.5091	-5.56%
2026-01-06	0	0.540	0.510	0.530	0.520	0.550	45,000	24,200	0.5378	0.540	0.510	0.530	0.520	0.550	45,000	0.5378	1.89%
2026-01-05	0	0.530	0.510	0.530	0.520	0.550	1,418,000	755,740	0.5330	0.530	0.510	0.530	0.520	0.550	1,418,000	0.5330	1.92%
2026-01-02	0	0.520	0.510	0.520	0.510	0.530	56,000	29,200	0.5214	0.520	0.510	0.520	0.510	0.530	56,000	0.5214	1.96%
2025-12-31	0	0.510	0.500	0.530	0.510	0.530	8,000	4,120	0.5150	0.510	0.500	0.530	0.510	0.530	8,000	0.5150	-1.92%
2025-12-30	0	0.520	0.520	0.530	0.500	0.530	626,000	319,220	0.5099	0.520	0.520	0.530	0.500	0.530	626,000	0.5099	-5.45%
2025-12-29	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	0.00%
2025-12-24	0	0.550	0.530	0.550	0.540	0.560	65,312	35,856	0.5490	0.550	0.530	0.550	0.540	0.560	65,312	0.5490	0.00%
2025-12-23	0	0.550	0.540	0.550	0.550	0.580	54,000	29,900	0.5537	0.550	0.540	0.550	0.550	0.580	54,000	0.5537	0.00%
2025-12-22	0	0.550	0.540	0.550	0.550	0.570	110,000	60,540	0.5504	0.550	0.540	0.550	0.550	0.570	110,000	0.5504	0.00%
2025-12-19	0	0.550	0.550	0.570	0.540	0.570	246,500	133,820	0.5429	0.550	0.550	0.570	0.540	0.570	246,500	0.5429	-5.17%
2025-12-18	0	0.580	0.550	0.580	0.570	0.580	4,000	2,300	0.5750	0.580	0.550	0.580	0.570	0.580	4,000	0.5750	3.57%
2025-12-17	0	0.560	0.540	0.570	-	-	0	0	-	0.560	0.540	0.570	-	-	0	-	0.00%
2025-12-16	0	0.560	0.550	0.570	0.550	0.600	62,000	34,700	0.5597	0.560	0.550	0.570	0.550	0.600	62,000	0.5597	1.82%
2025-12-15	0	0.550	0.550	0.570	0.530	0.600	134,000	73,400	0.5478	0.550	0.550	0.570	0.530	0.600	134,000	0.5478	-8.33%
2025-12-12	0	0.600	0.580	0.600	0.580	0.630	340,000	206,140	0.6063	0.600	0.580	0.600	0.580	0.630	340,000	0.6063	5.26%
2025-12-11	0	0.570	0.540	0.570	0.550	0.600	92,000	50,920	0.5535	0.570	0.540	0.570	0.550	0.600	92,000	0.5535	1.79%
2025-12-10	0	0.560	0.560	0.570	0.550	0.610	34,000	19,280	0.5671	0.560	0.560	0.570	0.550	0.610	34,000	0.5671	-3.45%
2025-12-09	0	0.580	0.550	0.570	0.540	0.580	188,000	104,500	0.5559	0.580	0.550	0.570	0.540	0.580	188,000	0.5559	-1.69%
2025-12-08	0	0.590	0.590	0.600	0.590	0.660	194,000	116,880	0.6025	0.590	0.590	0.600	0.590	0.660	194,000	0.6025	-7.81%
2025-12-05	0	0.640	0.640	0.650	0.630	0.680	428,000	277,200	0.6477	0.640	0.640	0.650	0.630	0.680	428,000	0.6477	-3.03%
2025-12-04	0	0.660	0.640	0.660	0.620	0.700	17,704,000	12,182,940	0.6881	0.660	0.640	0.660	0.620	0.700	17,704,000	0.6881	-2.94%
2025-12-03	0	0.680	0.630	0.670	0.600	0.690	10,574,000	7,266,160	0.6872	0.680	0.630	0.670	0.600	0.690	10,574,000	0.6872	6.25%
2025-12-02	0	0.640	0.590	0.640	0.580	0.700	525,000	325,370	0.6198	0.640	0.590	0.640	0.580	0.700	525,000	0.6198	4.92%
2025-12-01	0	0.610	0.570	0.620	0.570	0.620	40,000	24,360	0.6090	0.610	0.570	0.620	0.570	0.620	40,000	0.6090	1.67%
2025-11-28	0	0.600	0.540	0.600	0.550	0.600	24,000	14,140	0.5892	0.600	0.540	0.600	0.550	0.600	24,000	0.5892	3.45%
2025-11-27	0	0.580	0.550	0.580	0.560	0.600	8,000	4,620	0.5775	0.580	0.550	0.580	0.560	0.600	8,000	0.5775	-3.33%
2025-11-26	0	0.600	0.550	0.590	0.550	0.620	76,000	44,600	0.5868	0.600	0.550	0.590	0.550	0.620	76,000	0.5868	0.00%
2025-11-25	0	0.600	0.540	0.600	0.520	0.610	620,000	335,840	0.5417	0.600	0.540	0.600	0.520	0.610	620,000	0.5417	11.11%
2025-11-24	0	0.540	0.520	0.540	0.500	0.550	640,000	340,180	0.5315	0.540	0.520	0.540	0.500	0.550	640,000	0.5315	8.00%
2025-11-21	0	0.500	0.490	0.500	0.500	0.570	958,000	494,460	0.5161	0.500	0.490	0.500	0.500	0.570	958,000	0.5161	-9.09%
2025-11-20	0	0.550	0.530	0.550	0.530	0.570	14,000	7,740	0.5529	0.550	0.530	0.550	0.530	0.570	14,000	0.5529	1.85%
2025-11-19	0	0.540	0.530	0.540	0.530	0.560	168,000	89,200	0.5310	0.540	0.530	0.540	0.530	0.560	168,000	0.5310	0.00%
2025-11-18	0	0.540	0.540	0.550	0.540	0.570	120,000	64,900	0.5408	0.540	0.540	0.550	0.540	0.570	120,000	0.5408	0.00%
2025-11-17	0	0.540	0.530	0.540	0.520	0.590	343,000	185,400	0.5405	0.540	0.530	0.540	0.520	0.590	343,000	0.5405	-6.90%
2025-11-14	0	0.580	0.560	0.580	0.530	0.600	26,690,000	12,122,300	0.4542	0.580	0.560	0.580	0.530	0.600	26,690,000	0.4542	11.54%
2025-11-13	0	0.520	0.520	0.530	0.495	0.590	1,274,000	663,720	0.5210	0.520	0.520	0.530	0.495	0.590	1,274,000	0.5210	-13.33%
2025-11-12	0	0.600	0.570	0.600	0.600	0.600	54,000	32,400	0.6000	0.600	0.570	0.600	0.600	0.600	54,000	0.6000	-3.23%
2025-11-11	0	0.620	0.610	0.620	0.620	0.640	82,000	50,880	0.6205	0.620	0.610	0.620	0.620	0.640	82,000	0.6205	-3.12%
2025-11-10	0	0.640	0.620	0.640	0.610	0.650	140,000	89,860	0.6419	0.640	0.620	0.640	0.610	0.650	140,000	0.6419	4.92%
2025-11-07	0	0.610	0.610	0.620	0.610	0.650	28,000	17,440	0.6229	0.610	0.610	0.620	0.610	0.650	28,000	0.6229	-3.17%
2025-11-06	0	0.630	0.620	0.630	0.620	0.630	47,500	29,815	0.6277	0.630	0.620	0.630	0.620	0.630	47,500	0.6277	-1.56%
2025-11-05	0	0.640	0.640	0.660	0.640	0.670	148,000	95,780	0.6472	0.640	0.640	0.660	0.640	0.670	148,000	0.6472	-4.48%
2025-11-04	0	0.670	0.670	0.690	0.670	0.740	684,000	473,140	0.6917	0.670	0.670	0.690	0.670	0.740	684,000	0.6917	-9.46%
2025-11-03	0	0.740	0.700	0.740	0.640	0.790	29,080,500	22,412,620	0.7707	0.740	0.700	0.740	0.640	0.790	29,080,500	0.7707	5.71%
2025-10-31	0	0.700	0.640	0.700	0.620	0.700	931,500	616,325	0.6616	0.700	0.640	0.700	0.620	0.700	931,500	0.6616	6.06%
2025-10-30	0	0.660	0.660	0.680	0.610	0.740	574,468	373,000	0.6493	0.660	0.660	0.680	0.610	0.740	574,468	0.6493	-8.33%
2025-10-28	0	0.720	0.650	0.720	0.620	0.720	1,272,000	844,920	0.6642	0.720	0.650	0.720	0.620	0.720	1,272,000	0.6642	12.50%
2025-10-27	0	0.640	0.630	0.640	0.570	0.720	11,748,000	7,647,860	0.6510	0.640	0.630	0.640	0.570	0.720	11,748,000	0.6510	18.52%
2025-10-24	0	0.540	0.540	0.580	0.520	0.550	20,820,000	11,100,480	0.5332	0.540	0.540	0.580	0.520	0.550	20,820,000	0.5332	3.85%
2025-10-23	0	0.520	0.520	0.530	0.490	0.540	2,058,000	1,060,080	0.5151	0.520	0.520	0.530	0.490	0.540	2,058,000	0.5151	6.12%
2025-10-22	0	0.490	0.485	0.490	0.490	0.580	13,678,000	7,143,210	0.5222	0.490	0.485	0.490	0.490	0.580	13,678,000	0.5222	-12.50%
2025-10-21	0	0.560	0.560	0.590	0.550	0.680	497,000	314,590	0.6330	0.560	0.560	0.590	0.550	0.680	497,000	0.6330	-6.67%
2025-10-20	0	0.600	0.590	0.620	0.600	0.630	15,000	9,120	0.6080	0.600	0.590	0.620	0.600	0.630	15,000	0.6080	-3.23%
2025-10-17	0	0.620	0.620	0.640	0.620	0.780	12,354,000	9,244,860	0.7483	0.620	0.620	0.640	0.620	0.780	12,354,000	0.7483	-3.12%
2025-10-16	0	0.640	0.620	0.680	0.630	0.650	32,000	20,440	0.6388	0.640	0.620	0.680	0.630	0.650	32,000	0.6388	0.00%
2025-10-15	0	0.640	0.630	0.640	0.590	0.700	7,892,000	5,256,660	0.6661	0.640	0.630	0.640	0.590	0.700	7,892,000	0.6661	0.00%
2025-10-14	0	0.640	0.590	0.640	0.560	0.650	354,000	210,520	0.5947	0.640	0.590	0.640	0.560	0.650	354,000	0.5947	10.34%
2025-10-13	0	0.580	0.550	0.610	0.550	0.590	630,000	365,320	0.5799	0.580	0.550	0.610	0.550	0.590	630,000	0.5799	-1.69%
2025-10-10	0	0.590	0.590	0.630	0.530	0.620	1,068,500	615,095	0.5757	0.590	0.590	0.630	0.530	0.620	1,068,500	0.5757	11.32%
2025-10-09	0	0.530	0.530	0.580	0.520	0.580	4,939,000	2,626,710	0.5318	0.530	0.530	0.580	0.520	0.580	4,939,000	0.5318	1.92%
2025-10-08	0	0.520	0.520	0.580	0.520	0.560	46,000	25,640	0.5574	0.520	0.520	0.580	0.520	0.560	46,000	0.5574	-5.45%
2025-10-06	0	0.550	0.530	0.550	-	-	0	0	-	0.550	0.530	0.550	-	-	0	-	0.00%
2025-10-03	0	0.550	0.520	0.550	0.500	0.570	288,000	150,020	0.5209	0.550	0.520	0.550	0.500	0.570	288,000	0.5209	1.85%
2025-10-02	0	0.540	0.510	0.540	0.510	0.540	154,500	79,575	0.5150	0.540	0.510	0.540	0.510	0.540	154,500	0.5150	1.89%
2025-09-30	0	0.530	0.530	0.550	0.530	0.530	4,000	2,120	0.5300	0.530	0.530	0.550	0.530	0.530	4,000	0.5300	0.00%
2025-09-29	0	0.530	0.530	0.560	0.520	0.560	88,000	48,920	0.5559	0.530	0.530	0.560	0.520	0.560	88,000	0.5559	-1.85%
2025-09-26	0	0.540	0.530	0.540	0.530	0.560	447,500	240,560	0.5376	0.540	0.530	0.540	0.530	0.560	447,500	0.5376	-3.57%
2025-09-25	0	0.560	0.540	0.560	0.520	0.560	238,000	128,720	0.5408	0.560	0.540	0.560	0.520	0.560	238,000	0.5408	5.66%
2025-09-24	0	0.530	0.520	0.550	0.500	0.550	1,178,000	600,982	0.5102	0.530	0.520	0.550	0.500	0.550	1,178,000	0.5102	-1.85%
2025-09-23	0	0.540	0.530	0.560	0.530	0.580	676,000	379,080	0.5608	0.540	0.530	0.560	0.530	0.580	676,000	0.5608	-11.48%
2025-09-22	0	0.610	0.580	0.620	0.550	0.610	296,000	169,000	0.5709	0.610	0.580	0.620	0.550	0.610	296,000	0.5709	0.00%
2025-09-19	0	0.610	0.570	0.660	-	-	0	0	-	0.610	0.570	0.660	-	-	0	-	0.00%
2025-09-18	0	0.610	0.570	0.640	0.570	0.630	28,000	17,200	0.6143	0.610	0.570	0.640	0.570	0.630	28,000	0.6143	-4.69%
2025-09-17	0	0.640	0.570	0.670	-	-	0	0	-	0.640	0.570	0.670	-	-	0	-	0.00%
2025-09-16	0	0.640	0.600	0.650	-	-	0	0	-	0.640	0.600	0.650	-	-	0	-	0.00%
2025-09-15	0	0.640	0.610	0.650	0.610	0.730	364,000	262,080	0.7200	0.640	0.610	0.650	0.610	0.730	364,000	0.7200	4.92%
2025-09-12	0	0.610	0.610	0.620	0.560	0.620	764,000	459,960	0.6020	0.610	0.610	0.620	0.560	0.620	764,000	0.6020	-4.69%
2025-09-11	0	0.640	0.620	0.640	0.610	0.650	1,626,000	1,031,780	0.6346	0.640	0.620	0.640	0.610	0.650	1,626,000	0.6346	-1.54%
2025-09-10	0	0.650	0.640	0.650	0.620	0.650	324,000	207,580	0.6407	0.650	0.640	0.650	0.620	0.650	324,000	0.6407	-2.99%
2025-09-09	0	0.670	0.660	0.670	0.650	0.680	647,500	431,025	0.6657	0.670	0.660	0.670	0.650	0.680	647,500	0.6657	-2.90%
2025-09-08	0	0.690	0.650	0.700	0.670	0.700	241,000	163,470	0.6783	0.690	0.650	0.700	0.670	0.700	241,000	0.6783	1.47%
2025-09-05	0	0.680	0.650	0.700	0.620	0.690	304,000	201,660	0.6634	0.680	0.650	0.700	0.620	0.690	304,000	0.6634	-1.45%
2025-09-04	0	0.690	0.690	0.700	0.690	0.700	878,000	614,160	0.6995	0.690	0.690	0.700	0.690	0.700	878,000	0.6995	0.00%
2025-09-03	0	0.690	0.690	0.730	0.650	0.700	152,000	101,380	0.6670	0.690	0.690	0.730	0.650	0.700	152,000	0.6670	-1.43%
2025-09-02	0	0.700	0.700	0.710	0.690	0.710	91,000	63,830	0.7014	0.700	0.700	0.710	0.690	0.710	91,000	0.7014	0.00%
2025-09-01	0	0.700	0.670	0.700	0.620	0.710	106,000	66,180	0.6243	0.700	0.670	0.700	0.620	0.710	106,000	0.6243	1.45%
2025-08-29	0	0.690	0.690	0.720	0.680	0.700	210,000	145,120	0.6910	0.690	0.690	0.720	0.680	0.700	210,000	0.6910	-4.17%
2025-08-28	0	0.720	0.600	0.720	0.700	0.760	868,000	626,240	0.7215	0.720	0.600	0.720	0.700	0.760	868,000	0.7215	-4.00%
2025-08-27	0	0.750	0.710	0.750	0.690	0.780	634,000	472,640	0.7455	0.750	0.710	0.750	0.690	0.780	634,000	0.7455	4.17%
2025-08-26	0	0.720	0.680	0.720	0.680	0.730	368,000	257,080	0.6986	0.720	0.680	0.720	0.680	0.730	368,000	0.6986	-1.37%
2025-08-25	0	0.730	0.650	0.730	0.710	0.730	159,000	115,260	0.7249	0.730	0.650	0.730	0.710	0.730	159,000	0.7249	4.29%
2025-08-22	0	0.700	0.610	0.710	0.700	0.740	934,000	676,180	0.7240	0.700	0.610	0.710	0.700	0.740	934,000	0.7240	-1.41%
2025-08-21	0	0.710	0.710	0.730	0.680	0.720	520,500	370,525	0.7119	0.710	0.710	0.730	0.680	0.720	520,500	0.7119	4.41%
2025-08-20	0	0.680	0.680	0.700	0.680	0.730	408,000	291,240	0.7138	0.680	0.680	0.700	0.680	0.730	408,000	0.7138	-5.56%
2025-08-19	0	0.720	0.700	0.730	0.700	0.740	536,000	383,700	0.7159	0.720	0.700	0.730	0.700	0.740	536,000	0.7159	0.00%
2025-08-18	0	0.720	0.720	0.730	0.690	0.770	1,214,000	881,920	0.7265	0.720	0.720	0.730	0.690	0.770	1,214,000	0.7265	1.41%
2025-08-15	0	0.710	0.680	0.720	0.610	0.730	1,844,000	1,270,200	0.6888	0.710	0.680	0.720	0.610	0.730	1,844,000	0.6888	18.33%
2025-08-14	0	0.600	0.590	0.600	0.500	0.880	5,990,500	4,160,790	0.6946	0.600	0.590	0.600	0.500	0.880	5,990,500	0.6946	-6.25%
2025-08-13	0	0.640	0.630	0.670	0.580	0.640	2,221,000	1,415,660	0.6374	0.640	0.630	0.670	0.580	0.640	2,221,000	0.6374	6.67%
2025-08-12	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2025-08-11	0	0.600	0.560	0.600	0.560	0.600	64,000	36,000	0.5625	0.600	0.560	0.600	0.560	0.600	64,000	0.5625	5.26%
2025-08-08	0	0.570	0.570	0.620	0.560	0.590	34,000	19,580	0.5759	0.570	0.570	0.620	0.560	0.590	34,000	0.5759	-3.39%
2025-08-07	0	0.590	0.590	0.610	-	-	0	0	-	0.590	0.590	0.610	-	-	0	-	0.00%
2025-08-06	0	0.590	0.590	0.600	0.590	0.610	66,000	39,220	0.5942	0.590	0.590	0.600	0.590	0.610	66,000	0.5942	1.72%
2025-08-05	0	0.580	0.580	0.620	0.560	0.600	64,000	38,320	0.5988	0.580	0.580	0.620	0.560	0.600	64,000	0.5988	-1.69%
2025-08-04	0	0.590	0.590	0.630	-	-	0	0	-	0.590	0.590	0.630	-	-	0	-	1.72%
2025-08-01	0	0.580	0.580	0.620	-	-	0	0	-	0.580	0.580	0.620	-	-	0	-	0.00%
2025-07-31	0	0.580	0.580	0.620	0.580	0.580	5,000	2,860	0.5720	0.580	0.580	0.620	0.580	0.580	5,000	0.5720	3.57%
2025-07-30	0	0.560	0.560	0.620	0.560	0.640	355,000	218,095	0.6144	0.560	0.560	0.620	0.560	0.640	355,000	0.6144	-6.67%
2025-07-29	0	0.600	0.590	0.610	0.590	0.610	298,500	179,040	0.5998	0.600	0.590	0.610	0.590	0.610	298,500	0.5998	5.26%
2025-07-28	0	0.570	0.570	0.630	0.570	0.620	6,000	3,620	0.6033	0.570	0.570	0.630	0.570	0.620	6,000	0.6033	3.64%
2025-07-25	0	0.550	0.550	0.620	-	-	0	0	-	0.550	0.550	0.620	-	-	0	-	0.00%
2025-07-24	0	0.550	0.550	0.580	0.550	0.550	540,000	297,000	0.5500	0.550	0.550	0.580	0.550	0.550	540,000	0.5500	0.00%
2025-07-23	0	0.550	0.530	0.550	0.550	0.570	710,000	395,340	0.5568	0.550	0.530	0.550	0.550	0.570	710,000	0.5568	-1.79%
2025-07-22	0	0.560	0.560	0.580	0.560	0.570	607,000	342,310	0.5639	0.560	0.560	0.580	0.560	0.570	607,000	0.5639	3.70%
2025-07-21	0	0.540	0.530	0.550	0.500	0.560	1,540,000	807,080	0.5241	0.540	0.530	0.550	0.500	0.560	1,540,000	0.5241	5.88%
2025-07-18	0	0.510	0.510	0.520	0.490	0.510	1,541,500	773,175	0.5016	0.510	0.510	0.520	0.490	0.510	1,541,500	0.5016	2.00%
2025-07-17	0	0.500	0.500	0.530	0.490	0.590	4,014,000	2,060,990	0.5135	0.500	0.500	0.530	0.490	0.590	4,014,000	0.5135	-15.25%
2025-07-16	0	0.590	0.560	0.590	0.465	0.590	686,000	360,720	0.5258	0.590	0.560	0.590	0.465	0.590	686,000	0.5258	22.92%
2025-07-15	0	0.480	0.480	0.500	0.480	0.500	2,458,000	1,193,830	0.4857	0.480	0.480	0.500	0.480	0.500	2,458,000	0.4857	-4.00%
2025-07-14	0	0.500	0.490	0.530	0.480	0.510	1,072,500	538,200	0.5018	0.500	0.490	0.530	0.480	0.510	1,072,500	0.5018	0.00%
2025-07-11	0	0.500	0.480	0.510	0.490	0.520	1,302,000	663,680	0.5097	0.500	0.480	0.510	0.490	0.520	1,302,000	0.5097	6.38%
2025-07-10	0	0.470	0.470	0.490	0.445	0.490	307,500	146,957	0.4779	0.470	0.470	0.490	0.445	0.490	307,500	0.4779	2.17%
2025-07-09	0	0.460	0.460	0.485	0.460	0.550	1,630,000	818,590	0.5022	0.460	0.460	0.485	0.460	0.550	1,630,000	0.5022	-14.81%
2025-07-08	0	0.540	0.550	0.560	0.480	0.590	1,117,500	601,220	0.5380	0.540	0.550	0.560	0.480	0.590	1,117,500	0.5380	5.88%
2025-07-07	0	0.510	0.490	0.520	0.475	0.510	362,000	181,230	0.5006	0.510	0.490	0.520	0.475	0.510	362,000	0.5006	-1.92%
2025-07-04	0	0.520	0.510	0.560	0.500	0.540	1,162,000	585,760	0.5041	0.520	0.510	0.560	0.500	0.540	1,162,000	0.5041	-5.45%
2025-07-03	0	0.550	0.520	0.570	0.550	0.700	1,626,500	1,016,510	0.6250	0.550	0.520	0.570	0.550	0.700	1,626,500	0.6250	-14.06%
2025-07-02	0	0.640	0.640	0.700	0.520	0.640	194,000	111,420	0.5743	0.640	0.640	0.700	0.520	0.640	194,000	0.5743	16.36%
2025-06-30	0	0.550	0.540	0.580	0.550	0.570	70,000	39,100	0.5586	0.550	0.540	0.580	0.550	0.570	70,000	0.5586	0.00%
2025-06-27	0	0.550	0.540	0.570	0.540	0.570	123,000	68,020	0.5530	0.550	0.540	0.570	0.540	0.570	123,000	0.5530	1.85%
2025-06-26	0	0.540	0.540	0.600	0.540	0.540	2,000	1,080	0.5400	0.540	0.540	0.600	0.540	0.540	2,000	0.5400	-1.82%
2025-06-25	0	0.550	0.540	0.590	0.540	0.580	189,000	107,160	0.5670	0.550	0.540	0.590	0.540	0.580	189,000	0.5670	-1.79%
2025-06-24	0	0.560	0.550	0.600	0.560	0.560	20,000	11,200	0.5600	0.560	0.550	0.600	0.560	0.560	20,000	0.5600	1.82%
2025-06-23	0	0.550	0.550	0.600	0.550	0.550	10,000	5,500	0.5500	0.550	0.550	0.600	0.550	0.550	10,000	0.5500	0.00%
2025-06-20	0	0.550	0.550	0.600	-	-	0	0	-	0.550	0.550	0.600	-	-	0	-	1.85%
2025-06-19	0	0.540	0.540	0.600	0.540	0.540	2,000	1,080	0.5400	0.540	0.540	0.600	0.540	0.540	2,000	0.5400	0.00%
2025-06-18	0	0.540	0.540	0.600	0.540	0.540	4,000	2,140	0.5350	0.540	0.540	0.600	0.540	0.540	4,000	0.5350	1.89%
2025-06-17	0	0.530	0.520	0.530	0.530	0.530	54,000	28,620	0.5300	0.530	0.520	0.530	0.530	0.530	54,000	0.5300	1.92%
2025-06-16	0	0.520	0.520	0.550	0.520	0.550	152,000	80,365	0.5287	0.520	0.520	0.550	0.520	0.550	152,000	0.5287	-5.45%
2025-06-13	0	0.550	0.530	0.600	0.540	0.550	50,031	27,214	0.5439	0.550	0.530	0.600	0.540	0.550	50,031	0.5439	0.00%
2025-06-12	0	0.550	0.500	0.580	-	-	0	0	-	0.550	0.500	0.580	-	-	0	-	0.00%
2025-06-11	0	0.550	0.490	0.560	-	-	0	0	-	0.550	0.490	0.560	-	-	0	-	0.00%
2025-06-10	0	0.550	0.480	0.550	0.465	0.550	60,000	31,090	0.5182	0.550	0.480	0.550	0.465	0.550	60,000	0.5182	10.00%
2025-06-09	0	0.500	0.500	0.530	0.500	0.500	20,000	10,000	0.5000	0.500	0.500	0.530	0.500	0.500	20,000	0.5000	2.04%
2025-06-06	0	0.490	0.450	0.530	-	-	0	0	-	0.490	0.450	0.530	-	-	0	-	0.00%
2025-06-05	0	0.490	0.455	0.520	-	-	0	0	-	0.490	0.455	0.520	-	-	0	-	0.00%
2025-06-04	0	0.490	0.460	0.530	0.455	0.490	122,000	59,590	0.4884	0.490	0.460	0.530	0.455	0.490	122,000	0.4884	0.00%
2025-06-03	0	0.490	0.455	0.530	-	-	0	0	-	0.490	0.455	0.530	-	-	0	-	0.00%
2025-06-02	0	0.490	0.490	0.530	0.490	0.500	39,000	19,235	0.4932	0.490	0.490	0.530	0.490	0.500	39,000	0.4932	0.00%
2025-05-30	0	0.490	0.440	0.520	-	-	344	151	0.4390	0.490	0.440	0.520	-	-	344	0.4390	0.00%
2025-05-29	0	0.490	0.460	0.510	-	-	0	0	-	0.490	0.460	0.510	-	-	0	-	0.00%
2025-05-28	0	0.490	0.440	0.510	0.430	0.500	52,000	25,680	0.4938	0.490	0.440	0.510	0.430	0.500	52,000	0.4938	4.26%
2025-05-27	0	0.470	0.470	0.510	0.430	0.500	144,000	68,920	0.4786	0.470	0.470	0.510	0.430	0.500	144,000	0.4786	5.62%
2025-05-26	0	0.445	0.410	0.495	-	-	0	0	-	0.445	0.410	0.495	-	-	0	-	0.00%
2025-05-23	0	0.445	0.430	0.480	-	-	0	0	-	0.445	0.430	0.480	-	-	0	-	0.00%
2025-05-22	0	0.445	0.425	0.490	0.440	0.445	24,000	10,580	0.4408	0.445	0.425	0.490	0.440	0.445	24,000	0.4408	2.30%
2025-05-21	0	0.435	0.435	0.480	-	-	0	0	-	0.435	0.435	0.480	-	-	0	-	0.00%
2025-05-20	0	0.435	0.435	0.495	0.430	0.450	72,000	32,200	0.4472	0.435	0.435	0.495	0.430	0.450	72,000	0.4472	-3.33%
2025-05-19	0	0.450	0.450	0.490	0.425	0.450	30,000	13,320	0.4440	0.450	0.450	0.490	0.425	0.450	30,000	0.4440	1.12%
2025-05-16	0	0.445	0.420	0.450	0.425	0.445	34,500	15,092	0.4374	0.445	0.420	0.450	0.425	0.445	34,500	0.4374	0.00%
2025-05-15	0	0.445	0.410	0.460	0.445	0.470	7,500	3,315	0.4420	0.445	0.410	0.460	0.445	0.470	7,500	0.4420	-5.32%
2025-05-14	0	0.470	0.470	0.490	0.445	0.470	33,000	15,245	0.4620	0.470	0.470	0.490	0.445	0.470	33,000	0.4620	3.30%
2025-05-13	0	0.455	0.430	0.480	0.405	0.460	178,000	80,810	0.4540	0.455	0.430	0.480	0.405	0.460	178,000	0.4540	1.11%
2025-05-12	0	0.450	0.410	0.455	0.410	0.460	38,000	17,230	0.4534	0.450	0.410	0.455	0.410	0.460	38,000	0.4534	0.00%
2025-05-09	0	0.450	0.450	0.460	-	-	0	0	-	0.450	0.450	0.460	-	-	0	-	0.00%
2025-05-08	0	0.450	0.450	0.465	0.450	0.475	720,000	333,680	0.4634	0.450	0.450	0.465	0.450	0.475	720,000	0.4634	-8.16%
2025-05-07	0	0.490	0.470	0.490	0.465	0.495	134,000	63,330	0.4726	0.490	0.470	0.490	0.465	0.495	134,000	0.4726	-2.00%
2025-05-06	0	0.500	0.460	0.520	0.455	0.500	8,000	3,830	0.4788	0.500	0.460	0.520	0.455	0.500	8,000	0.4788	4.17%
2025-05-02	0	0.480	0.460	0.480	0.460	0.480	8,000	3,780	0.4725	0.480	0.460	0.480	0.460	0.480	8,000	0.4725	0.00%
2025-04-30	0	0.480	0.480	0.510	0.460	0.520	26,000	12,490	0.4804	0.480	0.480	0.510	0.460	0.520	26,000	0.4804	0.00%
2025-04-29	0	0.480	0.480	0.510	0.480	0.490	98,000	47,510	0.4848	0.480	0.480	0.510	0.480	0.490	98,000	0.4848	-2.04%
2025-04-28	0	0.490	0.485	0.510	0.490	0.500	30,000	14,740	0.4913	0.490	0.485	0.510	0.490	0.500	30,000	0.4913	-2.00%
2025-04-25	0	0.500	0.500	0.530	0.500	0.530	12,000	6,300	0.5250	0.500	0.500	0.530	0.500	0.530	12,000	0.5250	-5.66%
2025-04-24	0	0.530	0.490	0.530	0.490	0.530	6,000	3,020	0.5033	0.530	0.490	0.530	0.490	0.530	6,000	0.5033	1.92%
2025-04-23	0	0.520	0.485	0.520	-	-	0	0	-	0.520	0.485	0.520	-	-	0	-	0.00%
2025-04-22	0	0.520	0.480	0.520	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2025-04-17	0	0.520	0.490	0.520	0.470	0.520	125,500	61,845	0.4928	0.520	0.490	0.520	0.470	0.520	125,500	0.4928	5.05%
2025-04-16	0	0.495	0.495	0.520	0.490	0.640	1,368,000	695,510	0.5084	0.495	0.495	0.520	0.490	0.640	1,368,000	0.5084	1.02%
2025-04-15	0	0.490	0.490	0.530	0.490	0.520	62,000	31,040	0.5006	0.490	0.490	0.530	0.490	0.520	62,000	0.5006	-7.55%
2025-04-14	0	0.530	0.490	0.530	0.490	0.530	8,000	4,160	0.5200	0.530	0.490	0.530	0.490	0.530	8,000	0.5200	3.92%
2025-04-11	0	0.510	0.490	0.530	0.500	0.510	87,000	43,650	0.5017	0.510	0.490	0.530	0.500	0.510	87,000	0.5017	4.08%
2025-04-10	0	0.490	0.490	0.520	0.485	0.490	96,000	46,930	0.4889	0.490	0.490	0.520	0.485	0.490	96,000	0.4889	0.00%
2025-04-09	0	0.490	0.490	0.540	0.490	0.490	18,000	8,820	0.4900	0.490	0.490	0.540	0.490	0.490	18,000	0.4900	0.00%
2025-04-08	0	0.490	0.490	0.500	0.485	0.490	90,000	44,040	0.4893	0.490	0.490	0.500	0.485	0.490	90,000	0.4893	2.08%
2025-04-07	0	0.480	-	0.485	0.480	0.485	114,000	55,150	0.4838	0.480	-	0.485	0.480	0.485	114,000	0.4838	-2.04%
2025-04-03	0	0.490	0.490	0.500	0.490	0.530	72,000	36,340	0.5047	0.490	0.490	0.500	0.490	0.530	72,000	0.5047	0.00%
2025-04-02	0	0.490	0.490	0.500	0.480	0.500	190,000	94,400	0.4968	0.490	0.490	0.500	0.480	0.500	190,000	0.4968	1.03%
2025-04-01	0	0.485	0.485	0.520	0.485	0.490	18,000	8,780	0.4878	0.485	0.485	0.520	0.485	0.490	18,000	0.4878	0.00%
2025-03-31	0	0.485	0.485	0.495	0.480	0.500	462,000	228,840	0.4953	0.485	0.485	0.495	0.480	0.500	462,000	0.4953	-2.02%
2025-03-28	0	0.495	0.495	0.520	0.450	0.530	368,000	182,690	0.4964	0.495	0.495	0.520	0.450	0.530	368,000	0.4964	-1.00%
2025-03-27	0	0.500	0.500	0.520	0.500	0.510	124,000	62,140	0.5011	0.500	0.500	0.520	0.500	0.510	124,000	0.5011	0.00%
2025-03-26	0	0.500	0.500	0.530	0.500	0.590	246,000	129,540	0.5266	0.500	0.500	0.530	0.500	0.590	246,000	0.5266	-7.41%
2025-03-25	0	0.540	0.520	0.540	0.480	0.740	1,836,000	1,025,480	0.5585	0.540	0.520	0.540	0.480	0.740	1,836,000	0.5585	1.89%
2025-03-24	0	0.530	0.510	0.530	0.500	0.570	808,000	422,140	0.5225	0.530	0.510	0.530	0.500	0.570	808,000	0.5225	-15.87%
2025-03-21	0	0.630	0.610	0.630	0.480	1.260	2,735,000	2,346,615	0.8580	0.630	0.610	0.630	0.480	1.260	2,735,000	0.8580	31.25%
2025-03-20	0	0.480	0.480	0.510	0.480	0.485	50,093	24,173	0.4826	0.480	0.480	0.510	0.480	0.485	50,093	0.4826	-7.69%
2025-03-19	0	0.520	0.485	0.520	0.520	0.520	2,000	1,040	0.5200	0.520	0.485	0.520	0.520	0.520	2,000	0.5200	6.12%
2025-03-18	0	0.490	0.485	0.510	-	-	0	0	-	0.490	0.485	0.510	-	-	0	-	0.00%
2025-03-17	0	0.490	0.485	0.520	-	-	0	0	-	0.490	0.485	0.520	-	-	0	-	0.00%
2025-03-14	0	0.490	0.485	0.520	-	-	0	0	-	0.490	0.485	0.520	-	-	0	-	0.00%
2025-03-13	0	0.490	0.490	0.520	0.485	0.550	202,000	102,930	0.5096	0.490	0.490	0.520	0.485	0.550	202,000	0.5096	1.03%
2025-03-12	0	0.485	0.485	0.490	0.485	0.490	43,000	21,025	0.4890	0.485	0.485	0.490	0.485	0.490	43,000	0.4890	0.00%
2025-03-11	0	0.485	0.485	0.510	0.485	0.485	22,000	10,770	0.4895	0.485	0.485	0.510	0.485	0.485	22,000	0.4895	-3.00%
2025-03-10	0	0.500	0.490	0.520	-	-	0	0	-	0.500	0.490	0.520	-	-	0	-	0.00%
2025-03-07	0	0.500	0.490	0.520	0.500	0.500	12,000	5,990	0.4992	0.500	0.490	0.520	0.500	0.500	12,000	0.4992	0.00%
2025-03-06	0	0.500	0.490	0.510	-	-	0	0	-	0.500	0.490	0.510	-	-	0	-	0.00%
2025-03-05	0	0.500	0.495	0.500	0.500	0.500	102,000	51,000	0.5000	0.500	0.495	0.500	0.500	0.500	102,000	0.5000	2.04%
2025-03-04	0	0.490	0.490	0.520	0.490	0.510	22,000	11,180	0.5082	0.490	0.490	0.520	0.490	0.510	22,000	0.5082	0.00%
2025-03-03	0	0.490	0.490	0.510	-	-	0	0	-	0.490	0.490	0.510	-	-	0	-	0.00%
2025-02-28	0	0.490	0.490	0.510	-	-	0	0	-	0.490	0.490	0.510	-	-	0	-	0.00%
2025-02-27	0	0.490	0.490	0.510	-	-	0	0	-	0.490	0.490	0.510	-	-	0	-	0.00%
2025-02-26	0	0.490	0.490	0.510	0.490	0.495	74,000	36,620	0.4949	0.490	0.490	0.510	0.490	0.495	74,000	0.4949	-1.01%
2025-02-25	0	0.495	0.495	0.510	0.495	0.500	8,000	3,990	0.4988	0.495	0.495	0.510	0.495	0.500	8,000	0.4988	-1.00%
2025-02-24	0	0.500	0.495	0.510	-	-	0	0	-	0.500	0.495	0.510	-	-	0	-	0.00%
2025-02-21	0	0.500	0.495	0.510	0.500	0.500	2,000	1,000	0.5000	0.500	0.495	0.510	0.500	0.500	2,000	0.5000	0.00%
2025-02-20	0	0.500	0.495	0.500	0.495	0.500	110,531	55,102	0.4985	0.500	0.495	0.500	0.495	0.500	110,531	0.4985	1.01%
2025-02-19	0	0.495	0.495	0.510	0.495	0.510	14,000	7,080	0.5057	0.495	0.495	0.510	0.495	0.510	14,000	0.5057	-1.00%
2025-02-18	0	0.500	0.490	0.500	0.485	0.500	113,000	56,000	0.4956	0.500	0.490	0.500	0.485	0.500	113,000	0.4956	0.00%
2025-02-17	0	0.500	0.490	0.510	0.490	0.500	72,001	35,960	0.4994	0.500	0.490	0.510	0.490	0.500	72,001	0.4994	0.00%
2025-02-14	0	0.500	0.490	0.500	0.500	0.510	123,000	61,700	0.5016	0.500	0.490	0.500	0.500	0.510	123,000	0.5016	0.00%
2025-02-13	0	0.500	0.485	0.500	0.500	0.510	936,500	470,225	0.5021	0.500	0.485	0.500	0.500	0.510	936,500	0.5021	0.00%
2025-02-12	0	0.500	0.500	0.520	0.495	0.530	1,360,343	685,834	0.5042	0.500	0.500	0.520	0.495	0.530	1,360,343	0.5042	1.01%
2025-02-11	0	0.495	0.485	0.500	0.485	0.630	2,960,001	1,494,850	0.5050	0.495	0.485	0.500	0.485	0.630	2,960,001	0.5050	-26.12%
2025-02-10	0	0.670	0.510	0.670	-	-	2,000	1,200	0.6000	0.670	0.510	0.670	-	-	2,000	0.6000	-1.47%
2025-02-07	0	0.680	0.530	0.680	-	-	0	0	-	0.680	0.530	0.680	-	-	0	-	0.00%
2025-02-06	0	0.680	0.580	0.680	0.530	0.700	18,000	12,100	0.6722	0.680	0.580	0.680	0.530	0.700	18,000	0.6722	7.94%
2025-02-05	0	0.630	0.550	0.630	-	-	0	0	-	0.630	0.550	0.630	-	-	0	-	0.00%
2025-02-04	0	0.630	0.550	0.630	-	-	0	0	-	0.630	0.550	0.630	-	-	0	-	0.00%
2025-02-03	0	0.630	0.550	0.650	-	-	0	0	-	0.630	0.550	0.650	-	-	0	-	0.00%
2025-01-28	0	0.630	0.550	0.630	-	-	0	0	-	0.630	0.550	0.630	-	-	0	-	0.00%
2025-01-27	0	0.630	0.570	0.630	0.510	0.650	827,500	435,775	0.5266	0.630	0.570	0.630	0.510	0.650	827,500	0.5266	23.53%
2025-01-24	0	0.510	0.500	0.530	0.510	0.510	4,000	2,040	0.5100	0.510	0.500	0.530	0.510	0.510	4,000	0.5100	0.00%
2025-01-23	0	0.510	0.500	0.530	-	-	0	0	-	0.510	0.500	0.530	-	-	0	-	0.00%
2025-01-22	0	0.510	0.500	0.530	0.510	0.510	6,000	3,060	0.5100	0.510	0.500	0.530	0.510	0.510	6,000	0.5100	2.00%
2025-01-21	0	0.500	0.500	0.510	-	-	0	0	-	0.500	0.500	0.510	-	-	0	-	0.00%
2025-01-20	0	0.500	0.500	0.520	0.500	0.500	197,500	98,720	0.4998	0.500	0.500	0.520	0.500	0.500	197,500	0.4998	0.00%
2025-01-17	0	0.500	0.500	0.520	0.500	0.500	42,000	21,000	0.5000	0.500	0.500	0.520	0.500	0.500	42,000	0.5000	0.00%
2025-01-16	0	0.500	0.480	0.500	0.500	0.530	30,000	15,060	0.5020	0.500	0.480	0.500	0.500	0.530	30,000	0.5020	-5.66%
2025-01-15	0	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	0.00%
2025-01-14	0	0.530	0.480	0.530	0.480	0.540	36,000	17,750	0.4931	0.530	0.480	0.530	0.480	0.540	36,000	0.4931	11.58%
2025-01-13	0	0.475	0.415	0.500	-	-	0	0	-	0.475	0.415	0.500	-	-	0	-	0.00%
2025-01-10	0	0.475	-	0.500	-	-	0	0	-	0.475	-	0.500	-	-	0	-	0.00%
2025-01-09	0	0.475	0.360	0.475	-	-	0	0	-	0.475	0.360	0.475	-	-	0	-	0.00%
2025-01-08	0	0.475	0.420	0.500	-	-	0	0	-	0.475	0.420	0.500	-	-	0	-	0.00%
2025-01-07	0	0.475	-	0.540	-	-	0	0	-	0.475	-	0.540	-	-	0	-	0.00%
2025-01-06	0	0.475	0.440	0.540	0.475	0.480	16,000	7,560	0.4725	0.475	0.440	0.540	0.475	0.480	16,000	0.4725	-1.04%
2025-01-03	0	0.480	0.435	0.490	0.410	0.480	4,000	1,780	0.4450	0.480	0.435	0.490	0.410	0.480	4,000	0.4450	-2.04%
2025-01-02	0	0.490	0.440	0.490	0.440	0.490	34,000	16,190	0.4762	0.490	0.440	0.490	0.440	0.490	34,000	0.4762	0.00%
2024-12-31	0	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	0.00%
2024-12-30	0	0.490	0.465	0.490	-	-	0	0	-	0.490	0.465	0.490	-	-	0	-	0.00%
2024-12-27	0	0.490	0.465	0.490	0.460	0.495	26,000	12,590	0.4842	0.490	0.465	0.490	0.460	0.495	26,000	0.4842	0.00%
2024-12-24	0	0.490	0.485	0.510	-	-	0	0	-	0.490	0.485	0.510	-	-	0	-	0.00%
2024-12-23	0	0.490	0.480	0.490	0.490	0.540	794,000	403,600	0.5083	0.490	0.480	0.490	0.490	0.540	794,000	0.5083	-18.33%
2024-12-20	0	0.600	0.530	0.600	0.510	0.600	100,000	56,240	0.5624	0.600	0.530	0.600	0.510	0.600	100,000	0.5624	9.09%
2024-12-19	0	0.550	0.510	0.560	-	-	0	0	-	0.550	0.510	0.560	-	-	0	-	0.00%
2024-12-18	0	0.550	0.500	0.560	-	-	0	0	-	0.550	0.500	0.560	-	-	0	-	0.00%
2024-12-17	0	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	0.00%
2024-12-16	0	0.550	0.520	0.570	0.520	0.550	56,000	29,320	0.5236	0.550	0.520	0.570	0.520	0.550	56,000	0.5236	1.85%
2024-12-13	0	0.540	0.530	0.540	0.510	0.700	1,768,500	1,049,265	0.5933	0.540	0.530	0.540	0.510	0.700	1,768,500	0.5933	-8.47%
2024-12-12	0	0.590	0.510	0.640	-	-	0	0	-	0.590	0.510	0.640	-	-	0	-	0.00%
2024-12-11	0	0.590	0.590	0.620	0.570	0.590	8,000	4,600	0.5750	0.590	0.590	0.620	0.570	0.590	8,000	0.5750	3.51%
2024-12-10	0	0.570	0.510	0.640	-	-	0	0	-	0.570	0.510	0.640	-	-	0	-	0.00%
2024-12-09	0	0.570	0.570	0.620	0.570	0.570	52,000	29,640	0.5700	0.570	0.570	0.620	0.570	0.570	52,000	0.5700	0.00%
2024-12-06	0	0.570	0.570	0.600	0.570	0.570	10,000	5,700	0.5700	0.570	0.570	0.600	0.570	0.570	10,000	0.5700	5.56%
2024-12-05	0	0.540	0.530	0.550	0.540	0.600	256,000	145,120	0.5669	0.540	0.530	0.550	0.540	0.600	256,000	0.5669	0.00%
2024-12-04	0	0.540	0.520	0.570	0.540	0.640	308,500	182,390	0.5912	0.540	0.520	0.570	0.540	0.640	308,500	0.5912	0.00%
2024-12-03	0	0.540	0.540	0.620	0.540	0.640	82,000	47,180	0.5754	0.540	0.540	0.620	0.540	0.640	82,000	0.5754	-11.48%
2024-12-02	0	0.610	0.610	0.650	0.510	0.650	271,000	166,930	0.6160	0.610	0.610	0.650	0.510	0.650	271,000	0.6160	12.96%
2024-11-29	0	0.540	0.540	0.570	0.540	0.570	78,000	42,560	0.5456	0.540	0.540	0.570	0.540	0.570	78,000	0.5456	0.00%
2024-11-28	0	0.540	0.510	0.540	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	0.00%
2024-11-27	0	0.540	0.510	0.590	0.540	0.560	45,000	24,385	0.5419	0.540	0.510	0.590	0.540	0.560	45,000	0.5419	-1.82%
2024-11-26	0	0.550	0.510	0.600	0.550	0.570	23,500	12,990	0.5528	0.550	0.510	0.600	0.550	0.570	23,500	0.5528	0.00%
2024-11-25	0	0.550	0.550	0.660	0.550	0.550	4,000	2,200	0.5500	0.550	0.550	0.660	0.550	0.550	4,000	0.5500	5.77%
2024-11-22	0	0.520	0.520	0.580	0.485	0.600	6,000	3,190	0.5317	0.520	0.520	0.580	0.485	0.600	6,000	0.5317	-1.89%
2024-11-21	0	0.530	0.455	0.530	-	-	1,000	480	0.4800	0.530	0.455	0.530	-	-	1,000	0.4800	-5.36%
2024-11-20	0	0.560	0.500	0.670	-	-	0	0	-	0.560	0.500	0.670	-	-	0	-	0.00%
2024-11-19	0	0.560	0.530	0.590	0.530	0.530	8,000	4,240	0.5300	0.560	0.530	0.590	0.530	0.530	8,000	0.5300	5.66%
2024-11-18	0	0.530	0.480	0.570	-	-	0	0	-	0.530	0.480	0.570	-	-	0	-	0.00%
2024-11-15	0	0.530	0.530	0.560	0.530	0.550	78,000	41,740	0.5351	0.530	0.530	0.560	0.530	0.550	78,000	0.5351	0.00%
2024-11-14	0	0.530	0.460	0.540	0.530	0.550	62,500	33,577	0.5372	0.530	0.460	0.540	0.530	0.550	62,500	0.5372	8.16%
2024-11-13	0	0.490	0.450	0.510	0.455	0.490	42,000	20,060	0.4776	0.490	0.450	0.510	0.455	0.490	42,000	0.4776	3.16%
2024-11-12	0	0.475	0.475	0.540	0.455	0.510	19,000	9,250	0.4868	0.475	0.475	0.540	0.455	0.510	19,000	0.4868	-12.04%
2024-11-11	0	0.540	0.540	0.590	-	-	0	0	-	0.540	0.540	0.590	-	-	0	-	0.00%
2024-11-08	0	0.540	0.520	0.590	0.500	0.590	26,000	14,220	0.5469	0.540	0.520	0.590	0.500	0.590	26,000	0.5469	-8.47%
2024-11-07	0	0.590	0.530	0.590	-	-	0	0	-	0.590	0.530	0.590	-	-	0	-	0.00%
2024-11-06	0	0.590	0.540	0.590	-	-	0	0	-	0.590	0.540	0.590	-	-	0	-	-1.67%
2024-11-05	0	0.600	0.530	0.600	0.530	0.600	50,000	29,680	0.5936	0.600	0.530	0.600	0.530	0.600	50,000	0.5936	13.21%
2024-11-04	0	0.530	0.450	0.590	-	-	0	0	-	0.530	0.450	0.590	-	-	0	-	0.00%
2024-11-01	0	0.530	-	0.590	-	-	0	0	-	0.530	-	0.590	-	-	0	-	0.00%
2024-10-31	0	0.530	0.500	0.590	-	-	0	0	-	0.530	0.500	0.590	-	-	0	-	0.00%
2024-10-30	0	0.530	0.530	0.560	0.500	0.650	96,000	52,860	0.5506	0.530	0.530	0.560	0.500	0.650	96,000	0.5506	-11.67%
2024-10-29	0	0.600	0.500	0.630	-	-	1,500	735	0.4900	0.600	0.500	0.630	-	-	1,500	0.4900	0.00%
2024-10-28	0	0.600	0.475	0.620	-	-	0	0	-	0.600	0.475	0.620	-	-	0	-	0.00%
2024-10-25	0	0.600	0.510	0.610	-	-	0	0	-	0.600	0.510	0.610	-	-	0	-	0.00%
2024-10-24	0	0.600	0.500	0.610	-	-	0	0	-	0.600	0.500	0.610	-	-	0	-	0.00%
2024-10-23	0	0.600	0.550	0.610	0.540	0.600	20,000	11,280	0.5640	0.600	0.550	0.610	0.540	0.600	20,000	0.5640	-6.25%
2024-10-22	0	0.640	0.530	0.640	0.600	0.640	6,000	3,680	0.6133	0.640	0.530	0.640	0.600	0.640	6,000	0.6133	6.67%
2024-10-21	0	0.600	0.530	0.600	0.530	0.600	10,000	5,580	0.5580	0.600	0.530	0.600	0.530	0.600	10,000	0.5580	13.21%
2024-10-18	0	0.530	0.510	0.590	0.520	0.580	9,000	4,830	0.5367	0.530	0.510	0.590	0.520	0.580	9,000	0.5367	-8.62%
2024-10-17	0	0.580	0.530	0.600	-	-	0	0	-	0.580	0.530	0.600	-	-	0	-	0.00%
2024-10-16	0	0.580	0.540	0.580	0.510	0.590	68,000	38,440	0.5653	0.580	0.540	0.580	0.510	0.590	68,000	0.5653	5.45%
2024-10-15	0	0.550	0.510	0.570	-	-	0	0	-	0.550	0.510	0.570	-	-	0	-	0.00%
2024-10-14	0	0.550	0.520	0.560	0.550	0.630	258,000	149,680	0.5802	0.550	0.520	0.560	0.550	0.630	258,000	0.5802	-12.70%
2024-10-10	0	0.630	0.610	0.640	0.580	0.670	58,000	35,560	0.6131	0.630	0.610	0.640	0.580	0.670	58,000	0.6131	1.61%
2024-10-09	0	0.620	0.560	0.660	0.550	0.620	8,000	4,560	0.5700	0.620	0.560	0.660	0.550	0.620	8,000	0.5700	5.08%
2024-10-08	0	0.590	0.590	0.660	0.590	0.780	563,000	358,510	0.6368	0.590	0.590	0.660	0.590	0.780	563,000	0.6368	-6.35%
2024-10-07	0	0.630	0.630	0.650	0.540	0.700	401,000	248,655	0.6201	0.630	0.630	0.650	0.540	0.700	401,000	0.6201	21.15%
2024-10-04	0	0.520	0.485	0.540	0.470	0.520	158,000	79,920	0.5058	0.520	0.485	0.540	0.470	0.520	158,000	0.5058	5.05%
2024-10-03	0	0.495	0.495	0.510	0.470	0.510	224,708	112,012	0.4985	0.495	0.495	0.510	0.470	0.510	224,708	0.4985	7.61%
2024-10-02	0	0.460	0.450	0.520	0.440	0.490	705,500	328,867	0.4661	0.460	0.450	0.520	0.440	0.490	705,500	0.4661	4.55%
2024-09-30	0	0.440	0.410	0.470	-	-	0	0	-	0.440	0.410	0.470	-	-	0	-	0.00%
2024-09-27	0	0.440	0.420	0.465	-	-	0	0	-	0.440	0.420	0.465	-	-	0	-	0.00%
2024-09-26	0	0.440	0.435	0.465	0.430	0.450	50,500	22,280	0.4412	0.440	0.435	0.465	0.430	0.450	50,500	0.4412	-8.33%
2024-09-25	0	0.480	0.465	0.495	0.480	0.510	66,000	32,630	0.4944	0.480	0.465	0.495	0.480	0.510	66,000	0.4944	-5.88%
2024-09-24	0	0.510	0.485	0.530	-	-	0	0	-	0.510	0.485	0.530	-	-	0	-	0.00%
2024-09-23	0	0.510	0.485	0.540	-	-	0	0	-	0.510	0.485	0.540	-	-	0	-	0.00%
2024-09-20	0	0.510	0.500	0.530	0.510	0.540	218,000	115,260	0.5287	0.510	0.500	0.530	0.510	0.540	218,000	0.5287	-1.92%
2024-09-19	0	0.520	0.500	0.520	0.520	0.570	320,000	171,960	0.5374	0.520	0.500	0.520	0.520	0.570	320,000	0.5374	-5.45%
2024-09-17	0	0.550	0.520	0.550	0.510	0.570	246,000	131,620	0.5350	0.550	0.520	0.550	0.510	0.570	246,000	0.5350	-5.17%
2024-09-16	0	0.580	0.510	0.580	0.470	0.580	34,000	18,620	0.5476	0.580	0.510	0.580	0.470	0.580	34,000	0.5476	3.57%
2024-09-13	0	0.560	0.520	0.560	0.570	0.570	10,000	5,700	0.5700	0.560	0.520	0.560	0.570	0.570	10,000	0.5700	5.66%
2024-09-12	0	0.530	0.510	0.570	-	-	0	0	-	0.530	0.510	0.570	-	-	0	-	0.00%
2024-09-11	0	0.530	0.510	0.540	0.500	0.570	76,000	41,380	0.5445	0.530	0.510	0.540	0.500	0.570	76,000	0.5445	-7.02%
2024-09-10	0	0.570	0.510	0.570	-	-	1,000	480	0.4800	0.570	0.510	0.570	-	-	1,000	0.4800	-1.72%
2024-09-09	0	0.580	0.510	0.590	-	-	0	0	-	0.580	0.510	0.590	-	-	0	-	0.00%
2024-09-05	0	0.580	0.510	0.580	-	-	0	0	-	0.580	0.510	0.580	-	-	0	-	0.00%
2024-09-04	0	0.580	0.520	0.590	-	-	0	0	-	0.580	0.520	0.590	-	-	0	-	0.00%
2024-09-03	0	0.580	0.510	0.590	-	-	0	0	-	0.580	0.510	0.590	-	-	0	-	0.00%
2024-09-02	0	0.580	0.520	0.600	-	-	0	0	-	0.580	0.520	0.600	-	-	0	-	0.00%
2024-08-30	0	0.580	0.560	0.580	0.540	0.620	614,000	342,380	0.5576	0.580	0.560	0.580	0.540	0.620	614,000	0.5576	3.57%
2024-08-29	0	0.560	0.560	0.590	0.560	0.560	24,000	13,440	0.5600	0.560	0.560	0.590	0.560	0.560	24,000	0.5600	-1.75%
2024-08-28	0	0.570	0.560	0.600	-	-	0	0	-	0.570	0.560	0.600	-	-	0	-	0.00%
2024-08-27	0	0.570	0.560	0.600	-	-	0	0	-	0.570	0.560	0.600	-	-	0	-	0.00%
2024-08-26	0	0.570	0.570	0.630	0.570	0.620	610,000	365,920	0.5999	0.570	0.570	0.630	0.570	0.620	610,000	0.5999	-9.52%
2024-08-23	0	0.630	0.570	0.640	-	-	0	0	-	0.630	0.570	0.640	-	-	0	-	0.00%
2024-08-22	0	0.630	0.600	0.640	-	-	0	0	-	0.630	0.600	0.640	-	-	0	-	0.00%
2024-08-21	0	0.630	0.560	0.630	-	-	0	0	-	0.630	0.560	0.630	-	-	0	-	0.00%
2024-08-20	0	0.630	0.580	0.630	0.580	0.640	10,000	6,020	0.6020	0.630	0.580	0.630	0.580	0.640	10,000	0.6020	5.00%
2024-08-19	0	0.600	0.590	0.600	0.600	0.630	1,600,000	961,680	0.6011	0.600	0.590	0.600	0.600	0.630	1,600,000	0.6011	-3.23%
2024-08-16	0	0.620	0.610	0.650	0.620	0.650	81,000	52,340	0.6462	0.620	0.610	0.650	0.620	0.650	81,000	0.6462	1.64%
2024-08-15	0	0.610	0.610	0.670	0.610	0.680	8,000	5,220	0.6525	0.610	0.610	0.670	0.610	0.680	8,000	0.6525	0.00%
2024-08-14	0	0.610	0.610	0.660	0.590	0.660	30,000	18,860	0.6287	0.610	0.610	0.660	0.590	0.660	30,000	0.6287	7.02%
2024-08-13	0	0.570	0.540	0.580	0.530	0.570	50,000	28,420	0.5684	0.570	0.540	0.580	0.530	0.570	50,000	0.5684	9.62%
2024-08-12	0	0.520	0.520	0.560	0.520	0.550	44,000	23,660	0.5377	0.520	0.520	0.560	0.520	0.550	44,000	0.5377	-10.34%
2024-08-09	0	0.580	0.530	0.580	0.510	0.590	428,000	230,060	0.5375	0.580	0.530	0.580	0.510	0.590	428,000	0.5375	3.57%
2024-08-08	0	0.560	0.550	0.590	0.530	0.600	130,000	74,320	0.5717	0.560	0.550	0.590	0.530	0.600	130,000	0.5717	-1.75%
2024-08-07	0	0.570	0.520	0.570	0.520	0.580	18,000	10,100	0.5611	0.570	0.520	0.570	0.520	0.580	18,000	0.5611	14.00%
2024-08-06	0	0.500	0.500	0.520	0.500	0.600	366,000	190,180	0.5196	0.500	0.500	0.520	0.500	0.600	366,000	0.5196	-19.35%
2024-08-05	0	0.620	0.600	0.650	-	-	0	0	-	0.620	0.600	0.650	-	-	0	-	0.00%
2024-08-02	0	0.620	0.610	0.640	0.570	0.640	46,000	28,860	0.6274	0.620	0.610	0.640	0.570	0.640	46,000	0.6274	3.33%
2024-08-01	0	0.600	0.590	0.630	0.590	0.800	1,024,000	689,780	0.6736	0.600	0.590	0.630	0.590	0.800	1,024,000	0.6736	-14.29%
2024-07-31	0	0.700	0.700	0.720	0.680	0.730	930,000	654,380	0.7036	0.700	0.700	0.720	0.680	0.730	930,000	0.7036	-6.67%
2024-07-30	0	0.750	0.750	0.800	0.750	0.840	207,500	157,465	0.7589	0.750	0.750	0.800	0.750	0.840	207,500	0.7589	0.00%
2024-07-29	0	0.750	0.740	0.780	0.740	0.800	145,000	109,160	0.7528	0.750	0.740	0.780	0.740	0.800	145,000	0.7528	0.00%
2024-07-26	0	0.750	0.750	0.770	0.700	0.850	682,000	482,420	0.7074	0.750	0.750	0.770	0.700	0.850	682,000	0.7074	-10.71%
2024-07-25	0	0.840	0.800	0.840	0.790	0.840	346,000	275,480	0.7962	0.840	0.800	0.840	0.790	0.840	346,000	0.7962	13.51%
2024-07-24	0	0.740	0.740	0.780	0.710	0.710	2,000	1,420	0.7100	0.740	0.740	0.780	0.710	0.710	2,000	0.7100	-2.63%
2024-07-23	0	0.760	0.740	0.800	0.760	0.760	150,000	114,000	0.7600	0.760	0.740	0.800	0.760	0.760	150,000	0.7600	0.00%
2024-07-22	0	0.760	0.760	0.800	0.750	0.800	552,000	415,340	0.7524	0.760	0.760	0.800	0.750	0.800	552,000	0.7524	-3.80%
2024-07-19	0	0.790	0.790	0.800	0.770	0.840	926,000	740,300	0.7995	0.790	0.790	0.800	0.770	0.840	926,000	0.7995	-1.25%
2024-07-18	0	0.800	0.780	0.820	0.800	0.800	1,732,000	1,385,600	0.8000	0.800	0.780	0.820	0.800	0.800	1,732,000	0.8000	3.90%
2024-07-17	0	0.770	0.760	0.800	0.770	0.800	556,000	442,920	0.7966	0.770	0.760	0.800	0.770	0.800	556,000	0.7966	-3.75%
2024-07-16	0	0.800	0.760	0.800	0.760	0.800	934,000	745,640	0.7983	0.800	0.760	0.800	0.760	0.800	934,000	0.7983	0.00%
2024-07-15	0	0.800	0.740	0.800	0.720	0.800	942,000	749,700	0.7959	0.800	0.740	0.800	0.720	0.800	942,000	0.7959	0.00%
2024-07-12	0	0.800	0.790	0.820	0.730	0.820	1,634,000	1,305,440	0.7989	0.800	0.790	0.820	0.730	0.820	1,634,000	0.7989	0.00%
2024-07-11	0	0.800	0.800	0.830	0.780	0.800	368,000	290,940	0.7906	0.800	0.800	0.830	0.780	0.800	368,000	0.7906	0.00%
2024-07-10	0	0.800	0.800	0.850	-	-	0	0	-	0.800	0.800	0.850	-	-	0	-	0.00%
2024-07-09	0	0.800	0.750	0.800	0.800	0.810	822,000	664,620	0.8085	0.800	0.750	0.800	0.800	0.810	822,000	0.8085	1.27%
2024-07-08	0	0.790	0.750	0.790	0.650	0.800	41,000	32,120	0.7834	0.790	0.750	0.790	0.650	0.800	41,000	0.7834	-1.25%
2024-07-05	0	0.800	0.800	0.850	0.800	0.800	3,500	2,755	0.7871	0.800	0.800	0.850	0.800	0.800	3,500	0.7871	0.00%
2024-07-04	0	0.800	0.780	0.830	0.780	0.800	78,000	62,240	0.7979	0.800	0.780	0.830	0.780	0.800	78,000	0.7979	0.00%
2024-07-03	0	0.800	0.790	0.840	0.800	0.890	708,000	567,280	0.8012	0.800	0.790	0.840	0.800	0.890	708,000	0.8012	0.00%
2024-07-02	0	0.800	0.790	0.830	0.800	0.950	2,078,000	1,696,860	0.8166	0.800	0.790	0.830	0.800	0.950	2,078,000	0.8166	0.00%
2024-06-28	0	0.800	0.800	0.930	0.790	0.790	6,000	4,740	0.7900	0.800	0.800	0.930	0.790	0.790	6,000	0.7900	-1.23%
2024-06-27	0	0.810	0.750	0.890	0.810	0.810	50,000	40,500	0.8100	0.810	0.750	0.890	0.810	0.810	50,000	0.8100	-1.22%
2024-06-26	0	0.820	0.800	0.840	0.800	0.840	170,000	138,240	0.8132	0.820	0.800	0.840	0.800	0.840	170,000	0.8132	-3.53%
2024-06-25	0	0.850	0.810	0.880	0.780	0.850	509,000	432,200	0.8491	0.850	0.810	0.880	0.780	0.850	509,000	0.8491	3.66%
2024-06-24	0	0.820	0.730	0.860	0.550	0.820	345,500	236,735	0.6852	0.820	0.730	0.860	0.550	0.820	345,500	0.6852	5.13%
2024-06-21	0	0.780	0.770	0.780	0.780	0.910	328,000	268,460	0.8185	0.780	0.770	0.780	0.780	0.910	328,000	0.8185	-19.59%
2024-06-20	0	0.970	0.720	0.960	0.810	0.990	84,000	68,600	0.8167	0.970	0.720	0.960	0.810	0.990	84,000	0.8167	5.43%
2024-06-19	0	0.920	0.870	0.990	0.920	0.920	14,000	12,880	0.9200	0.920	0.870	0.990	0.920	0.920	14,000	0.9200	-2.13%
2024-06-18	0	0.940	0.930	0.990	0.930	0.980	1,042,000	1,019,400	0.9783	0.940	0.930	0.990	0.930	0.980	1,042,000	0.9783	6.82%
2024-06-17	0	0.880	0.850	0.960	0.870	0.890	18,000	15,800	0.8778	0.880	0.850	0.960	0.870	0.890	18,000	0.8778	-8.33%
2024-06-14	0	0.960	0.920	0.960	0.880	0.980	170,000	156,760	0.9221	0.960	0.920	0.960	0.880	0.980	170,000	0.9221	3.23%
2024-06-13	0	0.930	0.930	0.950	0.930	1.010	1,620,000	1,602,480	0.9892	0.930	0.930	0.950	0.930	1.010	1,620,000	0.9892	-8.82%
2024-06-12	0	1.020	1.010	1.090	0.880	1.300	1,834,000	1,846,240	1.0067	1.020	1.010	1.090	0.880	1.300	1,834,000	1.0067	-20.93%
2024-06-11	0	1.290	1.150	1.290	-	-	0	0	-	1.290	1.150	1.290	-	-	0	-	-0.77%
2024-06-07	0	1.300	1.180	1.300	-	-	0	0	-	1.300	1.180	1.300	-	-	0	-	0.00%
2024-06-06	0	1.300	1.200	1.300	1.200	1.300	787,000	970,220	1.2328	1.300	1.200	1.300	1.200	1.300	787,000	1.2328	0.00%
2024-06-05	0	1.300	1.230	1.300	1.160	1.300	426,000	514,880	1.2086	1.300	1.230	1.300	1.160	1.300	426,000	1.2086	0.00%
2024-06-04	0	1.300	1.170	1.300	1.150	1.300	772,500	914,085	1.1833	1.300	1.170	1.300	1.150	1.300	772,500	1.1833	0.00%
2024-06-03	0	1.300	1.210	1.300	1.300	1.310	233,000	305,160	1.3097	1.300	1.210	1.300	1.300	1.310	233,000	1.3097	8.33%
2024-05-31	0	1.200	1.200	1.300	1.060	1.300	276,000	316,600	1.1471	1.200	1.200	1.300	1.060	1.300	276,000	1.1471	-7.69%
2024-05-30	0	1.300	1.180	1.380	1.080	1.500	1,306,000	1,543,700	1.1820	1.300	1.180	1.380	1.080	1.500	1,306,000	1.1820	0.00%
2024-05-29	0	1.300	1.300	1.440	1.110	1.300	8,000	10,020	1.2525	1.300	1.300	1.440	1.110	1.300	8,000	1.2525	0.00%
2024-05-28	0	1.300	1.300	1.400	0.600	1.400	1,111,281	1,445,409	1.3007	1.300	1.300	1.400	0.600	1.400	1,111,281	1.3007	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2024-05-17	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2024-05-16	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2024-05-14	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2024-05-13	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2024-04-15	0	1.300	1.260	1.380	1.280	1.350	494,000	650,900	1.3176	1.300	1.260	1.380	1.280	1.350	494,000	1.3176	-2.99%
2024-04-12	0	1.340	1.280	1.340	1.280	1.450	872,000	1,153,600	1.3229	1.340	1.280	1.340	1.280	1.450	872,000	1.3229	-1.47%
2024-04-11	1	-	-	-	-	-	0	0	-	1.360	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	1.360	-	-	-	-	0	-	0.00%
2024-04-09	0	1.360	1.340	1.400	1.330	1.400	28,500	38,520	1.3516	1.360	1.340	1.400	1.330	1.400	28,500	1.3516	2.26%
2024-04-08	0	1.330	1.330	1.460	1.300	1.500	134,000	181,060	1.3512	1.330	1.330	1.460	1.300	1.500	134,000	1.3512	2.31%
2024-04-05	0	1.300	1.300	1.350	1.300	1.400	462,000	616,360	1.3341	1.300	1.300	1.350	1.300	1.400	462,000	1.3341	0.78%
2024-04-03	0	1.290	1.280	1.390	1.290	1.320	450,000	585,020	1.3000	1.290	1.280	1.390	1.290	1.320	450,000	1.3000	-2.27%
2024-04-02	0	1.320	1.290	1.360	1.290	1.320	483,000	628,280	1.3008	1.320	1.290	1.360	1.290	1.320	483,000	1.3008	1.54%
2024-03-28	0	1.300	1.300	1.360	1.300	1.340	8,775,000	10,538,405	1.2010	1.300	1.300	1.360	1.300	1.340	8,775,000	1.2010	-1.52%
2024-03-27	0	1.320	1.320	1.350	1.300	1.430	68,000	92,520	1.3606	1.320	1.320	1.350	1.300	1.430	68,000	1.3606	-2.94%
2024-03-26	0	1.360	1.310	1.420	-	-	0	0	-	1.360	1.310	1.420	-	-	0	-	0.00%
2024-03-25	0	1.360	1.320	1.470	1.320	1.320	5,500	7,215	1.3118	1.360	1.320	1.470	1.320	1.320	5,500	1.3118	0.00%
2024-03-22	0	1.360	1.360	1.430	1.260	1.500	2,614,000	3,416,960	1.3072	1.360	1.360	1.430	1.260	1.500	2,614,000	1.3072	0.00%
2024-03-21	0	1.360	1.340	1.380	1.300	1.500	350,000	469,600	1.3417	1.360	1.340	1.380	1.300	1.500	350,000	1.3417	-9.33%
2024-03-20	0	1.500	1.500	1.510	1.470	1.550	107,000	160,810	1.5029	1.500	1.500	1.510	1.470	1.550	107,000	1.5029	3.45%
2024-03-19	0	1.450	1.450	1.490	1.400	1.880	488,000	787,440	1.6136	1.450	1.450	1.490	1.400	1.880	488,000	1.6136	-21.20%
2024-03-18	0	1.840	1.800	1.850	1.790	1.890	636,000	1,157,560	1.8201	1.840	1.800	1.850	1.790	1.890	636,000	1.8201	1.66%
2024-03-15	0	1.810	1.800	1.930	1.700	1.870	154,000	274,460	1.7822	1.810	1.800	1.930	1.700	1.870	154,000	1.7822	-0.55%
2024-03-14	0	1.820	1.770	1.900	1.770	2.130	529,500	1,015,935	1.9187	1.820	1.770	1.900	1.770	2.130	529,500	1.9187	1.11%
2024-03-13	0	1.800	1.800	1.850	1.400	1.890	348,000	567,740	1.6314	1.800	1.800	1.850	1.400	1.890	348,000	1.6314	26.76%
2024-03-12	0	1.420	1.400	1.440	1.250	1.700	750,000	1,061,300	1.4151	1.420	1.400	1.440	1.250	1.700	750,000	1.4151	-17.92%
2024-03-11	0	1.730	1.710	1.760	1.710	2.050	365,000	709,100	1.9427	1.730	1.710	1.760	1.710	2.050	365,000	1.9427	-16.02%
2024-03-08	0	2.060	1.920	2.090	1.990	2.060	126,000	254,400	2.0190	2.060	1.920	2.090	1.990	2.060	126,000	2.0190	0.49%
2024-03-07	0	2.050	1.960	2.060	1.970	2.100	190,812	388,389	2.0355	2.050	1.960	2.060	1.970	2.100	190,812	2.0355	0.49%
2024-03-06	0	2.040	1.940	2.040	1.960	2.050	352,000	706,645	2.0075	2.040	1.940	2.040	1.960	2.050	352,000	2.0075	-2.86%
2024-03-05	0	2.100	2.040	2.100	1.860	2.130	365,000	734,700	2.0129	2.100	2.040	2.100	1.860	2.130	365,000	2.0129	8.81%
2024-03-04	0	1.930	1.930	1.940	1.800	1.930	297,000	553,900	1.8650	1.930	1.930	1.940	1.800	1.930	297,000	1.8650	-1.53%
2024-03-01	0	1.960	1.900	2.050	1.900	2.100	246,500	489,080	1.9841	1.960	1.900	2.050	1.900	2.100	246,500	1.9841	-2.00%
2024-02-29	0	2.000	2.000	2.170	1.860	2.200	155,000	297,540	1.9196	2.000	2.000	2.170	1.860	2.200	155,000	1.9196	11.11%
2024-02-28	0	1.800	1.800	1.880	1.750	1.880	246,000	446,480	1.8150	1.800	1.800	1.880	1.750	1.880	246,000	1.8150	-5.26%
2024-02-27	0	1.900	1.800	1.940	1.800	1.900	256,000	476,540	1.8615	1.900	1.800	1.940	1.800	1.900	256,000	1.8615	2.15%
2024-02-26	0	1.860	1.750	1.870	1.720	1.860	208,000	373,280	1.7946	1.860	1.750	1.870	1.720	1.860	208,000	1.7946	-1.59%
2024-02-23	0	1.890	1.830	1.900	1.690	1.890	496,000	874,920	1.7640	1.890	1.830	1.900	1.690	1.890	496,000	1.7640	9.25%
2024-02-22	0	1.730	1.730	-	1.680	1.680	10,000	16,800	1.6800	1.730	1.730	-	1.680	1.680	10,000	1.6800	-9.90%
2024-02-21	0	1.920	1.780	1.920	1.900	2.100	56,000	111,960	1.9993	1.920	1.780	1.920	1.900	2.100	56,000	1.9993	1.05%
2024-02-20	0	1.900	1.850	1.930	1.710	1.900	70,156	126,543	1.8037	1.900	1.850	1.930	1.710	1.900	70,156	1.8037	0.00%
2024-02-19	0	1.900	1.710	1.900	1.720	2.050	173,000	311,810	1.8024	1.900	1.710	1.900	1.720	2.050	173,000	1.8024	-7.32%
2024-02-16	0	2.050	2.030	2.100	2.050	2.400	324,500	707,685	2.1808	2.050	2.030	2.100	2.050	2.400	324,500	2.1808	-6.82%
2024-02-15	0	2.200	2.200	2.350	1.790	2.300	406,500	801,645	1.9721	2.200	2.200	2.350	1.790	2.300	406,500	1.9721	16.40%
2024-02-14	0	1.890	1.760	1.900	1.450	1.900	652,000	1,028,530	1.5775	1.890	1.760	1.900	1.450	1.900	652,000	1.5775	35.00%
2024-02-09	0	1.400	1.400	1.450	1.400	1.420	394,000	553,420	1.4046	1.400	1.400	1.450	1.400	1.420	394,000	1.4046	4.48%
2024-02-08	0	1.340	1.300	1.360	1.200	1.970	826,500	1,099,185	1.3299	1.340	1.300	1.360	1.200	1.970	826,500	1.3299	-39.37%
2024-02-07	1	-	-	-	-	-	0	0	-	2.210	-	-	-	-	0	-	0.00%
2024-02-06	0	2.210	2.110	2.210	2.040	2.210	151,500	320,910	2.1182	2.210	2.110	2.210	2.040	2.210	151,500	2.1182	9.95%
2024-02-05	0	2.010	2.000	2.020	2.000	2.190	1,235,500	2,476,355	2.0043	2.010	2.000	2.020	2.000	2.190	1,235,500	2.0043	-1.47%
2024-02-02	0	2.040	2.040	2.050	2.000	2.250	1,305,000	2,684,430	2.0570	2.040	2.040	2.050	2.000	2.250	1,305,000	2.0570	-3.32%
2024-02-01	0	2.110	2.110	2.240	2.110	2.540	716,000	1,675,100	2.3395	2.110	2.110	2.240	2.110	2.540	716,000	2.3395	-20.68%
2024-01-31	0	2.660	2.510	2.530	2.000	2.670	5,875,000	13,364,030	2.2747	2.660	2.510	2.530	2.000	2.670	5,875,000	2.2747	0.76%
2024-01-30	0	2.640	2.590	2.640	2.200	3.200	898,500	2,339,510	2.6038	2.640	2.590	2.640	2.200	3.200	898,500	2.6038	-17.50%
2024-01-29	0	3.200	3.200	3.270	2.650	3.260	10,427,286	29,950,120	2.8723	3.200	3.200	3.270	2.650	3.260	10,427,286	2.8723	15.94%
2024-01-26	0	2.760	2.620	2.760	1.870	2.800	4,122,500	10,629,565	2.5784	2.760	2.620	2.760	1.870	2.800	4,122,500	2.5784	32.69%
2024-01-25	0	2.080	2.110	2.220	1.430	2.360	2,018,062	4,312,366	2.1369	2.080	2.110	2.220	1.430	2.360	2,018,062	2.1369	10.05%
2024-01-24	0	1.890	1.890	1.900	1.500	1.900	1,517,000	2,726,575	1.7973	1.890	1.890	1.900	1.500	1.900	1,517,000	1.7973	31.25%
2024-01-23	0	1.440	1.350	1.540	1.200	1.490	691,500	938,545	1.3573	1.440	1.350	1.540	1.200	1.490	691,500	1.3573	15.20%
2024-01-22	0	1.250	1.200	1.250	1.170	1.390	656,000	813,620	1.2403	1.250	1.200	1.250	1.170	1.390	656,000	1.2403	-10.71%
2024-01-19	0	1.400	1.380	1.410	1.220	1.600	359,031	518,862	1.4452	1.400	1.380	1.410	1.220	1.600	359,031	1.4452	-13.58%
2024-01-18	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2024-01-17	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2024-01-16	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2024-01-15	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2024-01-12	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2024-01-11	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2024-01-10	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2024-01-09	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2024-01-08	1	-	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
2024-01-05	0	1.620	1.610	1.700	1.560	1.850	5,437,000	9,853,190	1.8122	1.620	1.610	1.700	1.560	1.850	5,437,000	1.8122	-0.61%
2024-01-04	0	1.630	1.620	1.670	1.600	1.740	153,000	256,755	1.6781	1.630	1.620	1.670	1.600	1.740	153,000	1.6781	-4.68%
2024-01-03	0	1.710	1.710	1.780	1.710	1.850	932,812	1,646,700	1.7653	1.710	1.710	1.780	1.710	1.850	932,812	1.7653	-5.52%
2024-01-02	0	1.810	1.810	1.880	1.620	1.950	4,191,500	7,797,810	1.8604	1.810	1.810	1.880	1.620	1.950	4,191,500	1.8604	12.42%
2023-12-29	0	1.610	1.610	1.670	1.510	1.720	3,925,000	6,672,105	1.6999	1.610	1.610	1.670	1.510	1.720	3,925,000	1.6999	5.23%
2023-12-28	0	1.530	1.520	1.700	1.470	1.700	2,926,500	4,895,905	1.6730	1.530	1.520	1.700	1.470	1.700	2,926,500	1.6730	4.08%
2023-12-27	0	1.470	1.380	1.470	1.360	1.540	2,767,000	4,133,865	1.4940	1.470	1.380	1.470	1.360	1.540	2,767,000	1.4940	5.00%
2023-12-22	0	1.400	1.330	1.400	1.270	1.500	2,306,000	3,231,120	1.4012	1.400	1.330	1.400	1.270	1.500	2,306,000	1.4012	-2.10%
2023-12-21	0	1.430	1.420	1.430	1.420	1.500	399,500	582,755	1.4587	1.430	1.420	1.430	1.420	1.500	399,500	1.4587	-0.69%
2023-12-20	0	1.440	1.430	1.490	1.420	1.500	150,500	219,650	1.4595	1.440	1.430	1.490	1.420	1.500	150,500	1.4595	1.41%
2023-12-19	0	1.420	1.420	1.500	1.290	1.700	3,318,500	5,108,255	1.5393	1.420	1.420	1.500	1.290	1.700	3,318,500	1.5393	1.43%
2023-12-18	0	1.400	1.310	1.450	1.180	1.400	521,500	657,275	1.2604	1.400	1.310	1.450	1.180	1.400	521,500	1.2604	12.00%
2023-12-15	0	1.250	1.240	1.250	1.230	1.500	485,156	667,712	1.3763	1.250	1.240	1.250	1.230	1.500	485,156	1.3763	0.00%
2023-12-14	0	1.250	1.250	1.300	1.170	1.260	1,338,312	1,671,405	1.2489	1.250	1.250	1.300	1.170	1.260	1,338,312	1.2489	4.17%
2023-12-13	0	1.200	1.200	1.300	1.200	1.320	422,500	514,025	1.2166	1.200	1.200	1.300	1.200	1.320	422,500	1.2166	-7.69%
2023-12-12	0	1.300	1.250	1.320	1.170	1.330	78,500	98,245	1.2515	1.300	1.250	1.320	1.170	1.330	78,500	1.2515	1.56%
2023-12-11	0	1.280	1.200	1.280	1.070	1.280	1,713,500	1,863,745	1.0877	1.280	1.200	1.280	1.070	1.280	1,713,500	1.0877	13.27%
2023-12-08	0	1.130	1.130	1.200	1.050	1.220	138,687	164,016	1.1826	1.130	1.130	1.200	1.050	1.220	138,687	1.1826	-1.74%
2023-12-07	0	1.150	1.070	1.170	-	-	0	0	-	1.150	1.070	1.170	-	-	0	-	0.00%
2023-12-06	0	1.150	1.100	1.110	1.080	1.250	122,000	150,540	1.2339	1.150	1.100	1.110	1.080	1.250	122,000	1.2339	-4.17%
2023-12-05	0	1.200	1.100	1.200	1.060	1.200	45,375	49,406	1.0888	1.200	1.100	1.200	1.060	1.200	45,375	1.0888	2.56%
2023-12-04	0	1.170	1.150	1.210	1.000	1.240	346,531	397,859	1.1481	1.170	1.150	1.210	1.000	1.240	346,531	1.1481	8.33%
2023-12-01	0	1.080	1.050	1.130	1.080	1.150	139,000	156,630	1.1268	1.080	1.050	1.130	1.080	1.150	139,000	1.1268	-6.09%
2023-11-30	0	1.150	1.100	1.150	1.150	1.250	463,500	558,965	1.2060	1.150	1.100	1.150	1.150	1.250	463,500	1.2060	-8.00%
2023-11-29	0	1.250	1.200	1.250	-	-	1,500	1,725	1.1500	1.250	1.200	1.250	-	-	1,500	1.1500	0.00%
2023-11-28	0	1.250	1.180	1.260	1.160	1.250	172,375	213,711	1.2398	1.250	1.180	1.260	1.160	1.250	172,375	1.2398	0.00%
2023-11-27	0	1.250	1.250	1.320	1.240	1.260	146,000	182,640	1.2510	1.250	1.250	1.320	1.240	1.260	146,000	1.2510	-6.02%
2023-11-24	0	1.330	1.330	1.350	1.180	1.300	8,000	10,160	1.2700	1.330	1.330	1.350	1.180	1.300	8,000	1.2700	6.40%
2023-11-23	0	1.250	1.250	1.300	1.140	1.270	133,000	162,760	1.2238	1.250	1.250	1.300	1.140	1.270	133,000	1.2238	1.63%
2023-11-22	0	1.230	1.220	1.250	-	-	0	0	-	1.230	1.220	1.250	-	-	0	-	0.00%
2023-11-21	0	1.230	1.230	1.300	-	-	0	0	-	1.230	1.230	1.300	-	-	0	-	0.00%
2023-11-20	0	1.230	1.220	1.290	1.230	1.270	90,000	112,680	1.2520	1.230	1.220	1.290	1.230	1.270	90,000	1.2520	-3.91%
2023-11-17	0	1.280	1.280	1.400	1.260	1.360	46,000	61,040	1.3270	1.280	1.280	1.400	1.260	1.360	46,000	1.3270	-8.57%
2023-11-16	0	1.400	1.400	1.450	1.390	1.470	10,000	14,060	1.4060	1.400	1.400	1.450	1.390	1.470	10,000	1.4060	0.00%
2023-11-15	0	1.400	1.350	1.500	-	-	0	0	-	1.400	1.350	1.500	-	-	0	-	0.00%
2023-11-14	0	1.400	1.400	1.410	1.400	1.600	199,000	286,820	1.4413	1.400	1.400	1.410	1.400	1.600	199,000	1.4413	-12.50%
2023-11-13	0	1.600	1.400	1.690	-	-	0	0	-	1.600	1.400	1.690	-	-	0	-	0.00%
2023-11-10	0	1.600	1.590	1.650	1.300	1.700	774,000	1,238,190	1.5997	1.600	1.590	1.650	1.300	1.700	774,000	1.5997	14.29%
2023-11-09	0	1.400	1.320	1.400	-	-	0	0	-	1.400	1.320	1.400	-	-	0	-	-2.78%
2023-11-08	0	1.440	1.440	1.480	1.240	1.480	347,500	456,030	1.3123	1.440	1.440	1.480	1.240	1.480	347,500	1.3123	15.20%
2023-11-07	0	1.250	1.240	1.300	1.250	1.250	4,000	5,000	1.2500	1.250	1.240	1.300	1.250	1.250	4,000	1.2500	1.63%
2023-11-06	0	1.230	1.230	1.250	1.120	1.250	1,298,000	1,598,985	1.2319	1.230	1.230	1.250	1.120	1.250	1,298,000	1.2319	-1.60%
2023-11-03	0	1.250	1.250	1.270	1.180	1.260	4,924,000	5,927,020	1.2037	1.250	1.250	1.270	1.180	1.260	4,924,000	1.2037	0.00%
2023-11-02	0	1.250	1.220	1.260	1.180	1.250	50,000	62,140	1.2428	1.250	1.220	1.260	1.180	1.250	50,000	1.2428	7.76%
2023-11-01	0	1.160	1.140	1.170	1.160	1.230	544,000	652,680	1.1998	1.160	1.140	1.170	1.160	1.230	544,000	1.1998	-7.94%
2023-10-31	0	1.260	1.220	1.260	1.250	1.260	58,000	72,980	1.2583	1.260	1.220	1.260	1.250	1.260	58,000	1.2583	3.28%
2023-10-30	0	1.220	1.210	1.280	1.220	1.290	60,000	75,120	1.2520	1.220	1.210	1.280	1.220	1.290	60,000	1.2520	1.67%
2023-10-27	0	1.200	1.200	1.300	1.110	1.350	423,000	523,720	1.2381	1.200	1.200	1.300	1.110	1.350	423,000	1.2381	-6.98%
2023-10-26	0	1.290	1.290	1.300	1.210	1.380	486,500	638,470	1.3124	1.290	1.290	1.300	1.210	1.380	486,500	1.3124	2.38%
2023-10-25	0	1.260	1.260	1.320	1.210	1.360	1,054,000	1,330,940	1.2628	1.260	1.260	1.320	1.210	1.360	1,054,000	1.2628	5.00%
2023-10-24	0	1.200	1.170	1.220	1.160	1.250	193,500	236,175	1.2205	1.200	1.170	1.220	1.160	1.250	193,500	1.2205	-1.64%
2023-10-20	0	1.220	1.170	1.230	1.100	1.240	673,000	772,500	1.1478	1.220	1.170	1.230	1.100	1.240	673,000	1.1478	7.02%
2023-10-19	0	1.140	1.070	1.180	1.080	1.200	64,500	76,255	1.1822	1.140	1.070	1.180	1.080	1.200	64,500	1.1822	-0.87%
2023-10-18	0	1.150	1.020	1.180	1.000	1.300	1,171,000	1,342,845	1.1468	1.150	1.020	1.180	1.000	1.300	1,171,000	1.1468	15.00%
2023-10-17	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-10-16	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-10-13	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-10-12	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-10-11	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-10-10	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-10-09	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-10-06	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-10-05	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-10-04	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-10-03	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-09-29	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-09-28	0	1.000	0.880	1.050	-	-	0	0	-	1.000	0.880	1.050	-	-	0	-	0.00%
2023-09-27	0	1.000	0.930	1.000	0.920	1.000	114,500	114,015	0.9958	1.000	0.930	1.000	0.920	1.000	114,500	0.9958	5.26%
2023-09-26	0	0.950	0.930	0.970	0.950	1.000	38,000	37,500	0.9868	0.950	0.930	0.970	0.950	1.000	38,000	0.9868	0.00%
2023-09-25	0	0.950	0.880	0.980	-	-	0	0	-	0.950	0.880	0.980	-	-	0	-	0.00%
2023-09-22	0	0.950	0.900	0.980	0.820	0.950	732,000	693,000	0.9467	0.950	0.900	0.980	0.820	0.950	732,000	0.9467	5.56%
2023-09-21	0	0.900	0.900	0.950	0.870	0.900	88,000	76,740	0.8720	0.900	0.900	0.950	0.870	0.900	88,000	0.8720	0.00%
2023-09-20	0	0.900	0.860	0.950	-	-	0	0	-	0.900	0.860	0.950	-	-	0	-	0.00%
2023-09-19	0	0.900	0.900	0.980	0.860	0.950	220,000	207,260	0.9421	0.900	0.900	0.980	0.860	0.950	220,000	0.9421	-5.26%
2023-09-18	0	0.950	0.950	0.980	-	-	0	0	-	0.950	0.950	0.980	-	-	0	-	0.00%
2023-09-15	0	0.950	0.950	0.980	0.950	0.980	236,000	227,860	0.9655	0.950	0.950	0.980	0.950	0.980	236,000	0.9655	-1.04%
2023-09-14	0	0.960	0.960	1.050	0.960	0.960	6,000	5,760	0.9600	0.960	0.960	1.050	0.960	0.960	6,000	0.9600	1.05%
2023-09-13	0	0.950	0.950	1.080	0.930	0.980	756,000	718,220	0.9500	0.950	0.950	1.080	0.930	0.980	756,000	0.9500	1.06%
2023-09-12	0	0.940	0.910	0.980	0.920	1.040	140,000	133,900	0.9564	0.940	0.910	0.980	0.920	1.040	140,000	0.9564	3.30%
2023-09-11	0	0.910	0.890	1.010	0.800	1.000	1,637,500	1,608,360	0.9822	0.910	0.890	1.010	0.800	1.000	1,637,500	0.9822	-2.15%
2023-09-07	0	0.930	0.830	0.950	-	-	0	0	-	0.930	0.830	0.950	-	-	0	-	0.00%
2023-09-06	0	0.930	0.880	0.950	0.860	0.950	1,387,500	1,291,905	0.9311	0.930	0.880	0.950	0.860	0.950	1,387,500	0.9311	-2.11%
2023-09-05	0	0.950	0.830	0.970	0.890	0.990	84,500	82,260	0.9735	0.950	0.830	0.970	0.890	0.990	84,500	0.9735	-4.04%
2023-09-04	0	0.990	0.860	0.990	0.780	1.000	52,000	46,240	0.8892	0.990	0.860	0.990	0.780	1.000	52,000	0.8892	11.24%
2023-08-31	0	0.890	0.720	0.900	0.770	0.890	110,000	97,660	0.8878	0.890	0.720	0.900	0.770	0.890	110,000	0.8878	-1.11%
2023-08-30	0	0.900	0.810	0.930	-	-	0	0	-	0.900	0.810	0.930	-	-	0	-	0.00%
2023-08-29	0	0.900	0.760	0.920	0.900	0.900	10,000	9,000	0.9000	0.900	0.760	0.920	0.900	0.900	10,000	0.9000	3.45%
2023-08-28	0	0.870	0.830	0.920	-	-	0	0	-	0.870	0.830	0.920	-	-	0	-	0.00%
2023-08-25	0	0.870	0.780	0.880	0.870	0.880	340,000	297,820	0.8759	0.870	0.780	0.880	0.870	0.880	340,000	0.8759	0.00%
2023-08-24	0	0.870	0.730	0.880	-	-	0	0	-	0.870	0.730	0.880	-	-	0	-	-1.14%
2023-08-23	0	0.880	0.770	0.930	-	-	0	0	-	0.880	0.770	0.930	-	-	0	-	0.00%
2023-08-22	0	0.880	0.790	0.910	-	-	0	0	-	0.880	0.790	0.910	-	-	0	-	0.00%
2023-08-21	0	0.880	0.830	0.910	0.810	0.880	1,056,000	929,140	0.8799	0.880	0.830	0.910	0.810	0.880	1,056,000	0.8799	0.00%
2023-08-18	0	0.880	0.880	0.920	0.850	1.000	838,000	786,880	0.9390	0.880	0.880	0.920	0.850	1.000	838,000	0.9390	0.00%
2023-08-17	0	0.880	-	0.870	0.560	0.890	1,223,000	1,086,420	0.8883	0.880	-	0.870	0.560	0.890	1,223,000	0.8883	0.00%
2023-08-16	0	0.880	0.880	0.930	0.880	0.880	12,000	10,560	0.8800	0.880	0.880	0.930	0.880	0.880	12,000	0.8800	-1.12%
2023-08-15	0	0.890	0.880	0.930	-	-	0	0	-	0.890	0.880	0.930	-	-	0	-	0.00%
2023-08-14	0	0.890	0.890	0.950	0.890	0.890	3,500	3,070	0.8771	0.890	0.890	0.950	0.890	0.890	3,500	0.8771	-5.32%
2023-08-11	0	0.940	0.880	0.950	0.920	0.940	278,000	258,460	0.9297	0.940	0.880	0.950	0.920	0.940	278,000	0.9297	1.08%
2023-08-10	0	0.930	0.900	0.940	0.930	0.930	700,000	651,000	0.9300	0.930	0.900	0.940	0.930	0.930	700,000	0.9300	-1.06%
2023-08-09	0	0.940	0.860	0.950	-	-	0	0	-	0.940	0.860	0.950	-	-	0	-	0.00%
2023-08-08	0	0.940	0.880	0.950	0.940	0.940	4,000	3,760	0.9400	0.940	0.880	0.950	0.940	0.940	4,000	0.9400	0.00%
2023-08-07	0	0.940	0.890	0.940	0.950	0.950	2,000	1,900	0.9500	0.940	0.890	0.940	0.950	0.950	2,000	0.9500	9.30%
2023-08-04	0	0.860	0.850	0.910	0.860	0.860	14,000	12,040	0.8600	0.860	0.850	0.910	0.860	0.860	14,000	0.8600	-1.15%
2023-08-03	0	0.870	0.830	0.920	0.870	0.930	14,500	12,700	0.8759	0.870	0.830	0.920	0.870	0.930	14,500	0.8759	1.16%
2023-08-02	0	0.860	0.860	0.930	0.840	0.870	79,000	67,420	0.8534	0.860	0.860	0.930	0.840	0.870	79,000	0.8534	-4.44%
2023-08-01	0	0.900	0.870	0.930	-	-	0	0	-	0.900	0.870	0.930	-	-	0	-	0.00%
2023-07-31	0	0.900	0.870	0.930	0.880	0.990	22,000	19,900	0.9045	0.900	0.870	0.930	0.880	0.990	22,000	0.9045	3.45%
2023-07-28	0	0.870	0.860	0.910	-	-	0	0	-	0.870	0.860	0.910	-	-	0	-	0.00%
2023-07-27	0	0.870	0.860	0.900	-	-	0	0	-	0.870	0.860	0.900	-	-	0	-	0.00%
2023-07-26	0	0.870	0.860	0.900	-	-	0	0	-	0.870	0.860	0.900	-	-	0	-	0.00%
2023-07-25	0	0.870	0.870	0.900	0.870	0.870	7,500	6,495	0.8660	0.870	0.870	0.900	0.870	0.870	7,500	0.8660	0.00%
2023-07-24	0	0.870	0.860	0.900	0.850	0.870	92,000	79,280	0.8617	0.870	0.860	0.900	0.850	0.870	92,000	0.8617	-1.14%
2023-07-21	0	0.880	0.880	0.910	0.880	0.920	554,000	509,600	0.9199	0.880	0.880	0.910	0.880	0.920	554,000	0.9199	-3.30%
2023-07-20	0	0.910	0.880	0.950	-	-	1,000	860	0.8600	0.910	0.880	0.950	-	-	1,000	0.8600	0.00%
2023-07-19	0	0.910	0.900	0.960	0.910	1.000	6,000	5,640	0.9400	0.910	0.900	0.960	0.910	1.000	6,000	0.9400	-2.15%
2023-07-18	0	0.930	0.900	0.940	-	-	0	0	-	0.930	0.900	0.940	-	-	0	-	0.00%
2023-07-14	0	0.930	0.930	1.000	0.930	0.990	204,000	201,720	0.9888	0.930	0.930	1.000	0.930	0.990	204,000	0.9888	-7.00%
2023-07-13	0	1.000	0.940	1.020	1.000	1.000	34,000	33,920	0.9976	1.000	0.940	1.020	1.000	1.000	34,000	0.9976	0.00%
2023-07-12	0	1.000	0.970	1.030	1.000	1.000	102,000	101,980	0.9998	1.000	0.970	1.030	1.000	1.000	102,000	0.9998	-5.66%
2023-07-11	0	1.060	0.960	1.060	0.910	1.060	192,000	179,140	0.9330	1.060	0.960	1.060	0.910	1.060	192,000	0.9330	16.48%
2023-07-10	0	0.910	0.910	0.950	-	-	0	0	-	0.910	0.910	0.950	-	-	0	-	0.00%
2023-07-07	0	0.910	0.910	1.030	0.890	1.010	356,000	334,440	0.9394	0.910	0.910	1.030	0.890	1.010	356,000	0.9394	3.41%
2023-07-06	0	0.880	0.880	1.100	0.880	1.100	99,500	94,410	0.9488	0.880	0.880	1.100	0.880	1.100	99,500	0.9488	-3.30%
2023-07-05	0	0.910	0.880	0.920	0.860	0.920	1,107,750	1,018,810	0.9197	0.910	0.880	0.920	0.860	0.920	1,107,750	0.9197	-1.09%
2023-07-04	0	0.920	0.910	0.990	0.920	0.990	364,000	342,420	0.9407	0.920	0.910	0.990	0.920	0.990	364,000	0.9407	2.22%
2023-07-03	0	0.900	0.900	0.960	0.900	0.970	2,662,000	2,561,400	0.9622	0.900	0.900	0.960	0.900	0.970	2,662,000	0.9622	-7.22%
2023-06-30	0	0.970	0.880	0.970	-	-	0	0	-	0.970	0.880	0.970	-	-	0	-	-2.02%
2023-06-29	0	0.990	0.920	0.990	1.190	1.190	2,002	2,381	1.1893	0.990	0.920	0.990	1.190	1.190	2,002	1.1893	0.00%
2023-06-28	0	0.990	0.880	1.000	-	-	0	0	-	0.990	0.880	1.000	-	-	0	-	0.00%
2023-06-27	0	0.990	0.900	0.990	-	-	0	0	-	0.990	0.900	0.990	-	-	0	-	0.00%
2023-06-26	0	0.990	0.860	1.000	-	-	0	0	-	0.990	0.860	1.000	-	-	0	-	0.00%
2023-06-23	0	0.990	0.910	0.990	0.870	1.000	4,500	4,140	0.9200	0.990	0.910	0.990	0.870	1.000	4,500	0.9200	7.61%
2023-06-21	0	0.920	0.820	0.920	0.820	0.920	2,622,000	2,385,520	0.9098	0.920	0.820	0.920	0.820	0.920	2,622,000	0.9098	1.10%
2023-06-20	0	0.910	0.820	0.910	0.900	0.910	24,000	21,820	0.9092	0.910	0.820	0.910	0.900	0.910	24,000	0.9092	-1.09%
2023-06-19	0	0.920	0.820	0.920	0.860	0.930	56,000	51,880	0.9264	0.920	0.820	0.920	0.860	0.930	56,000	0.9264	-2.13%
2023-06-16	0	0.940	0.860	0.940	0.910	0.940	4,000	3,700	0.9250	0.940	0.860	0.940	0.910	0.940	4,000	0.9250	5.62%
2023-06-15	0	0.890	0.800	0.890	-	-	0	0	-	0.890	0.800	0.890	-	-	0	-	-1.11%
2023-06-14	0	0.900	0.850	0.900	0.880	1.000	40,500	35,955	0.8878	0.900	0.850	0.900	0.880	1.000	40,500	0.8878	1.12%
2023-06-13	0	0.890	0.890	0.900	0.880	0.900	536,000	482,020	0.8993	0.890	0.890	0.900	0.880	0.900	536,000	0.8993	-1.11%
2023-06-12	0	0.900	0.880	0.900	0.870	0.930	2,354,000	2,171,860	0.9226	0.900	0.880	0.900	0.870	0.930	2,354,000	0.9226	-2.17%
2023-06-09	0	0.920	0.870	0.920	-	-	0	0	-	0.920	0.870	0.920	-	-	0	-	0.00%
2023-06-08	0	0.920	0.870	0.920	-	-	0	0	-	0.920	0.870	0.920	-	-	0	-	-5.15%
2023-06-07	0	0.970	0.870	0.970	-	-	0	0	-	0.970	0.870	0.970	-	-	0	-	0.00%
2023-06-06	0	0.970	0.870	0.970	-	-	0	0	-	0.970	0.870	0.970	-	-	0	-	0.00%
2023-06-05	0	0.970	0.870	0.970	0.910	0.990	66,500	61,260	0.9212	0.970	0.870	0.970	0.910	0.990	66,500	0.9212	4.30%
2023-06-02	0	0.930	0.870	0.930	0.930	0.930	8,500	7,860	0.9247	0.930	0.870	0.930	0.930	0.930	8,500	0.9247	1.09%
2023-06-01	0	0.920	0.870	0.920	-	-	0	0	-	0.920	0.870	0.920	-	-	0	-	-1.08%
2023-05-31	0	0.930	0.870	0.940	-	-	0	0	-	0.930	0.870	0.940	-	-	0	-	0.00%
2023-05-30	0	0.930	0.870	0.930	-	-	0	0	-	0.930	0.870	0.930	-	-	0	-	0.00%
2023-05-29	0	0.930	0.870	0.930	0.870	0.930	112,000	101,000	0.9018	0.930	0.870	0.930	0.870	0.930	112,000	0.9018	0.00%
2023-05-25	0	0.930	0.870	0.930	-	-	0	0	-	0.930	0.870	0.930	-	-	0	-	0.00%
2023-05-24	0	0.930	0.870	0.930	0.890	0.950	15,500	14,385	0.9281	0.930	0.870	0.930	0.890	0.950	15,500	0.9281	0.00%
2023-05-23	0	0.930	0.880	0.930	0.890	0.930	52,000	47,760	0.9185	0.930	0.880	0.930	0.890	0.930	52,000	0.9185	0.00%
2023-05-22	0	0.930	0.900	0.940	0.850	0.940	189,000	171,760	0.9088	0.930	0.900	0.940	0.850	0.940	189,000	0.9088	0.00%
2023-05-19	0	0.930	-	0.950	-	-	0	0	-	0.930	-	0.950	-	-	0	-	0.00%
2023-05-18	0	0.930	0.890	0.930	0.870	0.940	36,000	33,460	0.9294	0.930	0.890	0.930	0.870	0.940	36,000	0.9294	-1.06%
2023-05-17	0	0.940	-	0.970	-	-	0	0	-	0.940	-	0.970	-	-	0	-	0.00%
2023-05-16	0	0.940	0.910	0.940	0.900	0.950	48,000	45,100	0.9396	0.940	0.910	0.940	0.900	0.950	48,000	0.9396	-1.05%
2023-05-15	0	0.950	0.900	1.000	-	-	0	0	-	0.950	0.900	1.000	-	-	0	-	0.00%
2023-05-12	0	0.950	0.830	0.950	0.900	0.960	190,000	173,500	0.9132	0.950	0.830	0.950	0.900	0.960	190,000	0.9132	4.40%
2023-05-11	0	0.910	0.900	0.950	0.900	0.950	107,500	100,905	0.9387	0.910	0.900	0.950	0.900	0.950	107,500	0.9387	-4.21%
2023-05-10	0	0.950	0.860	0.960	-	-	0	0	-	0.950	0.860	0.960	-	-	0	-	-1.04%
2023-05-09	0	0.960	0.870	0.970	0.860	0.980	27,000	25,330	0.9381	0.960	0.870	0.970	0.860	0.980	27,000	0.9381	0.00%
2023-05-08	0	0.960	0.910	0.980	0.850	0.970	41,500	37,815	0.9112	0.960	0.910	0.980	0.850	0.970	41,500	0.9112	0.00%
2023-05-05	0	0.960	0.850	0.980	-	-	0	0	-	0.960	0.850	0.980	-	-	0	-	0.00%
2023-05-04	0	0.960	0.920	0.960	0.920	0.960	104,500	97,475	0.9328	0.960	0.920	0.960	0.920	0.960	104,500	0.9328	3.23%
2023-05-03	0	0.930	0.920	0.930	0.930	0.960	162,000	151,740	0.9367	0.930	0.920	0.930	0.930	0.960	162,000	0.9367	-6.06%
2023-05-02	0	0.990	0.910	1.000	-	-	0	0	-	0.990	0.910	1.000	-	-	0	-	0.00%
2023-04-28	0	0.990	0.920	0.990	0.940	0.990	130,000	127,460	0.9805	0.990	0.920	0.990	0.940	0.990	130,000	0.9805	0.00%
2023-04-27	0	0.990	0.930	0.990	1.000	1.000	2,000	2,000	1.0000	0.990	0.930	0.990	1.000	1.000	2,000	1.0000	3.13%
2023-04-26	0	0.960	0.960	0.980	0.960	1.050	27,000	27,290	1.0107	0.960	0.960	0.980	0.960	1.050	27,000	1.0107	0.00%
2023-04-25	0	0.960	0.930	1.000	0.930	0.960	143,000	136,190	0.9524	0.960	0.930	1.000	0.930	0.960	143,000	0.9524	0.00%
2023-04-24	0	0.960	0.930	0.960	0.900	0.960	696,000	644,600	0.9261	0.960	0.930	0.960	0.900	0.960	696,000	0.9261	1.05%
2023-04-21	0	0.950	0.920	0.950	0.900	0.950	169,500	157,530	0.9294	0.950	0.920	0.950	0.900	0.950	169,500	0.9294	0.00%
2023-04-20	0	0.950	0.900	0.950	0.890	0.950	400,000	375,520	0.9388	0.950	0.900	0.950	0.890	0.950	400,000	0.9388	0.00%
2023-04-19	0	0.950	0.880	0.950	0.880	0.960	184,500	168,330	0.9124	0.950	0.880	0.950	0.880	0.960	184,500	0.9124	-1.04%
2023-04-18	0	0.960	0.880	0.960	0.900	0.960	14,000	13,160	0.9400	0.960	0.880	0.960	0.900	0.960	14,000	0.9400	0.00%
2023-04-17	0	0.960	0.890	0.960	-	-	312	268	0.8590	0.960	0.890	0.960	-	-	312	0.8590	0.00%
2023-04-14	0	0.960	0.890	0.960	-	-	0	0	-	0.960	0.890	0.960	-	-	0	-	0.00%
2023-04-13	0	0.960	0.850	0.960	-	-	0	0	-	0.960	0.850	0.960	-	-	0	-	0.00%
2023-04-12	0	0.960	0.930	0.960	0.890	0.960	5,388,000	5,114,040	0.9492	0.960	0.930	0.960	0.890	0.960	5,388,000	0.9492	4.35%
2023-04-11	0	0.920	0.920	0.970	0.880	0.920	115,500	105,655	0.9148	0.920	0.920	0.970	0.880	0.920	115,500	0.9148	-8.00%
2023-04-06	0	1.000	0.970	1.020	0.970	1.000	1,658,000	1,609,580	0.9708	1.000	0.970	1.020	0.970	1.000	1,658,000	0.9708	3.09%
2023-04-04	0	0.970	0.940	0.970	0.930	1.090	11,076,000	10,565,260	0.9539	0.970	0.940	0.970	0.930	1.090	11,076,000	0.9539	-11.82%
2023-04-03	0	1.100	1.100	1.160	1.100	1.100	29,000	31,870	1.0990	1.100	1.100	1.160	1.100	1.100	29,000	1.0990	-9.09%
2023-03-31	0	1.210	1.100	1.210	1.200	1.220	1,214,000	1,481,020	1.2200	1.210	1.100	1.210	1.200	1.220	1,214,000	1.2200	-0.82%
2023-03-30	0	1.220	1.220	1.260	1.220	1.280	1,268,000	1,619,820	1.2775	1.220	1.220	1.260	1.220	1.280	1,268,000	1.2775	-4.69%
2023-03-29	0	1.280	1.250	1.290	1.250	1.400	84,000	110,340	1.3136	1.280	1.250	1.290	1.250	1.400	84,000	1.3136	-5.88%
2023-03-28	0	1.360	1.360	1.370	1.300	1.450	576,000	780,280	1.3547	1.360	1.360	1.370	1.300	1.450	576,000	1.3547	-6.21%
2023-03-27	0	1.450	1.450	1.500	1.250	1.500	1,106,000	1,708,300	1.5446	1.450	1.450	1.500	1.250	1.500	1,106,000	1.5446	-6.45%
2023-03-24	0	1.550	1.350	1.500	1.550	1.570	32,000	50,100	1.5656	1.550	1.350	1.500	1.550	1.570	32,000	1.5656	0.00%
2023-03-23	0	1.550	1.330	1.530	1.490	1.550	1,162,500	1,767,640	1.5206	1.550	1.330	1.530	1.490	1.550	1,162,500	1.5206	1.97%
2023-03-22	0	1.520	1.460	1.520	1.440	1.740	632,000	993,860	1.5726	1.520	1.460	1.520	1.440	1.740	632,000	1.5726	-15.56%
2023-03-21	0	1.800	1.720	1.800	1.550	2.000	1,455,500	2,657,795	1.8260	1.800	1.720	1.800	1.550	2.000	1,455,500	1.8260	5.88%
2023-03-20	0	1.700	1.700	1.750	1.490	1.700	1,482,000	2,296,920	1.5499	1.700	1.700	1.750	1.490	1.700	1,482,000	1.5499	13.33%
2023-03-17	0	1.500	1.450	1.500	1.340	1.500	1,538,000	2,116,605	1.3762	1.500	1.450	1.500	1.340	1.500	1,538,000	1.3762	11.11%
2023-03-16	0	1.350	1.300	1.350	1.200	1.350	1,347,365	1,747,832	1.2972	1.350	1.300	1.350	1.200	1.350	1,347,365	1.2972	3.85%
2023-03-15	0	1.300	1.140	1.300	1.200	1.300	436,000	554,160	1.2710	1.300	1.140	1.300	1.200	1.300	436,000	1.2710	8.33%
2023-03-14	0	1.200	1.160	1.220	1.150	1.200	50,500	59,340	1.1750	1.200	1.160	1.220	1.150	1.200	50,500	1.1750	0.84%
2023-03-13	0	1.190	1.080	1.200	1.050	1.200	1,761,000	1,875,790	1.0652	1.190	1.080	1.200	1.050	1.200	1,761,000	1.0652	13.33%
2023-03-10	0	1.050	1.050	1.100	1.000	1.050	543,000	568,845	1.0476	1.050	1.050	1.100	1.000	1.050	543,000	1.0476	5.00%
2023-03-09	0	1.000	0.950	1.050	0.920	1.000	114,000	113,240	0.9933	1.000	0.950	1.050	0.920	1.000	114,000	0.9933	0.00%
2023-03-08	0	1.000	1.000	1.050	0.910	1.000	170,000	167,140	0.9832	1.000	1.000	1.050	0.910	1.000	170,000	0.9832	0.00%
2023-03-07	0	1.000	0.920	1.000	0.960	1.000	2,280,500	2,200,815	0.9651	1.000	0.920	1.000	0.960	1.000	2,280,500	0.9651	5.26%
2023-03-06	0	0.950	0.940	0.980	0.870	0.950	622,000	585,460	0.9413	0.950	0.940	0.980	0.870	0.950	622,000	0.9413	3.26%
2023-03-03	0	0.920	0.920	0.930	0.800	0.920	2,215,500	1,914,895	0.8643	0.920	0.920	0.930	0.800	0.920	2,215,500	0.8643	8.24%
2023-03-02	0	0.850	0.810	0.850	0.770	0.850	1,574,500	1,291,695	0.8204	0.850	0.810	0.850	0.770	0.850	1,574,500	0.8204	3.66%
2023-03-01	0	0.820	0.800	0.840	0.760	0.820	260,000	207,060	0.7964	0.820	0.800	0.840	0.760	0.820	260,000	0.7964	-3.53%
2023-02-28	0	0.850	0.800	0.850	-	-	0	0	-	0.850	0.800	0.850	-	-	0	-	0.00%
2023-02-27	0	0.850	0.760	0.850	0.750	0.850	16,000	12,400	0.7750	0.850	0.760	0.850	0.750	0.850	16,000	0.7750	4.94%
2023-02-24	0	0.810	0.800	0.850	0.780	0.810	22,080	17,622	0.7981	0.810	0.800	0.850	0.780	0.810	22,080	0.7981	-8.99%
2023-02-23	0	0.890	0.810	0.890	0.890	0.890	2,000	1,780	0.8900	0.890	0.810	0.890	0.890	0.890	2,000	0.8900	7.23%
2023-02-22	0	0.830	0.830	0.870	0.810	0.860	38,000	31,680	0.8337	0.830	0.830	0.870	0.810	0.860	38,000	0.8337	-1.19%
2023-02-21	0	0.840	0.840	0.890	0.830	0.940	168,000	150,460	0.8956	0.840	0.840	0.890	0.830	0.940	168,000	0.8956	-5.62%
2023-02-20	0	0.890	0.820	0.890	0.900	0.900	13,500	11,970	0.8867	0.890	0.820	0.890	0.900	0.900	13,500	0.8867	7.23%
2023-02-17	0	0.830	0.830	0.880	0.810	0.910	73,563	62,246	0.8462	0.830	0.830	0.880	0.810	0.910	73,563	0.8462	-8.79%
2023-02-16	0	0.910	0.840	0.910	0.800	0.920	732,000	605,540	0.8272	0.910	0.840	0.910	0.800	0.920	732,000	0.8272	10.98%
2023-02-15	0	0.820	0.820	0.830	0.550	1.010	8,784,000	6,360,180	0.7241	0.820	0.820	0.830	0.550	1.010	8,784,000	0.7241	-21.90%
2023-02-14	0	1.050	1.000	1.060	0.990	1.060	15,000	15,460	1.0307	1.050	1.000	1.060	0.990	1.060	15,000	1.0307	5.00%
2023-02-13	0	1.000	0.970	1.090	0.990	1.040	42,000	42,220	1.0052	1.000	0.970	1.090	0.990	1.040	42,000	1.0052	-8.26%
2023-02-10	0	1.090	1.040	1.090	1.020	1.090	27,500	28,565	1.0387	1.090	1.040	1.090	1.020	1.090	27,500	1.0387	0.93%
2023-02-09	0	1.080	1.060	1.120	1.010	1.080	279,000	295,670	1.0597	1.080	1.060	1.120	1.010	1.080	279,000	1.0597	-1.82%
2023-02-08	0	1.100	1.080	1.150	-	-	0	0	-	1.100	1.080	1.150	-	-	0	-	0.00%
2023-02-07	0	1.100	1.100	1.150	1.100	1.100	36,250	39,760	1.0968	1.100	1.100	1.150	1.100	1.100	36,250	1.0968	0.00%
2023-02-06	0	1.100	1.100	1.150	1.090	1.200	40,000	44,420	1.1105	1.100	1.100	1.150	1.090	1.200	40,000	1.1105	-8.33%
2023-02-03	0	1.200	1.120	1.200	1.080	1.200	278,000	324,665	1.1679	1.200	1.120	1.200	1.080	1.200	278,000	1.1679	0.84%
2023-02-02	0	1.190	1.080	1.180	1.050	1.200	11,500	12,845	1.1170	1.190	1.080	1.180	1.050	1.200	11,500	1.1170	8.18%
2023-02-01	0	1.100	1.060	1.100	1.000	1.200	48,000	52,960	1.1033	1.100	1.060	1.100	1.000	1.200	48,000	1.1033	-3.51%
2023-01-31	0	1.140	1.140	1.200	1.070	1.220	26,500	30,190	1.1392	1.140	1.140	1.200	1.070	1.220	26,500	1.1392	-8.80%
2023-01-30	0	1.250	1.100	1.250	1.250	1.250	5,500	6,640	1.2073	1.250	1.100	1.250	1.250	1.250	5,500	1.2073	0.00%
2023-01-27	0	1.250	1.030	1.270	0.900	1.250	44,000	43,200	0.9818	1.250	1.030	1.270	0.900	1.250	44,000	0.9818	5.93%
2023-01-26	0	1.180	1.060	1.200	1.010	1.200	16,500	19,245	1.1664	1.180	1.060	1.200	1.010	1.200	16,500	1.1664	-1.67%
2023-01-20	0	1.200	1.080	1.200	1.080	1.200	657,500	787,870	1.1983	1.200	1.080	1.200	1.080	1.200	657,500	1.1983	9.09%
2023-01-19	0	1.100	1.090	1.100	0.970	1.100	4,569,000	5,025,400	1.0999	1.100	1.090	1.100	0.970	1.100	4,569,000	1.0999	1.85%
2023-01-18	0	1.080	0.970	1.090	0.910	1.100	37,500	39,865	1.0631	1.080	0.970	1.090	0.910	1.100	37,500	1.0631	8.00%
2023-01-17	0	1.000	0.930	1.000	0.840	1.250	145,000	140,390	0.9682	1.000	0.930	1.000	0.840	1.250	145,000	0.9682	-20.00%
2023-01-16	0	1.250	1.200	1.250	1.180	1.250	5,037,500	5,944,810	1.1801	1.250	1.200	1.250	1.180	1.250	5,037,500	1.1801	5.04%
2023-01-13	0	1.190	1.030	1.190	-	-	0	0	-	1.190	1.030	1.190	-	-	0	-	-0.83%
2023-01-12	0	1.200	1.040	1.200	-	-	0	0	-	1.200	1.040	1.200	-	-	0	-	0.00%
2023-01-11	0	1.200	1.010	1.200	1.020	1.200	108,500	116,090	1.0700	1.200	1.010	1.200	1.020	1.200	108,500	1.0700	0.84%
2023-01-10	0	1.190	1.030	1.190	0.810	1.200	705,000	715,670	1.0151	1.190	1.030	1.190	0.810	1.200	705,000	1.0151	-0.83%
2023-01-09	0	0.075	0.072	0.075	0.071	0.078	1,808,000	134,816	0.0746	1.200	1.152	1.200	1.136	1.248	113,000	1.1931	0.00%
2023-01-06	0	0.075	0.067	0.078	0.067	0.075	1,440,000	105,048	0.0730	1.200	1.072	1.248	1.072	1.200	90,000	1.1672	8.70%
2023-01-05	0	0.069	0.069	0.075	0.066	0.073	1,840,000	129,312	0.0703	1.104	1.104	1.200	1.056	1.168	115,000	1.1245	-4.17%
2023-01-04	0	0.072	0.068	0.075	0.068	0.072	240,000	17,176	0.0716	1.152	1.088	1.200	1.088	1.152	15,000	1.1451	-1.37%
2023-01-03	0	0.073	0.067	0.073	0.064	0.074	144,000	10,352	0.0719	1.168	1.072	1.168	1.024	1.184	9,000	1.1502	5.80%
2022-12-30	0	0.069	0.069	0.075	0.068	0.080	544,000	37,944	0.0698	1.104	1.104	1.200	1.088	1.280	34,000	1.1160	-5.48%
2022-12-29	0	0.073	0.070	0.077	-	-	0	0	-	1.168	1.120	1.232	-	-	0	-	0.00%
2022-12-28	0	0.073	0.072	0.078	0.072	0.073	32,000	2,328	0.0728	1.168	1.152	1.248	1.152	1.168	2,000	1.1640	-7.59%
2022-12-23	0	0.079	0.071	0.078	-	-	0	0	-	1.264	1.136	1.248	-	-	0	-	-1.25%
2022-12-22	0	0.080	0.073	0.080	0.071	0.080	80,000	5,864	0.0733	1.280	1.168	1.280	1.136	1.280	5,000	1.1728	2.56%
2022-12-21	0	0.078	0.074	0.078	0.072	0.090	1,824,000	139,680	0.0766	1.248	1.184	1.248	1.152	1.440	114,000	1.2253	8.33%
2022-12-20	0	0.072	0.072	0.074	0.071	0.074	744,000	53,744	0.0722	1.152	1.152	1.184	1.136	1.184	46,500	1.1558	0.00%
2022-12-19	0	0.072	0.070	0.075	0.072	0.076	448,000	33,016	0.0737	1.152	1.120	1.200	1.152	1.216	28,000	1.1791	-7.69%
2022-12-16	0	0.078	0.069	0.078	0.070	0.078	1,976,000	141,808	0.0718	1.248	1.104	1.248	1.120	1.248	123,500	1.1482	9.86%
2022-12-15	0	0.071	0.069	0.071	0.068	0.071	7,440,000	520,320	0.0699	1.136	1.104	1.136	1.088	1.136	465,000	1.1190	1.43%
2022-12-14	0	0.070	0.069	0.071	0.069	0.070	288,000	19,912	0.0691	1.120	1.104	1.136	1.104	1.120	18,000	1.1062	-1.41%
2022-12-13	0	0.071	0.069	0.071	0.069	0.071	1,184,000	82,248	0.0695	1.136	1.104	1.136	1.104	1.136	74,000	1.1115	0.00%
2022-12-12	0	0.071	0.070	0.072	0.070	0.075	320,000	22,744	0.0711	1.136	1.120	1.152	1.120	1.200	20,000	1.1372	-1.39%
2022-12-09	0	0.072	0.069	0.073	0.068	0.073	5,432,000	377,680	0.0695	1.152	1.104	1.168	1.088	1.168	339,500	1.1125	0.00%
2022-12-08	0	0.072	0.069	0.072	0.067	0.072	3,568,000	253,688	0.0711	1.152	1.104	1.152	1.072	1.152	223,000	1.1376	2.86%
2022-12-07	0	0.070	0.068	0.070	0.067	0.075	4,952,000	349,712	0.0706	1.120	1.088	1.120	1.072	1.200	309,500	1.1299	-2.78%
2022-12-06	0	0.072	0.070	0.072	0.070	0.075	7,984,000	567,240	0.0710	1.152	1.120	1.152	1.120	1.200	499,000	1.1368	1.41%
2022-12-05	0	0.071	0.069	0.071	0.067	0.075	2,832,000	201,264	0.0711	1.136	1.104	1.136	1.072	1.200	177,000	1.1371	0.00%
2022-12-02	0	0.071	0.069	0.071	0.070	0.074	2,272,000	165,216	0.0727	1.136	1.104	1.136	1.120	1.184	142,000	1.1635	-5.33%
2022-12-01	0	0.075	0.073	0.075	0.073	0.080	17,608,000	1,303,488	0.0740	1.200	1.168	1.200	1.168	1.280	1,100,500	1.1845	-1.32%
2022-11-30	0	0.076	0.075	0.076	0.075	0.076	432,000	32,768	0.0759	1.216	1.200	1.216	1.200	1.216	27,000	1.2136	-5.00%
2022-11-29	0	0.080	0.077	0.080	0.076	0.083	448,000	35,192	0.0786	1.280	1.232	1.280	1.216	1.328	28,000	1.2569	0.00%
2022-11-28	0	0.080	0.076	0.080	0.077	0.085	1,404,000	108,900	0.0776	1.280	1.216	1.280	1.232	1.360	87,750	1.2410	0.00%
2022-11-25	0	0.080	0.078	0.083	0.073	0.080	51,104,000	4,077,320	0.0798	1.280	1.248	1.328	1.168	1.280	3,194,000	1.2766	5.26%
2022-11-24	0	0.076	0.075	0.076	0.075	0.080	3,400,000	260,632	0.0767	1.216	1.200	1.216	1.200	1.280	212,500	1.2265	-7.32%
2022-11-23	0	0.082	0.076	0.082	0.075	0.082	3,696,000	286,200	0.0774	1.312	1.216	1.312	1.200	1.312	231,000	1.2390	2.50%
2022-11-22	0	0.080	0.078	0.080	0.075	0.080	1,800,000	140,176	0.0779	1.280	1.248	1.280	1.200	1.280	112,500	1.2460	2.56%
2022-11-21	0	0.078	0.075	0.078	0.075	0.083	2,072,000	157,728	0.0761	1.248	1.200	1.248	1.200	1.328	129,500	1.2180	1.30%
2022-11-18	0	0.077	0.073	0.077	0.073	0.084	1,344,000	102,760	0.0765	1.232	1.168	1.232	1.168	1.344	84,000	1.2233	4.05%
2022-11-17	0	0.074	0.071	0.074	0.071	0.075	1,232,000	91,288	0.0741	1.184	1.136	1.184	1.136	1.200	77,000	1.1856	1.37%
2022-11-16	0	0.073	0.072	0.075	0.072	0.075	1,456,000	106,968	0.0735	1.168	1.152	1.200	1.152	1.200	91,000	1.1755	-3.95%
2022-11-15	0	0.076	0.076	0.078	0.075	0.080	4,352,000	335,072	0.0770	1.216	1.216	1.248	1.200	1.280	272,000	1.2319	-5.00%
2022-11-14	0	0.080	0.075	0.081	0.072	0.084	6,056,000	453,816	0.0749	1.280	1.200	1.296	1.152	1.344	378,500	1.1990	0.00%
2022-11-11	0	0.080	0.080	0.081	0.076	0.091	7,568,000	602,152	0.0796	1.280	1.280	1.296	1.216	1.456	473,000	1.2730	-9.09%
2022-11-10	0	0.088	0.086	0.088	0.073	0.100	8,162,000	681,210	0.0835	1.408	1.376	1.408	1.168	1.600	510,125	1.3354	18.92%
2022-11-09	0	0.074	0.073	0.075	0.069	0.078	6,832,000	485,976	0.0711	1.184	1.168	1.200	1.104	1.248	427,000	1.1381	1.37%
2022-11-08	0	0.073	0.072	0.074	0.066	0.073	5,408,000	381,968	0.0706	1.168	1.152	1.184	1.056	1.168	338,000	1.1301	4.29%
2022-11-07	0	0.070	0.070	0.071	0.055	0.075	161,440,000	10,382,088	0.0643	1.120	1.120	1.136	0.880	1.200	10,090,000	1.0289	-2.78%
2022-11-04	0	0.072	0.072	0.075	0.061	0.080	41,368,000	2,978,296	0.0720	1.152	1.152	1.200	0.976	1.280	2,585,500	1.1519	14.29%
2022-11-03	0	0.063	0.061	0.064	0.061	0.068	6,640,000	435,856	0.0656	1.008	0.976	1.024	0.976	1.088	415,000	1.0503	-3.08%
2022-11-02	0	0.065	0.061	0.065	0.061	0.075	18,936,000	1,181,168	0.0624	1.040	0.976	1.040	0.976	1.200	1,183,500	0.9980	4.84%
2022-11-01	0	0.062	0.060	0.063	0.059	0.069	2,072,000	126,888	0.0612	0.992	0.960	1.008	0.944	1.104	129,500	0.9798	-7.46%
2022-10-31	0	0.067	0.065	0.068	0.066	0.076	33,872,000	2,326,888	0.0687	1.072	1.040	1.088	1.056	1.216	2,117,000	1.0991	-5.63%
2022-10-28	0	0.071	0.070	0.073	0.070	0.080	13,640,000	1,030,456	0.0755	1.136	1.120	1.168	1.120	1.280	852,500	1.2087	-7.79%
2022-10-27	0	0.077	0.074	0.078	0.077	0.080	11,672,000	899,016	0.0770	1.232	1.184	1.248	1.232	1.280	729,500	1.2324	-1.28%
2022-10-26	0	0.078	0.076	0.078	0.076	0.079	5,200,000	410,528	0.0789	1.248	1.216	1.248	1.216	1.264	325,000	1.2632	-1.27%
2022-10-25	0	0.079	0.078	0.080	0.079	0.084	19,328,000	1,527,624	0.0790	1.264	1.248	1.280	1.264	1.344	1,208,000	1.2646	-3.66%
2022-10-24	0	0.082	0.080	0.082	0.080	0.087	84,264,000	6,989,968	0.0830	1.312	1.280	1.312	1.280	1.392	5,266,500	1.3273	-3.53%
2022-10-21	0	0.085	0.085	0.087	0.085	0.091	33,312,000	2,864,688	0.0860	1.360	1.360	1.392	1.360	1.456	2,082,000	1.3759	-6.59%
2022-10-20	0	0.091	0.091	0.093	0.085	0.091	16,024,000	1,405,096	0.0877	1.456	1.456	1.488	1.360	1.456	1,001,500	1.4030	-2.15%
2022-10-19	0	0.093	0.085	0.093	0.080	0.093	22,936,000	1,942,336	0.0847	1.488	1.360	1.488	1.280	1.488	1,433,500	1.3550	-5.10%
2022-10-18	0	0.098	0.087	0.098	0.086	0.098	2,664,000	241,504	0.0907	1.568	1.392	1.568	1.376	1.568	166,500	1.4505	8.89%
2022-10-17	0	0.090	0.090	0.092	0.085	0.091	18,928,000	1,664,744	0.0880	1.440	1.440	1.472	1.360	1.456	1,183,000	1.4072	0.00%
2022-10-14	0	0.090	0.085	0.093	0.086	0.095	2,144,000	192,264	0.0897	1.440	1.360	1.488	1.376	1.520	134,000	1.4348	1.12%
2022-10-13	0	0.089	0.087	0.089	0.084	0.091	45,776,000	3,956,184	0.0864	1.424	1.392	1.424	1.344	1.456	2,861,000	1.3828	0.00%
2022-10-12	0	0.089	0.084	0.090	0.083	0.091	11,040,000	1,002,096	0.0908	1.424	1.344	1.440	1.328	1.456	690,000	1.4523	-2.20%
2022-10-11	0	0.091	0.089	0.091	0.090	0.092	21,088,000	1,897,952	0.0900	1.456	1.424	1.456	1.440	1.472	1,318,000	1.4400	-1.09%
2022-10-10	0	0.092	0.087	0.092	0.087	0.092	2,040,000	181,592	0.0890	1.472	1.392	1.472	1.392	1.472	127,500	1.4243	1.10%
2022-10-07	0	0.091	0.089	0.091	0.090	0.093	10,176,000	932,832	0.0917	1.456	1.424	1.456	1.440	1.488	636,000	1.4667	-3.19%
2022-10-06	0	0.094	0.092	0.094	0.091	0.095	9,600,000	883,376	0.0920	1.504	1.472	1.504	1.456	1.520	600,000	1.4723	1.08%
2022-10-05	0	0.093	0.092	0.094	0.093	0.107	22,984,000	2,191,832	0.0954	1.488	1.472	1.504	1.488	1.712	1,436,500	1.5258	-10.58%
2022-10-03	0	0.104	0.102	0.107	0.101	0.110	1,032,000	107,064	0.1037	1.664	1.632	1.712	1.616	1.760	64,500	1.6599	-5.45%
2022-09-30	0	0.110	0.102	0.110	0.096	0.110	21,560,000	2,132,968	0.0989	1.760	1.632	1.760	1.536	1.760	1,347,500	1.5829	18.28%
2022-09-29	0	0.093	0.093	0.095	0.092	0.102	4,776,000	453,816	0.0950	1.488	1.488	1.520	1.472	1.632	298,500	1.5203	-2.11%
2022-09-28	0	0.095	0.093	0.096	0.092	0.100	31,312,000	2,965,648	0.0947	1.520	1.488	1.536	1.472	1.600	1,957,000	1.5154	-2.06%
2022-09-27	0	0.097	0.093	0.098	0.091	0.098	6,312,000	593,968	0.0941	1.552	1.488	1.568	1.456	1.568	394,500	1.5056	1.04%
2022-09-26	0	0.096	0.092	0.096	0.092	0.098	21,832,000	2,082,696	0.0954	1.536	1.472	1.536	1.472	1.568	1,364,500	1.5263	-2.04%
2022-09-23	0	0.098	0.092	0.097	0.093	0.099	3,104,000	298,184	0.0961	1.568	1.472	1.552	1.488	1.584	194,000	1.5370	1.03%
2022-09-22	0	0.097	0.093	0.097	0.093	0.097	14,064,000	1,326,216	0.0943	1.552	1.488	1.552	1.488	1.552	879,000	1.5088	-1.02%
2022-09-21	0	0.098	0.092	0.098	0.088	0.098	3,664,000	338,976	0.0925	1.568	1.472	1.568	1.408	1.568	229,000	1.4802	6.52%
2022-09-20	0	0.092	0.091	0.092	0.092	0.096	20,088,000	1,904,400	0.0948	1.472	1.456	1.472	1.472	1.536	1,255,500	1.5168	-5.15%
2022-09-19	0	0.097	0.094	0.097	0.094	0.105	4,048,000	390,712	0.0965	1.552	1.504	1.552	1.504	1.680	253,000	1.5443	-3.00%
2022-09-16	0	0.100	0.095	0.100	0.093	0.100	28,776,000	2,758,432	0.0959	1.600	1.520	1.600	1.488	1.600	1,798,500	1.5337	6.38%
2022-09-15	0	0.094	0.093	0.094	0.094	0.098	352,000	33,320	0.0947	1.504	1.488	1.504	1.504	1.568	22,000	1.5145	-2.08%
2022-09-14	0	0.096	0.095	0.097	0.096	0.103	26,352,000	2,561,320	0.0972	1.536	1.520	1.552	1.536	1.648	1,647,000	1.5551	-3.03%
2022-09-13	0	0.099	0.094	0.099	0.094	0.100	7,320,000	710,592	0.0971	1.584	1.504	1.584	1.504	1.600	457,500	1.5532	-1.00%
2022-09-09	0	0.100	0.096	0.100	0.094	0.100	16,816,000	1,642,304	0.0977	1.600	1.536	1.600	1.504	1.600	1,051,000	1.5626	2.04%
2022-09-08	0	0.098	0.096	0.098	0.094	0.102	10,048,000	966,152	0.0962	1.568	1.536	1.568	1.504	1.632	628,000	1.5385	2.08%
2022-09-07	0	0.096	0.096	0.097	0.096	0.100	23,456,000	2,280,584	0.0972	1.536	1.536	1.552	1.536	1.600	1,466,000	1.5557	-4.00%
2022-09-06	0	0.100	0.095	0.100	0.095	0.100	1,712,000	166,672	0.0974	1.600	1.520	1.600	1.520	1.600	107,000	1.5577	0.00%
2022-09-05	0	0.100	0.095	0.100	0.094	0.100	21,224,000	2,046,912	0.0964	1.600	1.520	1.600	1.504	1.600	1,326,500	1.5431	1.01%
2022-09-02	0	0.099	0.095	0.099	0.094	0.103	9,328,000	953,288	0.1022	1.584	1.520	1.584	1.504	1.648	583,000	1.6351	-1.00%
2022-09-01	0	0.100	0.094	0.100	0.090	0.100	77,848,000	7,345,736	0.0944	1.600	1.504	1.600	1.440	1.600	4,865,500	1.5098	6.38%
2022-08-31	0	0.094	0.092	0.094	0.091	0.095	27,688,000	2,588,720	0.0935	1.504	1.472	1.504	1.456	1.520	1,730,500	1.4959	-1.05%
2022-08-30	0	0.095	0.092	0.095	0.092	0.097	20,872,000	1,968,872	0.0943	1.520	1.472	1.520	1.472	1.552	1,304,500	1.5093	2.15%
2022-08-29	0	0.093	0.092	0.095	0.093	0.102	45,056,000	4,412,552	0.0979	1.488	1.472	1.520	1.488	1.632	2,816,000	1.5670	-5.10%
2022-08-26	0	0.098	0.098	0.099	0.098	0.106	170,824,000	16,350,608	0.0957	1.568	1.568	1.584	1.568	1.696	10,676,500	1.5315	-9.26%
2022-08-25	0	0.108	0.103	0.109	0.097	0.114	34,064,000	3,586,760	0.1053	1.728	1.648	1.744	1.552	1.824	2,129,000	1.6847	8.00%
2022-08-24	0	0.100	0.095	0.102	0.094	0.101	30,800,000	2,997,328	0.0973	1.600	1.520	1.632	1.504	1.616	1,925,000	1.5571	0.00%
2022-08-23	0	0.100	0.096	0.100	0.093	0.100	1,088,000	106,912	0.0983	1.600	1.536	1.600	1.488	1.600	68,000	1.5722	3.09%
2022-08-22	0	0.097	0.094	0.098	0.094	0.098	38,032,000	3,702,600	0.0974	1.552	1.504	1.568	1.504	1.568	2,377,000	1.5577	-3.00%
2022-08-19	0	0.100	0.095	0.100	0.088	0.100	10,840,000	1,014,536	0.0936	1.600	1.520	1.600	1.408	1.600	677,500	1.4975	9.89%
2022-08-18	0	0.091	0.091	0.092	0.091	0.100	23,600,000	2,243,016	0.0950	1.456	1.456	1.472	1.456	1.600	1,475,000	1.5207	-3.19%
2022-08-17	0	0.094	0.092	0.095	0.091	0.095	32,624,000	3,033,456	0.0930	1.504	1.472	1.520	1.456	1.520	2,039,000	1.4877	2.17%
2022-08-16	0	0.092	0.092	0.095	0.090	0.098	27,784,000	2,560,072	0.0921	1.472	1.472	1.520	1.440	1.568	1,736,500	1.4743	-7.07%
2022-08-15	0	0.099	0.094	0.099	0.094	0.099	3,400,000	326,936	0.0962	1.584	1.504	1.584	1.504	1.584	212,500	1.5385	1.02%
2022-08-12	0	0.098	0.091	0.096	0.094	0.104	112,944,000	10,866,104	0.0962	1.568	1.456	1.536	1.504	1.664	7,059,000	1.5393	-3.92%
2022-08-11	0	0.102	0.098	0.102	0.090	0.105	54,008,000	5,137,656	0.0951	1.632	1.568	1.632	1.440	1.680	3,375,500	1.5220	-0.97%
2022-08-10	0	0.103	0.091	0.103	0.097	0.104	21,328,000	2,189,168	0.1026	1.648	1.456	1.648	1.552	1.664	1,333,000	1.6423	0.00%
2022-08-09	0	0.103	0.100	0.104	0.095	0.105	11,528,000	1,187,128	0.1030	1.648	1.600	1.664	1.520	1.680	720,500	1.6476	-5.50%
2022-08-08	0	0.109	0.103	0.109	0.102	0.110	240,000	25,088	0.1045	1.744	1.648	1.744	1.632	1.760	15,000	1.6725	0.93%
2022-08-05	0	0.108	0.104	0.109	0.101	0.111	27,664,000	2,964,472	0.1072	1.728	1.664	1.744	1.616	1.776	1,729,000	1.7146	4.85%
2022-08-04	0	0.103	0.100	0.109	0.102	0.110	10,248,000	1,074,808	0.1049	1.648	1.600	1.744	1.632	1.760	640,500	1.6781	0.98%
2022-08-03	0	0.102	0.100	0.106	0.102	0.109	6,960,000	734,160	0.1055	1.632	1.600	1.696	1.632	1.744	435,000	1.6877	-4.67%
2022-08-02	0	0.107	0.107	0.110	0.106	0.111	12,432,000	1,360,640	0.1094	1.712	1.712	1.760	1.696	1.776	777,000	1.7511	-0.93%
2022-08-01	0	0.108	0.107	0.108	0.107	0.114	18,480,000	2,024,792	0.1096	1.728	1.712	1.728	1.712	1.824	1,155,000	1.7531	-2.70%
2022-07-29	0	0.111	0.110	0.113	0.110	0.120	82,648,000	9,199,248	0.1113	1.776	1.760	1.808	1.760	1.920	5,165,500	1.7809	0.91%
2022-07-28	0	0.110	0.110	0.114	0.110	0.135	176,472,000	20,474,480	0.1160	1.760	1.760	1.824	1.760	2.160	11,029,500	1.8563	-5.17%
2022-07-27	0	0.116	0.115	0.117	0.114	0.117	22,120,000	2,528,216	0.1143	1.856	1.840	1.872	1.824	1.872	1,382,500	1.8287	1.75%
2022-07-26	0	0.114	0.113	0.115	0.113	0.117	12,984,000	1,505,632	0.1160	1.824	1.808	1.840	1.808	1.872	811,500	1.8554	0.00%
2022-07-25	0	0.114	0.111	0.114	0.112	0.114	22,896,000	2,604,688	0.1138	1.824	1.776	1.824	1.792	1.824	1,431,000	1.8202	0.00%
2022-07-22	0	0.114	0.111	0.114	0.112	0.115	26,520,000	3,015,288	0.1137	1.824	1.776	1.824	1.792	1.840	1,657,500	1.8192	-0.87%
2022-07-21	0	0.115	0.111	0.115	0.111	0.115	11,080,000	1,257,928	0.1135	1.840	1.776	1.840	1.776	1.840	692,500	1.8165	-0.86%
2022-07-20	0	0.116	0.112	0.116	0.114	0.117	12,376,000	1,429,160	0.1155	1.856	1.792	1.856	1.824	1.872	773,500	1.8477	0.87%
2022-07-19	0	0.115	0.112	0.115	0.112	0.118	8,432,000	976,784	0.1158	1.840	1.792	1.840	1.792	1.888	527,000	1.8535	1.77%
2022-07-18	0	0.113	0.111	0.113	0.110	0.115	95,480,000	10,782,424	0.1129	1.808	1.776	1.808	1.760	1.840	5,967,500	1.8069	-1.74%
2022-07-15	0	0.115	0.110	0.115	0.110	0.118	16,504,000	1,870,984	0.1134	1.840	1.760	1.840	1.760	1.888	1,031,500	1.8138	0.00%
2022-07-14	0	0.115	0.113	0.115	0.113	0.118	55,856,000	6,382,384	0.1143	1.840	1.808	1.840	1.808	1.888	3,491,000	1.8282	4.55%
2022-07-13	0	0.110	0.107	0.113	0.109	0.113	12,808,000	1,396,664	0.1090	1.760	1.712	1.808	1.744	1.808	800,500	1.7447	0.00%
2022-07-12	0	0.110	0.109	0.113	0.107	0.110	2,688,000	293,928	0.1093	1.760	1.744	1.808	1.712	1.760	168,000	1.7496	-2.65%
2022-07-11	0	0.113	0.110	0.113	0.113	0.114	53,216,000	6,013,456	0.1130	1.808	1.760	1.808	1.808	1.824	3,326,000	1.8080	-0.88%
2022-07-08	0	0.114	0.108	0.114	0.108	0.114	14,208,000	1,595,184	0.1123	1.824	1.728	1.824	1.728	1.824	888,000	1.7964	1.79%
2022-07-07	0	0.112	0.112	0.113	0.111	0.114	97,696,000	10,940,040	0.1120	1.792	1.792	1.808	1.776	1.824	6,106,000	1.7917	4.67%
2022-07-06	0	0.107	0.105	0.109	0.105	0.114	22,904,000	2,519,040	0.1100	1.712	1.680	1.744	1.680	1.824	1,431,500	1.7597	-0.93%
2022-07-05	0	0.108	0.107	0.108	0.107	0.112	19,912,000	2,176,808	0.1093	1.728	1.712	1.728	1.712	1.792	1,244,500	1.7491	-4.42%
2022-07-04	0	0.113	0.106	0.113	0.106	0.114	17,312,000	1,962,880	0.1134	1.808	1.696	1.808	1.696	1.824	1,082,000	1.8141	4.63%
2022-06-30	0	0.108	0.103	0.108	0.106	0.108	31,264,000	3,355,136	0.1073	1.728	1.648	1.728	1.696	1.728	1,954,000	1.7171	1.89%
2022-06-29	0	0.106	0.102	0.106	0.101	0.107	25,096,000	2,682,504	0.1069	1.696	1.632	1.696	1.616	1.712	1,568,500	1.7102	0.00%
2022-06-28	0	0.106	0.105	0.106	0.105	0.108	2,384,000	251,008	0.1053	1.696	1.680	1.696	1.680	1.728	149,000	1.6846	0.95%
2022-06-27	0	0.105	0.102	0.105	0.100	0.108	12,184,000	1,305,968	0.1072	1.680	1.632	1.680	1.600	1.728	761,500	1.7150	0.00%
2022-06-24	0	0.105	0.100	0.108	0.098	0.105	73,928,000	7,729,576	0.1046	1.680	1.600	1.728	1.568	1.680	4,620,500	1.6729	1.94%
2022-06-23	0	0.103	0.097	0.103	0.097	0.135	63,336,000	6,924,080	0.1093	1.648	1.552	1.648	1.552	2.160	3,958,500	1.7492	-5.50%
2022-06-22	0	0.109	0.107	0.110	0.101	0.115	152,000	16,504	0.1086	1.744	1.712	1.760	1.616	1.840	9,500	1.7373	-0.91%
2022-06-21	0	0.110	0.107	0.110	0.110	0.114	14,936,000	1,669,712	0.1118	1.760	1.712	1.760	1.760	1.824	933,500	1.7887	2.80%
2022-06-20	0	0.107	0.105	0.107	0.105	0.111	10,040,000	1,074,432	0.1070	1.712	1.680	1.712	1.680	1.776	627,500	1.7122	-4.46%
2022-06-17	0	0.112	0.108	0.113	0.111	0.113	3,208,000	356,256	0.1111	1.792	1.728	1.808	1.776	1.808	200,500	1.7768	-0.88%
2022-06-16	0	0.113	0.110	0.114	0.110	0.115	4,040,000	455,512	0.1128	1.808	1.760	1.824	1.760	1.840	252,500	1.8040	-1.74%
2022-06-15	0	0.115	0.115	0.116	0.114	0.120	35,480,000	4,079,968	0.1150	1.840	1.840	1.856	1.824	1.920	2,217,500	1.8399	0.00%
2022-06-14	0	0.115	0.111	0.115	0.110	0.116	27,096,000	3,116,672	0.1150	1.840	1.776	1.840	1.760	1.856	1,693,500	1.8404	-0.86%
2022-06-13	0	0.116	0.108	0.116	0.114	0.118	40,528,000	4,699,952	0.1160	1.856	1.728	1.856	1.824	1.888	2,533,000	1.8555	1.75%
2022-06-10	0	0.114	0.109	0.115	0.110	0.115	53,320,000	6,065,856	0.1138	1.824	1.744	1.840	1.760	1.840	3,332,500	1.8202	-1.72%
2022-06-09	0	0.116	0.110	0.116	0.110	0.116	24,040,000	2,756,048	0.1146	1.856	1.760	1.856	1.760	1.856	1,502,500	1.8343	-0.85%
2022-06-08	0	0.117	0.113	0.118	0.113	0.119	5,328,000	612,192	0.1149	1.872	1.808	1.888	1.808	1.904	333,000	1.8384	-2.50%
2022-06-07	0	0.120	0.111	0.120	0.106	0.120	58,248,000	6,205,904	0.1065	1.920	1.776	1.920	1.696	1.920	3,640,500	1.7047	4.35%
2022-06-06	0	0.115	0.112	0.116	0.115	0.123	6,096,000	710,312	0.1165	1.840	1.792	1.856	1.840	1.968	381,000	1.8643	0.00%
2022-06-02	0	0.115	0.110	0.115	0.115	0.120	112,000	13,040	0.1164	1.840	1.760	1.840	1.840	1.920	7,000	1.8629	1.77%
2022-06-01	0	0.113	0.110	0.113	0.114	0.114	8,056,000	918,384	0.1140	1.808	1.760	1.808	1.824	1.824	503,500	1.8240	2.73%
2022-05-31	0	0.110	0.108	0.115	0.110	0.125	9,320,000	1,067,088	0.1145	1.760	1.728	1.840	1.760	2.000	582,500	1.8319	-5.17%
2022-05-30	0	0.116	0.115	0.117	0.114	0.122	21,152,000	2,452,808	0.1160	1.856	1.840	1.872	1.824	1.952	1,322,000	1.8554	2.65%
2022-05-27	0	0.113	0.112	0.114	0.108	0.128	40,848,000	5,000,944	0.1224	1.808	1.792	1.824	1.728	2.048	2,553,000	1.9588	4.63%
2022-05-26	0	0.108	0.100	0.110	0.108	0.110	10,048,000	1,089,264	0.1084	1.728	1.600	1.760	1.728	1.760	628,000	1.7345	-1.82%
2022-05-25	0	0.110	0.099	0.110	0.100	0.110	13,784,000	1,395,832	0.1013	1.760	1.584	1.760	1.600	1.760	861,500	1.6202	5.77%
2022-05-24	0	0.104	0.097	0.104	0.103	0.104	3,752,000	386,600	0.1030	1.664	1.552	1.664	1.648	1.664	234,500	1.6486	4.00%
2022-05-23	0	0.100	0.099	0.108	0.098	0.103	2,264,000	233,088	0.1030	1.600	1.584	1.728	1.568	1.648	141,500	1.6473	-2.91%
2022-05-20	0	0.103	0.103	0.108	0.095	0.113	25,712,000	2,828,192	0.1100	1.648	1.648	1.728	1.520	1.808	1,607,000	1.7599	1.98%
2022-05-19	0	0.101	0.101	0.105	0.101	0.115	2,624,000	280,872	0.1070	1.616	1.616	1.680	1.616	1.840	164,000	1.7126	-16.53%
2022-05-18	0	0.121	0.115	0.121	0.115	0.129	8,256,000	997,184	0.1208	1.936	1.840	1.936	1.840	2.064	516,000	1.9325	6.14%
2022-05-17	0	0.114	0.112	0.115	0.099	0.118	36,952,000	3,998,592	0.1082	1.824	1.792	1.840	1.584	1.888	2,309,500	1.7314	10.68%
2022-05-16	0	0.103	0.094	0.103	0.092	0.108	30,360,000	3,153,672	0.1039	1.648	1.504	1.648	1.472	1.728	1,897,500	1.6620	5.10%
2022-05-13	0	0.098	0.094	0.098	0.091	0.110	10,640,000	1,012,416	0.0952	1.568	1.504	1.568	1.456	1.760	665,000	1.5224	6.52%
2022-05-12	0	0.092	0.090	0.092	0.090	0.095	3,832,000	357,568	0.0933	1.472	1.440	1.472	1.440	1.520	239,500	1.4930	-1.08%
2022-05-11	0	0.093	0.087	0.093	-	-	0	0	-	1.488	1.392	1.488	-	-	0	-	0.00%
2022-05-10	0	0.093	0.087	0.093	0.091	0.095	328,000	30,176	0.0920	1.488	1.392	1.488	1.456	1.520	20,500	1.4720	2.20%
2022-05-06	0	0.091	0.086	0.091	0.088	0.093	5,560,000	492,120	0.0885	1.456	1.376	1.456	1.408	1.488	347,500	1.4162	2.25%
2022-05-05	0	0.089	0.086	0.087	0.088	0.095	18,296,000	1,670,768	0.0913	1.424	1.376	1.392	1.408	1.520	1,143,500	1.4611	-1.11%
2022-05-04	0	0.090	0.089	0.095	0.090	0.095	24,768,000	2,319,192	0.0936	1.440	1.424	1.520	1.440	1.520	1,548,000	1.4982	3.45%
2022-05-03	0	0.087	0.085	0.087	0.085	0.095	7,088,000	622,016	0.0878	1.392	1.360	1.392	1.360	1.520	443,000	1.4041	0.00%
2022-04-29	0	0.087	0.087	0.088	0.086	0.100	31,568,000	2,826,528	0.0895	1.392	1.392	1.408	1.376	1.600	1,973,000	1.4326	-5.43%
2022-04-28	0	0.092	0.088	0.090	0.083	0.099	8,160,000	712,672	0.0873	1.472	1.408	1.440	1.328	1.584	510,000	1.3974	9.52%
2022-04-27	0	0.084	0.080	0.082	0.082	0.095	6,480,000	561,512	0.0867	1.344	1.280	1.312	1.312	1.520	405,000	1.3864	-1.18%
2022-04-26	0	0.085	0.084	0.086	0.085	0.100	2,952,000	273,752	0.0927	1.360	1.344	1.376	1.360	1.600	184,500	1.4838	-6.59%
2022-04-25	0	0.091	0.085	0.087	0.088	0.105	9,272,000	951,160	0.1026	1.456	1.360	1.392	1.408	1.680	579,500	1.6413	-3.19%
2022-04-22	0	0.094	0.094	0.100	0.085	0.102	7,208,000	647,848	0.0899	1.504	1.504	1.600	1.360	1.632	450,500	1.4381	2.17%
2022-04-21	0	0.092	0.092	0.094	0.092	0.115	15,424,000	1,496,968	0.0971	1.472	1.472	1.504	1.472	1.840	964,000	1.5529	-14.02%
2022-04-20	0	0.107	0.102	0.107	0.103	0.122	1,584,000	172,784	0.1091	1.712	1.632	1.712	1.648	1.952	99,000	1.7453	-1.83%
2022-04-19	0	0.109	0.105	0.109	0.108	0.115	3,312,000	358,704	0.1083	1.744	1.680	1.744	1.728	1.840	207,000	1.7329	-0.91%
2022-04-14	0	0.110	0.105	0.110	0.110	0.115	2,696,000	303,256	0.1125	1.760	1.680	1.760	1.760	1.840	168,500	1.7997	0.00%
2022-04-13	0	0.110	0.105	0.110	0.105	0.115	1,304,000	139,112	0.1067	1.760	1.680	1.760	1.680	1.840	81,500	1.7069	0.00%
2022-04-12	0	0.110	0.105	0.110	0.109	0.111	992,000	108,176	0.1090	1.760	1.680	1.760	1.744	1.776	62,000	1.7448	1.85%
2022-04-11	0	0.108	0.107	0.108	0.108	0.114	12,928,000	1,408,072	0.1089	1.728	1.712	1.728	1.728	1.824	808,000	1.7427	0.00%
2022-04-08	0	0.108	0.108	0.110	0.108	0.122	16,304,000	1,872,912	0.1149	1.728	1.728	1.760	1.728	1.952	1,019,000	1.8380	-10.00%
2022-04-07	0	0.120	0.115	0.120	0.070	0.130	50,160,000	5,310,104	0.1059	1.920	1.840	1.920	1.120	2.080	3,135,000	1.6938	0.00%
2022-04-06	0	0.120	0.115	0.120	0.115	0.120	4,048,000	472,920	0.1168	1.920	1.840	1.920	1.840	1.920	253,000	1.8692	0.00%
2022-04-04	0	0.120	0.118	0.120	0.116	0.123	12,815,000	1,523,570	0.1189	1.920	1.888	1.920	1.856	1.968	800,937	1.9022	0.84%
2022-04-01	0	0.119	0.115	0.119	0.117	0.119	944,000	110,592	0.1172	1.904	1.840	1.904	1.872	1.904	59,000	1.8744	-0.83%
2022-03-31	0	0.120	0.117	0.120	0.118	0.125	15,856,000	1,897,024	0.1196	1.920	1.872	1.920	1.888	2.000	991,000	1.9143	0.84%
2022-03-30	0	0.119	0.115	0.119	0.117	0.120	9,936,000	1,181,848	0.1189	1.904	1.840	1.904	1.872	1.920	621,000	1.9031	-0.83%
2022-03-29	0	0.120	0.117	0.120	-	-	0	0	-	1.920	1.872	1.920	-	-	0	-	0.00%
2022-03-28	0	0.120	0.117	0.120	0.119	0.125	11,928,000	1,432,792	0.1201	1.920	1.872	1.920	1.904	2.000	745,500	1.9219	-3.23%
2022-03-25	0	0.124	0.117	0.123	0.114	0.130	8,264,000	1,056,024	0.1278	1.984	1.872	1.968	1.824	2.080	516,500	2.0446	3.33%
2022-03-24	0	0.120	0.117	0.120	0.117	0.123	3,392,000	403,608	0.1190	1.920	1.872	1.920	1.872	1.968	212,000	1.9038	0.00%
2022-03-23	0	0.120	0.116	0.120	0.116	0.123	60,024,000	7,160,008	0.1193	1.920	1.856	1.920	1.856	1.968	3,751,500	1.9086	0.00%
2022-03-22	0	0.120	0.115	0.120	0.117	0.123	13,312,000	1,585,320	0.1191	1.920	1.840	1.920	1.872	1.968	832,000	1.9054	0.84%
2022-03-21	0	0.119	0.116	0.120	0.112	0.124	10,440,000	1,248,896	0.1196	1.904	1.856	1.920	1.792	1.984	652,500	1.9140	-0.83%
2022-03-18	0	0.120	0.115	0.120	0.116	0.124	472,000	56,080	0.1188	1.920	1.840	1.920	1.856	1.984	29,500	1.9010	0.00%
2022-03-17	0	0.120	0.118	0.120	0.115	0.127	8,200,000	979,208	0.1194	1.920	1.888	1.920	1.840	2.032	512,500	1.9106	-1.64%
2022-03-16	0	0.122	0.117	0.124	0.118	0.128	22,000,000	2,646,848	0.1203	1.952	1.872	1.984	1.888	2.048	1,375,000	1.9250	1.67%
2022-03-15	0	0.120	0.112	0.120	0.120	0.122	4,128,000	499,416	0.1210	1.920	1.792	1.920	1.920	1.952	258,000	1.9357	-1.64%
2022-03-14	0	0.122	0.115	0.122	0.110	0.128	2,368,000	290,736	0.1228	1.952	1.840	1.952	1.760	2.048	148,000	1.9644	-0.81%
2022-03-11	0	0.123	0.120	0.123	0.126	0.129	8,200,000	1,057,200	0.1289	1.968	1.920	1.968	2.016	2.064	512,500	2.0628	-2.38%
2022-03-10	0	0.126	0.120	0.126	0.126	0.130	2,640,000	340,440	0.1290	2.016	1.920	2.016	2.016	2.080	165,000	2.0633	-0.79%
2022-03-09	0	0.127	0.123	0.127	0.124	0.133	6,016,000	781,160	0.1298	2.032	1.968	2.032	1.984	2.128	376,000	2.0776	-0.78%
2022-03-08	0	0.128	0.121	0.129	0.115	0.135	9,280,000	1,197,632	0.1291	2.048	1.936	2.064	1.840	2.160	580,000	2.0649	3.23%
2022-03-07	0	0.124	0.123	0.124	0.124	0.133	1,792,000	224,536	0.1253	1.984	1.968	1.984	1.984	2.128	112,000	2.0048	-4.62%
2022-03-04	0	0.130	0.126	0.130	0.127	0.143	40,280,000	5,377,272	0.1335	2.080	2.016	2.080	2.032	2.288	2,517,500	2.1360	-3.70%
2022-03-03	0	0.135	0.132	0.135	0.123	0.138	8,136,000	1,075,448	0.1322	2.160	2.112	2.160	1.968	2.208	508,500	2.1149	1.50%
2022-03-02	0	0.133	0.132	0.133	0.133	0.143	52,360,000	7,164,832	0.1368	2.128	2.112	2.128	2.128	2.288	3,272,500	2.1894	0.76%
2022-03-01	0	0.132	0.132	0.135	0.131	0.140	11,168,000	1,534,680	0.1374	2.112	2.112	2.160	2.096	2.240	698,000	2.1987	-5.71%
2022-02-28	0	0.140	0.132	0.140	0.130	0.148	28,056,000	3,968,840	0.1415	2.240	2.112	2.240	2.080	2.368	1,753,500	2.2634	0.00%
2022-02-25	0	0.140	0.125	0.140	0.144	0.150	23,008,000	3,413,088	0.1483	2.240	2.000	2.240	2.304	2.400	1,438,000	2.3735	-4.76%
2022-02-24	0	0.147	0.132	0.147	0.145	0.157	20,992,000	3,134,488	0.1493	2.352	2.112	2.352	2.320	2.512	1,312,000	2.3891	2.08%
2022-02-23	0	0.144	0.138	0.144	0.140	0.148	6,872,000	1,001,568	0.1457	2.304	2.208	2.304	2.240	2.368	429,500	2.3319	5.11%
2022-02-22	0	0.137	0.127	0.138	0.137	0.149	25,144,000	3,557,416	0.1415	2.192	2.032	2.208	2.192	2.384	1,571,500	2.2637	-5.52%
2022-02-21	0	0.145	0.143	0.145	0.145	0.153	11,136,000	1,663,208	0.1494	2.320	2.288	2.320	2.320	2.448	696,000	2.3897	-5.23%
2022-02-18	0	0.153	0.147	0.154	0.147	0.153	16,928,000	2,549,432	0.1506	2.448	2.352	2.464	2.352	2.448	1,058,000	2.4097	0.66%
2022-02-17	0	0.152	0.150	0.152	0.150	0.158	53,032,000	8,078,192	0.1523	2.432	2.400	2.432	2.400	2.528	3,314,500	2.4372	0.00%
2022-02-16	0	0.152	0.149	0.152	0.149	0.158	6,400,000	986,272	0.1541	2.432	2.384	2.432	2.384	2.528	400,000	2.4657	0.00%
2022-02-15	0	0.152	0.150	0.154	0.152	0.165	11,344,000	1,808,368	0.1594	2.432	2.400	2.464	2.432	2.640	709,000	2.5506	-5.00%
2022-02-14	0	0.160	0.160	0.162	0.155	0.169	8,648,000	1,419,496	0.1641	2.560	2.560	2.592	2.480	2.704	540,500	2.6263	-1.84%
2022-02-11	0	0.163	0.162	0.163	0.162	0.168	13,128,000	2,192,192	0.1670	2.608	2.592	2.608	2.592	2.688	820,500	2.6718	-2.40%
2022-02-10	0	0.167	0.164	0.167	0.164	0.171	20,824,000	3,504,112	0.1683	2.672	2.624	2.672	2.624	2.736	1,301,500	2.6924	0.60%
2022-02-09	0	0.166	0.165	0.166	0.166	0.170	11,960,000	2,020,856	0.1690	2.656	2.640	2.656	2.656	2.720	747,500	2.7035	-2.35%
2022-02-08	0	0.170	0.168	0.170	0.168	0.172	33,288,000	5,635,744	0.1693	2.720	2.688	2.720	2.688	2.752	2,080,500	2.7088	-2.86%
2022-02-07	0	0.175	0.172	0.175	0.175	0.178	5,520,000	976,976	0.1770	2.800	2.752	2.800	2.800	2.848	345,000	2.8318	0.00%
2022-02-04	0	0.175	0.170	0.175	0.174	0.177	16,408,000	2,879,952	0.1755	2.800	2.720	2.800	2.784	2.832	1,025,500	2.8083	-1.69%
2022-01-31	0	0.178	0.168	0.178	0.169	0.180	3,592,000	611,488	0.1702	2.848	2.688	2.848	2.704	2.880	224,500	2.7238	4.09%
2022-01-28	0	0.171	0.171	0.174	0.170	0.174	11,552,000	2,003,880	0.1735	2.736	2.736	2.784	2.720	2.784	722,000	2.7755	-1.72%
2022-01-27	0	0.174	0.169	0.174	0.168	0.174	13,264,000	2,254,512	0.1700	2.784	2.704	2.784	2.688	2.784	829,000	2.7196	-0.57%
2022-01-26	0	0.175	0.171	0.175	0.171	0.175	44,240,000	7,673,600	0.1735	2.800	2.736	2.800	2.736	2.800	2,765,000	2.7753	0.00%
2022-01-25	0	0.175	0.170	0.175	0.170	0.176	14,416,000	2,509,376	0.1741	2.800	2.720	2.800	2.720	2.816	901,000	2.7851	0.00%
2022-01-24	0	0.175	0.174	0.178	0.174	0.180	33,376,000	5,927,200	0.1776	2.800	2.784	2.848	2.784	2.880	2,086,000	2.8414	-5.91%
2022-01-21	0	0.186	0.183	0.186	0.175	0.190	48,448,000	8,577,656	0.1770	2.976	2.928	2.976	2.800	3.040	3,028,000	2.8328	3.33%
2022-01-20	0	0.180	0.175	0.180	0.176	0.190	33,736,000	6,055,016	0.1795	2.880	2.800	2.880	2.816	3.040	2,108,500	2.8717	-1.10%
2022-01-19	0	0.182	0.181	0.184	0.181	0.195	5,360,000	996,656	0.1859	2.912	2.896	2.944	2.896	3.120	335,000	2.9751	-3.19%
2022-01-18	0	0.188	0.188	0.192	0.187	0.200	56,176,000	10,662,472	0.1898	3.008	3.008	3.072	2.992	3.200	3,511,000	3.0369	-0.53%
2022-01-17	0	0.189	0.183	0.190	0.177	0.194	36,032,000	6,819,728	0.1893	3.024	2.928	3.040	2.832	3.104	2,252,000	3.0283	1.61%
2022-01-14	0	0.186	0.183	0.186	0.181	0.200	95,928,000	18,007,240	0.1877	2.976	2.928	2.976	2.896	3.200	5,995,500	3.0035	2.76%
2022-01-13	0	0.181	0.173	0.181	0.168	0.185	55,552,000	10,014,384	0.1803	2.896	2.768	2.896	2.688	2.960	3,472,000	2.8843	7.10%
2022-01-12	0	0.169	0.165	0.169	0.164	0.175	22,416,000	3,854,680	0.1720	2.704	2.640	2.704	2.624	2.800	1,401,000	2.7514	-0.59%
2022-01-11	0	0.170	0.163	0.170	0.164	0.175	19,672,000	3,342,768	0.1699	2.720	2.608	2.720	2.624	2.800	1,229,500	2.7188	-1.73%
2022-01-10	0	0.173	0.166	0.173	0.157	0.178	23,280,000	3,955,592	0.1699	2.768	2.656	2.768	2.512	2.848	1,455,000	2.7186	4.85%
2022-01-07	0	0.165	0.165	0.173	0.161	0.175	32,584,000	5,558,720	0.1706	2.640	2.640	2.768	2.576	2.800	2,036,500	2.7295	-5.17%
2022-01-06	0	0.174	0.168	0.174	0.168	0.174	17,944,000	3,110,176	0.1733	2.784	2.688	2.784	2.688	2.784	1,121,500	2.7732	1.75%
2022-01-05	0	0.171	0.171	0.174	0.168	0.175	15,664,000	2,721,312	0.1737	2.736	2.736	2.784	2.688	2.800	979,000	2.7797	-2.29%
2022-01-04	0	0.175	0.171	0.175	0.173	0.175	15,624,000	2,709,904	0.1734	2.800	2.736	2.800	2.768	2.800	976,500	2.7751	1.74%
2022-01-03	0	0.172	0.171	0.172	0.172	0.180	58,832,000	10,354,720	0.1760	2.752	2.736	2.752	2.752	2.880	3,677,000	2.8161	-1.15%
2021-12-31	0	0.174	0.172	0.174	0.172	0.179	20,128,000	3,537,720	0.1758	2.784	2.752	2.784	2.752	2.864	1,258,000	2.8122	-2.79%
2021-12-30	0	0.179	0.175	0.179	0.179	0.180	20,576,000	3,695,784	0.1796	2.864	2.800	2.864	2.864	2.880	1,286,000	2.8739	-0.56%
2021-12-29	0	0.180	0.176	0.180	0.179	0.180	41,424,000	7,448,016	0.1798	2.880	2.816	2.880	2.864	2.880	2,589,000	2.8768	0.00%
2021-12-28	0	0.180	0.176	0.180	0.173	0.181	39,808,000	7,162,928	0.1799	2.880	2.816	2.880	2.768	2.896	2,488,000	2.8790	0.00%
2021-12-24	0	0.180	0.175	0.181	0.180	0.182	24,448,000	4,413,800	0.1805	2.880	2.800	2.896	2.880	2.912	1,528,000	2.8886	-1.10%
2021-12-23	0	0.182	0.177	0.182	0.181	0.183	7,560,000	1,370,944	0.1813	2.912	2.832	2.912	2.896	2.928	472,500	2.9015	-0.55%
2021-12-22	0	0.183	0.180	0.185	0.180	0.187	34,504,000	6,377,512	0.1848	2.928	2.880	2.960	2.880	2.992	2,156,500	2.9573	-1.61%
2021-12-21	0	0.186	0.178	0.187	0.183	0.186	9,392,000	1,729,808	0.1842	2.976	2.848	2.992	2.928	2.976	587,000	2.9469	1.09%
2021-12-20	0	0.184	0.180	0.184	0.182	0.184	28,658,500	5,259,425	0.1835	2.944	2.880	2.944	2.912	2.944	1,791,156	2.9363	-0.54%
2021-12-17	0	0.185	0.180	0.185	0.179	0.186	6,536,000	1,200,504	0.1837	2.960	2.880	2.960	2.864	2.976	408,500	2.9388	-1.60%
2021-12-16	0	0.188	0.185	0.188	0.182	0.190	96,272,000	18,078,312	0.1878	3.008	2.960	3.008	2.912	3.040	6,017,000	3.0045	-0.53%
2021-12-15	0	0.189	0.181	0.189	0.180	0.189	47,864,000	8,910,984	0.1862	3.024	2.896	3.024	2.880	3.024	2,991,500	2.9788	3.28%
2021-12-14	0	0.183	0.180	0.183	0.180	0.186	61,584,000	11,308,688	0.1836	2.928	2.880	2.928	2.880	2.976	3,849,000	2.9381	-2.14%
2021-12-13	0	0.187	0.183	0.187	0.180	0.200	7,152,000	1,345,744	0.1882	2.992	2.928	2.992	2.880	3.200	447,000	3.0106	-6.03%
2021-12-10	0	0.199	0.198	0.200	0.193	0.200	24,444,000	4,861,192	0.1989	3.184	3.168	3.200	3.088	3.200	1,527,750	3.1819	2.05%
2021-12-09	0	0.195	0.192	0.195	0.191	0.204	90,536,000	17,940,632	0.1982	3.120	3.072	3.120	3.056	3.264	5,658,500	3.1706	0.00%
2021-12-08	0	0.195	0.193	0.200	0.193	0.200	9,320,000	1,857,048	0.1993	3.120	3.088	3.200	3.088	3.200	582,500	3.1881	0.52%
2021-12-07	0	0.194	0.194	0.197	0.193	0.200	8,122,000	1,621,048	0.1996	3.104	3.104	3.152	3.088	3.200	507,625	3.1934	-2.51%
2021-12-06	0	0.199	0.192	0.201	0.191	0.202	14,552,000	2,903,256	0.1995	3.184	3.072	3.216	3.056	3.232	909,500	3.1921	-2.93%
2021-12-03	0	0.205	0.193	0.205	0.189	0.207	192,000	39,056	0.2034	3.280	3.088	3.280	3.024	3.312	12,000	3.2547	2.50%
2021-12-02	0	0.200	0.193	0.200	0.183	0.200	3,736,000	737,752	0.1975	3.200	3.088	3.200	2.928	3.200	233,500	3.1595	2.56%
2021-12-01	0	0.195	0.181	0.195	0.180	0.195	536,000	101,600	0.1896	3.120	2.896	3.120	2.880	3.120	33,500	3.0328	5.98%
2021-11-30	0	0.184	0.178	0.184	0.180	0.184	744,000	134,112	0.1803	2.944	2.848	2.944	2.880	2.944	46,500	2.8841	-0.54%
2021-11-29	0	0.185	0.178	0.185	0.178	0.185	7,672,000	1,405,128	0.1832	2.960	2.848	2.960	2.848	2.960	479,500	2.9304	0.54%
2021-11-26	0	0.184	0.180	0.184	0.177	0.184	352,000	63,536	0.1805	2.944	2.880	2.944	2.832	2.944	22,000	2.8880	-0.54%
2021-11-25	0	0.185	0.180	0.185	0.180	0.185	6,768,000	1,228,360	0.1815	2.960	2.880	2.960	2.880	2.960	423,000	2.9039	0.54%
2021-11-24	0	0.184	0.183	0.185	0.184	0.190	21,888,000	4,052,640	0.1852	2.944	2.928	2.960	2.944	3.040	1,368,000	2.9625	0.00%
2021-11-23	0	0.184	0.180	0.185	0.178	0.185	352,000	63,792	0.1812	2.944	2.880	2.960	2.848	2.960	22,000	2.8996	0.00%
2021-11-22	0	0.184	0.177	0.178	0.177	0.185	112,000	20,072	0.1792	2.944	2.832	2.848	2.832	2.960	7,000	2.8674	-1.60%
2021-11-19	0	0.187	0.180	0.188	0.175	0.188	5,520,000	1,030,440	0.1867	2.992	2.880	3.008	2.800	3.008	345,000	2.9868	5.06%
2021-11-18	0	0.178	0.175	0.178	0.175	0.178	40,000	7,072	0.1768	2.848	2.800	2.848	2.800	2.848	2,500	2.8288	0.00%
2021-11-17	0	0.178	0.175	0.179	0.175	0.178	6,608,000	1,174,656	0.1778	2.848	2.800	2.864	2.800	2.848	413,000	2.8442	-1.11%
2021-11-16	0	0.180	0.178	0.180	0.177	0.180	184,000	32,776	0.1781	2.880	2.848	2.880	2.832	2.880	11,500	2.8501	0.00%
2021-11-15	0	0.180	0.178	0.180	0.175	0.187	7,976,000	1,425,152	0.1787	2.880	2.848	2.880	2.800	2.992	498,500	2.8589	-3.74%
2021-11-12	0	0.187	0.180	0.187	0.183	0.188	696,000	128,680	0.1849	2.992	2.880	2.992	2.928	3.008	43,500	2.9582	2.19%
2021-11-11	0	0.183	0.179	0.184	0.176	0.187	7,592,000	1,375,544	0.1812	2.928	2.864	2.944	2.816	2.992	474,500	2.8989	-1.08%
2021-11-10	0	0.185	0.175	0.185	0.184	0.185	2,016,000	370,960	0.1840	2.960	2.800	2.960	2.944	2.960	126,000	2.9441	0.00%
2021-11-09	0	0.185	0.177	0.185	0.170	0.185	7,232,000	1,278,480	0.1768	2.960	2.832	2.960	2.720	2.960	452,000	2.8285	0.00%
2021-11-08	0	0.185	0.176	0.185	0.177	0.185	188,500	34,067	0.1807	2.960	2.816	2.960	2.832	2.960	11,781	2.8916	1.09%
2021-11-05	0	0.183	0.179	0.184	0.179	0.190	520,000	94,312	0.1814	2.928	2.864	2.944	2.864	3.040	32,500	2.9019	-2.14%
2021-11-04	0	0.187	0.180	0.187	0.180	0.188	2,728,000	509,424	0.1867	2.992	2.880	2.992	2.880	3.008	170,500	2.9878	-0.53%
2021-11-03	0	0.188	0.185	0.188	0.185	0.198	944,000	182,320	0.1931	3.008	2.960	3.008	2.960	3.168	59,000	3.0902	-1.05%
2021-11-02	0	0.190	0.182	0.190	0.180	0.191	7,568,000	1,422,024	0.1879	3.040	2.912	3.040	2.880	3.056	473,000	3.0064	1.06%
2021-11-01	0	0.188	0.182	0.188	0.182	0.198	2,184,000	410,856	0.1881	3.008	2.912	3.008	2.912	3.168	136,500	3.0099	4.44%
2021-10-29	0	0.180	0.175	0.181	0.165	0.195	62,960,000	10,816,712	0.1718	2.880	2.800	2.896	2.640	3.120	3,935,000	2.7488	5.88%
2021-10-28	0	0.170	0.166	0.170	0.162	0.170	1,184,000	199,200	0.1682	2.720	2.656	2.720	2.592	2.720	74,000	2.6919	2.41%
2021-10-27	0	0.166	0.162	0.166	0.165	0.166	3,256,000	539,256	0.1656	2.656	2.592	2.656	2.640	2.656	203,500	2.6499	1.84%
2021-10-26	0	0.163	0.161	0.164	0.161	0.165	15,008,000	2,449,280	0.1632	2.608	2.576	2.624	2.576	2.640	938,000	2.6112	-1.21%
2021-10-25	0	0.165	0.163	0.165	0.155	0.165	17,720,000	2,904,008	0.1639	2.640	2.608	2.640	2.480	2.640	1,107,500	2.6221	0.61%
2021-10-22	0	0.164	0.160	0.165	0.158	0.165	3,264,000	535,264	0.1640	2.624	2.560	2.640	2.528	2.640	204,000	2.6238	-0.61%
2021-10-21	0	0.165	0.159	0.165	-	-	0	0	-	2.640	2.544	2.640	-	-	0	-	0.00%
2021-10-20	0	0.165	0.159	0.165	-	-	0	0	-	2.640	2.544	2.640	-	-	0	-	0.00%
2021-10-19	0	0.165	0.159	0.165	0.164	0.165	8,040,000	1,318,600	0.1640	2.640	2.544	2.640	2.624	2.640	502,500	2.6241	0.00%
2021-10-18	0	0.165	0.157	0.165	0.156	0.165	248,000	39,848	0.1607	2.640	2.512	2.640	2.496	2.640	15,500	2.5708	0.61%
2021-10-15	0	0.164	0.160	0.164	0.162	0.170	104,000	16,952	0.1630	2.624	2.560	2.624	2.592	2.720	6,500	2.6080	-3.53%
2021-10-12	0	0.170	0.150	0.170	0.154	0.170	7,328,000	1,184,136	0.1616	2.720	2.400	2.720	2.464	2.720	458,000	2.5854	10.39%
2021-10-11	0	0.154	0.152	0.154	0.152	0.154	104,000	15,960	0.1535	2.464	2.432	2.464	2.432	2.464	6,500	2.4554	1.32%
2021-10-08	0	0.152	0.146	0.152	0.142	0.155	1,328,000	200,304	0.1508	2.432	2.336	2.432	2.272	2.480	83,000	2.4133	-1.94%
2021-10-07	0	0.155	0.148	0.155	0.148	0.162	9,472,000	1,460,080	0.1541	2.480	2.368	2.480	2.368	2.592	592,000	2.4664	-4.32%
2021-10-06	0	0.162	0.156	0.162	0.156	0.164	1,752,000	284,160	0.1622	2.592	2.496	2.592	2.496	2.624	109,500	2.5951	-4.71%
2021-10-05	0	0.170	0.162	0.170	0.169	0.170	520,000	88,080	0.1694	2.720	2.592	2.720	2.704	2.720	32,500	2.7102	0.00%
2021-10-04	0	0.170	0.162	0.170	-	-	0	0	-	2.720	2.592	2.720	-	-	0	-	0.00%
2021-09-30	0	0.170	0.165	0.170	0.165	0.170	624,000	105,824	0.1696	2.720	2.640	2.720	2.640	2.720	39,000	2.7134	0.59%
2021-09-29	0	0.169	0.165	0.169	0.162	0.169	384,000	63,720	0.1659	2.704	2.640	2.704	2.592	2.704	24,000	2.6550	0.00%
2021-09-28	0	0.169	0.167	0.169	-	-	0	0	-	2.704	2.672	2.704	-	-	0	-	0.00%
2021-09-27	0	0.169	0.167	0.170	0.167	0.174	125,240,000	21,342,280	0.1704	2.704	2.672	2.720	2.672	2.784	7,827,500	2.7266	-0.59%
2021-09-24	0	0.170	0.157	0.173	0.155	0.170	3,552,000	571,352	0.1609	2.720	2.512	2.768	2.480	2.720	222,000	2.5737	5.59%
2021-09-23	0	0.161	0.159	0.161	0.159	0.163	896,000	144,168	0.1609	2.576	2.544	2.576	2.544	2.608	56,000	2.5744	-1.23%
2021-09-21	0	0.163	0.160	0.163	0.161	0.163	16,000	2,592	0.1620	2.608	2.560	2.608	2.576	2.608	1,000	2.5920	1.24%
2021-09-20	0	0.161	0.160	0.161	0.160	0.163	6,272,000	1,013,160	0.1615	2.576	2.560	2.576	2.560	2.608	392,000	2.5846	-1.83%
2021-09-17	0	0.164	0.160	0.164	0.160	0.164	1,008,000	163,192	0.1619	2.624	2.560	2.624	2.560	2.624	63,000	2.5903	0.00%
2021-09-16	0	0.164	0.160	0.164	0.162	0.164	208,000	33,712	0.1621	2.624	2.560	2.624	2.592	2.624	13,000	2.5932	-1.80%
2021-09-15	0	0.167	0.163	0.167	0.163	0.175	1,136,000	189,696	0.1670	2.672	2.608	2.672	2.608	2.800	71,000	2.6718	1.21%
2021-09-14	0	0.165	0.161	0.165	0.160	0.172	7,104,000	1,180,632	0.1662	2.640	2.576	2.640	2.560	2.752	444,000	2.6591	-0.60%
2021-09-13	0	0.166	0.162	0.166	0.164	0.167	16,296,000	2,704,576	0.1660	2.656	2.592	2.656	2.624	2.672	1,018,500	2.6555	0.61%
2021-09-10	0	0.165	0.161	0.165	0.161	0.167	4,464,000	724,336	0.1623	2.640	2.576	2.640	2.576	2.672	279,000	2.5962	1.85%
2021-09-09	0	0.162	0.158	0.162	0.159	0.165	12,568,000	2,042,712	0.1625	2.592	2.528	2.592	2.544	2.640	785,500	2.6005	1.25%
2021-09-08	0	0.160	0.155	0.160	0.159	0.167	15,128,000	2,433,888	0.1609	2.560	2.480	2.560	2.544	2.672	945,500	2.5742	-2.44%
2021-09-07	0	0.164	0.158	0.164	0.158	0.167	6,976,000	1,143,248	0.1639	2.624	2.528	2.624	2.528	2.672	436,000	2.6221	-3.53%
2021-09-06	0	0.170	0.162	0.170	0.160	0.170	1,408,000	234,392	0.1665	2.720	2.592	2.720	2.560	2.720	88,000	2.6635	4.29%
2021-09-03	0	0.163	0.160	0.163	0.160	0.164	1,080,000	173,976	0.1611	2.608	2.560	2.608	2.560	2.624	67,500	2.5774	0.62%
2021-09-02	0	0.162	0.162	0.164	0.158	0.177	20,120,000	3,338,544	0.1659	2.592	2.592	2.624	2.528	2.832	1,257,500	2.6549	-8.99%
2021-09-01	0	0.178	0.172	0.178	0.165	0.179	57,632,000	10,079,088	0.1749	2.848	2.752	2.848	2.640	2.864	3,602,000	2.7982	4.71%
2021-08-31	0	0.170	0.160	0.170	0.165	0.170	3,736,000	629,912	0.1686	2.720	2.560	2.720	2.640	2.720	233,500	2.6977	1.19%
2021-08-30	0	0.168	0.167	0.170	0.168	0.170	1,440,000	242,240	0.1682	2.688	2.672	2.720	2.688	2.720	90,000	2.6916	-1.18%
2021-08-27	0	0.170	0.168	0.170	0.168	0.170	1,144,000	192,592	0.1683	2.720	2.688	2.720	2.688	2.720	71,500	2.6936	0.00%
2021-08-26	0	0.170	0.168	0.170	0.168	0.170	96,000	16,144	0.1682	2.720	2.688	2.720	2.688	2.720	6,000	2.6907	0.00%
2021-08-25	0	0.170	0.170	0.173	0.169	0.181	2,480,000	427,248	0.1723	2.720	2.720	2.768	2.704	2.896	155,000	2.7564	-8.60%
2021-08-24	0	0.186	0.178	0.187	0.180	0.187	8,848,000	1,641,704	0.1855	2.976	2.848	2.992	2.880	2.992	553,000	2.9687	1.09%
2021-08-23	0	0.184	0.175	0.185	0.184	0.185	608,000	112,472	0.1850	2.944	2.800	2.960	2.944	2.960	38,000	2.9598	0.00%
2021-08-20	0	0.184	0.178	0.186	0.178	0.190	5,320,000	993,760	0.1868	2.944	2.848	2.976	2.848	3.040	332,500	2.9888	-2.13%
2021-08-19	0	0.188	0.187	0.188	0.179	0.188	1,264,000	232,176	0.1837	3.008	2.992	3.008	2.864	3.008	79,000	2.9389	-1.05%
2021-08-18	0	0.190	0.185	0.190	0.185	0.190	832,000	156,072	0.1876	3.040	2.960	3.040	2.960	3.040	52,000	3.0014	0.00%
2021-08-17	0	0.190	0.188	0.190	0.189	0.190	24,000	4,544	0.1893	3.040	3.008	3.040	3.024	3.040	1,500	3.0293	0.00%
2021-08-16	0	0.190	0.189	0.190	0.189	0.193	512,000	96,872	0.1892	3.040	3.024	3.040	3.024	3.088	32,000	3.0273	-2.56%
2021-08-13	0	0.195	0.186	0.195	0.194	0.196	9,144,000	1,783,072	0.1950	3.120	2.976	3.120	3.104	3.136	571,500	3.1200	1.56%
2021-08-12	0	0.192	0.185	0.192	0.190	0.192	104,000	19,776	0.1902	3.072	2.960	3.072	3.040	3.072	6,500	3.0425	1.05%
2021-08-11	0	0.190	0.188	0.190	0.190	0.190	1,040,000	197,600	0.1900	3.040	3.008	3.040	3.040	3.040	65,000	3.0400	0.00%
2021-08-10	0	0.190	0.189	0.190	0.189	0.194	19,680,000	3,778,072	0.1920	3.040	3.024	3.040	3.024	3.104	1,230,000	3.0716	-0.52%
2021-08-09	0	0.191	0.190	0.191	0.191	0.191	520,000	99,320	0.1910	3.056	3.040	3.056	3.056	3.056	32,500	3.0560	-2.05%
2021-08-06	0	0.195	0.191	0.195	0.191	0.198	10,848,000	2,135,448	0.1969	3.120	3.056	3.120	3.056	3.168	678,000	3.1496	2.09%
2021-08-05	0	0.191	0.191	0.193	0.191	0.191	8,000	1,528	0.1910	3.056	3.056	3.088	3.056	3.056	500	3.0560	-1.04%
2021-08-04	0	0.193	0.192	0.193	0.193	0.198	507,956	98,667	0.1942	3.088	3.072	3.088	3.088	3.168	31,747	3.1079	-5.39%
2021-08-03	0	0.204	0.191	0.204	0.191	0.204	1,176,000	227,624	0.1936	3.264	3.056	3.264	3.056	3.264	73,500	3.0969	4.08%
2021-08-02	0	0.196	0.190	0.196	0.196	0.196	32,000	6,272	0.1960	3.136	3.040	3.136	3.136	3.136	2,000	3.1360	0.00%
2021-07-30	0	0.196	0.196	0.202	0.185	0.215	18,752,000	3,706,320	0.1976	3.136	3.136	3.232	2.960	3.440	1,172,000	3.1624	0.00%
2021-07-29	0	0.196	0.188	0.200	0.188	0.196	2,528,000	478,624	0.1893	3.136	3.008	3.200	3.008	3.136	158,000	3.0293	3.16%
2021-07-28	0	0.190	0.186	0.190	0.186	0.191	1,272,000	241,768	0.1901	3.040	2.976	3.040	2.976	3.056	79,500	3.0411	-4.04%
2021-07-27	0	0.198	0.194	0.198	0.190	0.206	9,560,000	1,900,672	0.1988	3.168	3.104	3.168	3.040	3.296	597,500	3.1810	-1.98%
2021-07-26	0	0.202	0.195	0.201	0.197	0.203	96,000	19,128	0.1993	3.232	3.120	3.216	3.152	3.248	6,000	3.1880	0.50%
2021-07-23	0	0.201	0.195	0.201	0.196	0.202	112,000	22,432	0.2003	3.216	3.120	3.216	3.136	3.232	7,000	3.2046	0.50%
2021-07-22	0	0.200	0.200	0.208	0.200	0.209	5,048,000	1,021,840	0.2024	3.200	3.200	3.328	3.200	3.344	315,500	3.2388	-6.98%
2021-07-21	0	0.215	0.215	0.216	0.209	0.218	520,000	110,704	0.2129	3.440	3.440	3.456	3.344	3.488	32,500	3.4063	-0.92%
2021-07-20	0	0.217	0.210	0.217	0.210	0.217	184,000	39,520	0.2148	3.472	3.360	3.472	3.360	3.472	11,500	3.4365	0.93%
2021-07-19	0	0.215	0.207	0.216	0.203	0.220	2,568,000	549,640	0.2140	3.440	3.312	3.456	3.248	3.520	160,500	3.4245	1.90%
2021-07-16	0	0.211	0.203	0.211	0.205	0.220	992,000	204,640	0.2063	3.376	3.248	3.376	3.280	3.520	62,000	3.3006	0.00%
2021-07-15	0	0.211	0.205	0.212	0.196	0.213	1,064,000	215,656	0.2027	3.376	3.280	3.392	3.136	3.408	66,500	3.2429	3.43%
2021-07-14	0	0.204	0.200	0.204	0.200	0.207	1,872,000	378,808	0.2024	3.264	3.200	3.264	3.200	3.312	117,000	3.2377	0.00%
2021-07-13	0	0.204	0.200	0.204	0.200	0.214	2,736,000	557,672	0.2038	3.264	3.200	3.264	3.200	3.424	171,000	3.2612	-1.92%
2021-07-12	0	0.208	0.208	0.210	0.208	0.212	1,016,000	213,648	0.2103	3.328	3.328	3.360	3.328	3.392	63,500	3.3645	-5.45%
2021-07-09	0	0.220	0.213	0.220	0.200	0.223	4,104,000	878,056	0.2140	3.520	3.408	3.520	3.200	3.568	256,500	3.4232	6.80%
2021-07-08	0	0.206	0.205	0.211	0.205	0.220	1,680,000	356,056	0.2119	3.296	3.280	3.376	3.280	3.520	105,000	3.3910	-6.36%
2021-07-07	0	0.220	0.213	0.220	0.210	0.220	424,000	91,448	0.2157	3.520	3.408	3.520	3.360	3.520	26,500	3.4509	0.00%
2021-07-06	0	0.220	0.211	0.220	0.218	0.225	39,768,000	8,709,448	0.2190	3.520	3.376	3.520	3.488	3.600	2,485,500	3.5041	0.92%
2021-07-05	0	0.218	0.213	0.218	0.210	0.220	568,000	122,936	0.2164	3.488	3.408	3.488	3.360	3.520	35,500	3.4630	0.46%
2021-07-02	0	0.217	0.207	0.217	0.205	0.223	25,128,000	5,332,936	0.2122	3.472	3.312	3.472	3.280	3.568	1,570,500	3.3957	-2.25%
2021-06-30	0	0.222	0.211	0.222	0.210	0.224	68,176,000	14,319,992	0.2100	3.552	3.376	3.552	3.360	3.584	4,261,000	3.3607	5.71%
2021-06-29	0	0.210	0.209	0.210	0.209	0.220	32,904,000	7,002,832	0.2128	3.360	3.344	3.360	3.344	3.520	2,056,500	3.4052	-4.55%
2021-06-28	0	0.220	0.211	0.220	0.220	0.220	16,000	3,520	0.2200	3.520	3.376	3.520	3.520	3.520	1,000	3.5200	1.38%
2021-06-25	0	0.217	0.212	0.217	0.217	0.217	88,000	19,096	0.2170	3.472	3.392	3.472	3.472	3.472	5,500	3.4720	0.00%
2021-06-24	0	0.217	0.215	0.217	0.216	0.217	176,000	38,104	0.2165	3.472	3.440	3.472	3.456	3.472	11,000	3.4640	-0.46%
2021-06-23	0	0.218	0.218	0.220	0.218	0.228	1,000,000	219,184	0.2192	3.488	3.488	3.520	3.488	3.648	62,500	3.5069	-3.54%
2021-06-22	0	0.226	0.222	0.227	0.222	0.230	21,136,000	4,733,656	0.2240	3.616	3.552	3.632	3.552	3.680	1,321,000	3.5834	-1.74%
2021-06-21	0	0.230	0.221	0.230	0.221	0.230	312,000	70,632	0.2264	3.680	3.536	3.680	3.536	3.680	19,500	3.6222	4.07%
2021-06-18	0	0.221	0.216	0.220	0.215	0.223	20,120,000	4,457,968	0.2216	3.536	3.456	3.520	3.440	3.568	1,257,500	3.5451	-1.34%
2021-06-17	0	0.224	0.216	0.224	0.216	0.224	472,000	103,784	0.2199	3.584	3.456	3.584	3.456	3.584	29,500	3.5181	0.90%
2021-06-16	0	0.222	0.215	0.222	0.215	0.222	10,328,000	2,275,192	0.2203	3.552	3.440	3.552	3.440	3.552	645,500	3.5247	-0.45%
2021-06-15	0	0.223	0.220	0.223	0.220	0.235	3,624,000	823,992	0.2274	3.568	3.520	3.568	3.520	3.760	226,500	3.6379	-2.62%
2021-06-11	0	0.229	0.226	0.229	0.227	0.230	784,000	179,608	0.2291	3.664	3.616	3.664	3.632	3.680	49,000	3.6655	0.00%
2021-06-10	0	0.229	0.228	0.230	0.224	0.230	3,504,000	790,864	0.2257	3.664	3.648	3.680	3.584	3.680	219,000	3.6113	1.33%
2021-06-09	0	0.226	0.226	0.227	0.225	0.232	13,248,000	3,005,928	0.2269	3.616	3.616	3.632	3.600	3.712	828,000	3.6303	-2.59%
2021-06-08	0	0.232	0.227	0.232	0.227	0.232	6,176,000	1,426,232	0.2309	3.712	3.632	3.712	3.632	3.712	386,000	3.6949	0.87%
2021-06-07	0	0.230	0.227	0.230	0.228	0.235	24,720,000	5,638,056	0.2281	3.680	3.632	3.680	3.648	3.760	1,545,000	3.6492	-2.13%
2021-06-04	0	0.235	0.233	0.235	0.232	0.237	13,176,000	3,122,336	0.2370	3.760	3.728	3.760	3.712	3.792	823,500	3.7915	0.00%
2021-06-03	0	0.235	0.232	0.235	0.232	0.240	888,000	207,160	0.2333	3.760	3.712	3.760	3.712	3.840	55,500	3.7326	0.43%
2021-06-02	0	0.234	0.233	0.240	0.230	0.244	15,152,000	3,556,064	0.2347	3.744	3.728	3.840	3.680	3.904	947,000	3.7551	0.43%
2021-06-01	0	0.233	0.230	0.233	0.230	0.234	17,072,000	3,982,176	0.2333	3.728	3.680	3.728	3.680	3.744	1,067,000	3.7321	-0.43%
2021-05-31	0	0.234	0.234	0.235	0.231	0.237	108,368,000	25,357,800	0.2340	3.744	3.744	3.760	3.696	3.792	6,773,000	3.7440	-0.43%
2021-05-28	0	0.235	0.232	0.236	0.231	0.235	224,000	52,128	0.2327	3.760	3.712	3.776	3.696	3.760	14,000	3.7234	0.43%
2021-05-27	0	0.234	0.231	0.235	0.236	0.236	40,000	9,440	0.2360	3.744	3.696	3.760	3.776	3.776	2,500	3.7760	0.00%
2021-05-26	0	0.234	0.232	0.234	0.232	0.240	3,560,000	832,912	0.2340	3.744	3.712	3.744	3.712	3.840	222,500	3.7434	-1.27%
2021-05-25	0	0.237	0.233	0.238	-	-	0	0	-	3.792	3.728	3.808	-	-	0	-	-0.42%
2021-05-24	0	0.238	0.235	0.239	0.235	0.240	416,000	97,880	0.2353	3.808	3.760	3.824	3.760	3.840	26,000	3.7646	-2.06%
2021-05-21	0	0.243	0.234	0.243	0.240	0.247	1,432,000	344,856	0.2408	3.888	3.744	3.888	3.840	3.952	89,500	3.8531	1.25%
2021-05-20	0	0.240	0.233	0.240	0.232	0.240	1,056,000	247,800	0.2347	3.840	3.728	3.840	3.712	3.840	66,000	3.7545	0.00%
2021-05-18	0	0.240	0.233	0.240	0.232	0.240	248,000	58,472	0.2358	3.840	3.728	3.840	3.712	3.840	15,500	3.7724	0.00%
2021-05-17	0	0.240	0.231	0.240	0.238	0.243	1,440,000	344,992	0.2396	3.840	3.696	3.840	3.808	3.888	90,000	3.8332	2.13%
2021-05-14	0	0.235	0.230	0.238	0.230	0.236	21,128,000	4,979,432	0.2357	3.760	3.680	3.808	3.680	3.776	1,320,500	3.7709	2.17%
2021-05-13	0	0.230	0.227	0.232	0.227	0.234	4,112,000	957,216	0.2328	3.680	3.632	3.712	3.632	3.744	257,000	3.7246	-1.71%
2021-05-12	0	0.234	0.230	0.234	0.230	0.234	672,000	155,624	0.2316	3.744	3.680	3.744	3.680	3.744	42,000	3.7053	-1.27%
2021-05-11	0	0.237	0.230	0.237	0.224	0.238	15,280,000	3,623,408	0.2371	3.792	3.680	3.792	3.584	3.808	955,000	3.7941	0.00%
2021-05-10	0	0.237	0.233	0.237	0.232	0.240	27,432,000	6,544,200	0.2386	3.792	3.728	3.792	3.712	3.840	1,714,500	3.8170	0.00%
2021-05-07	0	0.237	0.233	0.237	0.233	0.238	8,560,000	2,028,720	0.2370	3.792	3.728	3.792	3.728	3.808	535,000	3.7920	-1.25%
2021-05-06	0	0.240	0.232	0.240	0.230	0.241	776,000	181,944	0.2345	3.840	3.712	3.840	3.680	3.856	48,500	3.7514	0.42%
2021-05-05	0	0.239	0.236	0.239	0.235	0.240	13,888,000	3,317,072	0.2388	3.824	3.776	3.824	3.760	3.840	868,000	3.8215	-0.42%
2021-05-04	0	0.240	0.236	0.240	0.236	0.240	9,104,000	2,183,288	0.2398	3.840	3.776	3.840	3.776	3.840	569,000	3.8371	-0.83%
2021-05-03	0	0.242	0.238	0.242	0.237	0.242	312,000	74,496	0.2388	3.872	3.808	3.872	3.792	3.872	19,500	3.8203	-0.41%
2021-04-30	0	0.243	0.240	0.243	0.240	0.243	208,000	50,016	0.2405	3.888	3.840	3.888	3.840	3.888	13,000	3.8474	-0.82%
2021-04-29	0	0.245	0.241	0.245	0.239	0.245	11,592,000	2,783,512	0.2401	3.920	3.856	3.920	3.824	3.920	724,500	3.8420	0.41%
2021-04-28	0	0.244	0.240	0.244	0.237	0.244	2,328,000	558,840	0.2401	3.904	3.840	3.904	3.792	3.904	145,500	3.8408	2.95%
2021-04-27	0	0.237	0.230	0.238	0.231	0.241	2,336,000	550,544	0.2357	3.792	3.680	3.808	3.696	3.856	146,000	3.7708	-2.47%
2021-04-26	0	0.243	0.239	0.243	0.240	0.243	7,976,000	1,916,224	0.2402	3.888	3.824	3.888	3.840	3.888	498,500	3.8440	-0.41%
2021-04-23	0	0.244	0.241	0.244	0.241	0.245	448,000	108,752	0.2428	3.904	3.856	3.904	3.856	3.920	28,000	3.8840	0.41%
2021-04-22	0	0.243	0.243	0.244	0.242	0.248	1,784,000	433,072	0.2428	3.888	3.888	3.904	3.872	3.968	111,500	3.8841	-2.02%
2021-04-21	0	0.248	0.246	0.248	0.245	0.248	126,112,000	30,898,880	0.2450	3.968	3.936	3.968	3.920	3.968	7,882,000	3.9202	0.00%
2021-04-20	0	0.248	0.246	0.248	0.242	0.255	2,872,000	703,064	0.2448	3.968	3.936	3.968	3.872	4.080	179,500	3.9168	1.64%
2021-04-19	0	0.244	0.240	0.244	0.241	0.246	1,576,000	381,632	0.2422	3.904	3.840	3.904	3.856	3.936	98,500	3.8744	0.00%
2021-04-16	0	0.244	0.242	0.244	0.243	0.245	216,000	52,536	0.2432	3.904	3.872	3.904	3.888	3.920	13,500	3.8916	-0.81%
2021-04-15	0	0.246	0.243	0.246	0.243	0.246	56,000	13,680	0.2443	3.936	3.888	3.936	3.888	3.936	3,500	3.9086	0.00%
2021-04-14	0	0.246	0.243	0.246	0.242	0.246	1,176,000	286,544	0.2437	3.936	3.888	3.936	3.872	3.936	73,500	3.8986	0.00%
2021-04-13	0	0.246	0.243	0.246	0.243	0.246	9,572,500	2,344,233	0.2449	3.936	3.888	3.936	3.888	3.936	598,281	3.9183	0.00%
2021-04-12	0	0.246	0.242	0.246	0.242	0.247	728,000	177,376	0.2436	3.936	3.872	3.936	3.872	3.952	45,500	3.8984	-0.81%
2021-04-09	0	0.248	0.244	0.248	0.244	0.248	448,000	110,320	0.2463	3.968	3.904	3.968	3.904	3.968	28,000	3.9400	0.40%
2021-04-08	0	0.247	0.245	0.247	0.242	0.247	4,872,000	1,196,176	0.2455	3.952	3.920	3.952	3.872	3.952	304,500	3.9283	0.82%
2021-04-07	0	0.245	0.244	0.245	0.245	0.247	376,000	92,408	0.2458	3.920	3.904	3.920	3.920	3.952	23,500	3.9323	-0.81%
2021-04-01	0	0.247	0.244	0.247	0.243	0.247	4,248,000	1,044,536	0.2459	3.952	3.904	3.952	3.888	3.952	265,500	3.9342	0.00%
2021-03-31	0	0.247	0.244	0.247	0.242	0.250	6,352,000	1,558,792	0.2454	3.952	3.904	3.952	3.872	4.000	397,000	3.9264	0.82%
2021-03-30	0	0.245	0.241	0.245	0.242	0.247	29,432,000	7,219,480	0.2453	3.920	3.856	3.920	3.872	3.952	1,839,500	3.9247	-1.21%
2021-03-29	0	0.248	0.248	0.249	0.243	0.250	36,160,000	8,857,760	0.2450	3.968	3.968	3.984	3.888	4.000	2,260,000	3.9194	-0.40%
2021-03-26	0	0.249	0.245	0.248	0.240	0.250	95,780,630	23,775,952	0.2482	3.984	3.920	3.968	3.840	4.000	5,986,289	3.9717	-2.35%
2021-03-25	0	0.255	0.248	0.255	0.241	0.255	76,848,000	18,831,896	0.2451	4.080	3.968	4.080	3.856	4.080	4,803,000	3.9209	4.08%
2021-03-24	0	0.245	0.244	0.248	0.241	0.248	325,480,000	79,784,384	0.2451	3.920	3.904	3.968	3.856	3.968	20,342,500	3.9221	0.41%
2021-03-23	0	0.244	0.241	0.244	0.241	0.245	41,536,000	10,173,088	0.2449	3.904	3.856	3.904	3.856	3.920	2,596,000	3.9188	-0.41%
2021-03-22	0	0.245	0.238	0.245	0.237	0.248	4,072,000	987,928	0.2426	3.920	3.808	3.920	3.792	3.968	254,500	3.8818	0.41%
2021-03-19	0	0.244	0.241	0.244	0.241	0.244	3,440,000	835,520	0.2429	3.904	3.856	3.904	3.856	3.904	215,000	3.8861	0.00%
2021-03-18	0	0.244	0.243	0.244	0.243	0.248	1,248,000	305,960	0.2452	3.904	3.888	3.904	3.888	3.968	78,000	3.9226	-1.61%
2021-03-17	0	0.248	0.245	0.248	0.245	0.255	4,080,000	1,011,048	0.2478	3.968	3.920	3.968	3.920	4.080	255,000	3.9649	-2.75%
2021-03-16	0	0.255	0.250	0.255	0.240	0.255	228,496,000	56,258,272	0.2462	4.080	4.000	4.080	3.840	4.080	14,281,000	3.9394	4.51%
2021-03-15	0	0.244	0.240	0.244	0.240	0.248	3,768,000	914,408	0.2427	3.904	3.840	3.904	3.840	3.968	235,500	3.8828	-1.61%
2021-03-12	0	0.248	0.245	0.248	0.244	0.248	1,776,000	438,296	0.2468	3.968	3.920	3.968	3.904	3.968	111,000	3.9486	-0.40%
2021-03-11	0	0.249	0.244	0.249	0.245	0.250	1,696,000	417,944	0.2464	3.984	3.904	3.984	3.920	4.000	106,000	3.9429	0.40%
2021-03-10	0	0.248	0.245	0.249	0.245	0.249	80,776,000	19,951,392	0.2470	3.968	3.920	3.984	3.920	3.984	5,048,500	3.9519	-0.40%
2021-03-09	0	0.249	0.249	0.250	0.246	0.255	1,792,000	443,664	0.2476	3.984	3.984	4.000	3.936	4.080	112,000	3.9613	-0.40%
2021-03-08	0	0.250	0.246	0.250	0.246	0.255	680,000	169,736	0.2496	4.000	3.936	4.000	3.936	4.080	42,500	3.9938	0.00%
2021-03-05	0	0.250	0.250	0.255	0.250	0.260	6,912,000	1,746,200	0.2526	4.000	4.000	4.080	4.000	4.160	432,000	4.0421	-1.96%
2021-03-04	0	0.255	0.250	0.255	0.250	0.255	816,000	206,680	0.2533	4.080	4.000	4.080	4.000	4.080	51,000	4.0525	0.00%
2021-03-03	0	0.255	0.247	0.255	0.240	0.255	14,152,000	3,482,088	0.2460	4.080	3.952	4.080	3.840	4.080	884,500	3.9368	2.00%
2021-03-02	0	0.250	0.250	0.255	0.250	0.290	8,464,000	2,192,200	0.2590	4.000	4.000	4.080	4.000	4.640	529,000	4.1440	-10.71%
2021-03-01	0	0.280	0.275	0.280	0.275	0.290	1,608,000	445,840	0.2773	4.480	4.400	4.480	4.400	4.640	100,500	4.4362	-1.75%
2021-02-26	0	0.285	0.280	0.285	0.275	0.290	1,960,000	549,160	0.2802	4.560	4.480	4.560	4.400	4.640	122,500	4.4829	0.00%
2021-02-25	0	0.285	0.285	0.290	0.275	0.310	10,640,000	3,082,240	0.2897	4.560	4.560	4.640	4.400	4.960	665,000	4.6349	1.79%
2021-02-24	0	0.280	0.280	0.285	0.280	0.350	25,640,000	7,824,920	0.3052	4.480	4.480	4.560	4.480	5.600	1,602,500	4.8829	-3.45%
2021-02-23	0	0.290	0.280	0.290	0.249	0.290	32,888,000	8,982,272	0.2731	4.640	4.480	4.640	3.984	4.640	2,055,500	4.3699	13.73%
2021-02-22	0	0.255	0.255	0.260	0.250	0.270	8,096,000	2,079,720	0.2569	4.080	4.080	4.160	4.000	4.320	506,000	4.1101	-5.56%
2021-02-19	0	0.270	0.255	0.270	0.255	0.270	1,488,000	385,240	0.2589	4.320	4.080	4.320	4.080	4.320	93,000	4.1424	3.85%
2021-02-18	0	0.260	0.255	0.260	0.255	0.270	5,144,000	1,359,320	0.2643	4.160	4.080	4.160	4.080	4.320	321,500	4.2281	-1.89%
2021-02-17	0	0.265	0.260	0.265	0.260	0.280	13,216,000	3,463,560	0.2621	4.240	4.160	4.240	4.160	4.480	826,000	4.1932	0.00%
2021-02-16	0	0.265	0.255	0.265	0.240	0.280	9,808,000	2,481,320	0.2530	4.240	4.080	4.240	3.840	4.480	613,000	4.0478	3.92%
2021-02-11	0	0.255	0.247	0.255	0.229	0.260	8,304,000	2,047,688	0.2466	4.080	3.952	4.080	3.664	4.160	519,000	3.9454	11.35%
2021-02-10	0	0.229	0.226	0.229	0.222	0.229	4,888,000	1,109,144	0.2269	3.664	3.616	3.664	3.552	3.664	305,500	3.6306	0.88%
2021-02-09	0	0.227	0.223	0.227	0.220	0.230	6,408,000	1,442,264	0.2251	3.632	3.568	3.632	3.520	3.680	400,500	3.6012	0.89%
2021-02-08	0	0.225	0.224	0.225	0.223	0.229	10,752,000	2,432,120	0.2262	3.600	3.584	3.600	3.568	3.664	672,000	3.6192	-0.44%
2021-02-05	0	0.226	0.223	0.225	0.222	0.227	56,712,000	12,836,600	0.2263	3.616	3.568	3.600	3.552	3.632	3,544,500	3.6216	0.44%
2021-02-04	0	0.225	0.224	0.225	0.225	0.238	6,032,000	1,377,688	0.2284	3.600	3.584	3.600	3.600	3.808	377,000	3.6543	-2.17%
2021-02-03	0	0.230	0.229	0.230	0.228	0.234	648,000	149,040	0.2300	3.680	3.664	3.680	3.648	3.744	40,500	3.6800	-2.13%
2021-02-02	0	0.235	0.229	0.235	0.225	0.235	1,504,000	344,472	0.2290	3.760	3.664	3.760	3.600	3.760	94,000	3.6646	2.62%
2021-02-01	0	0.229	0.227	0.229	0.228	0.235	2,560,000	588,480	0.2299	3.664	3.632	3.664	3.648	3.760	160,000	3.6780	-2.97%
2021-01-29	0	0.236	0.228	0.236	0.225	0.236	1,336,000	304,472	0.2279	3.776	3.648	3.776	3.600	3.776	83,500	3.6464	1.72%
2021-01-28	0	0.232	0.232	0.233	0.228	0.235	8,416,000	1,935,096	0.2299	3.712	3.712	3.728	3.648	3.760	526,000	3.6789	-2.11%
2021-01-27	0	0.237	0.233	0.237	0.230	0.240	976,000	228,192	0.2338	3.792	3.728	3.792	3.680	3.840	61,000	3.7409	-1.25%
2021-01-26	0	0.240	0.237	0.240	0.232	0.248	2,400,000	572,752	0.2386	3.840	3.792	3.840	3.712	3.968	150,000	3.8183	3.00%
2021-01-25	0	0.233	0.230	0.234	0.227	0.234	3,048,000	701,352	0.2301	3.728	3.680	3.744	3.632	3.744	190,500	3.6816	4.02%
2021-01-22	0	0.224	0.224	0.233	0.224	0.233	2,368,000	538,888	0.2276	3.584	3.584	3.728	3.584	3.728	148,000	3.6411	-1.75%
2021-01-21	0	0.228	0.228	0.230	0.223	0.235	68,208,000	15,686,712	0.2300	3.648	3.648	3.680	3.568	3.760	4,263,000	3.6797	1.33%
2021-01-20	0	0.225	0.223	0.225	0.218	0.240	22,792,000	5,134,800	0.2253	3.600	3.568	3.600	3.488	3.840	1,424,500	3.6046	-5.46%
2021-01-19	0	0.238	0.238	0.240	0.237	0.243	2,208,000	525,848	0.2382	3.808	3.808	3.840	3.792	3.888	138,000	3.8105	-1.65%
2021-01-18	0	0.242	0.237	0.242	0.237	0.244	3,128,000	747,888	0.2391	3.872	3.792	3.872	3.792	3.904	195,500	3.8255	1.26%
2021-01-15	0	0.239	0.236	0.239	0.236	0.240	3,640,000	865,360	0.2377	3.824	3.776	3.824	3.776	3.840	227,500	3.8038	-1.24%
2021-01-14	0	0.242	0.238	0.242	0.237	0.245	3,296,000	792,632	0.2405	3.872	3.808	3.872	3.792	3.920	206,000	3.8477	1.68%
2021-01-13	0	0.238	0.235	0.238	0.234	0.238	2,038,000	483,044	0.2370	3.808	3.760	3.808	3.744	3.808	127,375	3.7923	-0.83%
2021-01-12	0	0.240	0.237	0.240	0.237	0.242	3,032,000	727,264	0.2399	3.840	3.792	3.840	3.792	3.872	189,500	3.8378	0.00%
2021-01-11	0	0.240	0.233	0.240	0.230	0.244	6,288,000	1,483,672	0.2360	3.840	3.728	3.840	3.680	3.904	393,000	3.7752	-0.83%
2021-01-08	0	0.242	0.238	0.242	0.235	0.243	4,024,000	963,360	0.2394	3.872	3.808	3.872	3.760	3.888	251,500	3.8305	0.41%
2021-01-07	0	0.241	0.238	0.241	0.238	0.245	3,816,000	918,456	0.2407	3.856	3.808	3.856	3.808	3.920	238,500	3.8510	-1.63%
2021-01-06	0	0.245	0.243	0.245	0.242	0.247	3,072,000	748,888	0.2438	3.920	3.888	3.920	3.872	3.952	192,000	3.9005	-1.21%
2021-01-05	0	0.248	0.246	0.248	0.233	0.250	9,232,000	2,255,488	0.2443	3.968	3.936	3.968	3.728	4.000	577,000	3.9090	1.64%
2021-01-04	0	0.244	0.243	0.244	0.235	0.248	17,584,000	4,282,288	0.2435	3.904	3.888	3.904	3.760	3.968	1,099,000	3.8965	-1.61%
2020-12-31	0	0.248	0.245	0.248	0.245	0.248	1,000,000	245,328	0.2453	3.968	3.920	3.968	3.920	3.968	62,500	3.9252	0.81%
2020-12-30	0	0.246	0.245	0.248	0.243	0.250	32,800,000	8,133,696	0.2480	3.936	3.920	3.968	3.888	4.000	2,050,000	3.9677	-1.20%
2020-12-29	0	0.249	0.247	0.250	0.245	0.260	20,456,000	5,108,696	0.2497	3.984	3.952	4.000	3.920	4.160	1,278,500	3.9959	-0.40%
2020-12-28	0	0.250	0.245	0.250	0.245	0.250	3,216,000	796,920	0.2478	4.000	3.920	4.000	3.920	4.000	201,000	3.9648	0.00%
2020-12-24	0	0.250	0.245	0.250	0.242	0.255	23,688,000	5,912,128	0.2496	4.000	3.920	4.000	3.872	4.080	1,480,500	3.9933	0.40%
2020-12-23	0	0.249	0.245	0.249	0.242	0.250	1,136,000	281,072	0.2474	3.984	3.920	3.984	3.872	4.000	71,000	3.9588	0.81%
2020-12-22	0	0.247	0.242	0.247	0.242	0.248	1,546,000	379,142	0.2452	3.952	3.872	3.952	3.872	3.968	96,625	3.9238	-0.40%
2020-12-21	0	0.248	0.247	0.248	0.243	0.249	1,248,000	307,992	0.2468	3.968	3.952	3.968	3.888	3.984	78,000	3.9486	-0.80%
2020-12-18	0	0.250	0.250	0.255	0.248	0.255	2,072,000	519,368	0.2507	4.000	4.000	4.080	3.968	4.080	129,500	4.0106	-1.96%
2020-12-17	0	0.255	0.248	0.255	0.248	0.295	199,008,000	49,883,936	0.2507	4.080	3.968	4.080	3.968	4.720	12,438,000	4.0106	-5.56%
2020-12-16	0	0.270	0.270	0.275	0.243	0.270	250,496,000	62,643,336	0.2501	4.320	4.320	4.400	3.888	4.320	15,656,000	4.0012	9.31%
2020-12-15	0	0.247	0.243	0.247	0.244	0.247	4,272,000	1,046,816	0.2450	3.952	3.888	3.952	3.904	3.952	267,000	3.9207	-1.20%
2020-12-14	0	0.250	0.241	0.250	0.239	0.250	1,920,000	469,288	0.2444	4.000	3.856	4.000	3.824	4.000	120,000	3.9107	3.73%
2020-12-11	0	0.241	0.240	0.244	0.240	0.242	1,448,000	348,736	0.2408	3.856	3.840	3.904	3.840	3.872	90,500	3.8534	-3.60%
2020-12-10	0	0.250	0.237	0.255	0.237	0.250	2,232,000	537,392	0.2408	4.000	3.792	4.080	3.792	4.000	139,500	3.8523	4.17%
2020-12-09	0	0.240	0.231	0.240	0.231	0.240	480,911	114,477	0.2380	3.840	3.696	3.840	3.696	3.840	30,057	3.8087	0.00%
2020-12-08	0	0.240	0.235	0.239	0.228	0.240	2,680,000	619,304	0.2311	3.840	3.760	3.824	3.648	3.840	167,500	3.6973	0.84%
2020-12-07	0	0.238	0.234	0.238	0.232	0.239	3,808,000	894,624	0.2349	3.808	3.744	3.808	3.712	3.824	238,000	3.7589	-1.65%
2020-12-04	0	0.242	0.236	0.242	0.240	0.244	104,000	25,040	0.2408	3.872	3.776	3.872	3.840	3.904	6,500	3.8523	-1.22%
2020-12-03	0	0.245	0.235	0.242	0.235	0.245	1,320,000	315,216	0.2388	3.920	3.760	3.872	3.760	3.920	82,500	3.8208	0.00%
2020-12-02	0	0.245	0.232	0.245	0.234	0.245	2,376,000	563,488	0.2372	3.920	3.712	3.920	3.744	3.920	148,500	3.7945	2.08%
2020-12-01	0	0.240	0.235	0.240	0.217	0.240	8,616,000	1,964,552	0.2280	3.840	3.760	3.840	3.472	3.840	538,500	3.6482	0.00%
2020-11-30	0	0.240	0.235	0.240	0.230	0.246	2,568,000	604,664	0.2355	3.840	3.760	3.840	3.680	3.936	160,500	3.7674	-2.44%
2020-11-27	0	0.246	0.240	0.246	0.240	0.249	424,000	103,600	0.2443	3.936	3.840	3.936	3.840	3.984	26,500	3.9094	0.41%
2020-11-26	0	0.245	0.245	0.249	0.244	0.250	976,000	242,368	0.2483	3.920	3.920	3.984	3.904	4.000	61,000	3.9732	-1.61%
2020-11-25	0	0.249	0.242	0.249	0.240	0.250	11,504,000	2,828,632	0.2459	3.984	3.872	3.984	3.840	4.000	719,000	3.9341	0.00%
2020-11-24	0	0.249	0.242	0.249	0.226	0.249	4,776,000	1,140,376	0.2388	3.984	3.872	3.984	3.616	3.984	298,500	3.8204	8.26%
2020-11-23	0	0.230	0.225	0.230	0.219	0.236	5,176,000	1,179,632	0.2279	3.680	3.600	3.680	3.504	3.776	323,500	3.6465	8.49%
2020-11-20	0	0.212	0.212	0.215	0.200	0.220	28,000,000	6,068,152	0.2167	3.392	3.392	3.440	3.200	3.520	1,750,000	3.4675	-3.64%
2020-11-19	0	0.220	0.214	0.220	0.204	0.220	38,512,000	8,433,176	0.2190	3.520	3.424	3.520	3.264	3.520	2,407,000	3.5036	9.45%
2020-11-18	0	0.201	0.201	0.203	0.195	0.220	14,184,000	2,897,072	0.2042	3.216	3.216	3.248	3.120	3.520	886,500	3.2680	-8.64%
2020-11-17	0	0.220	0.219	0.220	0.216	0.236	20,672,000	4,621,424	0.2236	3.520	3.504	3.520	3.456	3.776	1,292,000	3.5770	-7.17%
2020-11-16	0	0.237	0.230	0.237	0.235	0.240	584,000	137,728	0.2358	3.792	3.680	3.792	3.760	3.840	36,500	3.7734	1.28%
2020-11-13	0	0.234	0.234	0.238	0.234	0.243	8,176,000	1,973,000	0.2413	3.744	3.744	3.808	3.744	3.888	511,000	3.8611	-2.09%
2020-11-12	0	0.239	0.239	0.240	0.239	0.248	7,296,000	1,800,088	0.2467	3.824	3.824	3.840	3.824	3.968	456,000	3.9476	0.00%
2020-11-11	0	0.239	0.235	0.239	0.239	0.244	9,498,000	2,315,990	0.2438	3.824	3.760	3.824	3.824	3.904	593,625	3.9014	-0.42%
2020-11-10	0	0.240	0.236	0.240	0.240	0.242	152,000	36,672	0.2413	3.840	3.776	3.840	3.840	3.872	9,500	3.8602	0.00%
2020-11-09	0	0.240	0.235	0.240	0.235	0.240	320,000	76,392	0.2387	3.840	3.760	3.840	3.760	3.840	20,000	3.8196	0.00%
2020-11-06	0	0.240	0.235	0.240	0.240	0.241	48,000	11,528	0.2402	3.840	3.760	3.840	3.840	3.856	3,000	3.8427	0.00%
2020-11-05	0	0.240	0.237	0.240	0.240	0.245	10,910,000	2,640,126	0.2420	3.840	3.792	3.840	3.840	3.920	681,875	3.8719	0.00%
2020-11-04	0	0.240	0.232	0.240	0.234	0.244	3,216,000	772,712	0.2403	3.840	3.712	3.840	3.744	3.904	201,000	3.8443	-1.64%
2020-11-03	0	0.244	0.238	0.244	0.238	0.245	792,000	191,464	0.2417	3.904	3.808	3.904	3.808	3.920	49,500	3.8680	-0.81%
2020-11-02	0	0.246	0.240	0.243	0.240	0.247	688,000	166,936	0.2426	3.936	3.840	3.888	3.840	3.952	43,000	3.8822	-0.40%
2020-10-30	0	0.247	0.244	0.247	0.242	0.248	1,536,000	379,384	0.2470	3.952	3.904	3.952	3.872	3.968	96,000	3.9519	-0.40%
2020-10-29	0	0.248	0.242	0.248	0.245	0.248	792,000	195,264	0.2465	3.968	3.872	3.968	3.920	3.968	49,500	3.9447	0.00%
2020-10-28	0	0.248	0.246	0.248	0.245	0.250	2,128,000	527,080	0.2477	3.968	3.936	3.968	3.920	4.000	133,000	3.9630	-0.80%
2020-10-27	0	0.250	0.245	0.250	0.250	0.250	448,000	112,000	0.2500	4.000	3.920	4.000	4.000	4.000	28,000	4.0000	0.00%
2020-10-23	0	0.250	0.250	0.255	0.248	0.255	54,936,000	13,743,280	0.2502	4.000	4.000	4.080	3.968	4.080	3,433,500	4.0027	-1.96%
2020-10-22	0	0.255	0.248	0.255	0.250	0.255	6,184,000	1,547,160	0.2502	4.080	3.968	4.080	4.000	4.080	386,500	4.0030	2.00%
2020-10-21	0	0.250	0.248	0.250	0.248	0.250	480,000	119,400	0.2488	4.000	3.968	4.000	3.968	4.000	30,000	3.9800	0.00%
2020-10-20	0	0.250	0.247	0.250	0.247	0.255	2,016,000	502,992	0.2495	4.000	3.952	4.000	3.952	4.080	126,000	3.9920	-1.96%
2020-10-19	0	0.255	0.250	0.255	0.250	0.255	3,752,000	938,400	0.2501	4.080	4.000	4.080	4.000	4.080	234,500	4.0017	0.00%
2020-10-16	0	0.255	0.250	0.255	0.250	0.255	568,000	144,280	0.2540	4.080	4.000	4.080	4.000	4.080	35,500	4.0642	2.00%
2020-10-15	0	0.250	0.250	0.255	0.245	0.270	44,704,000	11,391,240	0.2548	4.000	4.000	4.080	3.920	4.320	2,794,000	4.0770	0.00%
2020-10-14	0	0.250	0.245	0.250	0.246	0.255	4,976,000	1,238,904	0.2490	4.000	3.920	4.000	3.936	4.080	311,000	3.9836	0.40%
2020-10-12	0	0.249	0.248	0.250	0.249	0.255	3,152,000	788,240	0.2501	3.984	3.968	4.000	3.984	4.080	197,000	4.0012	-2.35%
2020-10-09	0	0.255	0.250	0.255	0.250	0.255	15,528,000	3,949,920	0.2544	4.080	4.000	4.080	4.000	4.080	970,500	4.0700	0.00%
2020-10-08	0	0.255	0.250	0.255	0.250	0.255	11,832,000	3,012,800	0.2546	4.080	4.000	4.080	4.000	4.080	739,500	4.0741	0.00%
2020-10-07	0	0.255	0.250	0.255	0.249	0.255	6,216,000	1,560,328	0.2510	4.080	4.000	4.080	3.984	4.080	388,500	4.0163	2.00%
2020-10-06	0	0.250	0.246	0.250	0.247	0.250	1,136,000	283,400	0.2495	4.000	3.936	4.000	3.952	4.000	71,000	3.9915	-1.96%
2020-10-05	0	0.255	0.249	0.255	0.250	0.255	11,520,000	2,936,160	0.2549	4.080	3.984	4.080	4.000	4.080	720,000	4.0780	0.00%
2020-09-30	0	0.255	0.250	0.255	0.244	0.255	4,472,000	1,109,496	0.2481	4.080	4.000	4.080	3.904	4.080	279,500	3.9696	-1.92%
2020-09-29	0	0.260	0.250	0.260	0.250	0.260	12,392,000	3,160,400	0.2550	4.160	4.000	4.160	4.000	4.160	774,500	4.0806	0.00%
2020-09-28	0	0.260	0.255	0.260	0.249	0.265	16,648,000	4,249,192	0.2552	4.160	4.080	4.160	3.984	4.240	1,040,500	4.0838	-5.45%
2020-09-25	0	0.275	0.255	0.275	0.248	0.275	7,424,000	1,884,376	0.2538	4.400	4.080	4.400	3.968	4.400	464,000	4.0612	10.00%
2020-09-24	0	0.250	0.248	0.250	0.248	0.255	3,232,000	808,448	0.2501	4.000	3.968	4.000	3.968	4.080	202,000	4.0022	-1.96%
2020-09-23	0	0.255	0.250	0.255	0.255	0.265	4,000,000	1,038,480	0.2596	4.080	4.000	4.080	4.080	4.240	250,000	4.1539	-3.77%
2020-09-22	0	0.265	0.255	0.265	0.255	0.265	17,992,000	4,716,760	0.2622	4.240	4.080	4.240	4.080	4.240	1,124,500	4.1945	0.00%
2020-09-21	0	0.265	0.260	0.265	0.260	0.275	5,168,000	1,391,480	0.2692	4.240	4.160	4.240	4.160	4.400	323,000	4.3080	-3.64%
2020-09-18	0	0.275	0.265	0.275	0.270	0.275	13,024,000	3,517,400	0.2701	4.400	4.240	4.400	4.320	4.400	814,000	4.3211	1.85%
2020-09-17	0	0.270	0.260	0.270	0.265	0.270	1,272,000	338,040	0.2658	4.320	4.160	4.320	4.240	4.320	79,500	4.2521	0.00%
2020-09-16	0	0.270	0.270	0.275	0.270	0.285	696,000	193,280	0.2777	4.320	4.320	4.400	4.320	4.560	43,500	4.4432	-3.57%
2020-09-15	0	0.280	0.270	0.280	0.275	0.285	5,536,000	1,562,320	0.2822	4.480	4.320	4.480	4.400	4.560	346,000	4.5154	-3.45%
2020-09-14	0	0.290	0.280	0.290	0.270	0.290	16,424,000	4,517,040	0.2750	4.640	4.480	4.640	4.320	4.640	1,026,500	4.4004	3.57%
2020-09-11	0	0.280	0.275	0.280	0.265	0.300	25,952,000	7,306,400	0.2815	4.480	4.400	4.480	4.240	4.800	1,622,000	4.5046	0.00%
2020-09-10	0	0.280	0.270	0.280	0.275	0.285	408,000	114,040	0.2795	4.480	4.320	4.480	4.400	4.560	25,500	4.4722	0.00%
2020-09-09	0	0.280	0.270	0.280	0.270	0.285	728,000	201,440	0.2767	4.480	4.320	4.480	4.320	4.560	45,500	4.4273	1.82%
2020-09-08	0	0.275	0.265	0.275	0.260	0.275	13,920,000	3,744,840	0.2690	4.400	4.240	4.400	4.160	4.400	870,000	4.3044	3.77%
2020-09-07	0	0.265	0.255	0.265	0.250	0.265	12,584,000	3,219,400	0.2558	4.240	4.080	4.240	4.000	4.240	786,500	4.0933	6.00%
2020-09-04	0	0.250	0.249	0.255	0.240	0.255	3,488,000	874,544	0.2507	4.000	3.984	4.080	3.840	4.080	218,000	4.0117	0.00%
2020-09-03	0	0.250	0.244	0.250	0.240	0.250	13,408,000	3,290,248	0.2454	4.000	3.904	4.000	3.840	4.000	838,000	3.9263	0.81%
2020-09-02	0	0.248	0.248	0.250	0.245	0.255	20,464,000	5,115,824	0.2500	3.968	3.968	4.000	3.920	4.080	1,279,000	3.9999	-4.62%
2020-09-01	0	0.260	0.255	0.260	0.249	0.280	10,944,000	2,842,160	0.2597	4.160	4.080	4.160	3.984	4.480	684,000	4.1552	0.00%
2020-08-31	0	0.260	0.250	0.260	0.250	0.260	50,352,000	12,837,200	0.2549	4.160	4.000	4.160	4.000	4.160	3,147,000	4.0792	1.96%
2020-08-28	0	0.255	0.250	0.255	0.250	0.255	59,148,800	15,069,144	0.2548	4.080	4.000	4.080	4.000	4.080	3,696,800	4.0763	2.00%
2020-08-27	0	0.250	0.250	0.255	0.245	0.255	20,680,000	5,266,640	0.2547	4.000	4.000	4.080	3.920	4.080	1,292,500	4.0748	0.00%
2020-08-26	0	0.250	0.248	0.250	0.250	0.255	28,840,000	7,347,600	0.2548	4.000	3.968	4.000	4.000	4.080	1,802,500	4.0763	-1.96%
2020-08-25	0	0.255	0.255	0.260	0.255	0.260	24,184,000	6,249,440	0.2584	4.080	4.080	4.160	4.080	4.160	1,511,500	4.1346	0.00%
2020-08-24	0	0.255	0.255	0.260	0.255	0.260	10,928,000	2,838,520	0.2597	4.080	4.080	4.160	4.080	4.160	683,000	4.1560	0.00%
2020-08-21	0	0.255	0.255	0.260	0.255	0.285	43,944,000	11,764,880	0.2677	4.080	4.080	4.160	4.080	4.560	2,746,500	4.2836	-5.56%
2020-08-20	0	0.270	0.265	0.270	0.260	0.270	26,032,000	6,992,000	0.2686	4.320	4.240	4.320	4.160	4.320	1,627,000	4.2975	0.00%
2020-08-19	0	0.270	0.260	0.270	0.265	0.270	6,512,000	1,757,960	0.2700	4.320	4.160	4.320	4.240	4.320	407,000	4.3193	0.00%
2020-08-18	0	0.270	0.260	0.270	0.250	0.270	16,824,260	4,498,986	0.2674	4.320	4.160	4.320	4.000	4.320	1,051,516	4.2786	0.00%
2020-08-17	0	0.270	0.265	0.270	0.260	0.275	33,832,000	9,032,920	0.2670	4.320	4.240	4.320	4.160	4.400	2,114,500	4.2719	1.89%
2020-08-14	0	0.265	0.265	0.270	0.260	0.270	10,352,000	2,756,440	0.2663	4.240	4.240	4.320	4.160	4.320	647,000	4.2603	-3.64%
2020-08-13	0	0.275	0.270	0.275	0.250	0.285	23,448,000	6,436,440	0.2745	4.400	4.320	4.400	4.000	4.560	1,465,500	4.3920	5.77%
2020-08-12	0	0.260	0.255	0.260	0.215	0.260	48,728,000	12,122,072	0.2488	4.160	4.080	4.160	3.440	4.160	3,045,500	3.9803	4.00%
2020-08-11	0	0.250	0.246	0.250	0.245	0.255	60,240,000	15,059,552	0.2500	4.000	3.936	4.000	3.920	4.080	3,765,000	3.9999	0.00%
2020-08-10	0	0.250	0.249	0.250	0.249	0.255	54,904,000	13,727,112	0.2500	4.000	3.984	4.000	3.984	4.080	3,431,500	4.0003	0.00%
2020-08-07	0	0.250	0.248	0.250	0.240	0.260	42,024,000	10,521,296	0.2504	4.000	3.968	4.000	3.840	4.160	2,626,500	4.0058	-3.85%
2020-08-06	0	0.260	0.255	0.260	0.250	0.265	31,080,000	8,020,360	0.2581	4.160	4.080	4.160	4.000	4.240	1,942,500	4.1289	0.00%
2020-08-05	0	0.260	0.260	0.270	0.260	0.260	1,928,000	501,280	0.2600	4.160	4.160	4.320	4.160	4.160	120,500	4.1600	-3.70%
2020-08-04	0	0.270	0.260	0.270	0.255	0.275	6,656,000	1,772,520	0.2663	4.320	4.160	4.320	4.080	4.400	416,000	4.2609	0.00%
2020-08-03	0	0.270	0.260	0.270	0.270	0.295	1,432,000	406,280	0.2837	4.320	4.160	4.320	4.320	4.720	89,500	4.5394	-5.26%
2020-07-31	0	0.285	0.280	0.285	0.285	0.320	63,912,000	19,020,400	0.2976	4.560	4.480	4.560	4.560	5.120	3,994,500	4.7616	-5.00%
2020-07-30	0	0.300	0.300	0.310	0.295	0.305	40,624,000	12,187,760	0.3000	4.800	4.800	4.960	4.720	4.880	2,539,000	4.8002	-3.23%
2020-07-29	0	0.310	0.295	0.300	0.295	0.315	32,000	9,920	0.3100	4.960	4.720	4.800	4.720	5.040	2,000	4.9600	1.64%
2020-07-28	0	0.305	0.290	0.315	0.290	0.330	3,856,000	1,173,600	0.3044	4.880	4.640	5.040	4.640	5.280	241,000	4.8697	-11.59%
2020-07-27	0	0.345	0.330	0.345	-	-	0	0	-	5.520	5.280	5.520	-	-	0	-	0.00%
2020-07-24	0	0.345	0.345	0.350	0.345	0.365	984,000	349,880	0.3556	5.520	5.520	5.600	5.520	5.840	61,500	5.6891	-9.21%
2020-07-23	0	0.380	0.375	0.380	0.365	0.390	2,080,000	784,200	0.3770	6.080	6.000	6.080	5.840	6.240	130,000	6.0323	1.33%
2020-07-22	0	0.375	0.365	0.380	0.355	0.380	1,608,000	592,320	0.3684	6.000	5.840	6.080	5.680	6.080	100,500	5.8937	-3.85%
2020-07-21	0	0.390	0.380	0.395	0.320	0.400	13,664,000	5,297,480	0.3877	6.240	6.080	6.320	5.120	6.400	854,000	6.2031	13.04%
2020-07-20	0	0.345	0.330	0.345	0.345	0.355	216,000	76,520	0.3543	5.520	5.280	5.520	5.520	5.680	13,500	5.6681	-2.82%
2020-07-17	0	0.355	0.355	0.365	0.340	0.365	328,000	115,760	0.3529	5.680	5.680	5.840	5.440	5.840	20,500	5.6468	-2.74%
2020-07-16	0	0.365	0.345	0.370	0.360	0.375	640,000	234,680	0.3667	5.840	5.520	5.920	5.760	6.000	40,000	5.8670	-1.35%
2020-07-15	0	0.370	0.335	0.370	0.345	0.380	3,592,000	1,342,600	0.3738	5.920	5.360	5.920	5.520	6.080	224,500	5.9804	8.82%
2020-07-14	0	0.340	0.330	0.340	0.330	0.350	6,784,000	2,356,960	0.3474	5.440	5.280	5.440	5.280	5.600	424,000	5.5589	1.49%
2020-07-13	0	0.335	0.335	0.340	0.300	0.410	15,376,000	5,568,520	0.3622	5.360	5.360	5.440	4.800	6.560	961,000	5.7945	-19.28%
2020-07-10	0	0.415	0.400	0.420	0.390	0.480	30,364,000	13,248,800	0.4363	6.640	6.400	6.720	6.240	7.680	1,897,750	6.9813	-6.74%
2020-07-09	0	0.445	0.440	0.445	0.340	0.450	34,548,000	14,633,560	0.4236	7.120	7.040	7.120	5.440	7.200	2,159,250	6.7771	27.14%
2020-07-08	0	0.350	0.340	0.350	0.280	0.350	78,640,000	22,833,440	0.2904	5.600	5.440	5.600	4.480	5.600	4,915,000	4.6457	25.00%
2020-07-07	0	0.280	0.270	0.280	0.270	0.295	840,000	240,440	0.2862	4.480	4.320	4.480	4.320	4.720	52,500	4.5798	-1.75%
2020-07-06	0	0.285	0.280	0.285	0.270	0.300	5,824,000	1,687,800	0.2898	4.560	4.480	4.560	4.320	4.800	364,000	4.6368	5.56%
2020-07-03	0	0.270	0.265	0.275	0.240	0.275	2,176,000	570,288	0.2621	4.320	4.240	4.400	3.840	4.400	136,000	4.1933	8.87%
2020-07-02	0	0.248	0.247	0.248	0.245	0.295	8,984,000	2,464,784	0.2744	3.968	3.952	3.968	3.920	4.720	561,500	4.3896	-8.15%
2020-06-30	0	0.270	0.260	0.270	0.255	0.270	2,968,000	786,056	0.2648	4.320	4.160	4.320	4.080	4.320	185,500	4.2375	8.00%
2020-06-29	0	0.250	0.245	0.250	0.223	0.270	6,176,000	1,559,280	0.2525	4.000	3.920	4.000	3.568	4.320	386,000	4.0396	15.21%
2020-06-26	0	0.217	0.215	0.228	0.215	0.232	336,000	75,264	0.2240	3.472	3.440	3.648	3.440	3.712	21,000	3.5840	-6.06%
2020-06-24	0	0.231	0.229	0.231	0.228	0.238	352,000	82,032	0.2330	3.696	3.664	3.696	3.648	3.808	22,000	3.7287	4.05%
2020-06-23	0	0.222	0.221	0.225	0.220	0.226	736,000	164,520	0.2235	3.552	3.536	3.600	3.520	3.616	46,000	3.5765	1.37%
2020-06-22	0	0.219	0.219	0.220	0.214	0.221	1,472,000	321,016	0.2181	3.504	3.504	3.520	3.424	3.536	92,000	3.4893	1.86%
2020-06-19	0	0.215	0.210	0.219	0.199	0.245	3,496,000	790,096	0.2260	3.440	3.360	3.504	3.184	3.920	218,500	3.6160	8.04%
2020-06-18	0	0.199	0.199	0.200	0.195	0.200	1,168,000	232,152	0.1988	3.184	3.184	3.200	3.120	3.200	73,000	3.1802	2.05%
2020-06-17	0	0.195	0.188	0.195	0.190	0.200	2,240,000	435,504	0.1944	3.120	3.008	3.120	3.040	3.200	140,000	3.1107	2.09%
2020-06-16	0	0.191	0.186	0.191	0.186	0.193	3,432,000	660,056	0.1923	3.056	2.976	3.056	2.976	3.088	214,500	3.0772	3.24%
2020-06-15	0	0.185	0.184	0.189	0.185	0.191	648,000	121,424	0.1874	2.960	2.944	3.024	2.960	3.056	40,500	2.9981	-3.14%
2020-06-12	0	0.191	0.187	0.191	0.191	0.191	2,416,000	461,456	0.1910	3.056	2.992	3.056	3.056	3.056	151,000	3.0560	0.00%
2020-06-11	0	0.191	0.187	0.191	0.185	0.198	7,536,000	1,441,944	0.1913	3.056	2.992	3.056	2.960	3.168	471,000	3.0615	-0.52%
2020-06-10	0	0.192	0.190	0.194	0.185	0.198	2,616,000	506,016	0.1934	3.072	3.040	3.104	2.960	3.168	163,500	3.0949	0.00%
2020-06-09	0	0.192	0.185	0.192	0.191	0.193	768,000	147,656	0.1923	3.072	2.960	3.072	3.056	3.088	48,000	3.0762	0.00%
2020-06-08	0	0.192	0.187	0.192	0.180	0.192	312,000	59,584	0.1910	3.072	2.992	3.072	2.880	3.072	19,500	3.0556	0.52%
2020-06-05	0	0.191	0.185	0.193	0.191	0.193	792,000	151,528	0.1913	3.056	2.960	3.088	3.056	3.088	49,500	3.0612	0.00%
2020-06-04	0	0.191	0.190	0.193	0.191	0.192	504,000	96,504	0.1915	3.056	3.040	3.088	3.056	3.072	31,500	3.0636	-2.05%
2020-06-03	0	0.195	0.190	0.195	-	-	0	0	-	3.120	3.040	3.120	-	-	0	-	0.00%
2020-06-02	0	0.195	0.190	0.198	-	-	0	0	-	3.120	3.040	3.168	-	-	0	-	0.00%
2020-06-01	0	0.195	0.192	0.195	0.195	0.195	24,000	4,680	0.1950	3.120	3.072	3.120	3.120	3.120	1,500	3.1200	-1.52%
2020-05-29	0	0.198	0.190	0.198	0.187	0.198	2,536,000	501,688	0.1978	3.168	3.040	3.168	2.992	3.168	158,500	3.1652	1.54%
2020-05-28	0	0.195	0.195	0.196	0.195	0.204	704,000	139,960	0.1988	3.120	3.120	3.136	3.120	3.264	44,000	3.1809	0.00%
2020-05-27	0	0.195	0.193	0.198	0.195	0.203	488,000	96,440	0.1976	3.120	3.088	3.168	3.120	3.248	30,500	3.1620	0.00%
2020-05-26	0	0.195	0.190	0.195	0.190	0.195	40,000	7,640	0.1910	3.120	3.040	3.120	3.040	3.120	2,500	3.0560	0.52%
2020-05-25	0	0.194	0.192	0.194	0.194	0.203	376,000	74,432	0.1980	3.104	3.072	3.104	3.104	3.248	23,500	3.1673	0.00%
2020-05-22	0	0.194	0.191	0.197	0.190	0.195	760,000	146,696	0.1930	3.104	3.056	3.152	3.040	3.120	47,500	3.0883	-3.00%
2020-05-21	0	0.200	0.194	0.203	0.190	0.200	696,000	137,368	0.1974	3.200	3.104	3.248	3.040	3.200	43,500	3.1579	0.00%
2020-05-20	0	0.200	0.180	0.200	0.172	0.200	6,680,000	1,218,272	0.1824	3.200	2.880	3.200	2.752	3.200	417,500	2.9180	8.11%
2020-05-19	0	0.185	0.182	0.188	0.185	0.195	912,000	173,616	0.1904	2.960	2.912	3.008	2.960	3.120	57,000	3.0459	-5.61%
2020-05-18	0	0.196	0.187	0.196	0.189	0.196	248,000	47,440	0.1913	3.136	2.992	3.136	3.024	3.136	15,500	3.0606	1.55%
2020-05-15	0	0.193	0.185	0.192	-	-	0	0	-	3.088	2.960	3.072	-	-	0	-	-0.52%
2020-05-14	0	0.194	0.184	0.193	-	-	0	0	-	3.104	2.944	3.088	-	-	0	-	0.00%
2020-05-13	0	0.194	0.185	0.193	0.185	0.194	168,000	31,752	0.1890	3.104	2.960	3.088	2.960	3.104	10,500	3.0240	-2.51%
2020-05-12	0	0.199	0.190	0.199	-	-	0	0	-	3.184	3.040	3.184	-	-	0	-	0.00%
2020-05-11	0	0.199	0.190	0.199	0.199	0.199	240,000	47,760	0.1990	3.184	3.040	3.184	3.184	3.184	15,000	3.1840	-0.50%
2020-05-08	0	0.200	0.192	0.200	0.200	0.200	32,000	6,400	0.2000	3.200	3.072	3.200	3.200	3.200	2,000	3.2000	0.50%
2020-05-07	0	0.199	0.190	0.199	0.195	0.199	496,000	97,832	0.1972	3.184	3.040	3.184	3.120	3.184	31,000	3.1559	1.02%
2020-05-06	0	0.197	0.185	0.197	0.181	0.197	1,712,000	330,816	0.1932	3.152	2.960	3.152	2.896	3.152	107,000	3.0917	-1.50%
2020-05-05	0	0.200	0.149	0.201	0.190	0.203	1,416,000	280,000	0.1977	3.200	2.384	3.216	3.040	3.248	88,500	3.1638	5.26%
2020-05-04	0	0.190	0.180	0.181	-	-	0	0	-	3.040	2.880	2.896	-	-	0	-	-1.04%
2020-04-29	0	0.192	0.180	0.192	0.191	0.192	112,000	21,408	0.1911	3.072	2.880	3.072	3.056	3.072	7,000	3.0583	-0.52%
2020-04-28	0	0.193	0.185	0.193	-	-	0	0	-	3.088	2.960	3.088	-	-	0	-	0.00%
2020-04-27	0	0.193	0.182	0.193	-	-	0	0	-	3.088	2.912	3.088	-	-	0	-	-0.52%
2020-04-24	0	0.194	0.185	0.195	0.180	0.195	368,000	68,800	0.1870	3.104	2.960	3.120	2.880	3.120	23,000	2.9913	-0.51%
2020-04-23	0	0.195	0.184	0.198	0.192	0.196	40,000	7,768	0.1942	3.120	2.944	3.168	3.072	3.136	2,500	3.1072	1.56%
2020-04-22	0	0.192	0.183	0.192	-	-	0	0	-	3.072	2.928	3.072	-	-	0	-	0.00%
2020-04-21	0	0.192	0.185	0.192	0.185	0.192	128,000	23,792	0.1859	3.072	2.960	3.072	2.960	3.072	8,000	2.9740	0.00%
2020-04-20	0	0.192	0.192	0.195	0.192	0.199	168,000	32,576	0.1939	3.072	3.072	3.120	3.072	3.184	10,500	3.1025	-5.42%
2020-04-17	0	0.203	0.192	0.205	0.198	0.203	224,000	44,488	0.1986	3.248	3.072	3.280	3.168	3.248	14,000	3.1777	2.53%
2020-04-16	0	0.198	0.192	0.198	-	-	0	0	-	3.168	3.072	3.168	-	-	0	-	0.00%
2020-04-15	0	0.198	0.192	0.199	-	-	0	0	-	3.168	3.072	3.184	-	-	0	-	0.00%
2020-04-14	0	0.198	0.192	0.198	0.198	0.198	56,000	11,088	0.1980	3.168	3.072	3.168	3.168	3.168	3,500	3.1680	0.00%
2020-04-09	0	0.198	0.192	0.198	0.195	0.198	64,000	12,552	0.1961	3.168	3.072	3.168	3.120	3.168	4,000	3.1380	1.02%
2020-04-08	0	0.196	0.196	0.198	0.188	0.199	1,808,000	346,808	0.1918	3.136	3.136	3.168	3.008	3.184	113,000	3.0691	0.51%
2020-04-07	0	0.195	0.190	0.194	0.190	0.200	1,640,000	316,272	0.1928	3.120	3.040	3.104	3.040	3.200	102,500	3.0856	-2.01%
2020-04-06	0	0.199	0.196	0.198	0.199	0.199	8,000	1,592	0.1990	3.184	3.136	3.168	3.184	3.184	500	3.1840	-0.50%
2020-04-03	0	0.200	0.195	0.199	0.190	0.200	4,752,000	924,248	0.1945	3.200	3.120	3.184	3.040	3.200	297,000	3.1119	0.50%
2020-04-02	0	0.199	0.190	0.198	0.180	0.202	3,476,000	676,376	0.1946	3.184	3.040	3.168	2.880	3.232	217,250	3.1134	-0.50%
2020-04-01	0	0.200	0.195	0.199	0.198	0.211	1,288,000	261,272	0.2029	3.200	3.120	3.184	3.168	3.376	80,500	3.2456	0.00%
2020-03-31	0	0.200	0.195	0.199	0.199	0.206	3,544,000	713,944	0.2015	3.200	3.120	3.184	3.184	3.296	221,500	3.2232	-6.10%
2020-03-30	0	0.213	0.205	0.212	0.201	0.213	336,000	71,256	0.2121	3.408	3.280	3.392	3.216	3.408	21,000	3.3931	0.00%
2020-03-27	0	0.213	0.210	0.212	0.210	0.214	856,000	180,856	0.2113	3.408	3.360	3.392	3.360	3.424	53,500	3.3805	-0.47%
2020-03-26	0	0.214	0.206	0.213	0.210	0.215	1,200,000	253,024	0.2109	3.424	3.296	3.408	3.360	3.440	75,000	3.3737	3.38%
2020-03-25	0	0.207	0.201	0.206	0.198	0.220	3,816,000	785,528	0.2059	3.312	3.216	3.296	3.168	3.520	238,500	3.2936	0.98%
2020-03-24	0	0.205	0.196	0.204	0.102	0.219	1,456,000	296,304	0.2035	3.280	3.136	3.264	1.632	3.504	91,000	3.2561	-4.65%
2020-03-23	0	0.215	0.167	0.219	-	-	0	0	-	3.440	2.672	3.504	-	-	0	-	0.00%
2020-03-20	0	0.215	0.210	0.214	-	-	0	0	-	3.440	3.360	3.424	-	-	0	-	0.00%
2020-03-19	0	0.215	0.210	0.216	0.205	0.218	1,144,000	242,680	0.2121	3.440	3.360	3.456	3.280	3.488	71,500	3.3941	-2.71%
2020-03-18	0	0.221	0.216	0.221	0.220	0.224	544,000	119,840	0.2203	3.536	3.456	3.536	3.520	3.584	34,000	3.5247	-0.90%
2020-03-17	0	0.223	0.219	0.223	0.220	0.240	1,872,000	425,776	0.2274	3.568	3.504	3.568	3.520	3.840	117,000	3.6391	0.90%
2020-03-16	0	0.221	0.217	0.221	0.216	0.223	1,888,000	415,088	0.2199	3.536	3.472	3.536	3.456	3.568	118,000	3.5177	0.00%
2020-03-13	0	0.221	0.223	0.234	0.215	0.232	2,864,000	640,424	0.2236	3.536	3.568	3.744	3.440	3.712	179,000	3.5778	-4.33%
2020-03-12	0	0.231	0.220	0.231	-	-	0	0	-	3.696	3.520	3.696	-	-	0	-	0.00%
2020-03-11	0	0.231	0.225	0.231	-	-	0	0	-	3.696	3.600	3.696	-	-	0	-	-0.86%
2020-03-10	0	0.233	0.225	0.233	0.225	0.234	88,000	20,368	0.2315	3.728	3.600	3.728	3.600	3.744	5,500	3.7033	0.00%
2020-03-09	0	0.233	0.226	0.233	0.226	0.236	568,000	131,960	0.2323	3.728	3.616	3.728	3.616	3.776	35,500	3.7172	1.30%
2020-03-06	0	0.230	0.225	0.230	0.220	0.237	3,440,000	791,752	0.2302	3.680	3.600	3.680	3.520	3.792	215,000	3.6826	-2.54%
2020-03-05	0	0.236	0.233	0.236	0.233	0.237	656,000	153,248	0.2336	3.776	3.728	3.776	3.728	3.792	41,000	3.7378	0.43%
2020-03-04	0	0.235	0.232	0.239	0.232	0.239	856,000	202,016	0.2360	3.760	3.712	3.824	3.712	3.824	53,500	3.7760	-1.26%
2020-03-03	0	0.238	0.235	0.238	0.235	0.238	296,000	69,976	0.2364	3.808	3.760	3.808	3.760	3.808	18,500	3.7825	0.42%
2020-03-02	0	0.237	0.235	0.239	0.235	0.241	3,016,000	716,560	0.2376	3.792	3.760	3.824	3.760	3.856	188,500	3.8014	0.00%
2020-02-28	0	0.237	0.233	0.237	0.234	0.249	18,760,000	4,503,136	0.2400	3.792	3.728	3.792	3.744	3.984	1,172,500	3.8406	-4.05%
2020-02-27	0	0.247	0.243	0.250	-	-	0	0	-	3.952	3.888	4.000	-	-	0	-	0.00%
2020-02-26	0	0.247	0.247	0.250	0.246	0.255	18,448,000	4,637,360	0.2514	3.952	3.952	4.000	3.936	4.080	1,153,000	4.0220	-0.80%
2020-02-25	0	0.249	0.246	0.249	0.245	0.255	27,128,000	6,870,704	0.2533	3.984	3.936	3.984	3.920	4.080	1,695,500	4.0523	2.47%
2020-02-24	0	0.243	0.240	0.243	0.242	0.243	160,000	38,760	0.2423	3.888	3.840	3.888	3.872	3.888	10,000	3.8760	-0.41%
2020-02-21	0	0.244	0.242	0.244	0.242	0.244	480,000	116,480	0.2427	3.904	3.872	3.904	3.872	3.904	30,000	3.8827	-0.41%
2020-02-20	0	0.245	0.241	0.245	-	-	0	0	-	3.920	3.856	3.920	-	-	0	-	0.00%
2020-02-19	0	0.245	0.242	0.245	0.242	0.246	240,000	58,488	0.2437	3.920	3.872	3.920	3.872	3.936	15,000	3.8992	0.41%
2020-02-18	0	0.244	0.242	0.246	0.243	0.246	2,648,000	645,808	0.2439	3.904	3.872	3.936	3.888	3.936	165,500	3.9022	0.83%
2020-02-17	0	0.242	0.242	0.244	0.240	0.248	35,248,000	8,518,272	0.2417	3.872	3.872	3.904	3.840	3.968	2,203,000	3.8667	-2.42%
2020-02-14	0	0.248	0.244	0.248	0.248	0.248	256,000	63,488	0.2480	3.968	3.904	3.968	3.968	3.968	16,000	3.9680	0.00%
2020-02-13	0	0.248	0.245	0.248	0.247	0.249	200,000	49,520	0.2476	3.968	3.920	3.968	3.952	3.984	12,500	3.9616	0.40%
2020-02-12	0	0.247	0.246	0.249	0.247	0.255	17,764,000	4,510,488	0.2539	3.952	3.936	3.984	3.952	4.080	1,110,250	4.0626	-3.14%
2020-02-11	0	0.255	0.249	0.255	0.247	0.255	288,000	72,680	0.2524	4.080	3.984	4.080	3.952	4.080	18,000	4.0378	0.00%
2020-02-10	0	0.255	0.249	0.255	-	-	0	0	-	4.080	3.984	4.080	-	-	0	-	0.00%
2020-02-07	0	0.255	0.246	0.255	-	-	0	0	-	4.080	3.936	4.080	-	-	0	-	0.00%
2020-02-06	0	0.255	0.246	0.255	0.246	0.255	7,008,000	1,772,752	0.2530	4.080	3.936	4.080	3.936	4.080	438,000	4.0474	2.82%
2020-02-05	0	0.248	0.245	0.249	0.245	0.255	12,912,000	3,267,584	0.2531	3.968	3.920	3.984	3.920	4.080	807,000	4.0491	0.00%
2020-02-04	0	0.248	0.242	0.248	0.240	0.248	1,728,000	421,952	0.2442	3.968	3.872	3.968	3.840	3.968	108,000	3.9070	3.33%
2020-02-03	0	0.240	0.240	0.243	0.240	0.245	1,856,000	447,544	0.2411	3.840	3.840	3.888	3.840	3.920	116,000	3.8581	-2.04%
2020-01-31	0	0.245	0.242	0.248	-	-	0	0	-	3.920	3.872	3.968	-	-	0	-	0.00%
2020-01-30	0	0.245	0.244	0.245	0.240	0.245	368,000	88,528	0.2406	3.920	3.904	3.920	3.840	3.920	23,000	3.8490	-0.41%
2020-01-29	0	0.246	0.240	0.246	0.242	0.247	280,000	67,992	0.2428	3.936	3.840	3.936	3.872	3.952	17,500	3.8853	-0.40%
2020-01-24	0	0.247	0.246	0.249	0.246	0.250	432,000	106,472	0.2465	3.952	3.936	3.984	3.936	4.000	27,000	3.9434	-3.14%
2020-01-23	0	0.255	0.245	0.255	0.248	0.255	5,904,000	1,500,784	0.2542	4.080	3.920	4.080	3.968	4.080	369,000	4.0672	3.24%
2020-01-22	0	0.247	0.245	0.247	0.246	0.250	536,000	132,328	0.2469	3.952	3.920	3.952	3.936	4.000	33,500	3.9501	0.82%
2020-01-21	0	0.245	0.245	0.248	0.245	0.250	416,000	102,912	0.2474	3.920	3.920	3.968	3.920	4.000	26,000	3.9582	-1.21%
2020-01-20	0	0.248	0.246	0.248	0.245	0.249	5,568,000	1,379,968	0.2478	3.968	3.936	3.968	3.920	3.984	348,000	3.9654	1.22%
2020-01-17	0	0.245	0.245	0.246	0.240	0.255	43,896,000	10,677,176	0.2432	3.920	3.920	3.936	3.840	4.080	2,743,500	3.8918	-2.00%
2020-01-16	0	0.250	0.250	0.255	0.250	0.260	24,976,000	6,348,320	0.2542	4.000	4.000	4.080	4.000	4.160	1,561,000	4.0668	-5.66%
2020-01-15	0	0.265	0.250	0.265	0.250	0.275	5,376,000	1,373,280	0.2554	4.240	4.000	4.240	4.000	4.400	336,000	4.0871	3.92%
2020-01-14	0	0.255	0.250	0.255	0.246	0.255	6,176,000	1,568,480	0.2540	4.080	4.000	4.080	3.936	4.080	386,000	4.0634	2.82%
2020-01-13	0	0.248	0.246	0.249	0.245	0.248	1,180,000	291,852	0.2473	3.968	3.936	3.984	3.920	3.968	73,750	3.9573	0.40%
2020-01-10	0	0.247	0.245	0.247	0.245	0.248	1,728,000	424,248	0.2455	3.952	3.920	3.952	3.920	3.968	108,000	3.9282	0.41%
2020-01-09	0	0.246	0.245	0.246	0.245	0.248	528,000	129,496	0.2453	3.936	3.920	3.936	3.920	3.968	33,000	3.9241	-0.40%
2020-01-08	0	0.247	0.245	0.248	-	-	0	0	-	3.952	3.920	3.968	-	-	0	-	0.00%
2020-01-07	0	0.247	0.245	0.248	0.243	0.247	1,768,000	435,096	0.2461	3.952	3.920	3.968	3.888	3.952	110,500	3.9375	-0.40%
2020-01-06	0	0.248	0.243	0.248	0.243	0.248	48,000	11,864	0.2472	3.968	3.888	3.968	3.888	3.968	3,000	3.9547	0.00%
2020-01-03	0	0.248	0.243	0.248	0.242	0.248	2,160,000	527,016	0.2440	3.968	3.888	3.968	3.872	3.968	135,000	3.9038	0.00%
2020-01-02	0	0.248	0.243	0.248	0.235	0.248	1,936,000	472,456	0.2440	3.968	3.888	3.968	3.760	3.968	121,000	3.9046	2.48%
2019-12-31	0	0.242	0.242	0.247	0.242	0.248	464,000	113,616	0.2449	3.872	3.872	3.952	3.872	3.968	29,000	3.9178	-2.42%
2019-12-30	0	0.248	0.245	0.248	0.245	0.249	9,584,000	2,349,544	0.2452	3.968	3.920	3.968	3.920	3.984	599,000	3.9224	-0.40%
2019-12-27	0	0.249	0.246	0.249	0.245	0.250	8,192,000	2,030,736	0.2479	3.984	3.936	3.984	3.920	4.000	512,000	3.9663	-0.40%
2019-12-24	0	0.250	0.248	0.250	0.248	0.250	560,000	139,008	0.2482	4.000	3.968	4.000	3.968	4.000	35,000	3.9717	0.00%
2019-12-23	0	0.250	0.249	0.250	0.246	0.250	416,000	103,000	0.2476	4.000	3.984	4.000	3.936	4.000	26,000	3.9615	0.81%
2019-12-20	0	0.248	0.246	0.248	0.246	0.248	1,200,000	295,472	0.2462	3.968	3.936	3.968	3.936	3.968	75,000	3.9396	-0.80%
2019-12-19	0	0.250	0.248	0.250	0.245	0.250	1,424,000	352,000	0.2472	4.000	3.968	4.000	3.920	4.000	89,000	3.9551	0.81%
2019-12-18	0	0.248	0.246	0.248	0.246	0.250	432,000	107,008	0.2477	3.968	3.936	3.968	3.936	4.000	27,000	3.9633	-0.40%
2019-12-17	0	0.249	0.246	0.249	-	-	0	0	-	3.984	3.936	3.984	-	-	0	-	0.00%
2019-12-16	0	0.249	0.246	0.250	0.243	0.249	11,468,000	2,851,844	0.2487	3.984	3.936	4.000	3.888	3.984	716,750	3.9789	0.40%
2019-12-13	0	0.248	0.245	0.248	0.245	0.248	208,000	51,080	0.2456	3.968	3.920	3.968	3.920	3.968	13,000	3.9292	-0.40%
2019-12-12	0	0.249	0.245	0.249	0.245	0.249	976,000	239,712	0.2456	3.984	3.920	3.984	3.920	3.984	61,000	3.9297	0.00%
2019-12-11	0	0.249	0.246	0.249	0.245	0.249	1,000,000	246,280	0.2463	3.984	3.936	3.984	3.920	3.984	62,500	3.9405	0.00%
2019-12-10	0	0.249	0.245	0.250	0.247	0.250	456,000	112,792	0.2474	3.984	3.920	4.000	3.952	4.000	28,500	3.9576	-0.40%
2019-12-09	0	0.250	0.249	0.250	0.249	0.255	4,544,000	1,135,944	0.2500	4.000	3.984	4.000	3.984	4.080	284,000	3.9998	0.81%
2019-12-06	0	0.248	0.246	0.248	0.246	0.248	32,000	7,904	0.2470	3.968	3.936	3.968	3.936	3.968	2,000	3.9520	-0.40%
2019-12-05	0	0.249	0.246	0.249	0.246	0.249	56,000	13,824	0.2469	3.984	3.936	3.984	3.936	3.984	3,500	3.9497	-0.40%
2019-12-04	0	0.250	0.245	0.250	0.250	0.250	48,000	12,000	0.2500	4.000	3.920	4.000	4.000	4.000	3,000	4.0000	0.00%
2019-12-03	0	0.250	0.245	0.250	0.245	0.250	816,000	200,800	0.2461	4.000	3.920	4.000	3.920	4.000	51,000	3.9373	0.00%
2019-12-02	0	0.250	0.245	0.250	0.242	0.250	2,744,000	674,824	0.2459	4.000	3.920	4.000	3.872	4.000	171,500	3.9348	0.00%
2019-11-29	0	0.250	0.246	0.250	0.247	0.250	752,000	186,208	0.2476	4.000	3.936	4.000	3.952	4.000	47,000	3.9619	0.40%
2019-11-28	0	0.249	0.247	0.250	0.247	0.250	592,000	146,584	0.2476	3.984	3.952	4.000	3.952	4.000	37,000	3.9617	-0.40%
2019-11-27	0	0.250	0.245	0.250	0.245	0.250	576,000	142,576	0.2475	4.000	3.920	4.000	3.920	4.000	36,000	3.9604	0.00%
2019-11-26	0	0.250	0.247	0.250	0.247	0.250	208,000	51,896	0.2495	4.000	3.952	4.000	3.952	4.000	13,000	3.9920	0.40%
2019-11-25	0	0.249	0.247	0.249	0.247	0.249	912,000	225,304	0.2470	3.984	3.952	3.984	3.952	3.984	57,000	3.9527	-0.40%
2019-11-22	0	0.250	0.247	0.250	0.245	0.250	744,000	184,056	0.2474	4.000	3.952	4.000	3.920	4.000	46,500	3.9582	0.00%
2019-11-21	0	0.250	0.248	0.250	0.246	0.250	1,584,000	393,664	0.2485	4.000	3.968	4.000	3.936	4.000	99,000	3.9764	-1.96%
2019-11-20	0	0.255	0.247	0.255	-	-	0	0	-	4.080	3.952	4.080	-	-	0	-	0.00%
2019-11-19	0	0.255	0.248	0.255	0.247	0.255	2,808,000	704,440	0.2509	4.080	3.968	4.080	3.952	4.080	175,500	4.0139	-3.77%
2019-11-18	0	0.265	0.260	0.265	0.260	0.310	11,578,000	3,223,980	0.2785	4.240	4.160	4.240	4.160	4.960	723,625	4.4553	8.16%
2019-11-15	0	0.245	0.242	0.248	0.245	0.245	568,000	139,160	0.2450	3.920	3.872	3.968	3.920	3.920	35,500	3.9200	-3.92%
2019-11-14	0	0.255	0.250	0.255	0.245	0.255	840,000	208,040	0.2477	4.080	4.000	4.080	3.920	4.080	52,500	3.9627	2.41%
2019-11-13	0	0.249	0.245	0.250	0.245	0.249	1,416,000	347,192	0.2452	3.984	3.920	4.000	3.920	3.984	88,500	3.9231	-0.40%
2019-11-12	0	0.250	0.245	0.250	-	-	0	0	-	4.000	3.920	4.000	-	-	0	-	0.00%
2019-11-11	0	0.250	0.245	0.250	-	-	0	0	-	4.000	3.920	4.000	-	-	0	-	0.00%
2019-11-08	0	0.250	0.246	0.250	-	-	0	0	-	4.000	3.936	4.000	-	-	0	-	0.00%
2019-11-07	0	0.250	0.247	0.255	0.247	0.255	1,328,000	330,128	0.2486	4.000	3.952	4.080	3.952	4.080	83,000	3.9774	0.81%
2019-11-06	0	0.248	0.247	0.249	0.239	0.249	3,200,000	784,496	0.2452	3.968	3.952	3.984	3.824	3.984	200,000	3.9225	-2.75%
2019-11-05	0	0.255	0.250	0.255	0.247	0.255	1,136,000	283,536	0.2496	4.080	4.000	4.080	3.952	4.080	71,000	3.9935	2.41%
2019-11-04	0	0.249	0.247	0.249	0.247	0.250	72,000	17,928	0.2490	3.984	3.952	3.984	3.952	4.000	4,500	3.9840	-0.40%
2019-11-01	0	0.250	0.247	0.250	0.247	0.255	568,000	141,952	0.2499	4.000	3.952	4.000	3.952	4.080	35,500	3.9986	0.00%
2019-10-31	0	0.250	0.247	0.250	0.250	0.255	1,880,000	474,480	0.2524	4.000	3.952	4.000	4.000	4.080	117,500	4.0381	0.40%
2019-10-30	0	0.249	0.245	0.249	0.244	0.255	11,128,000	2,748,168	0.2470	3.984	3.920	3.984	3.904	4.080	695,500	3.9514	-2.35%
2019-10-29	0	0.255	0.250	0.260	0.255	0.270	1,776,000	457,480	0.2576	4.080	4.000	4.160	4.080	4.320	111,000	4.1214	0.00%
2019-10-28	0	0.255	0.250	0.255	0.250	0.255	344,000	86,160	0.2505	4.080	4.000	4.080	4.000	4.080	21,500	4.0074	0.00%
2019-10-25	0	0.255	0.250	0.255	0.245	0.255	536,000	133,760	0.2496	4.080	4.000	4.080	3.920	4.080	33,500	3.9928	0.00%
2019-10-24	0	0.255	0.250	0.255	0.255	0.255	552,000	140,760	0.2550	4.080	4.000	4.080	4.080	4.080	34,500	4.0800	0.00%
2019-10-23	0	0.255	0.250	0.255	0.255	0.255	368,000	93,840	0.2550	4.080	4.000	4.080	4.080	4.080	23,000	4.0800	0.00%
2019-10-22	0	0.255	0.255	0.260	0.255	0.260	248,000	63,480	0.2560	4.080	4.080	4.160	4.080	4.160	15,500	4.0955	-1.92%
2019-10-21	0	0.260	0.250	0.255	0.255	0.260	528,000	134,960	0.2556	4.160	4.000	4.080	4.080	4.160	33,000	4.0897	1.96%
2019-10-18	0	0.255	0.250	0.255	0.250	0.265	61,212,500	12,320,280	0.2013	4.080	4.000	4.080	4.000	4.240	3,825,781	3.2203	-1.92%
2019-10-17	0	0.260	0.255	0.260	0.260	0.260	2,392,000	621,920	0.2600	4.160	4.080	4.160	4.160	4.160	149,500	4.1600	0.00%
2019-10-16	0	0.260	0.255	0.260	0.255	0.265	2,128,000	553,400	0.2601	4.160	4.080	4.160	4.080	4.240	133,000	4.1609	-1.89%
2019-10-15	0	0.265	0.260	0.265	0.260	0.265	3,856,000	1,012,920	0.2627	4.240	4.160	4.240	4.160	4.240	241,000	4.2030	0.00%
2019-10-14	0	0.265	0.265	0.270	0.260	0.300	10,360,000	2,864,880	0.2765	4.240	4.240	4.320	4.160	4.800	647,500	4.4245	0.00%
2019-10-11	0	0.265	0.260	0.270	0.260	0.265	3,480,000	919,120	0.2641	4.240	4.160	4.320	4.160	4.240	217,500	4.2258	0.00%
2019-10-10	0	0.265	0.260	0.265	0.260	0.265	2,360,000	624,640	0.2647	4.240	4.160	4.240	4.160	4.240	147,500	4.2348	0.00%
2019-10-09	0	0.265	0.260	0.265	0.265	0.265	8,000	2,120	0.2650	4.240	4.160	4.240	4.240	4.240	500	4.2400	-1.85%
2019-10-08	0	0.270	0.260	0.270	0.265	0.270	2,032,000	538,640	0.2651	4.320	4.160	4.320	4.240	4.320	127,000	4.2413	0.00%
2019-10-04	0	0.270	0.265	0.270	0.265	0.270	2,184,000	578,920	0.2651	4.320	4.240	4.320	4.240	4.320	136,500	4.2412	0.00%
2019-10-03	0	0.270	0.260	0.270	0.255	0.270	4,184,000	1,096,560	0.2621	4.320	4.160	4.320	4.080	4.320	261,500	4.1933	-1.82%
2019-10-02	0	0.275	0.265	0.275	0.265	0.275	2,760,000	745,200	0.2700	4.400	4.240	4.400	4.240	4.400	172,500	4.3200	3.77%
2019-09-30	0	0.265	0.265	0.270	0.265	0.270	808,000	214,360	0.2653	4.240	4.240	4.320	4.240	4.320	50,500	4.2448	-1.85%
2019-09-27	0	0.270	0.265	0.270	0.265	0.270	2,152,000	580,440	0.2697	4.320	4.240	4.320	4.240	4.320	134,500	4.3155	1.89%
2019-09-26	0	0.265	0.260	0.265	0.265	0.300	9,432,000	2,562,880	0.2717	4.240	4.160	4.240	4.240	4.800	589,500	4.3475	0.00%
2019-09-25	0	0.265	0.260	0.265	0.265	0.275	3,088,000	829,680	0.2687	4.240	4.160	4.240	4.240	4.400	193,000	4.2989	-1.85%
2019-09-24	0	0.270	0.270	0.280	0.270	0.330	13,504,000	3,697,600	0.2738	4.320	4.320	4.480	4.320	5.280	844,000	4.3810	0.00%
2019-09-23	0	0.270	0.265	0.270	0.270	0.270	104,000	28,080	0.2700	4.320	4.240	4.320	4.320	4.320	6,500	4.3200	0.00%
2019-09-20	0	0.270	0.265	0.270	0.270	0.270	120,000	32,400	0.2700	4.320	4.240	4.320	4.320	4.320	7,500	4.3200	0.00%
2019-09-19	0	0.270	0.265	0.270	0.270	0.270	368,000	99,360	0.2700	4.320	4.240	4.320	4.320	4.320	23,000	4.3200	0.00%
2019-09-18	0	0.270	0.265	0.270	0.270	0.270	256,000	69,120	0.2700	4.320	4.240	4.320	4.320	4.320	16,000	4.3200	0.00%
2019-09-17	0	0.270	0.265	0.270	0.260	0.270	2,320,000	625,200	0.2695	4.320	4.240	4.320	4.160	4.320	145,000	4.3117	0.00%
2019-09-16	0	0.270	0.260	0.270	0.260	0.270	6,856,000	1,832,120	0.2672	4.320	4.160	4.320	4.160	4.320	428,500	4.2757	0.00%
2019-09-13	0	0.270	0.260	0.270	-	-	0	0	-	4.320	4.160	4.320	-	-	0	-	0.00%
2019-09-12	0	0.270	0.265	0.270	0.260	0.270	7,432,000	1,998,360	0.2689	4.320	4.240	4.320	4.160	4.320	464,500	4.3022	-1.82%
2019-09-11	0	0.275	0.265	0.275	0.265	0.275	5,224,000	1,409,520	0.2698	4.400	4.240	4.400	4.240	4.400	326,500	4.3171	1.85%
2019-09-10	0	0.270	0.265	0.275	0.270	0.270	5,688,000	1,535,760	0.2700	4.320	4.240	4.400	4.320	4.320	355,500	4.3200	0.00%
2019-09-09	0	0.270	0.265	0.270	0.265	0.270	4,296,000	1,159,560	0.2699	4.320	4.240	4.320	4.240	4.320	268,500	4.3187	1.89%
2019-09-06	0	0.265	0.260	0.270	0.265	0.270	2,496,000	671,840	0.2692	4.240	4.160	4.320	4.240	4.320	156,000	4.3067	-1.85%
2019-09-05	0	0.270	0.265	0.275	0.260	0.275	9,456,000	2,551,120	0.2698	4.320	4.240	4.400	4.160	4.400	591,000	4.3166	0.00%
2019-09-04	0	0.270	0.265	0.275	0.250	0.275	5,816,000	1,505,160	0.2588	4.320	4.240	4.400	4.000	4.400	363,500	4.1407	0.00%
2019-09-03	0	0.270	0.260	0.270	0.250	0.270	1,264,000	327,920	0.2594	4.320	4.160	4.320	4.000	4.320	79,000	4.1509	5.88%
2019-09-02	0	0.255	0.255	0.260	0.241	0.255	3,480,000	874,152	0.2512	4.080	4.080	4.160	3.856	4.080	217,500	4.0191	4.08%
2019-08-30	0	0.245	0.241	0.245	0.235	0.246	21,352,000	5,148,584	0.2411	3.920	3.856	3.920	3.760	3.936	1,334,500	3.8581	-0.41%
2019-08-29	0	0.246	0.246	0.248	0.244	0.260	10,696,000	2,665,944	0.2492	3.936	3.936	3.968	3.904	4.160	668,500	3.9879	-3.53%
2019-08-28	0	0.255	0.248	0.255	0.242	0.260	6,208,000	1,537,752	0.2477	4.080	3.968	4.080	3.872	4.160	388,000	3.9633	4.08%
2019-08-27	0	0.245	0.242	0.248	0.243	0.250	6,240,000	1,529,856	0.2452	3.920	3.872	3.968	3.888	4.000	390,000	3.9227	-0.81%
2019-08-26	0	0.247	0.242	0.248	0.239	0.255	9,888,000	2,429,432	0.2457	3.952	3.872	3.968	3.824	4.080	618,000	3.9311	-1.20%
2019-08-23	0	0.250	0.245	0.250	0.242	0.250	2,496,000	617,080	0.2472	4.000	3.920	4.000	3.872	4.000	156,000	3.9556	-1.96%
2019-08-22	0	0.255	0.245	0.255	0.248	0.255	360,000	90,144	0.2504	4.080	3.920	4.080	3.968	4.080	22,500	4.0064	2.00%
2019-08-21	0	0.250	0.250	0.260	0.240	0.260	920,000	231,872	0.2520	4.000	4.000	4.160	3.840	4.160	57,500	4.0326	-1.96%
2019-08-20	0	0.255	0.240	0.255	0.234	0.255	432,000	107,384	0.2486	4.080	3.840	4.080	3.744	4.080	27,000	3.9772	2.00%
2019-08-19	0	0.250	0.230	0.250	0.250	0.255	879,411	219,863	0.2500	4.000	3.680	4.000	4.000	4.080	54,963	4.0002	-1.96%
2019-08-16	0	0.255	0.250	0.255	-	-	0	0	-	4.080	4.000	4.080	-	-	0	-	0.00%
2019-08-15	0	0.255	0.250	0.255	0.255	0.260	520,000	132,640	0.2551	4.080	4.000	4.080	4.080	4.160	32,500	4.0812	0.00%
2019-08-14	0	0.255	0.250	0.255	0.255	0.255	1,272,000	324,360	0.2550	4.080	4.000	4.080	4.080	4.080	79,500	4.0800	-1.92%
2019-08-13	0	0.260	0.255	0.260	-	-	0	0	-	4.160	4.080	4.160	-	-	0	-	0.00%
2019-08-12	0	0.260	0.255	0.265	0.260	0.260	760,000	197,600	0.2600	4.160	4.080	4.240	4.160	4.160	47,500	4.1600	0.00%
2019-08-09	0	0.260	0.260	0.265	0.260	0.265	40,000	10,480	0.2620	4.160	4.160	4.240	4.160	4.240	2,500	4.1920	0.00%
2019-08-08	0	0.260	0.260	0.265	0.260	0.265	9,752,000	2,579,160	0.2645	4.160	4.160	4.240	4.160	4.240	609,500	4.2316	0.00%
2019-08-07	0	0.260	0.260	0.265	0.255	0.260	520,000	134,000	0.2577	4.160	4.160	4.240	4.080	4.160	32,500	4.1231	0.00%
2019-08-06	0	0.260	0.260	0.265	0.250	0.260	168,000	43,000	0.2560	4.160	4.160	4.240	4.000	4.160	10,500	4.0952	0.00%
2019-08-05	0	0.260	0.260	0.265	0.250	0.265	4,096,000	1,048,480	0.2560	4.160	4.160	4.240	4.000	4.240	256,000	4.0956	0.00%
2019-08-02	0	0.260	0.260	0.265	0.260	0.265	1,040,000	270,520	0.2601	4.160	4.160	4.240	4.160	4.240	65,000	4.1618	-3.70%
2019-08-01	0	0.270	0.260	0.270	-	-	0	0	-	4.320	4.160	4.320	-	-	0	-	0.00%
2019-07-31	0	0.270	0.265	0.270	-	-	0	0	-	4.320	4.240	4.320	-	-	0	-	0.00%
2019-07-30	0	0.270	0.265	0.270	0.265	0.270	7,992,000	2,156,560	0.2698	4.320	4.240	4.320	4.240	4.320	499,500	4.3174	1.89%
2019-07-29	0	0.265	0.260	0.265	-	-	0	0	-	4.240	4.160	4.240	-	-	0	-	0.00%
2019-07-26	0	0.265	0.260	0.270	0.260	0.265	3,048,000	800,880	0.2628	4.240	4.160	4.320	4.160	4.240	190,500	4.2041	0.00%
2019-07-25	0	0.265	0.260	0.265	0.265	0.270	32,000	8,520	0.2663	4.240	4.160	4.240	4.240	4.320	2,000	4.2600	0.00%
2019-07-24	0	0.265	0.260	0.270	0.260	0.265	15,928,000	4,183,800	0.2627	4.240	4.160	4.320	4.160	4.240	995,500	4.2027	1.92%
2019-07-23	0	0.260	0.255	0.265	0.260	0.265	528,000	137,360	0.2602	4.160	4.080	4.240	4.160	4.240	33,000	4.1624	0.00%
2019-07-22	0	0.260	0.260	0.265	0.260	0.270	6,552,000	1,736,680	0.2651	4.160	4.160	4.240	4.160	4.320	409,500	4.2410	0.00%
2019-07-19	0	0.260	0.260	0.265	0.260	0.265	3,160,000	821,640	0.2600	4.160	4.160	4.240	4.160	4.240	197,500	4.1602	-1.89%
2019-07-18	0	0.265	0.260	0.265	0.260	0.270	5,304,000	1,395,640	0.2631	4.240	4.160	4.240	4.160	4.320	331,500	4.2101	0.00%
2019-07-17	0	0.265	0.260	0.265	0.260	0.270	2,600,000	686,120	0.2639	4.240	4.160	4.240	4.160	4.320	162,500	4.2223	-1.85%
2019-07-16	0	0.270	0.265	0.270	0.260	0.270	9,168,000	2,455,960	0.2679	4.320	4.240	4.320	4.160	4.320	573,000	4.2861	1.89%
2019-07-15	0	0.265	0.260	0.270	0.265	0.265	1,360,000	360,400	0.2650	4.240	4.160	4.320	4.240	4.240	85,000	4.2400	0.00%
2019-07-12	0	0.265	0.265	0.270	0.265	0.270	9,816,000	2,640,240	0.2690	4.240	4.240	4.320	4.240	4.320	613,500	4.3036	0.00%
2019-07-11	0	0.265	0.265	0.270	0.265	0.270	12,248,000	3,291,800	0.2688	4.240	4.240	4.320	4.240	4.320	765,500	4.3002	0.00%
2019-07-10	0	0.265	0.265	0.270	0.265	0.270	6,832,000	1,838,560	0.2691	4.240	4.240	4.320	4.240	4.320	427,000	4.3058	0.00%
2019-07-09	0	0.265	0.265	0.270	0.265	0.270	11,586,000	3,118,900	0.2692	4.240	4.240	4.320	4.240	4.320	724,125	4.3071	0.00%
2019-07-08	0	0.265	0.265	0.275	0.265	0.275	4,232,000	1,142,640	0.2700	4.240	4.240	4.400	4.240	4.400	264,500	4.3200	-1.85%
2019-07-05	0	0.270	0.270	0.275	0.265	0.270	432,000	116,320	0.2693	4.320	4.320	4.400	4.240	4.320	27,000	4.3081	0.00%
2019-07-04	0	0.270	0.270	0.275	0.265	0.270	1,896,000	510,680	0.2693	4.320	4.320	4.400	4.240	4.320	118,500	4.3095	0.00%
2019-07-03	0	0.270	0.265	0.270	0.265	0.270	3,168,000	845,720	0.2670	4.320	4.240	4.320	4.240	4.320	198,000	4.2713	1.89%
2019-07-02	0	0.265	0.265	0.270	0.265	0.270	1,016,000	274,240	0.2699	4.240	4.240	4.320	4.240	4.320	63,500	4.3187	-1.85%
2019-06-28	0	0.270	0.270	0.275	0.265	0.275	12,992,000	3,480,360	0.2679	4.320	4.320	4.400	4.240	4.400	812,000	4.2862	0.00%
2019-06-27	0	0.270	0.270	0.275	0.265	0.275	11,200,000	3,015,840	0.2693	4.320	4.320	4.400	4.240	4.400	700,000	4.3083	0.00%
2019-06-26	0	0.270	0.270	0.275	0.265	0.270	3,000,000	806,640	0.2689	4.320	4.320	4.400	4.240	4.320	187,500	4.3021	0.00%
2019-06-25	0	0.270	0.270	0.275	0.260	0.270	3,168,000	841,480	0.2656	4.320	4.320	4.400	4.160	4.320	198,000	4.2499	0.00%
2019-06-24	0	0.270	0.270	0.275	0.265	0.270	1,440,000	388,640	0.2699	4.320	4.320	4.400	4.240	4.320	90,000	4.3182	1.89%
2019-06-21	0	0.265	0.260	0.265	0.265	0.275	2,544,000	680,360	0.2674	4.240	4.160	4.240	4.240	4.400	159,000	4.2790	-3.64%
2019-06-20	0	0.275	0.270	0.275	0.260	0.275	2,608,000	702,160	0.2692	4.400	4.320	4.400	4.160	4.400	163,000	4.3077	3.77%
2019-06-19	0	0.265	0.260	0.270	0.265	0.265	1,408,000	373,120	0.2650	4.240	4.160	4.320	4.240	4.240	88,000	4.2400	-1.85%
2019-06-18	0	0.270	0.265	0.270	0.265	0.270	752,000	200,280	0.2663	4.320	4.240	4.320	4.240	4.320	47,000	4.2613	0.00%
2019-06-17	0	0.270	0.265	0.275	0.270	0.275	216,000	58,400	0.2704	4.320	4.240	4.400	4.320	4.400	13,500	4.3259	0.00%
2019-06-14	0	0.270	0.265	0.280	0.270	0.275	2,032,000	551,000	0.2712	4.320	4.240	4.480	4.320	4.400	127,000	4.3386	0.00%
2019-06-13	0	0.270	0.270	0.275	0.270	0.270	656,000	177,120	0.2700	4.320	4.320	4.400	4.320	4.320	41,000	4.3200	0.00%
2019-06-12	0	0.270	0.265	0.275	0.265	0.270	936,000	252,280	0.2695	4.320	4.240	4.400	4.240	4.320	58,500	4.3125	0.00%
2019-06-11	0	0.270	0.265	0.275	0.270	0.275	792,000	215,200	0.2717	4.320	4.240	4.400	4.320	4.400	49,500	4.3475	0.00%
2019-06-10	0	0.270	0.270	0.275	0.265	0.280	2,352,000	637,200	0.2709	4.320	4.320	4.400	4.240	4.480	147,000	4.3347	-3.57%
2019-06-06	0	0.280	0.270	0.280	0.275	0.280	600,000	165,040	0.2751	4.480	4.320	4.480	4.400	4.480	37,500	4.4011	3.70%
2019-06-05	0	0.270	0.265	0.275	0.265	0.290	2,552,000	696,720	0.2730	4.320	4.240	4.400	4.240	4.640	159,500	4.3682	0.00%
2019-06-04	0	0.270	0.265	0.270	0.265	0.270	1,800,000	481,000	0.2672	4.320	4.240	4.320	4.240	4.320	112,500	4.2756	-3.57%
2019-06-03	0	0.280	0.270	0.280	0.280	0.280	24,000	6,720	0.2800	4.480	4.320	4.480	4.480	4.480	1,500	4.4800	1.82%
2019-05-31	0	0.275	0.270	0.275	0.265	0.280	2,696,000	721,240	0.2675	4.400	4.320	4.400	4.240	4.480	168,500	4.2804	0.00%
2019-05-30	0	0.275	0.270	0.275	0.275	0.280	216,000	59,480	0.2754	4.400	4.320	4.400	4.400	4.480	13,500	4.4059	0.00%
2019-05-29	0	0.275	0.270	0.275	0.270	0.280	2,416,000	664,880	0.2752	4.400	4.320	4.400	4.320	4.480	151,000	4.4032	0.00%
2019-05-28	0	0.275	0.275	0.280	0.260	0.275	5,264,000	1,401,920	0.2663	4.400	4.400	4.480	4.160	4.400	329,000	4.2612	1.85%
2019-05-27	0	0.270	0.265	0.270	0.260	0.270	688,000	184,120	0.2676	4.320	4.240	4.320	4.160	4.320	43,000	4.2819	1.89%
2019-05-24	0	0.265	0.260	0.270	0.260	0.275	864,000	227,560	0.2634	4.240	4.160	4.320	4.160	4.400	54,000	4.2141	-1.85%
2019-05-23	0	0.270	0.265	0.275	0.265	0.275	456,000	122,600	0.2689	4.320	4.240	4.400	4.240	4.400	28,500	4.3018	-1.82%
2019-05-22	0	0.275	0.265	0.275	0.270	0.275	528,000	144,560	0.2738	4.400	4.240	4.400	4.320	4.400	33,000	4.3806	1.85%
2019-05-21	0	0.270	0.265	0.275	0.265	0.275	272,000	73,440	0.2700	4.320	4.240	4.400	4.240	4.400	17,000	4.3200	-5.26%
2019-05-20	0	0.285	0.265	0.285	0.255	0.285	3,864,000	1,024,720	0.2652	4.560	4.240	4.560	4.080	4.560	241,500	4.2431	5.56%
2019-05-17	0	0.270	0.265	0.275	0.265	0.290	2,592,000	706,920	0.2727	4.320	4.240	4.400	4.240	4.640	162,000	4.3637	-5.26%
2019-05-16	0	0.285	0.280	0.290	0.248	0.295	27,936,000	7,386,184	0.2644	4.560	4.480	4.640	3.968	4.720	1,746,000	4.2303	-1.72%
2019-05-15	0	0.290	0.290	0.295	0.285	0.300	2,728,000	793,880	0.2910	4.640	4.640	4.720	4.560	4.800	170,500	4.6562	-1.69%
2019-05-14	0	0.295	0.290	0.295	0.290	0.295	1,120,000	325,960	0.2910	4.720	4.640	4.720	4.640	4.720	70,000	4.6566	1.72%
2019-05-10	0	0.290	0.290	0.295	0.290	0.295	3,128,000	910,480	0.2911	4.640	4.640	4.720	4.640	4.720	195,500	4.6572	-1.69%
2019-05-09	0	0.295	0.290	0.295	0.290	0.295	1,568,000	458,360	0.2923	4.720	4.640	4.720	4.640	4.720	98,000	4.6771	0.00%
2019-05-08	0	0.295	0.290	0.295	0.290	0.325	11,200,000	3,439,280	0.3071	4.720	4.640	4.720	4.640	5.200	700,000	4.9133	-9.23%
2019-05-07	0	0.325	0.320	0.325	0.325	0.325	616,000	200,200	0.3250	5.200	5.120	5.200	5.200	5.200	38,500	5.2000	-1.52%
2019-05-06	0	0.330	0.325	0.330	0.330	0.345	1,016,000	343,640	0.3382	5.280	5.200	5.280	5.280	5.520	63,500	5.4117	-5.71%
2019-05-03	0	0.350	0.330	0.350	0.325	0.350	632,000	213,400	0.3377	5.600	5.280	5.600	5.200	5.600	39,500	5.4025	6.06%
2019-05-02	0	0.330	0.330	0.335	0.325	0.330	144,000	47,480	0.3297	5.280	5.280	5.360	5.200	5.280	9,000	5.2756	-1.49%
2019-04-30	0	0.335	0.330	0.335	0.330	0.335	320,000	106,080	0.3315	5.360	5.280	5.360	5.280	5.360	20,000	5.3040	0.00%
2019-04-29	0	0.335	0.335	0.340	0.330	0.365	4,504,000	1,536,480	0.3411	5.360	5.360	5.440	5.280	5.840	281,500	5.4582	-4.29%
2019-04-26	0	0.350	0.330	0.350	0.325	0.355	11,448,000	3,780,320	0.3302	5.600	5.280	5.600	5.200	5.680	715,500	5.2835	9.38%
2019-04-25	0	0.320	0.320	0.325	0.320	0.335	352,000	115,720	0.3288	5.120	5.120	5.200	5.120	5.360	22,000	5.2600	-4.48%
2019-04-24	0	0.335	0.325	0.335	0.325	0.335	5,472,000	1,805,560	0.3300	5.360	5.200	5.360	5.200	5.360	342,000	5.2794	0.00%
2019-04-23	0	0.335	0.325	0.340	0.320	0.335	7,792,000	2,551,720	0.3275	5.360	5.200	5.440	5.120	5.360	487,000	5.2397	1.52%
2019-04-18	0	0.330	0.325	0.330	0.320	0.330	6,926,000	2,262,160	0.3266	5.280	5.200	5.280	5.120	5.280	432,875	5.2259	0.00%
2019-04-17	0	0.330	0.330	0.335	0.310	0.330	4,608,000	1,466,120	0.3182	5.280	5.280	5.360	4.960	5.280	288,000	5.0907	1.54%
2019-04-16	0	0.325	0.320	0.325	0.315	0.325	1,248,000	400,480	0.3209	5.200	5.120	5.200	5.040	5.200	78,000	5.1344	0.00%
2019-04-15	0	0.325	0.325	0.330	0.325	0.330	1,530,000	499,060	0.3262	5.200	5.200	5.280	5.200	5.280	95,625	5.2189	-1.52%
2019-04-12	0	0.330	0.325	0.330	0.320	0.340	6,432,000	2,118,240	0.3293	5.280	5.200	5.280	5.120	5.440	402,000	5.2693	-4.35%
2019-04-11	0	0.345	0.340	0.345	0.340	0.360	1,328,000	458,920	0.3456	5.520	5.440	5.520	5.440	5.760	83,000	5.5292	-2.82%
2019-04-10	0	0.355	0.350	0.355	0.350	0.360	660,000	235,520	0.3568	5.680	5.600	5.680	5.600	5.760	41,250	5.7096	-1.39%
2019-04-09	0	0.360	0.350	0.360	0.350	0.360	688,000	246,600	0.3584	5.760	5.600	5.760	5.600	5.760	43,000	5.7349	2.86%
2019-04-08	0	0.350	0.345	0.350	0.345	0.365	1,312,000	463,960	0.3536	5.600	5.520	5.600	5.520	5.840	82,000	5.6580	-2.78%
2019-04-04	0	0.360	0.350	0.360	0.345	0.360	816,000	289,800	0.3551	5.760	5.600	5.760	5.520	5.760	51,000	5.6824	1.41%
2019-04-03	0	0.355	0.345	0.355	0.340	0.355	2,016,000	696,040	0.3453	5.680	5.520	5.680	5.440	5.680	126,000	5.5241	4.41%
2019-04-02	0	0.340	0.330	0.340	0.330	0.340	1,072,000	360,480	0.3363	5.440	5.280	5.440	5.280	5.440	67,000	5.3803	1.49%
2019-04-01	0	0.335	0.330	0.335	0.330	0.335	1,152,000	385,760	0.3349	5.360	5.280	5.360	5.280	5.360	72,000	5.3578	1.52%
2019-03-29	0	0.330	0.330	0.335	0.325	0.330	6,464,000	2,128,520	0.3293	5.280	5.280	5.360	5.200	5.280	404,000	5.2686	0.00%
2019-03-28	0	0.330	0.330	0.335	0.320	0.335	11,072,000	3,636,880	0.3285	5.280	5.280	5.360	5.120	5.360	692,000	5.2556	-1.49%
2019-03-27	0	0.335	0.330	0.340	0.310	0.350	10,960,000	3,556,440	0.3245	5.360	5.280	5.440	4.960	5.600	685,000	5.1919	1.52%
2019-03-26	0	0.330	0.325	0.330	0.320	0.335	1,872,000	610,120	0.3259	5.280	5.200	5.280	5.120	5.360	117,000	5.2147	0.00%
2019-03-25	0	0.330	0.320	0.330	0.315	0.370	25,296,000	8,440,120	0.3337	5.280	5.120	5.280	5.040	5.920	1,581,000	5.3385	-8.33%
2019-03-22	0	0.360	0.355	0.360	0.360	0.395	6,416,000	2,414,520	0.3763	5.760	5.680	5.760	5.760	6.320	401,000	6.0212	-7.69%
2019-03-21	0	0.390	0.380	0.390	0.380	0.395	2,016,000	782,560	0.3882	6.240	6.080	6.240	6.080	6.320	126,000	6.2108	0.00%
2019-03-20	0	0.390	0.385	0.390	0.385	0.410	9,762,000	3,885,075	0.3980	6.240	6.160	6.240	6.160	6.560	610,125	6.3677	-4.88%
2019-03-19	0	0.410	0.405	0.410	0.385	0.410	5,160,000	2,044,440	0.3962	6.560	6.480	6.560	6.160	6.560	322,500	6.3393	7.89%
2019-03-18	0	0.380	0.380	0.385	0.370	0.400	5,736,000	2,209,840	0.3853	6.080	6.080	6.160	5.920	6.400	358,500	6.1641	-5.00%
2019-03-15	0	0.400	0.395	0.400	0.395	0.415	10,536,000	4,241,000	0.4025	6.400	6.320	6.400	6.320	6.640	658,500	6.4404	-1.23%
2019-03-14	0	0.405	0.400	0.405	0.400	0.410	10,488,000	4,206,880	0.4011	6.480	6.400	6.480	6.400	6.560	655,500	6.4178	2.53%
2019-03-13	0	0.395	0.395	0.400	0.395	0.415	22,232,000	8,945,520	0.4024	6.320	6.320	6.400	6.320	6.640	1,389,500	6.4379	-1.25%
2019-03-12	0	0.400	0.395	0.405	0.395	0.425	26,816,000	10,843,680	0.4044	6.400	6.320	6.480	6.320	6.800	1,676,000	6.4700	0.00%
2019-03-11	0	0.400	0.400	0.405	0.395	0.410	1,311,240	527,412	0.4022	6.400	6.400	6.480	6.320	6.560	81,952	6.4356	0.00%
2019-03-08	0	0.400	0.395	0.400	0.400	0.430	8,592,000	3,526,120	0.4104	6.400	6.320	6.400	6.400	6.880	537,000	6.5663	-4.76%
2019-03-07	0	0.420	0.415	0.420	0.415	0.440	14,488,000	6,167,040	0.4257	6.720	6.640	6.720	6.640	7.040	905,500	6.8106	-1.18%
2019-03-06	0	0.425	0.420	0.430	0.420	0.475	21,168,000	9,212,320	0.4352	6.800	6.720	6.880	6.720	7.600	1,323,000	6.9632	-8.60%
2019-03-05	0	0.465	0.460	0.465	0.420	0.465	10,400,000	4,624,240	0.4446	7.440	7.360	7.440	6.720	7.440	650,000	7.1142	6.90%
2019-03-04	0	0.435	0.430	0.440	0.420	0.440	4,944,000	2,129,640	0.4308	6.960	6.880	7.040	6.720	7.040	309,000	6.8920	4.82%
2019-03-01	0	0.415	0.415	0.420	0.415	0.440	11,872,000	5,029,240	0.4236	6.640	6.640	6.720	6.640	7.040	742,000	6.7780	0.00%
2019-02-28	0	0.415	0.410	0.415	0.415	0.440	7,680,000	3,242,320	0.4222	6.640	6.560	6.640	6.640	7.040	480,000	6.7548	-4.60%
2019-02-27	0	0.435	0.430	0.435	0.430	0.450	3,472,000	1,507,280	0.4341	6.960	6.880	6.960	6.880	7.200	217,000	6.9460	-3.33%
2019-02-26	0	0.450	0.435	0.450	0.405	0.450	34,984,000	14,899,960	0.4259	7.200	6.960	7.200	6.480	7.200	2,186,500	6.8145	2.27%
2019-02-25	0	0.440	0.420	0.440	0.395	0.440	14,664,000	6,082,960	0.4148	7.040	6.720	7.040	6.320	7.040	916,500	6.6372	10.00%
2019-02-22	0	0.400	0.390	0.400	0.390	0.410	15,168,000	5,986,200	0.3947	6.400	6.240	6.400	6.240	6.560	948,000	6.3146	-3.61%
2019-02-21	0	0.415	0.405	0.420	0.390	0.420	8,360,000	3,343,240	0.3999	6.640	6.480	6.720	6.240	6.720	522,500	6.3985	2.47%
2019-02-20	0	0.405	0.400	0.410	0.390	0.420	12,552,000	5,045,920	0.4020	6.480	6.400	6.560	6.240	6.720	784,500	6.4320	-1.22%
2019-02-19	0	0.410	0.400	0.415	0.400	0.410	4,152,000	1,680,240	0.4047	6.560	6.400	6.640	6.400	6.560	259,500	6.4749	2.50%
2019-02-18	0	0.400	0.390	0.400	0.385	0.440	10,336,000	4,109,360	0.3976	6.400	6.240	6.400	6.160	7.040	646,000	6.3612	-5.88%
2019-02-15	0	0.425	0.425	0.430	0.425	0.435	1,280,000	553,360	0.4323	6.800	6.800	6.880	6.800	6.960	80,000	6.9170	-2.30%
2019-02-14	0	0.435	0.430	0.440	0.435	0.465	3,408,000	1,496,720	0.4392	6.960	6.880	7.040	6.960	7.440	213,000	7.0269	-5.43%
2019-02-13	0	0.460	0.450	0.460	0.445	0.475	12,024,000	5,504,600	0.4578	7.360	7.200	7.360	7.120	7.600	751,500	7.3248	3.37%
2019-02-12	0	0.445	0.440	0.450	0.435	0.475	1,808,000	811,960	0.4491	7.120	7.040	7.200	6.960	7.600	113,000	7.1855	-4.30%
2019-02-11	0	0.465	0.465	0.480	0.465	0.490	320,000	153,280	0.4790	7.440	7.440	7.680	7.440	7.840	20,000	7.6640	-1.06%
2019-02-08	0	0.470	0.465	0.470	0.440	0.520	4,728,000	2,267,720	0.4796	7.520	7.440	7.520	7.040	8.320	295,500	7.6742	8.05%
2019-02-04	0	0.435	0.425	0.450	0.400	0.450	2,400,000	1,048,320	0.4368	6.960	6.800	7.200	6.400	7.200	150,000	6.9888	8.75%
2019-02-01	0	0.400	0.395	0.405	0.390	0.415	1,784,000	724,000	0.4058	6.400	6.320	6.480	6.240	6.640	111,500	6.4933	1.27%
2019-01-31	0	0.395	0.390	0.395	0.390	0.415	3,928,000	1,569,480	0.3996	6.320	6.240	6.320	6.240	6.640	245,500	6.3930	1.28%
2019-01-30	0	0.390	0.375	0.385	0.355	0.395	2,320,000	874,280	0.3768	6.240	6.000	6.160	5.680	6.320	145,000	6.0295	8.33%
2019-01-29	0	0.360	0.355	0.360	0.360	0.380	3,592,000	1,340,360	0.3732	5.760	5.680	5.760	5.760	6.080	224,500	5.9704	-4.00%
2019-01-28	0	0.375	0.365	0.375	0.360	0.385	496,000	185,800	0.3746	6.000	5.840	6.000	5.760	6.160	31,000	5.9935	-1.32%
2019-01-25	0	0.380	0.380	0.385	0.360	0.395	3,416,000	1,306,480	0.3825	6.080	6.080	6.160	5.760	6.320	213,500	6.1193	5.56%
2019-01-24	0	0.360	0.365	0.370	0.360	0.440	15,220,000	5,918,440	0.3889	5.760	5.840	5.920	5.760	7.040	951,250	6.2218	-17.24%
2019-01-23	0	0.435	0.435	0.440	0.435	0.460	4,744,000	2,111,160	0.4450	6.960	6.960	7.040	6.960	7.360	296,500	7.1203	-1.14%
2019-01-22	0	0.440	0.435	0.445	0.435	0.460	11,592,000	5,223,440	0.4506	7.040	6.960	7.120	6.960	7.360	724,500	7.2097	-3.30%
2019-01-21	0	0.455	0.445	0.455	0.450	0.470	848,000	385,800	0.4550	7.280	7.120	7.280	7.200	7.520	53,000	7.2792	-2.15%
2019-01-18	0	0.465	0.460	0.465	0.435	0.470	13,392,000	6,156,920	0.4597	7.440	7.360	7.440	6.960	7.520	837,000	7.3559	3.33%
2019-01-17	0	0.450	0.440	0.450	0.440	0.455	524,500	235,952	0.4499	7.200	7.040	7.200	7.040	7.280	32,781	7.1978	1.12%
2019-01-16	0	0.445	0.445	0.455	0.440	0.460	2,505,000	1,124,180	0.4488	7.120	7.120	7.280	7.040	7.360	156,562	7.1804	2.30%
2019-01-15	0	0.435	0.430	0.435	0.430	0.470	6,296,000	2,830,040	0.4495	6.960	6.880	6.960	6.880	7.520	393,500	7.1920	-3.33%
2019-01-14	0	0.450	0.440	0.450	0.445	0.460	2,184,000	981,520	0.4494	7.200	7.040	7.200	7.120	7.360	136,500	7.1906	-3.23%
2019-01-11	0	0.465	0.460	0.465	0.460	0.480	5,272,000	2,463,680	0.4673	7.440	7.360	7.440	7.360	7.680	329,500	7.4770	-2.11%
2019-01-10	0	0.475	0.470	0.480	0.470	0.485	3,704,000	1,770,760	0.4781	7.600	7.520	7.680	7.520	7.760	231,500	7.6491	-1.04%
2019-01-09	0	0.480	0.475	0.480	0.465	0.485	11,280,000	5,430,960	0.4815	7.680	7.600	7.680	7.440	7.760	705,000	7.7035	3.23%
2019-01-08	0	0.465	0.460	0.470	0.455	0.495	12,352,000	5,727,920	0.4637	7.440	7.360	7.520	7.280	7.920	772,000	7.4196	-3.12%
2019-01-07	0	0.480	0.475	0.485	0.465	0.490	10,272,000	4,942,200	0.4811	7.680	7.600	7.760	7.440	7.840	642,000	7.6981	3.23%
2019-01-04	0	0.465	0.460	0.470	0.460	0.500	11,592,000	5,521,520	0.4763	7.440	7.360	7.520	7.360	8.000	724,500	7.6211	-2.11%
2019-01-03	0	0.475	0.475	0.480	0.450	0.495	27,468,000	13,056,080	0.4753	7.600	7.600	7.680	7.200	7.920	1,716,750	7.6051	5.56%
2019-01-02	0	0.450	0.445	0.450	0.400	0.455	13,898,000	6,082,360	0.4376	7.200	7.120	7.200	6.400	7.280	868,625	7.0023	5.88%
2018-12-31	0	0.425	0.420	0.425	0.395	0.450	5,624,000	2,400,720	0.4269	6.800	6.720	6.800	6.320	7.200	351,500	6.8299	4.94%
2018-12-28	0	0.405	0.395	0.410	0.335	0.410	61,888,000	22,856,120	0.3693	6.480	6.320	6.560	5.360	6.560	3,868,000	5.9090	1.25%
2018-12-27	0	0.400	0.390	0.400	0.350	0.400	38,664,000	14,322,360	0.3704	6.400	6.240	6.400	5.600	6.400	2,416,500	5.9269	6.67%
2018-12-24	0	0.375	0.370	0.385	0.360	0.380	10,860,000	3,937,820	0.3626	6.000	5.920	6.160	5.760	6.080	678,750	5.8016	4.17%
2018-12-21	0	0.360	0.360	0.365	0.360	0.370	8,784,000	3,191,040	0.3633	5.760	5.760	5.840	5.760	5.920	549,000	5.8125	-2.70%
2018-12-20	0	0.370	0.365	0.370	0.360	0.375	14,192,000	5,221,680	0.3679	5.920	5.840	5.920	5.760	6.000	887,000	5.8869	0.00%
2018-12-19	0	0.370	0.365	0.370	0.345	0.385	11,880,000	4,321,600	0.3638	5.920	5.840	5.920	5.520	6.160	742,500	5.8203	7.25%
2018-12-18	0	0.345	0.345	0.350	0.340	0.360	14,920,000	5,218,640	0.3498	5.520	5.520	5.600	5.440	5.760	932,500	5.5964	-4.17%
2018-12-17	0	0.360	0.355	0.360	0.345	0.365	7,560,000	2,670,040	0.3532	5.760	5.680	5.760	5.520	5.840	472,500	5.6509	4.35%
2018-12-14	0	0.345	0.340	0.350	0.340	0.355	1,352,000	466,880	0.3453	5.520	5.440	5.600	5.440	5.680	84,500	5.5252	-1.43%
2018-12-13	0	0.350	0.340	0.350	0.340	0.355	2,520,000	883,000	0.3504	5.600	5.440	5.600	5.440	5.680	157,500	5.6063	0.00%
2018-12-12	0	0.350	0.340	0.350	0.325	0.350	3,752,000	1,281,600	0.3416	5.600	5.440	5.600	5.200	5.600	234,500	5.4652	4.48%
2018-12-11	0	0.335	0.330	0.335	0.320	0.360	6,800,000	2,265,320	0.3331	5.360	5.280	5.360	5.120	5.760	425,000	5.3302	4.69%
2018-12-10	0	0.320	0.315	0.320	0.305	0.320	3,584,000	1,124,960	0.3139	5.120	5.040	5.120	4.880	5.120	224,000	5.0221	1.59%
2018-12-07	0	0.315	0.310	0.315	0.315	0.325	3,344,000	1,068,200	0.3194	5.040	4.960	5.040	5.040	5.200	209,000	5.1110	-3.08%
2018-12-06	0	0.325	0.320	0.325	0.320	0.325	1,232,000	396,800	0.3221	5.200	5.120	5.200	5.120	5.200	77,000	5.1532	1.56%
2018-12-05	0	0.320	0.315	0.320	0.310	0.325	2,736,000	867,600	0.3171	5.120	5.040	5.120	4.960	5.200	171,000	5.0737	-1.54%
2018-12-04	0	0.325	0.325	0.330	0.315	0.335	8,568,000	2,786,080	0.3252	5.200	5.200	5.280	5.040	5.360	535,500	5.2028	1.56%
2018-12-03	0	0.320	0.320	0.330	0.320	0.330	1,352,000	434,600	0.3214	5.120	5.120	5.280	5.120	5.280	84,500	5.1432	0.00%
2018-11-30	0	0.320	0.315	0.320	0.320	0.325	1,072,000	343,080	0.3200	5.120	5.040	5.120	5.120	5.200	67,000	5.1206	0.00%
2018-11-29	0	0.320	0.315	0.320	0.315	0.325	1,464,000	468,320	0.3199	5.120	5.040	5.120	5.040	5.200	91,500	5.1183	-1.54%
2018-11-28	0	0.325	0.320	0.325	0.320	0.325	168,000	53,880	0.3207	5.200	5.120	5.200	5.120	5.200	10,500	5.1314	0.00%
2018-11-27	0	0.325	0.320	0.330	0.320	0.330	1,192,000	386,480	0.3242	5.200	5.120	5.280	5.120	5.280	74,500	5.1877	-1.52%
2018-11-26	0	0.330	0.325	0.330	0.315	0.345	12,040,000	3,936,240	0.3269	5.280	5.200	5.280	5.040	5.520	752,500	5.2309	3.13%
2018-11-23	0	0.320	0.310	0.320	0.310	0.320	5,736,000	1,800,680	0.3139	5.120	4.960	5.120	4.960	5.120	358,500	5.0228	3.23%
2018-11-22	0	0.310	0.300	0.310	0.300	0.315	5,848,000	1,790,720	0.3062	4.960	4.800	4.960	4.800	5.040	365,500	4.8994	-1.59%
2018-11-21	0	0.315	0.310	0.315	0.305	0.320	4,792,000	1,495,480	0.3121	5.040	4.960	5.040	4.880	5.120	299,500	4.9933	5.00%
2018-11-20	0	0.300	0.300	0.305	0.295	0.315	7,224,000	2,186,880	0.3027	4.800	4.800	4.880	4.720	5.040	451,500	4.8436	1.69%
2018-11-19	0	0.295	0.290	0.300	0.290	0.300	7,792,000	2,295,000	0.2945	4.720	4.640	4.800	4.640	4.800	487,000	4.7125	-3.28%
2018-11-16	0	0.305	0.295	0.305	0.290	0.305	2,224,000	663,240	0.2982	4.880	4.720	4.880	4.640	4.880	139,000	4.7715	3.39%
2018-11-15	0	0.295	0.295	0.300	0.290	0.295	3,320,000	969,400	0.2920	4.720	4.720	4.800	4.640	4.720	207,500	4.6718	-1.67%
2018-11-14	0	0.300	0.295	0.300	-	-	0	0	-	4.800	4.720	4.800	-	-	0	-	0.00%
2018-11-13	0	0.300	0.295	0.300	0.295	0.300	768,000	228,760	0.2979	4.800	4.720	4.800	4.720	4.800	48,000	4.7658	0.00%
2018-11-12	0	0.300	0.295	0.300	0.295	0.310	2,136,000	647,400	0.3031	4.800	4.720	4.800	4.720	4.960	133,500	4.8494	3.45%
2018-11-09	0	0.290	0.290	0.295	0.290	0.300	912,000	267,680	0.2935	4.640	4.640	4.720	4.640	4.800	57,000	4.6961	0.00%
2018-11-08	0	0.290	0.290	0.300	0.290	0.295	632,000	183,640	0.2906	4.640	4.640	4.800	4.640	4.720	39,500	4.6491	-1.69%
2018-11-07	0	0.295	0.290	0.295	0.290	0.310	5,248,000	1,552,520	0.2958	4.720	4.640	4.720	4.640	4.960	328,000	4.7333	-4.84%
2018-11-06	0	0.310	0.310	0.315	0.310	0.310	56,000	17,360	0.3100	4.960	4.960	5.040	4.960	4.960	3,500	4.9600	-1.59%
2018-11-05	0	0.315	0.305	0.315	0.315	0.320	504,000	159,960	0.3174	5.040	4.880	5.040	5.040	5.120	31,500	5.0781	1.61%
2018-11-02	0	0.310	0.305	0.310	0.300	0.310	592,000	180,480	0.3049	4.960	4.880	4.960	4.800	4.960	37,000	4.8778	0.00%
2018-11-01	0	0.310	0.305	0.315	0.305	0.320	720,000	226,320	0.3143	4.960	4.880	5.040	4.880	5.120	45,000	5.0293	-3.12%
2018-10-31	0	0.320	0.320	0.325	0.320	0.330	1,584,000	510,320	0.3222	5.120	5.120	5.200	5.120	5.280	99,000	5.1547	3.23%
2018-10-30	0	0.310	0.305	0.320	0.300	0.330	2,992,000	929,440	0.3106	4.960	4.880	5.120	4.800	5.280	187,000	4.9703	5.08%
2018-10-29	0	0.295	0.295	0.300	0.295	0.300	96,000	28,520	0.2971	4.720	4.720	4.800	4.720	4.800	6,000	4.7533	-1.67%
2018-10-26	0	0.300	0.300	0.305	0.295	0.300	544,000	162,360	0.2985	4.800	4.800	4.880	4.720	4.800	34,000	4.7753	1.69%
2018-10-25	0	0.295	0.295	0.300	0.290	0.300	688,000	201,520	0.2929	4.720	4.720	4.800	4.640	4.800	43,000	4.6865	0.00%
2018-10-24	0	0.295	0.290	0.300	0.295	0.295	80,000	23,600	0.2950	4.720	4.640	4.800	4.720	4.720	5,000	4.7200	-1.67%
2018-10-23	0	0.300	0.295	0.300	0.300	0.300	2,528,000	758,400	0.3000	4.800	4.720	4.800	4.800	4.800	158,000	4.8000	0.00%
2018-10-22	0	0.300	0.300	0.305	0.300	0.305	5,872,000	1,767,440	0.3010	4.800	4.800	4.880	4.800	4.880	367,000	4.8159	0.00%
2018-10-19	0	0.300	0.295	0.300	0.290	0.300	4,280,000	1,270,120	0.2968	4.800	4.720	4.800	4.640	4.800	267,500	4.7481	1.69%
2018-10-18	0	0.295	0.295	0.300	0.290	0.300	5,744,000	1,687,120	0.2937	4.720	4.720	4.800	4.640	4.800	359,000	4.6995	-1.67%
2018-10-16	0	0.300	0.295	0.305	0.290	0.300	2,648,000	792,480	0.2993	4.800	4.720	4.880	4.640	4.800	165,500	4.7884	5.26%
2018-10-15	0	0.285	0.285	0.290	0.285	0.305	4,664,000	1,366,920	0.2931	4.560	4.560	4.640	4.560	4.880	291,500	4.6893	-6.56%
2018-10-12	0	0.305	0.300	0.305	0.255	0.305	24,736,000	7,164,360	0.2896	4.880	4.800	4.880	4.080	4.880	1,546,000	4.6341	22.00%
2018-10-11	0	0.250	0.250	0.255	0.250	0.290	26,872,000	7,030,120	0.2616	4.000	4.000	4.080	4.000	4.640	1,679,500	4.1858	-12.28%
2018-10-10	0	0.285	0.285	0.290	0.285	0.300	1,112,000	321,200	0.2888	4.560	4.560	4.640	4.560	4.800	69,500	4.6216	-5.00%
2018-10-09	0	0.300	0.295	0.300	0.300	0.300	24,000	7,200	0.3000	4.800	4.720	4.800	4.800	4.800	1,500	4.8000	1.69%
2018-10-08	0	0.295	0.290	0.295	0.295	0.300	496,000	147,920	0.2982	4.720	4.640	4.720	4.720	4.800	31,000	4.7716	0.00%
2018-10-05	0	0.295	0.290	0.295	0.290	0.295	616,000	179,960	0.2921	4.720	4.640	4.720	4.640	4.720	38,500	4.6743	-1.67%
2018-10-04	0	0.300	0.295	0.305	0.300	0.310	3,352,000	1,013,480	0.3024	4.800	4.720	4.880	4.800	4.960	209,500	4.8376	-4.76%
2018-10-03	0	0.315	0.310	0.315	0.300	0.315	3,240,000	992,440	0.3063	5.040	4.960	5.040	4.800	5.040	202,500	4.9009	-1.56%
2018-10-02	0	0.320	0.315	0.320	0.315	0.330	944,000	306,240	0.3244	5.120	5.040	5.120	5.040	5.280	59,000	5.1905	-5.88%
2018-09-28	0	0.340	0.340	0.345	0.340	0.340	824,000	280,160	0.3400	5.440	5.440	5.520	5.440	5.440	51,500	5.4400	-1.45%
2018-09-27	0	0.345	0.335	0.345	0.330	0.350	4,176,000	1,424,800	0.3412	5.520	5.360	5.520	5.280	5.600	261,000	5.4590	2.99%
2018-09-26	0	0.335	0.330	0.335	0.335	0.335	127,500	42,487	0.3332	5.360	5.280	5.360	5.360	5.360	7,969	5.3317	0.00%
2018-09-24	0	0.335	0.330	0.335	-	-	0	0	-	5.360	5.280	5.360	-	-	0	-	-1.47%
2018-09-21	0	0.340	0.330	0.340	0.330	0.340	944,000	312,800	0.3314	5.440	5.280	5.440	5.280	5.440	59,000	5.3017	3.03%
2018-09-20	0	0.330	0.330	0.335	0.330	0.335	1,208,000	402,560	0.3332	5.280	5.280	5.360	5.280	5.360	75,500	5.3319	-1.49%
2018-09-19	0	0.335	0.330	0.340	0.330	0.340	480,000	160,120	0.3336	5.360	5.280	5.440	5.280	5.440	30,000	5.3373	1.52%
2018-09-18	0	0.330	0.330	0.340	0.330	0.330	24,000	7,920	0.3300	5.280	5.280	5.440	5.280	5.280	1,500	5.2800	0.00%
2018-09-17	0	0.330	0.330	0.340	0.320	0.340	176,000	58,880	0.3345	5.280	5.280	5.440	5.120	5.440	11,000	5.3527	-1.49%
2018-09-14	0	0.335	0.330	0.335	0.330	0.335	320,000	106,680	0.3334	5.360	5.280	5.360	5.280	5.360	20,000	5.3340	1.52%
2018-09-13	0	0.330	0.330	0.345	0.330	0.330	3,088,000	1,019,040	0.3300	5.280	5.280	5.520	5.280	5.280	193,000	5.2800	-4.35%
2018-09-12	0	0.345	0.335	0.345	0.330	0.350	288,000	97,040	0.3369	5.520	5.360	5.520	5.280	5.600	18,000	5.3911	4.55%
2018-09-11	0	0.330	0.330	0.335	0.320	0.330	4,816,000	1,582,320	0.3286	5.280	5.280	5.360	5.120	5.280	301,000	5.2569	-1.49%
2018-09-10	0	0.335	0.330	0.335	0.330	0.335	1,984,000	662,960	0.3342	5.360	5.280	5.360	5.280	5.360	124,000	5.3465	-4.29%
2018-09-07	0	0.350	0.350	0.360	0.350	0.365	288,000	103,360	0.3589	5.600	5.600	5.760	5.600	5.840	18,000	5.7422	-4.11%
2018-09-06	0	0.365	0.340	0.365	0.335	0.370	9,208,000	3,248,960	0.3528	5.840	5.440	5.840	5.360	5.920	575,500	5.6455	1.39%
2018-09-05	0	0.360	0.340	0.360	0.340	0.375	10,992,000	3,877,800	0.3528	5.760	5.440	5.760	5.440	6.000	687,000	5.6445	5.88%
2018-09-04	0	0.340	0.320	0.340	0.295	0.340	7,352,000	2,248,480	0.3058	5.440	5.120	5.440	4.720	5.440	459,500	4.8933	17.24%
2018-09-03	0	0.290	0.290	0.295	0.290	0.295	4,552,000	1,334,560	0.2932	4.640	4.640	4.720	4.640	4.720	284,500	4.6909	-3.33%
2018-08-31	0	0.300	0.300	0.305	0.300	0.300	840,000	252,000	0.3000	4.800	4.800	4.880	4.800	4.800	52,500	4.8000	0.00%
2018-08-30	0	0.300	0.300	0.305	0.295	0.305	44,568,000	13,352,800	0.2996	4.800	4.800	4.880	4.720	4.880	2,785,500	4.7937	-3.23%
2018-08-29	0	0.310	0.300	0.310	0.290	0.310	16,203,000	4,797,720	0.2961	4.960	4.800	4.960	4.640	4.960	1,012,687	4.7376	3.33%
2018-08-28	0	0.300	0.290	0.300	0.290	0.300	2,952,000	874,360	0.2962	4.800	4.640	4.800	4.640	4.800	184,500	4.7391	0.00%
2018-08-27	0	0.300	0.295	0.300	0.280	0.300	15,344,000	4,416,080	0.2878	4.800	4.720	4.800	4.480	4.800	959,000	4.6049	5.26%
2018-08-24	0	0.285	0.280	0.290	0.275	0.290	14,656,000	4,184,360	0.2855	4.560	4.480	4.640	4.400	4.640	916,000	4.5681	0.00%
2018-08-23	0	0.285	0.285	0.290	0.285	0.285	3,048,000	868,680	0.2850	4.560	4.560	4.640	4.560	4.560	190,500	4.5600	0.00%
2018-08-22	0	0.285	0.280	0.290	0.275	0.290	6,592,000	1,901,440	0.2884	4.560	4.480	4.640	4.400	4.640	412,000	4.6151	1.79%
2018-08-21	0	0.280	0.275	0.280	0.280	0.290	9,952,000	2,815,240	0.2829	4.480	4.400	4.480	4.480	4.640	622,000	4.5261	-1.75%
2018-08-20	0	0.285	0.280	0.290	0.285	0.290	456,000	132,040	0.2896	4.560	4.480	4.640	4.560	4.640	28,500	4.6330	0.00%
2018-08-17	0	0.285	0.280	0.290	0.280	0.290	7,648,000	2,209,720	0.2889	4.560	4.480	4.640	4.480	4.640	478,000	4.6228	0.00%
2018-08-16	0	0.285	0.280	0.285	0.285	0.295	7,824,000	2,236,320	0.2858	4.560	4.480	4.560	4.560	4.720	489,000	4.5733	-5.00%
2018-08-15	0	0.300	0.290	0.300	0.285	0.300	12,680,000	3,701,320	0.2919	4.800	4.640	4.800	4.560	4.800	792,500	4.6704	1.69%
2018-08-14	0	0.295	0.290	0.295	0.285	0.300	9,608,000	2,851,280	0.2968	4.720	4.640	4.720	4.560	4.800	600,500	4.7482	1.72%
2018-08-13	0	0.290	0.285	0.290	0.290	0.295	6,626,500	1,941,555	0.2930	4.640	4.560	4.640	4.640	4.720	414,156	4.6880	-3.33%
2018-08-10	0	0.300	0.295	0.300	0.295	0.305	20,112,000	5,989,360	0.2978	4.800	4.720	4.800	4.720	4.880	1,257,000	4.7648	-1.64%
2018-08-09	0	0.305	0.300	0.310	0.300	0.315	10,280,000	3,126,640	0.3041	4.880	4.800	4.960	4.800	5.040	642,500	4.8664	0.00%
2018-08-08	0	0.305	0.300	0.305	0.295	0.305	21,504,000	6,447,120	0.2998	4.880	4.800	4.880	4.720	4.880	1,344,000	4.7970	1.67%
2018-08-07	0	0.300	0.290	0.300	0.275	0.300	21,400,000	6,220,120	0.2907	4.800	4.640	4.800	4.400	4.800	1,337,500	4.6506	7.14%
2018-08-06	0	0.280	0.275	0.280	0.275	0.290	19,840,000	5,586,080	0.2816	4.480	4.400	4.480	4.400	4.640	1,240,000	4.5049	-3.45%
2018-08-03	0	0.290	0.285	0.290	0.285	0.300	23,696,000	6,914,640	0.2918	4.640	4.560	4.640	4.560	4.800	1,481,000	4.6689	-1.69%
2018-08-02	0	0.295	0.290	0.295	0.290	0.305	39,312,000	11,634,680	0.2960	4.720	4.640	4.720	4.640	4.880	2,457,000	4.7353	-1.67%
2018-08-01	0	0.300	0.300	0.315	0.295	0.315	7,200,000	2,171,160	0.3016	4.800	4.800	5.040	4.720	5.040	450,000	4.8248	-3.23%
2018-07-31	0	0.310	0.305	0.310	0.285	0.310	72,504,000	21,142,720	0.2916	4.960	4.880	4.960	4.560	4.960	4,531,500	4.6657	6.90%
2018-07-30	0	0.290	0.285	0.290	0.280	0.300	35,904,000	10,271,040	0.2861	4.640	4.560	4.640	4.480	4.800	2,244,000	4.5771	-3.33%
2018-07-27	0	0.300	0.300	0.305	0.290	0.300	63,840,000	18,782,680	0.2942	4.800	4.800	4.880	4.640	4.800	3,990,000	4.7074	3.45%
2018-07-26	0	0.290	0.285	0.295	0.285	0.295	25,208,000	7,314,760	0.2902	4.640	4.560	4.720	4.560	4.720	1,575,500	4.6428	-1.69%
2018-07-25	0	0.295	0.290	0.295	0.280	0.300	52,848,000	15,466,960	0.2927	4.720	4.640	4.720	4.480	4.800	3,303,000	4.6827	-1.67%
2018-07-24	0	0.300	0.295	0.300	0.280	0.330	15,752,000	4,560,840	0.2895	4.800	4.720	4.800	4.480	5.280	984,500	4.6326	0.00%
2018-07-23	0	0.300	0.295	0.300	0.280	0.300	31,456,000	9,337,080	0.2968	4.800	4.720	4.800	4.480	4.800	1,966,000	4.7493	3.45%
2018-07-20	0	0.290	0.290	0.295	0.290	0.300	10,168,000	3,040,640	0.2990	4.640	4.640	4.720	4.640	4.800	635,500	4.7846	-1.69%
2018-07-19	0	0.295	0.285	0.290	0.290	0.300	12,512,000	3,668,400	0.2932	4.720	4.560	4.640	4.640	4.800	782,000	4.6910	1.72%
2018-07-18	0	0.290	0.285	0.290	0.285	0.300	37,944,000	11,010,440	0.2902	4.640	4.560	4.640	4.560	4.800	2,371,500	4.6428	0.00%
2018-07-17	0	0.290	0.290	0.295	0.285	0.305	26,536,000	7,794,680	0.2937	4.640	4.640	4.720	4.560	4.880	1,658,500	4.6998	-7.94%
2018-07-16	0	0.315	0.305	0.315	0.285	0.320	4,392,000	1,343,920	0.3060	5.040	4.880	5.040	4.560	5.120	274,500	4.8959	6.78%
2018-07-13	0	0.295	0.295	0.300	0.295	0.320	27,680,000	8,472,200	0.3061	4.720	4.720	4.800	4.720	5.120	1,730,000	4.8972	-4.84%
2018-07-12	0	0.310	0.310	0.315	0.310	0.330	2,352,000	748,760	0.3184	4.960	4.960	5.040	4.960	5.280	147,000	5.0936	-6.06%
2018-07-11	0	0.330	0.325	0.330	0.320	0.345	33,768,000	11,219,680	0.3323	5.280	5.200	5.280	5.120	5.520	2,110,500	5.3161	-1.49%
2018-07-10	0	0.335	0.325	0.330	0.320	0.360	57,208,000	19,024,640	0.3326	5.360	5.200	5.280	5.120	5.760	3,575,500	5.3208	4.69%
2018-07-09	0	0.320	0.315	0.320	0.247	0.360	61,640,000	17,754,608	0.2880	5.120	5.040	5.120	3.952	5.760	3,852,500	4.6086	-13.51%
2018-07-06	0	0.370	0.350	0.370	0.360	0.370	4,960,000	1,806,840	0.3643	5.920	5.600	5.920	5.760	5.920	310,000	5.8285	0.00%
2018-07-05	0	0.370	0.365	0.370	0.365	0.390	33,600,000	12,718,440	0.3785	5.920	5.840	5.920	5.840	6.240	2,100,000	6.0564	0.00%
2018-07-04	0	0.370	0.360	0.370	0.365	0.375	17,456,000	6,516,480	0.3733	5.920	5.760	5.920	5.840	6.000	1,091,000	5.9729	-1.33%
2018-07-03	0	0.375	0.370	0.375	0.370	0.380	13,184,000	4,965,280	0.3766	6.000	5.920	6.000	5.920	6.080	824,000	6.0258	-2.60%
2018-06-29	0	0.385	0.380	0.385	0.370	0.390	22,752,000	8,695,280	0.3822	6.160	6.080	6.160	5.920	6.240	1,422,000	6.1148	2.67%
2018-06-28	0	0.375	0.365	0.375	0.360	0.375	16,568,000	6,134,720	0.3703	6.000	5.840	6.000	5.760	6.000	1,035,500	5.9244	-2.60%
2018-06-27	0	0.385	0.375	0.385	0.380	0.395	29,960,000	11,463,360	0.3826	6.160	6.000	6.160	6.080	6.320	1,872,500	6.1220	-3.75%
2018-06-26	0	0.400	0.390	0.400	0.390	0.415	5,768,000	2,311,560	0.4008	6.400	6.240	6.400	6.240	6.640	360,500	6.4121	-3.61%
2018-06-25	0	0.415	0.405	0.415	0.400	0.470	11,005,000	4,832,510	0.4391	6.640	6.480	6.640	6.400	7.520	687,812	7.0259	-1.19%
2018-06-22	0	0.420	0.410	0.420	0.390	0.420	28,472,000	11,569,880	0.4064	6.720	6.560	6.720	6.240	6.720	1,779,500	6.5018	1.20%
2018-06-21	0	0.415	0.410	0.415	0.410	0.425	24,424,000	10,139,440	0.4151	6.640	6.560	6.640	6.560	6.800	1,526,500	6.6423	0.00%
2018-06-20	0	0.415	0.410	0.415	0.410	0.415	23,848,000	9,844,880	0.4128	6.640	6.560	6.640	6.560	6.640	1,490,500	6.6051	-1.19%
2018-06-19	0	0.420	0.405	0.420	0.405	0.420	6,208,000	2,563,880	0.4130	6.720	6.480	6.720	6.480	6.720	388,000	6.6079	-2.33%
2018-06-15	0	0.430	0.425	0.430	0.415	0.430	4,728,000	1,994,600	0.4219	6.880	6.800	6.880	6.640	6.880	295,500	6.7499	1.18%
2018-06-14	0	0.425	0.420	0.430	0.415	0.430	2,648,000	1,129,520	0.4266	6.800	6.720	6.880	6.640	6.880	165,500	6.8249	3.66%
2018-06-13	0	0.410	0.410	0.425	0.400	0.425	20,416,000	8,327,280	0.4079	6.560	6.560	6.800	6.400	6.800	1,276,000	6.5261	-1.20%
2018-06-12	0	0.415	0.410	0.415	0.395	0.440	15,296,000	6,399,320	0.4184	6.640	6.560	6.640	6.320	7.040	956,000	6.6938	5.06%
2018-06-11	0	0.395	0.395	0.400	0.375	0.405	35,720,000	13,712,560	0.3839	6.320	6.320	6.400	6.000	6.480	2,232,500	6.1422	5.33%
2018-06-08	0	0.375	0.370	0.375	-	-	0	0	-	6.000	5.920	6.000	-	-	0	-	0.00%
2018-06-07	0	0.375	0.370	0.380	0.370	0.380	2,296,000	861,240	0.3751	6.000	5.920	6.080	5.920	6.080	143,500	6.0017	-1.32%
2018-06-06	0	0.380	0.370	0.380	0.375	0.380	4,696,000	1,765,560	0.3760	6.080	5.920	6.080	6.000	6.080	293,500	6.0155	1.33%
2018-06-05	0	0.375	0.375	0.380	0.370	0.390	19,552,000	7,477,080	0.3824	6.000	6.000	6.080	5.920	6.240	1,222,000	6.1187	-3.85%
2018-06-04	0	0.390	0.380	0.390	0.380	0.395	10,144,000	3,910,160	0.3855	6.240	6.080	6.240	6.080	6.320	634,000	6.1674	0.00%
2018-06-01	0	0.390	0.385	0.390	0.380	0.395	6,280,000	2,427,160	0.3865	6.240	6.160	6.240	6.080	6.320	392,500	6.1838	2.63%
2018-05-31	0	0.380	0.380	0.385	0.380	0.395	6,136,000	2,359,400	0.3845	6.080	6.080	6.160	6.080	6.320	383,500	6.1523	0.00%
2018-05-30	0	0.380	0.375	0.380	0.360	0.385	24,456,000	9,061,680	0.3705	6.080	6.000	6.080	5.760	6.160	1,528,500	5.9285	-1.30%
2018-05-29	0	0.385	0.380	0.385	0.380	0.400	16,288,000	6,356,120	0.3902	6.160	6.080	6.160	6.080	6.400	1,018,000	6.2437	-6.10%
2018-05-28	0	0.410	0.405	0.410	0.375	0.420	36,240,000	14,300,800	0.3946	6.560	6.480	6.560	6.000	6.720	2,265,000	6.3138	7.89%
2018-05-25	0	0.380	0.365	0.380	0.360	0.395	1,947,000	731,985	0.3760	6.080	5.840	6.080	5.760	6.320	121,687	6.0153	1.33%
2018-05-24	0	0.375	0.375	0.385	0.370	0.400	3,904,000	1,479,800	0.3790	6.000	6.000	6.160	5.920	6.400	244,000	6.0648	-6.25%
2018-05-23	0	0.400	0.390	0.400	0.355	0.400	9,456,000	3,635,360	0.3845	6.400	6.240	6.400	5.680	6.400	591,000	6.1512	12.68%
2018-05-21	0	0.355	0.350	0.360	0.320	0.435	40,488,000	14,392,040	0.3555	5.680	5.600	5.760	5.120	6.960	2,530,500	5.6874	-18.39%
2018-05-18	0	0.435	0.430	0.435	0.420	0.460	13,128,000	5,932,800	0.4519	6.960	6.880	6.960	6.720	7.360	820,500	7.2307	-6.45%
2018-05-17	0	0.465	0.455	0.465	0.450	0.470	6,160,000	2,827,120	0.4589	7.440	7.280	7.440	7.200	7.520	385,000	7.3432	-3.12%
2018-05-16	0	0.480	0.470	0.480	0.475	0.485	6,104,000	2,922,920	0.4789	7.680	7.520	7.680	7.600	7.760	381,500	7.6617	1.05%
2018-05-15	0	0.475	0.470	0.480	0.475	0.490	24,640,000	11,763,480	0.4774	7.600	7.520	7.680	7.600	7.840	1,540,000	7.6386	-1.04%
2018-05-14	0	0.480	0.475	0.485	0.475	0.495	24,797,000	11,990,460	0.4835	7.680	7.600	7.760	7.600	7.920	1,549,812	7.7367	-4.00%
2018-05-11	0	0.500	0.495	0.500	0.495	0.500	648,000	322,520	0.4977	8.000	7.920	8.000	7.920	8.000	40,500	7.9635	-1.96%
2018-05-10	0	0.510	0.500	0.510	0.500	0.510	3,280,000	1,640,160	0.5000	8.160	8.000	8.160	8.000	8.160	205,000	8.0008	0.00%
2018-05-09	0	0.510	0.500	0.510	0.500	0.510	1,408,000	705,680	0.5012	8.160	8.000	8.160	8.000	8.160	88,000	8.0191	0.00%
2018-05-08	0	0.510	0.500	0.510	0.500	0.540	20,904,000	10,654,080	0.5097	8.160	8.000	8.160	8.000	8.640	1,306,500	8.1547	0.00%
2018-05-07	0	0.510	0.500	0.520	0.485	0.520	34,072,000	16,926,640	0.4968	8.160	8.000	8.320	7.760	8.320	2,129,500	7.9486	4.08%
2018-05-04	0	0.490	0.490	0.495	0.490	0.490	328,000	160,720	0.4900	7.840	7.840	7.920	7.840	7.840	20,500	7.8400	-2.00%
2018-05-03	0	0.500	0.495	0.500	0.490	0.500	4,304,000	2,128,600	0.4946	8.000	7.920	8.000	7.840	8.000	269,000	7.9130	2.04%
2018-05-02	0	0.490	0.490	0.495	0.485	0.495	3,120,000	1,528,960	0.4901	7.840	7.840	7.920	7.760	7.920	195,000	7.8408	0.00%
2018-04-30	0	0.490	0.490	0.495	0.490	0.495	600,000	296,720	0.4945	7.840	7.840	7.920	7.840	7.920	37,500	7.9125	-2.00%
2018-04-27	0	0.500	0.490	0.500	0.490	0.500	2,888,000	1,430,960	0.4955	8.000	7.840	8.000	7.840	8.000	180,500	7.9278	0.00%
2018-04-26	0	0.500	0.495	0.500	0.495	0.520	19,024,000	9,554,520	0.5022	8.000	7.920	8.000	7.920	8.320	1,189,000	8.0358	-1.96%
2018-04-25	0	0.510	0.500	0.510	0.500	0.520	7,928,000	4,043,600	0.5100	8.160	8.000	8.160	8.000	8.320	495,500	8.1606	-3.77%
2018-04-24	0	0.530	0.530	0.540	0.485	0.540	11,824,000	6,036,080	0.5105	8.480	8.480	8.640	7.760	8.640	739,000	8.1679	3.92%
2018-04-23	0	0.510	0.500	0.510	0.495	0.510	2,832,000	1,414,760	0.4996	8.160	8.000	8.160	7.920	8.160	177,000	7.9930	2.00%
2018-04-20	0	0.500	0.500	0.510	0.495	0.510	89,808,000	44,905,720	0.5000	8.000	8.000	8.160	7.920	8.160	5,613,000	8.0003	1.01%
2018-04-19	0	0.495	0.495	0.500	0.490	0.500	14,256,000	7,106,920	0.4985	7.920	7.920	8.000	7.840	8.000	891,000	7.9763	-1.00%
2018-04-18	0	0.500	0.490	0.500	0.490	0.510	21,776,000	10,833,280	0.4975	8.000	7.840	8.000	7.840	8.160	1,361,000	7.9598	0.00%
2018-04-17	0	0.500	0.490	0.500	0.490	0.520	8,480,000	4,285,640	0.5054	8.000	7.840	8.000	7.840	8.320	530,000	8.0861	2.04%
2018-04-16	0	0.490	0.480	0.490	0.485	0.495	2,408,000	1,175,400	0.4881	7.840	7.680	7.840	7.760	7.920	150,500	7.8100	-2.00%
2018-04-13	0	0.500	0.500	0.510	0.500	0.510	2,312,000	1,164,880	0.5038	8.000	8.000	8.160	8.000	8.160	144,500	8.0615	-1.96%
2018-04-12	0	0.510	0.500	0.510	0.500	0.540	5,224,000	2,707,520	0.5183	8.160	8.000	8.160	8.000	8.640	326,500	8.2926	-1.92%
2018-04-11	0	0.520	0.510	0.520	0.500	0.540	14,872,000	7,641,160	0.5138	8.320	8.160	8.320	8.000	8.640	929,500	8.2207	4.00%
2018-04-10	0	0.500	0.500	0.510	0.495	0.510	16,732,000	8,369,020	0.5002	8.000	8.000	8.160	7.920	8.160	1,045,750	8.0029	1.01%
2018-04-09	0	0.495	0.485	0.495	0.470	0.500	26,060,000	12,270,400	0.4709	7.920	7.760	7.920	7.520	8.000	1,628,750	7.5336	4.21%
2018-04-06	0	0.475	0.470	0.475	0.470	0.490	6,160,000	2,932,520	0.4761	7.600	7.520	7.600	7.520	7.840	385,000	7.6169	-3.06%
2018-04-04	0	0.490	0.485	0.490	0.480	0.495	5,276,000	2,558,560	0.4849	7.840	7.760	7.840	7.680	7.920	329,750	7.7591	-1.01%
2018-04-03	0	0.495	0.485	0.490	0.475	0.500	8,000,000	3,885,240	0.4857	7.920	7.760	7.840	7.600	8.000	500,000	7.7705	-1.00%
2018-03-29	0	0.500	0.500	0.510	0.495	0.520	21,488,000	10,756,280	0.5006	8.000	8.000	8.160	7.920	8.320	1,343,000	8.0091	-1.96%
2018-03-28	0	0.510	0.495	0.510	0.465	0.510	47,496,000	22,970,320	0.4836	8.160	7.920	8.160	7.440	8.160	2,968,500	7.7380	3.03%
2018-03-27	0	0.495	0.485	0.495	0.480	0.520	46,740,000	23,136,500	0.4950	7.920	7.760	7.920	7.680	8.320	2,921,250	7.9201	-2.94%
2018-03-26	0	0.510	0.500	0.510	0.500	0.600	47,832,000	25,531,200	0.5338	8.160	8.000	8.160	8.000	9.600	2,989,500	8.5403	-15.00%
2018-03-23	0	0.600	0.590	0.600	0.580	0.640	37,200,000	22,407,520	0.6024	9.600	9.440	9.600	9.280	10.24	2,325,000	9.6376	-7.69%
2018-03-22	0	0.650	0.650	0.660	0.640	0.670	32,120,000	20,840,720	0.6488	10.40	10.40	10.56	10.24	10.72	2,007,500	10.381	-2.99%
2018-03-21	0	0.670	0.660	0.670	0.630	0.670	44,320,000	28,816,560	0.6502	10.72	10.56	10.72	10.08	10.72	2,770,000	10.403	3.08%
2018-03-20	0	0.650	0.650	0.660	0.630	0.660	29,704,000	19,206,880	0.6466	10.40	10.40	10.56	10.08	10.56	1,856,500	10.346	0.00%
2018-03-19	0	0.650	0.640	0.650	0.630	0.680	45,856,000	29,511,280	0.6436	10.40	10.24	10.40	10.08	10.88	2,866,000	10.297	3.17%
2018-03-16	0	0.630	0.630	0.640	0.630	0.680	48,336,000	31,675,440	0.6553	10.08	10.08	10.24	10.08	10.88	3,021,000	10.485	-8.70%
2018-03-15	0	0.690	0.680	0.690	0.670	0.690	29,368,000	19,920,800	0.6783	11.04	10.88	11.04	10.72	11.04	1,835,500	10.853	-1.43%
2018-03-14	0	0.700	0.690	0.700	0.660	0.700	34,704,000	23,426,640	0.6750	11.20	11.04	11.20	10.56	11.20	2,169,000	10.801	2.94%
2018-03-13	0	0.680	0.670	0.680	0.660	0.690	31,716,000	21,451,640	0.6764	10.88	10.72	10.88	10.56	11.04	1,982,250	10.822	-1.45%
2018-03-12	0	0.690	0.690	0.700	0.650	0.700	31,997,000	21,721,250	0.6789	11.04	11.04	11.20	10.40	11.20	1,999,812	10.862	-1.43%
2018-03-09	0	0.700	0.690	0.700	0.680	0.700	24,076,000	16,674,280	0.6926	11.20	11.04	11.20	10.88	11.20	1,504,750	11.081	-1.41%
2018-03-08	0	0.710	0.700	0.710	0.690	0.710	19,088,000	13,281,200	0.6958	11.36	11.20	11.36	11.04	11.36	1,193,000	11.133	0.00%
2018-03-07	0	0.710	0.700	0.710	0.670	0.730	51,144,000	35,199,680	0.6882	11.36	11.20	11.36	10.72	11.68	3,196,500	11.012	1.43%
2018-03-06	0	0.700	0.700	0.710	0.600	0.710	87,256,000	56,116,160	0.6431	11.20	11.20	11.36	9.600	11.36	5,453,500	10.290	6.06%
2018-03-05	0	0.660	0.660	0.670	0.630	0.670	35,320,000	23,094,480	0.6539	10.56	10.56	10.72	10.08	10.72	2,207,500	10.462	-1.49%
2018-03-02	0	0.670	0.660	0.670	0.660	0.690	34,792,000	23,164,240	0.6658	10.72	10.56	10.72	10.56	11.04	2,174,500	10.653	-4.29%
2018-03-01	0	0.700	0.680	0.700	0.680	0.700	33,732,000	23,235,080	0.6888	11.20	10.88	11.20	10.88	11.20	2,108,250	11.021	0.00%
2018-02-28	0	0.700	0.690	0.700	0.650	0.700	54,452,000	36,599,240	0.6721	11.20	11.04	11.20	10.40	11.20	3,403,250	10.754	2.94%
2018-02-27	0	0.680	0.670	0.680	0.670	0.690	24,288,000	16,487,680	0.6788	10.88	10.72	10.88	10.72	11.04	1,518,000	10.861	-2.86%
2018-02-26	0	0.700	0.690	0.700	0.680	0.700	34,072,000	23,343,360	0.6851	11.20	11.04	11.20	10.88	11.20	2,129,500	10.962	0.00%
2018-02-23	0	0.700	0.680	0.690	0.680	0.700	21,104,000	14,545,600	0.6892	11.20	10.88	11.04	10.88	11.20	1,319,000	11.028	0.00%
2018-02-22	0	0.700	0.690	0.700	0.670	0.700	19,872,000	13,582,640	0.6835	11.20	11.04	11.20	10.72	11.20	1,242,000	10.936	0.00%
2018-02-21	0	0.700	0.690	0.700	0.680	0.710	18,592,000	12,898,400	0.6938	11.20	11.04	11.20	10.88	11.36	1,162,000	11.100	-1.41%
2018-02-20	0	0.710	0.690	0.700	0.690	0.710	16,768,000	11,743,360	0.7003	11.36	11.04	11.20	11.04	11.36	1,048,000	11.205	1.43%
2018-02-15	0	0.700	0.700	0.720	0.690	0.720	24,608,000	17,216,000	0.6996	11.20	11.20	11.52	11.04	11.52	1,538,000	11.194	-2.78%
2018-02-14	0	0.720	0.700	0.710	0.690	0.740	39,628,000	27,786,600	0.7012	11.52	11.20	11.36	11.04	11.84	2,476,750	11.219	2.86%
2018-02-13	0	0.700	0.690	0.700	0.680	0.700	27,776,000	19,141,280	0.6891	11.20	11.04	11.20	10.88	11.20	1,736,000	11.026	2.94%
2018-02-12	0	0.680	0.670	0.680	0.670	0.700	28,384,000	19,556,720	0.6890	10.88	10.72	10.88	10.72	11.20	1,774,000	11.024	-4.23%
2018-02-09	0	0.710	0.700	0.710	0.660	0.710	48,772,000	32,952,160	0.6756	11.36	11.20	11.36	10.56	11.36	3,048,250	10.810	-1.39%
2018-02-08	0	0.720	0.710	0.720	0.700	0.720	18,488,000	13,062,240	0.7065	11.52	11.36	11.52	11.20	11.52	1,155,500	11.304	1.41%
2018-02-07	0	0.710	0.700	0.710	0.700	0.720	23,649,000	16,724,870	0.7072	11.36	11.20	11.36	11.20	11.52	1,478,062	11.315	0.00%
2018-02-06	0	0.710	0.700	0.710	0.700	0.730	29,132,000	20,772,400	0.7130	11.36	11.20	11.36	11.20	11.68	1,820,750	11.409	-5.33%
2018-02-05	0	0.750	0.730	0.750	0.700	0.750	49,408,000	35,519,200	0.7189	12.00	11.68	12.00	11.20	12.00	3,088,000	11.502	4.17%
2018-02-02	0	0.720	0.710	0.720	0.700	0.730	26,168,000	18,641,280	0.7124	11.52	11.36	11.52	11.20	11.68	1,635,500	11.398	-1.37%
2018-02-01	0	0.730	0.720	0.740	0.720	0.750	21,288,000	15,688,080	0.7369	11.68	11.52	11.84	11.52	12.00	1,330,500	11.791	-1.35%
2018-01-31	0	0.740	0.730	0.740	0.730	0.750	24,768,000	18,332,320	0.7402	11.84	11.68	11.84	11.68	12.00	1,548,000	11.843	-1.33%
2018-01-30	0	0.750	0.740	0.750	0.740	0.760	21,176,000	15,795,440	0.7459	12.00	11.84	12.00	11.84	12.16	1,323,500	11.935	-2.60%
2018-01-29	0	0.770	0.760	0.770	0.740	0.770	28,864,500	21,762,835	0.7540	12.32	12.16	12.32	11.84	12.32	1,804,031	12.063	0.00%
2018-01-26	0	0.770	0.760	0.780	0.760	0.800	32,176,000	24,858,400	0.7726	12.32	12.16	12.48	12.16	12.80	2,011,000	12.361	0.00%
2018-01-25	0	0.770	0.770	0.780	0.750	0.800	44,160,000	34,004,720	0.7700	12.32	12.32	12.48	12.00	12.80	2,760,000	12.321	0.00%
2018-01-24	0	0.770	0.760	0.770	0.720	0.780	68,280,000	51,637,440	0.7563	12.32	12.16	12.32	11.52	12.48	4,267,500	12.100	1.32%
2018-01-23	0	0.760	0.760	0.770	0.760	0.780	30,276,000	23,512,480	0.7766	12.16	12.16	12.32	12.16	12.48	1,892,250	12.426	-2.56%
2018-01-22	0	0.780	0.770	0.780	0.760	0.800	30,408,000	23,809,440	0.7830	12.48	12.32	12.48	12.16	12.80	1,900,500	12.528	-2.50%
2018-01-19	0	0.800	0.790	0.800	0.780	0.800	27,600,000	21,778,400	0.7891	12.80	12.64	12.80	12.48	12.80	1,725,000	12.625	0.00%
2018-01-18	0	0.800	0.790	0.800	0.760	0.820	52,368,000	41,110,960	0.7850	12.80	12.64	12.80	12.16	13.12	3,273,000	12.561	1.27%
2018-01-17	0	0.790	0.790	0.800	0.740	0.800	49,848,000	38,286,960	0.7681	12.64	12.64	12.80	11.84	12.80	3,115,500	12.289	5.33%
2018-01-16	0	0.750	0.740	0.750	0.710	0.800	86,352,000	65,071,440	0.7536	12.00	11.84	12.00	11.36	12.80	5,397,000	12.057	-6.25%
2018-01-15	0	0.800	0.800	0.830	0.700	0.850	111,680,000	87,223,680	0.7810	12.80	12.80	13.28	11.20	13.60	6,980,000	12.496	-6.98%
2018-01-12	0	0.860	0.850	0.870	0.840	0.910	57,456,000	50,023,120	0.8706	13.76	13.60	13.92	13.44	14.56	3,591,000	13.930	-1.15%
2018-01-11	0	0.870	0.860	0.870	0.860	0.900	30,604,500	26,877,025	0.8782	13.92	13.76	13.92	13.76	14.40	1,912,781	14.051	-2.25%
2018-01-10	0	0.890	0.880	0.890	0.870	0.900	23,856,000	21,169,920	0.8874	14.24	14.08	14.24	13.92	14.40	1,491,000	14.198	0.00%
2018-01-09	0	0.890	0.880	0.900	0.880	0.910	24,048,000	21,510,960	0.8945	14.24	14.08	14.40	14.08	14.56	1,503,000	14.312	-2.20%
2018-01-08	0	0.910	0.900	0.910	0.880	0.920	31,104,000	28,041,760	0.9015	14.56	14.40	14.56	14.08	14.72	1,944,000	14.425	0.00%
2018-01-05	0	0.910	0.900	0.910	0.900	0.930	41,384,000	37,822,960	0.9140	14.56	14.40	14.56	14.40	14.88	2,586,500	14.623	1.11%
2018-01-04	0	0.900	0.900	0.910	0.880	0.920	77,472,500	69,786,110	0.9008	14.40	14.40	14.56	14.08	14.72	4,842,031	14.413	-3.23%
2018-01-03	0	0.930	0.910	0.930	0.910	0.930	23,296,000	21,518,720	0.9237	14.88	14.56	14.88	14.56	14.88	1,456,000	14.779	-1.06%
2018-01-02	0	0.940	0.930	0.940	0.900	0.940	47,676,500	43,929,855	0.9214	15.04	14.88	15.04	14.40	15.04	2,979,781	14.743	1.08%
2017-12-29	0	0.930	0.930	0.940	0.910	0.940	43,296,000	40,022,800	0.9244	14.88	14.88	15.04	14.56	15.04	2,706,000	14.790	-1.06%
2017-12-28	0	0.940	0.930	0.940	0.870	0.940	50,232,000	45,064,240	0.8971	15.04	14.88	15.04	13.92	15.04	3,139,500	14.354	5.62%
2017-12-27	0	0.890	0.880	0.890	0.870	0.900	33,471,000	29,553,380	0.8830	14.24	14.08	14.24	13.92	14.40	2,091,937	14.127	0.00%
2017-12-22	0	0.890	0.890	0.900	0.870	0.900	25,144,000	22,235,760	0.8843	14.24	14.24	14.40	13.92	14.40	1,571,500	14.149	1.14%
2017-12-21	0	0.880	0.870	0.880	0.870	0.900	27,848,000	24,658,160	0.8855	14.08	13.92	14.08	13.92	14.40	1,740,500	14.167	-2.22%
2017-12-20	0	0.900	0.890	0.900	0.890	0.910	35,728,000	32,149,360	0.8998	14.40	14.24	14.40	14.24	14.56	2,233,000	14.397	-1.10%
2017-12-19	0	0.910	0.900	0.910	0.870	0.910	42,912,000	38,165,200	0.8894	14.56	14.40	14.56	13.92	14.56	2,682,000	14.230	3.41%
2017-12-18	0	0.880	0.860	0.880	0.850	0.880	25,416,000	21,880,640	0.8609	14.08	13.76	14.08	13.60	14.08	1,588,500	13.774	2.33%
2017-12-15	0	0.860	0.850	0.860	0.840	0.890	34,248,000	29,577,680	0.8636	13.76	13.60	13.76	13.44	14.24	2,140,500	13.818	1.18%
2017-12-14	0	0.850	0.840	0.850	0.830	0.870	50,808,000	43,070,960	0.8477	13.60	13.44	13.60	13.28	13.92	3,175,500	13.564	1.19%
2017-12-13	0	0.840	0.830	0.840	0.770	0.840	36,864,000	29,815,840	0.8088	13.44	13.28	13.44	12.32	13.44	2,304,000	12.941	1.20%
2017-12-12	0	0.830	0.820	0.830	0.820	0.880	54,394,500	45,550,960	0.8374	13.28	13.12	13.28	13.12	14.08	3,399,656	13.399	2.47%
2017-12-11	0	0.810	0.800	0.810	0.720	0.810	149,656,000	117,782,480	0.7870	12.96	12.80	12.96	11.52	12.96	9,353,500	12.592	9.46%
2017-12-08	0	0.740	0.730	0.740	0.720	0.740	31,368,000	22,983,440	0.7327	11.84	11.68	11.84	11.52	11.84	1,960,500	11.723	0.00%
2017-12-07	0	0.740	0.730	0.740	0.730	0.750	27,464,000	20,318,560	0.7398	11.84	11.68	11.84	11.68	12.00	1,716,500	11.837	1.37%
2017-12-06	0	0.730	0.720	0.730	0.720	0.750	29,488,000	21,727,520	0.7368	11.68	11.52	11.68	11.52	12.00	1,843,000	11.789	-2.67%
2017-12-05	0	0.750	0.740	0.750	0.740	0.760	26,592,000	19,983,360	0.7515	12.00	11.84	12.00	11.84	12.16	1,662,000	12.024	-1.32%
2017-12-04	0	0.760	0.750	0.760	0.740	0.760	27,632,000	20,760,480	0.7513	12.16	12.00	12.16	11.84	12.16	1,727,000	12.021	0.00%
2017-12-01	0	0.760	0.750	0.760	0.720	0.760	41,304,000	30,311,920	0.7339	12.16	12.00	12.16	11.52	12.16	2,581,500	11.742	1.33%
2017-11-30	0	0.750	0.740	0.750	0.730	0.750	47,000,000	34,572,160	0.7356	12.00	11.84	12.00	11.68	12.00	2,937,500	11.769	1.35%
2017-11-29	0	0.740	0.730	0.740	0.710	0.740	42,968,000	30,771,600	0.7162	11.84	11.68	11.84	11.36	11.84	2,685,500	11.458	4.23%
2017-11-28	0	0.710	0.710	0.720	0.700	0.760	57,624,000	41,962,320	0.7282	11.36	11.36	11.52	11.20	12.16	3,601,500	11.651	-6.58%
2017-11-27	0	0.760	0.750	0.760	0.740	0.760	41,288,000	31,038,880	0.7518	12.16	12.00	12.16	11.84	12.16	2,580,500	12.028	0.00%
2017-11-24	0	0.760	0.750	0.760	0.750	0.800	57,848,000	44,837,120	0.7751	12.16	12.00	12.16	12.00	12.80	3,615,500	12.401	-1.30%
2017-11-23	0	0.770	0.760	0.770	0.750	0.770	30,600,000	23,452,560	0.7664	12.32	12.16	12.32	12.00	12.32	1,912,500	12.263	0.00%
2017-11-22	0	0.770	0.760	0.770	0.750	0.770	27,944,000	21,223,520	0.7595	12.32	12.16	12.32	12.00	12.32	1,746,500	12.152	1.32%
2017-11-21	0	0.760	0.750	0.760	0.730	0.760	31,304,000	23,384,320	0.7470	12.16	12.00	12.16	11.68	12.16	1,956,500	11.952	1.33%
2017-11-20	0	0.750	0.740	0.750	0.730	0.760	28,792,000	21,491,440	0.7464	12.00	11.84	12.00	11.68	12.16	1,799,500	11.943	-2.60%
2017-11-17	0	0.770	0.760	0.770	0.750	0.770	41,328,000	31,444,640	0.7609	12.32	12.16	12.32	12.00	12.32	2,583,000	12.174	0.00%
2017-11-16	0	0.770	0.760	0.770	0.740	0.770	32,624,000	24,484,160	0.7505	12.32	12.16	12.32	11.84	12.32	2,039,000	12.008	1.32%
2017-11-15	0	0.760	0.750	0.760	0.740	0.770	27,376,000	20,790,320	0.7594	12.16	12.00	12.16	11.84	12.32	1,711,000	12.151	1.33%
2017-11-14	0	0.750	0.740	0.750	0.730	0.760	28,818,500	21,424,655	0.7434	12.00	11.84	12.00	11.68	12.16	1,801,156	11.895	0.00%
2017-11-13	0	0.750	0.740	0.750	0.730	0.760	25,616,000	19,152,240	0.7477	12.00	11.84	12.00	11.68	12.16	1,601,000	11.963	1.35%
2017-11-10	0	0.740	0.730	0.740	0.720	0.760	30,776,000	22,839,600	0.7421	11.84	11.68	11.84	11.52	12.16	1,923,500	11.874	-1.33%
2017-11-09	0	0.750	0.740	0.750	0.730	0.760	29,320,000	21,876,720	0.7461	12.00	11.84	12.00	11.68	12.16	1,832,500	11.938	-1.32%
2017-11-08	0	0.760	0.750	0.760	0.720	0.760	39,024,000	28,633,920	0.7338	12.16	12.00	12.16	11.52	12.16	2,439,000	11.740	1.33%
2017-11-07	0	0.750	0.730	0.750	0.710	0.750	26,312,000	19,131,040	0.7271	12.00	11.68	12.00	11.36	12.00	1,644,500	11.633	4.17%
2017-11-06	0	0.720	0.710	0.720	0.690	0.720	24,640,000	17,448,800	0.7081	11.52	11.36	11.52	11.04	11.52	1,540,000	11.330	4.35%
2017-11-03	0	0.690	0.690	0.700	0.690	0.730	25,352,000	18,169,520	0.7167	11.04	11.04	11.20	11.04	11.68	1,584,500	11.467	-5.48%
2017-11-02	0	0.730	0.710	0.730	0.720	0.740	25,362,000	18,454,920	0.7277	11.68	11.36	11.68	11.52	11.84	1,585,125	11.643	0.00%
2017-11-01	0	0.730	0.730	0.740	0.710	0.750	28,584,000	20,863,360	0.7299	11.68	11.68	11.84	11.36	12.00	1,786,500	11.678	-3.95%
2017-10-31	0	0.760	0.750	0.760	0.730	0.770	43,464,040	32,445,710	0.7465	12.16	12.00	12.16	11.68	12.32	2,716,502	11.944	0.00%
2017-10-30	0	0.760	0.750	0.760	0.750	0.780	22,448,000	17,214,240	0.7668	12.16	12.00	12.16	12.00	12.48	1,403,000	12.270	-3.80%
2017-10-27	0	0.790	0.780	0.790	0.740	0.810	58,688,000	45,247,120	0.7710	12.64	12.48	12.64	11.84	12.96	3,668,000	12.336	2.60%
2017-10-26	0	0.770	0.760	0.770	0.730	0.810	65,768,000	51,519,680	0.7834	12.32	12.16	12.32	11.68	12.96	4,110,500	12.534	5.48%
2017-10-25	0	0.730	0.730	0.740	0.690	0.750	37,432,000	27,279,600	0.7288	11.68	11.68	11.84	11.04	12.00	2,339,500	11.660	5.80%
2017-10-24	0	0.690	0.680	0.690	0.680	0.710	49,984,000	34,618,080	0.6926	11.04	10.88	11.04	10.88	11.36	3,124,000	11.081	0.00%
2017-10-23	0	0.690	0.680	0.690	0.680	0.710	17,056,000	11,997,920	0.7034	11.04	10.88	11.04	10.88	11.36	1,066,000	11.255	-1.43%
2017-10-20	0	0.700	0.700	0.710	0.700	0.730	22,528,000	15,978,000	0.7093	11.20	11.20	11.36	11.20	11.68	1,408,000	11.348	0.00%
2017-10-19	0	0.700	0.700	0.710	0.700	0.730	40,056,000	28,130,000	0.7023	11.20	11.20	11.36	11.20	11.68	2,503,500	11.236	-4.11%
2017-10-18	0	0.730	0.720	0.730	0.700	0.730	22,824,000	16,286,000	0.7135	11.68	11.52	11.68	11.20	11.68	1,426,500	11.417	0.00%
2017-10-17	0	0.730	0.720	0.730	0.680	0.750	122,008,000	85,890,000	0.7040	11.68	11.52	11.68	10.88	12.00	7,625,500	11.264	0.00%
2017-10-16	0	0.730	0.720	0.730	0.720	0.760	20,192,000	14,866,000	0.7362	11.68	11.52	11.68	11.52	12.16	1,262,000	11.780	-1.35%
2017-10-13	0	0.740	0.730	0.740	0.700	0.790	143,144,000	103,706,000	0.7245	11.84	11.68	11.84	11.20	12.64	8,946,500	11.592	4.23%
2017-10-12	0	0.710	0.700	0.710	0.690	0.720	162,336,000	112,205,200	0.6912	11.36	11.20	11.36	11.04	11.52	10,146,000	11.059	-1.39%
2017-10-11	0	0.720	0.700	0.720	0.700	0.730	129,256,000	90,929,600	0.7035	11.52	11.20	11.52	11.20	11.68	8,078,500	11.256	0.00%
2017-10-10	0	0.720	0.710	0.720	0.700	0.730	22,400,000	15,968,720	0.7129	11.52	11.36	11.52	11.20	11.68	1,400,000	11.406	0.00%
2017-10-09	0	0.720	0.710	0.730	0.680	0.720	24,056,000	16,946,560	0.7045	11.52	11.36	11.68	10.88	11.52	1,503,500	11.271	4.35%
2017-10-06	0	0.690	0.670	0.690	0.650	0.750	36,128,000	24,917,520	0.6897	11.04	10.72	11.04	10.40	12.00	2,258,000	11.035	-8.00%
2017-10-04	0	0.750	0.740	0.750	0.720	0.760	25,216,000	18,618,920	0.7384	12.00	11.84	12.00	11.52	12.16	1,576,000	11.814	4.17%
2017-10-03	0	0.720	0.710	0.720	0.630	0.770	42,562,000	29,430,540	0.6915	11.52	11.36	11.52	10.08	12.32	2,660,125	11.064	14.29%
2017-09-29	0	0.630	0.620	0.630	0.610	0.640	32,576,000	20,357,840	0.6249	10.08	9.920	10.08	9.760	10.24	2,036,000	9.9989	1.61%
2017-09-28	0	0.620	0.620	0.630	0.610	0.630	21,224,000	13,162,640	0.6202	9.920	9.920	10.08	9.760	10.08	1,326,500	9.9228	-1.59%
2017-09-27	0	0.630	0.610	0.630	0.610	0.630	20,176,000	12,515,200	0.6203	10.08	9.760	10.08	9.760	10.08	1,261,000	9.9248	3.28%
2017-09-26	0	0.610	0.600	0.610	0.590	0.610	27,584,000	16,618,080	0.6025	9.760	9.600	9.760	9.440	9.760	1,724,000	9.6393	1.67%
2017-09-25	0	0.600	0.590	0.600	0.580	0.620	28,904,000	17,255,840	0.5970	9.600	9.440	9.600	9.280	9.920	1,806,500	9.5521	-3.23%
2017-09-22	0	0.620	0.610	0.620	0.600	0.620	13,488,000	8,213,760	0.6090	9.920	9.760	9.920	9.600	9.920	843,000	9.7435	1.64%
2017-09-21	0	0.610	0.610	0.620	0.570	0.640	20,416,000	12,532,800	0.6139	9.760	9.760	9.920	9.120	10.24	1,276,000	9.8219	5.17%
2017-09-20	0	0.580	0.570	0.580	0.510	0.580	17,648,000	9,582,000	0.5430	9.280	9.120	9.280	8.160	9.280	1,103,000	8.6872	9.43%
2017-09-19	0	0.530	0.520	0.540	0.490	0.540	16,400,000	8,496,960	0.5181	8.480	8.320	8.640	7.840	8.640	1,025,000	8.2897	6.00%
2017-09-18	0	0.500	0.495	0.500	0.495	0.520	13,136,000	6,687,200	0.5091	8.000	7.920	8.000	7.920	8.320	821,000	8.1452	-3.85%
2017-09-15	0	0.520	0.510	0.530	0.520	0.530	2,119,180	1,102,406	0.5202	8.320	8.160	8.480	8.320	8.480	132,449	8.3233	-1.89%
2017-09-14	0	0.530	0.530	0.540	0.530	0.540	2,296,000	1,217,040	0.5301	8.480	8.480	8.640	8.480	8.640	143,500	8.4811	-1.85%
2017-09-13	0	0.540	0.530	0.550	0.540	0.540	336,000	181,440	0.5400	8.640	8.480	8.800	8.640	8.640	21,000	8.6400	0.00%
2017-09-12	0	0.540	0.530	0.540	0.540	0.540	152,000	82,080	0.5400	8.640	8.480	8.640	8.640	8.640	9,500	8.6400	-1.82%
2017-09-11	0	0.550	0.540	0.550	0.530	0.560	2,048,000	1,108,640	0.5413	8.800	8.640	8.800	8.480	8.960	128,000	8.6613	0.00%
2017-09-08	0	0.550	0.540	0.550	0.530	0.560	1,720,000	942,560	0.5480	8.800	8.640	8.800	8.480	8.960	107,500	8.7680	3.77%
2017-09-07	0	0.530	0.530	0.540	0.530	0.530	304,000	161,120	0.5300	8.480	8.480	8.640	8.480	8.480	19,000	8.4800	-3.64%
2017-09-06	0	0.550	0.540	0.550	0.510	0.550	6,424,000	3,354,560	0.5222	8.800	8.640	8.800	8.160	8.800	401,500	8.3551	1.85%
2017-09-05	0	0.540	0.530	0.550	0.530	0.550	840,000	454,880	0.5415	8.640	8.480	8.800	8.480	8.800	52,500	8.6644	-1.82%
2017-09-04	0	0.550	0.540	0.550	0.540	0.550	1,248,000	676,960	0.5424	8.800	8.640	8.800	8.640	8.800	78,000	8.6790	-1.79%
2017-09-01	0	0.560	0.540	0.560	0.530	0.560	2,600,000	1,428,000	0.5492	8.960	8.640	8.960	8.480	8.960	162,500	8.7877	3.70%
2017-08-31	0	0.540	0.530	0.540	0.530	0.540	4,064,000	2,174,400	0.5350	8.640	8.480	8.640	8.480	8.640	254,000	8.5606	-1.82%
2017-08-30	0	0.550	0.540	0.560	0.550	0.550	1,560,000	858,000	0.5500	8.800	8.640	8.960	8.800	8.800	97,500	8.8000	0.00%
2017-08-29	0	0.550	0.540	0.550	0.540	0.550	464,000	254,880	0.5493	8.800	8.640	8.800	8.640	8.800	29,000	8.7890	0.00%
2017-08-28	0	0.550	0.550	0.560	0.530	0.550	4,536,000	2,455,760	0.5414	8.800	8.800	8.960	8.480	8.800	283,500	8.6623	0.00%
2017-08-25	0	0.550	0.540	0.560	0.540	0.560	1,584,000	862,480	0.5445	8.800	8.640	8.960	8.640	8.960	99,000	8.7119	-1.79%
2017-08-24	0	0.560	0.550	0.560	0.560	0.560	152,000	85,120	0.5600	8.960	8.800	8.960	8.960	8.960	9,500	8.9600	0.00%
2017-08-22	0	0.560	0.560	0.580	0.560	0.560	408,000	228,480	0.5600	8.960	8.960	9.280	8.960	8.960	25,500	8.9600	0.00%
2017-08-21	0	0.560	0.560	0.570	0.540	0.570	2,936,000	1,615,920	0.5504	8.960	8.960	9.120	8.640	9.120	183,500	8.8061	-3.45%
2017-08-18	0	0.580	0.560	0.580	0.560	0.580	40,000	22,880	0.5720	9.280	8.960	9.280	8.960	9.280	2,500	9.1520	0.00%
2017-08-17	0	0.580	0.560	0.580	0.560	0.590	1,800,000	1,032,000	0.5733	9.280	8.960	9.280	8.960	9.440	112,500	9.1733	-1.69%
2017-08-16	0	0.590	0.590	0.600	0.580	0.600	1,576,000	939,600	0.5962	9.440	9.440	9.600	9.280	9.600	98,500	9.5391	0.00%
2017-08-15	0	0.590	0.590	0.600	0.580	0.600	968,000	572,720	0.5917	9.440	9.440	9.600	9.280	9.600	60,500	9.4664	0.00%
2017-08-14	0	0.590	0.590	0.600	0.580	0.600	1,248,000	744,000	0.5962	9.440	9.440	9.600	9.280	9.600	78,000	9.5385	1.72%
2017-08-11	0	0.580	0.570	0.580	0.570	0.590	1,416,000	825,520	0.5830	9.280	9.120	9.280	9.120	9.440	88,500	9.3279	-1.69%
2017-08-10	0	0.590	0.580	0.590	0.560	0.600	3,208,000	1,883,440	0.5871	9.440	9.280	9.440	8.960	9.600	200,500	9.3937	5.36%
2017-08-09	0	0.560	0.560	0.570	0.550	0.560	944,000	526,720	0.5580	8.960	8.960	9.120	8.800	8.960	59,000	8.9275	1.82%
2017-08-08	0	0.550	0.550	0.560	0.550	0.550	24,000	13,200	0.5500	8.800	8.800	8.960	8.800	8.800	1,500	8.8000	0.00%
2017-08-07	0	0.550	0.550	0.560	0.550	0.550	328,000	180,400	0.5500	8.800	8.800	8.960	8.800	8.800	20,500	8.8000	0.00%
2017-08-04	0	0.550	0.540	0.550	0.550	0.550	1,152,000	633,600	0.5500	8.800	8.640	8.800	8.800	8.800	72,000	8.8000	0.00%
2017-08-03	0	0.550	0.540	0.550	0.550	0.550	3,304,000	1,817,200	0.5500	8.800	8.640	8.800	8.800	8.800	206,500	8.8000	0.00%
2017-08-02	0	0.550	0.550	0.560	0.540	0.580	7,280,000	4,049,760	0.5563	8.800	8.800	8.960	8.640	9.280	455,000	8.9006	-5.17%
2017-08-01	0	0.580	0.580	0.590	0.580	0.580	840,000	487,200	0.5800	9.280	9.280	9.440	9.280	9.280	52,500	9.2800	0.00%
2017-07-31	0	0.580	0.580	0.590	0.560	0.590	1,496,000	873,520	0.5839	9.280	9.280	9.440	8.960	9.440	93,500	9.3425	5.45%
2017-07-28	0	0.550	0.540	0.550	0.540	0.600	4,832,000	2,755,680	0.5703	8.800	8.640	8.800	8.640	9.600	302,000	9.1248	-8.33%
2017-07-27	0	0.600	0.600	0.610	0.600	0.610	336,000	202,640	0.6031	9.600	9.600	9.760	9.600	9.760	21,000	9.6495	-1.64%
2017-07-26	0	0.610	0.600	0.610	0.600	0.610	574,000	348,580	0.6073	9.760	9.600	9.760	9.600	9.760	35,875	9.7165	-1.61%
2017-07-25	0	0.620	0.610	0.630	0.610	0.620	576,000	356,720	0.6193	9.920	9.760	10.08	9.760	9.920	36,000	9.9089	-1.59%
2017-07-24	0	0.630	0.620	0.630	0.610	0.640	2,832,000	1,766,640	0.6238	10.08	9.920	10.08	9.760	10.24	177,000	9.9810	3.28%
2017-07-21	0	0.610	0.590	0.610	0.610	0.610	208,000	126,880	0.6100	9.760	9.440	9.760	9.760	9.760	13,000	9.7600	0.00%
2017-07-20	0	0.610	0.610	0.620	0.610	0.620	848,000	525,280	0.6194	9.760	9.760	9.920	9.760	9.920	53,000	9.9109	0.00%
2017-07-19	0	0.610	0.610	0.620	0.600	0.620	10,808,000	6,600,400	0.6107	9.760	9.760	9.920	9.600	9.920	675,500	9.7711	0.00%
2017-07-18	0	0.610	0.590	0.620	0.570	0.610	1,624,000	968,000	0.5961	9.760	9.440	9.920	9.120	9.760	101,500	9.5369	7.02%
2017-07-17	0	0.570	0.560	0.570	0.560	0.570	224,000	125,840	0.5618	9.120	8.960	9.120	8.960	9.120	14,000	8.9886	-1.72%
2017-07-14	0	0.580	0.570	0.580	0.560	0.580	880,000	501,760	0.5702	9.280	9.120	9.280	8.960	9.280	55,000	9.1229	0.00%
2017-07-13	0	0.580	0.570	0.590	0.570	0.580	816,000	472,800	0.5794	9.280	9.120	9.440	9.120	9.280	51,000	9.2706	0.00%
2017-07-12	0	0.580	0.580	0.590	0.570	0.590	644,000	370,120	0.5747	9.280	9.280	9.440	9.120	9.440	40,250	9.1955	0.00%
2017-07-11	0	0.580	0.580	0.590	0.570	0.580	232,000	132,480	0.5710	9.280	9.280	9.440	9.120	9.280	14,500	9.1366	1.75%
2017-07-10	0	0.570	0.570	0.580	0.570	0.570	163,680	93,162	0.5692	9.120	9.120	9.280	9.120	9.120	10,230	9.1067	0.00%
2017-07-07	0	0.570	0.560	0.570	0.500	0.580	1,616,000	873,200	0.5403	9.120	8.960	9.120	8.000	9.280	101,000	8.6455	-3.39%
2017-07-06	0	0.590	0.580	0.590	0.590	0.600	1,688,000	996,320	0.5902	9.440	9.280	9.440	9.440	9.600	105,500	9.4438	0.00%
2017-07-05	0	0.590	0.590	0.600	0.590	0.590	16,000	9,440	0.5900	9.440	9.440	9.600	9.440	9.440	1,000	9.4400	0.00%
2017-07-04	0	0.590	0.590	0.600	0.590	0.600	648,000	385,280	0.5946	9.440	9.440	9.600	9.440	9.600	40,500	9.5131	-1.67%
2017-07-03	0	0.600	0.590	0.600	0.590	0.600	128,000	75,600	0.5906	9.600	9.440	9.600	9.440	9.600	8,000	9.4500	1.69%
2017-06-30	0	0.590	0.570	0.590	0.590	0.600	760,000	450,160	0.5923	9.440	9.120	9.440	9.440	9.600	47,500	9.4771	-1.67%
2017-06-29	0	0.600	0.600	0.610	0.590	0.620	1,264,000	762,320	0.6031	9.600	9.600	9.760	9.440	9.920	79,000	9.6496	1.69%
2017-06-28	0	0.590	0.590	0.600	0.590	0.610	496,000	298,240	0.6013	9.440	9.440	9.600	9.440	9.760	31,000	9.6206	-3.28%
2017-06-27	0	0.610	0.610	0.620	0.600	0.610	1,978,000	1,201,420	0.6074	9.760	9.760	9.920	9.600	9.760	123,625	9.7183	-1.61%
2017-06-26	0	0.620	0.610	0.620	0.600	0.620	2,112,000	1,289,200	0.6104	9.920	9.760	9.920	9.600	9.920	132,000	9.7667	5.08%
2017-06-23	0	0.590	0.590	0.600	0.580	0.590	912,000	532,240	0.5836	9.440	9.440	9.600	9.280	9.440	57,000	9.3375	0.00%
2017-06-22	0	0.590	0.590	0.600	0.580	0.620	1,128,000	667,840	0.5921	9.440	9.440	9.600	9.280	9.920	70,500	9.4729	-1.67%
2017-06-21	0	0.600	0.590	0.600	0.580	0.600	1,432,000	845,120	0.5902	9.600	9.440	9.600	9.280	9.600	89,500	9.4427	-3.23%
2017-06-20	0	0.620	0.590	0.620	0.600	0.620	1,504,000	913,920	0.6077	9.920	9.440	9.920	9.600	9.920	94,000	9.7226	3.33%
2017-06-19	0	0.600	0.590	0.600	0.590	0.600	304,000	180,560	0.5939	9.600	9.440	9.600	9.440	9.600	19,000	9.5032	1.69%
2017-06-16	0	0.590	0.580	0.600	0.580	0.590	615,500	362,840	0.5895	9.440	9.280	9.600	9.280	9.440	38,469	9.4321	0.00%
2017-06-15	0	0.590	0.590	0.600	0.590	0.590	544,000	320,960	0.5900	9.440	9.440	9.600	9.440	9.440	34,000	9.4400	-1.67%
2017-06-14	0	0.600	0.590	0.600	0.580	0.600	536,000	316,400	0.5903	9.600	9.440	9.600	9.280	9.600	33,500	9.4448	3.45%
2017-06-13	0	0.580	0.570	0.580	0.570	0.580	624,000	360,400	0.5776	9.280	9.120	9.280	9.120	9.280	39,000	9.2410	0.00%
2017-06-12	0	0.580	0.570	0.580	0.570	0.580	1,280,000	731,040	0.5711	9.280	9.120	9.280	9.120	9.280	80,000	9.1380	1.75%
2017-06-09	0	0.570	0.570	0.580	0.560	0.580	680,000	386,480	0.5684	9.120	9.120	9.280	8.960	9.280	42,500	9.0936	1.79%
2017-06-08	0	0.560	0.560	0.570	0.560	0.570	72,000	40,480	0.5622	8.960	8.960	9.120	8.960	9.120	4,500	8.9956	-3.45%
2017-06-07	0	0.580	0.570	0.580	0.560	0.580	160,000	91,280	0.5705	9.280	9.120	9.280	8.960	9.280	10,000	9.1280	0.00%
2017-06-06	0	0.580	0.570	0.580	0.570	0.580	524,000	300,760	0.5740	9.280	9.120	9.280	9.120	9.280	32,750	9.1835	1.75%
2017-06-05	0	0.570	0.570	0.580	0.550	0.580	61,736,000	35,190,160	0.5700	9.120	9.120	9.280	8.800	9.280	3,858,500	9.1202	1.79%
2017-06-02	0	0.560	0.550	0.570	0.550	0.570	3,124,000	1,761,960	0.5640	8.960	8.800	9.120	8.800	9.120	195,250	9.0241	-1.75%
2017-06-01	0	0.570	0.570	0.580	0.550	0.570	6,112,000	3,483,520	0.5699	9.120	9.120	9.280	8.800	9.120	382,000	9.1192	3.64%
2017-05-31	0	0.550	0.550	0.560	0.550	0.570	2,080,000	1,153,040	0.5543	8.800	8.800	8.960	8.800	9.120	130,000	8.8695	0.00%
2017-05-29	0	0.550	0.550	0.560	0.550	0.570	53,000	29,320	0.5532	8.800	8.800	8.960	8.800	9.120	3,312	8.8513	-3.51%
2017-05-26	0	0.570	0.560	0.570	0.570	0.580	1,112,000	635,920	0.5719	9.120	8.960	9.120	9.120	9.280	69,500	9.1499	0.00%
2017-05-25	0	0.570	0.560	0.570	0.570	0.580	15,720,000	8,961,040	0.5700	9.120	8.960	9.120	9.120	9.280	982,500	9.1207	0.00%
2017-05-24	0	0.570	0.570	0.580	0.570	0.580	856,000	490,880	0.5735	9.120	9.120	9.280	9.120	9.280	53,500	9.1753	0.00%
2017-05-23	0	0.570	0.570	0.580	0.570	0.580	52,560,000	29,976,800	0.5703	9.120	9.120	9.280	9.120	9.280	3,285,000	9.1254	3.64%
2017-05-22	0	0.550	0.550	0.560	0.550	0.560	424,000	233,440	0.5506	8.800	8.800	8.960	8.800	8.960	26,500	8.8091	0.00%
2017-05-19	0	0.550	0.550	0.570	0.550	0.570	1,792,000	1,000,560	0.5583	8.800	8.800	9.120	8.800	9.120	112,000	8.9336	0.00%
2017-05-18	0	0.550	0.550	0.560	0.550	0.590	1,904,000	1,079,200	0.5668	8.800	8.800	8.960	8.800	9.440	119,000	9.0689	-1.79%
2017-05-17	0	0.560	0.550	0.560	0.550	0.580	15,536,000	8,854,800	0.5700	8.960	8.800	8.960	8.800	9.280	971,000	9.1193	1.82%
2017-05-16	0	0.550	0.550	0.560	0.530	0.550	2,896,000	1,585,360	0.5474	8.800	8.800	8.960	8.480	8.800	181,000	8.7589	5.77%
2017-05-15	0	0.520	0.520	0.530	-	-	200,000	104,000	0.5200	8.320	8.320	8.480	-	-	12,500	8.3200	0.00%
2017-05-12	0	0.520	0.520	0.530	0.520	0.520	440,000	228,800	0.5200	8.320	8.320	8.480	8.320	8.320	27,500	8.3200	0.00%
2017-05-11	0	0.520	0.520	0.530	0.500	0.520	4,136,000	2,112,880	0.5109	8.320	8.320	8.480	8.000	8.320	258,500	8.1736	4.00%
2017-05-10	0	0.500	0.500	0.510	0.495	0.520	5,216,000	2,631,120	0.5044	8.000	8.000	8.160	7.920	8.320	326,000	8.0709	-3.85%
2017-05-09	0	0.520	0.510	0.520	0.520	0.550	1,324,000	698,840	0.5278	8.320	8.160	8.320	8.320	8.800	82,750	8.4452	-5.45%
2017-05-08	0	0.550	0.540	0.550	0.550	0.560	784,000	434,400	0.5541	8.800	8.640	8.800	8.800	8.960	49,000	8.8653	-1.79%
2017-05-05	0	0.560	0.560	0.570	0.560	0.570	1,616,000	914,560	0.5659	8.960	8.960	9.120	8.960	9.120	101,000	9.0550	-1.75%
2017-05-04	0	0.570	0.560	0.570	0.550	0.570	3,720,000	2,091,040	0.5621	9.120	8.960	9.120	8.800	9.120	232,500	8.9937	1.79%
2017-05-02	0	0.560	0.560	0.570	0.560	0.600	4,528,000	2,559,040	0.5652	8.960	8.960	9.120	8.960	9.600	283,000	9.0425	0.00%
2017-04-28	0	0.560	0.550	0.570	0.560	0.570	608,000	342,560	0.5634	8.960	8.800	9.120	8.960	9.120	38,000	9.0147	0.00%
2017-04-27	0	0.560	0.560	0.570	0.560	0.570	176,000	99,760	0.5668	8.960	8.960	9.120	8.960	9.120	11,000	9.0691	0.00%
2017-04-26	0	0.560	0.560	0.570	0.560	0.570	1,432,000	806,160	0.5630	8.960	8.960	9.120	8.960	9.120	89,500	9.0074	-1.75%
2017-04-25	0	0.570	0.570	0.580	0.560	0.600	9,352,000	5,428,000	0.5804	9.120	9.120	9.280	8.960	9.600	584,500	9.2866	-3.39%
2017-04-24	0	0.590	0.580	0.590	0.580	0.600	1,856,000	1,091,360	0.5880	9.440	9.280	9.440	9.280	9.600	116,000	9.4083	0.00%
2017-04-21	0	0.590	0.580	0.590	0.590	0.600	608,000	360,320	0.5926	9.440	9.280	9.440	9.440	9.600	38,000	9.4821	0.00%
2017-04-20	0	0.590	0.580	0.600	0.590	0.610	1,696,000	1,019,520	0.6011	9.440	9.280	9.600	9.440	9.760	106,000	9.6181	1.72%
2017-04-19	0	0.580	0.580	0.590	0.580	0.600	1,472,000	877,520	0.5961	9.280	9.280	9.440	9.280	9.600	92,000	9.5383	-3.33%
2017-04-18	0	0.600	0.600	0.610	0.600	0.620	1,416,000	865,680	0.6114	9.600	9.600	9.760	9.600	9.920	88,500	9.7817	0.00%
2017-04-13	0	0.600	0.590	0.600	0.600	0.600	168,000	100,800	0.6000	9.600	9.440	9.600	9.600	9.600	10,500	9.6000	0.00%
2017-04-12	0	0.600	0.590	0.600	0.600	0.650	2,824,000	1,719,040	0.6087	9.600	9.440	9.600	9.600	10.40	176,500	9.7396	-3.23%
2017-04-11	0	0.620	0.610	0.620	0.610	0.650	1,072,000	672,160	0.6270	9.920	9.760	9.920	9.760	10.40	67,000	10.032	0.00%
2017-04-10	0	0.620	0.600	0.620	0.600	0.630	1,296,000	798,960	0.6165	9.920	9.600	9.920	9.600	10.08	81,000	9.8637	5.08%
2017-04-07	0	0.590	0.570	0.590	0.560	0.600	928,000	552,160	0.5950	9.440	9.120	9.440	8.960	9.600	58,000	9.5200	1.72%
2017-04-06	0	0.580	0.580	0.590	0.570	0.590	552,000	318,240	0.5765	9.280	9.280	9.440	9.120	9.440	34,500	9.2243	-1.69%
2017-04-05	0	0.590	0.590	0.600	0.580	0.600	384,000	226,000	0.5885	9.440	9.440	9.600	9.280	9.600	24,000	9.4167	0.00%
2017-04-03	0	0.590	0.580	0.590	0.590	0.600	680,000	403,040	0.5927	9.440	9.280	9.440	9.440	9.600	42,500	9.4833	-1.67%
2017-03-31	0	0.600	0.590	0.600	0.590	0.640	4,000,000	2,480,720	0.6202	9.600	9.440	9.600	9.440	10.24	250,000	9.9229	-6.25%
2017-03-30	0	0.640	0.640	0.650	0.600	0.650	1,224,000	773,040	0.6316	10.24	10.24	10.40	9.600	10.40	76,500	10.105	6.67%
2017-03-29	0	0.600	0.600	0.610	0.600	0.600	200,000	120,000	0.6000	9.600	9.600	9.760	9.600	9.600	12,500	9.6000	1.69%
2017-03-28	0	0.590	0.580	0.590	0.590	0.590	504,000	297,360	0.5900	9.440	9.280	9.440	9.440	9.440	31,500	9.4400	0.00%
2017-03-27	0	0.590	0.590	0.600	0.580	0.590	120,000	70,640	0.5887	9.440	9.440	9.600	9.280	9.440	7,500	9.4187	0.00%
2017-03-24	0	0.590	0.580	0.590	0.580	0.590	1,908,500	1,125,755	0.5899	9.440	9.280	9.440	9.280	9.440	119,281	9.4378	0.00%
2017-03-23	0	0.590	0.590	0.600	0.590	0.600	1,368,000	813,600	0.5947	9.440	9.440	9.600	9.440	9.600	85,500	9.5158	-1.67%
2017-03-22	0	0.600	0.590	0.600	0.570	0.600	1,680,000	985,600	0.5867	9.600	9.440	9.600	9.120	9.600	105,000	9.3867	-1.64%
2017-03-21	0	0.610	0.600	0.620	0.600	0.610	4,312,000	2,624,240	0.6086	9.760	9.600	9.920	9.600	9.760	269,500	9.7374	1.67%
2017-03-20	0	0.600	0.590	0.600	0.600	0.620	4,384,000	2,699,040	0.6157	9.600	9.440	9.600	9.600	9.920	274,000	9.8505	-3.23%
2017-03-17	0	0.620	0.620	0.630	0.620	0.630	1,530,000	953,960	0.6235	9.920	9.920	10.08	9.920	10.08	95,625	9.9761	-3.12%
2017-03-16	0	0.640	0.630	0.650	0.630	0.650	1,768,000	1,124,000	0.6357	10.24	10.08	10.40	10.08	10.40	110,500	10.172	0.00%
2017-03-15	0	0.640	0.630	0.650	0.630	0.660	1,024,000	663,120	0.6476	10.24	10.08	10.40	10.08	10.56	64,000	10.361	-1.54%
2017-03-14	0	0.650	0.640	0.650	0.620	0.680	1,817,000	1,171,320	0.6446	10.40	10.24	10.40	9.920	10.88	113,562	10.314	4.84%
2017-03-13	0	0.620	0.620	0.640	0.610	0.630	1,256,000	780,400	0.6213	9.920	9.920	10.24	9.760	10.08	78,500	9.9414	0.00%
2017-03-10	0	0.620	0.620	0.640	0.620	0.640	1,512,000	952,800	0.6302	9.920	9.920	10.24	9.920	10.24	94,500	10.083	-6.06%
2017-03-09	0	0.660	0.640	0.660	0.650	0.660	736,000	480,480	0.6528	10.56	10.24	10.56	10.40	10.56	46,000	10.445	0.00%
2017-03-08	0	0.660	0.640	0.660	0.640	0.660	536,000	352,400	0.6575	10.56	10.24	10.56	10.24	10.56	33,500	10.519	3.13%
2017-03-07	0	0.640	0.630	0.640	0.630	0.650	1,472,000	933,680	0.6343	10.24	10.08	10.24	10.08	10.40	92,000	10.149	-1.54%
2017-03-06	0	0.650	0.650	0.660	0.650	0.650	240,000	156,000	0.6500	10.40	10.40	10.56	10.40	10.40	15,000	10.400	-4.41%
2017-03-03	0	0.680	0.670	0.690	0.670	0.680	384,000	260,320	0.6779	10.88	10.72	11.04	10.72	10.88	24,000	10.847	1.49%
2017-03-02	0	0.670	0.660	0.680	0.670	0.670	17,000	11,400	0.6706	10.72	10.56	10.88	10.72	10.72	1,062	10.729	0.00%
2017-03-01	0	0.670	0.660	0.680	0.650	0.700	1,160,000	793,280	0.6839	10.72	10.56	10.88	10.40	11.20	72,500	10.942	4.69%
2017-02-28	0	0.640	0.640	0.650	0.630	0.640	448,000	284,800	0.6357	10.24	10.24	10.40	10.08	10.24	28,000	10.171	0.00%
2017-02-27	0	0.640	0.630	0.640	0.620	0.640	1,288,000	809,440	0.6284	10.24	10.08	10.24	9.920	10.24	80,500	10.055	-1.54%
2017-02-24	0	0.650	0.640	0.660	0.640	0.660	3,856,000	2,488,640	0.6454	10.40	10.24	10.56	10.24	10.56	241,000	10.326	0.00%
2017-02-23	0	0.650	0.640	0.650	0.650	0.660	3,168,000	2,078,640	0.6561	10.40	10.24	10.40	10.40	10.56	198,000	10.498	-2.99%
2017-02-22	0	0.670	0.660	0.670	0.660	0.670	2,936,000	1,945,080	0.6625	10.72	10.56	10.72	10.56	10.72	183,500	10.600	1.52%
2017-02-21	0	0.660	0.650	0.660	0.660	0.670	1,448,000	960,960	0.6636	10.56	10.40	10.56	10.56	10.72	90,500	10.618	1.54%
2017-02-20	0	0.650	0.650	0.660	0.650	0.670	1,280,000	847,520	0.6621	10.40	10.40	10.56	10.40	10.72	80,000	10.594	-2.99%
2017-02-17	0	0.670	0.660	0.670	0.650	0.690	2,640,000	1,763,920	0.6682	10.72	10.56	10.72	10.40	11.04	165,000	10.690	0.00%
2017-02-16	0	0.670	0.660	0.670	0.660	0.700	2,856,000	1,933,920	0.6771	10.72	10.56	10.72	10.56	11.20	178,500	10.834	-1.47%
2017-02-15	0	0.680	0.680	0.690	0.680	0.700	1,048,000	726,240	0.6930	10.88	10.88	11.04	10.88	11.20	65,500	11.088	-1.45%
2017-02-14	0	0.690	0.680	0.690	0.690	0.700	1,976,000	1,381,440	0.6991	11.04	10.88	11.04	11.04	11.20	123,500	11.186	-1.43%
2017-02-13	0	0.700	0.680	0.700	0.680	0.710	1,376,000	956,320	0.6950	11.20	10.88	11.20	10.88	11.36	86,000	11.120	0.00%
2017-02-10	0	0.700	0.680	0.700	0.670	0.700	528,000	362,160	0.6859	11.20	10.88	11.20	10.72	11.20	33,000	10.975	4.48%
2017-02-09	0	0.670	0.670	0.680	0.660	0.720	7,004,718	4,849,001	0.6922	10.72	10.72	10.88	10.56	11.52	437,795	11.076	3.08%
2017-02-08	0	0.650	0.650	0.660	0.650	0.670	560,000	366,560	0.6546	10.40	10.40	10.56	10.40	10.72	35,000	10.473	-1.52%
2017-02-07	0	0.660	0.650	0.660	0.620	0.680	1,792,000	1,176,480	0.6565	10.56	10.40	10.56	9.920	10.88	112,000	10.504	6.45%
2017-02-06	0	0.620	0.620	0.630	0.610	0.630	688,000	423,840	0.6160	9.920	9.920	10.08	9.760	10.08	43,000	9.8567	0.00%
2017-02-03	0	0.620	0.610	0.630	0.600	0.640	1,803,984	1,121,351	0.6216	9.920	9.760	10.08	9.600	10.24	112,749	9.9456	-3.12%
2017-02-02	0	0.640	0.640	0.650	0.630	0.660	2,712,000	1,744,400	0.6432	10.24	10.24	10.40	10.08	10.56	169,500	10.291	-4.48%
2017-02-01	0	0.670	0.660	0.670	0.630	0.720	20,008,000	13,196,240	0.6595	10.72	10.56	10.72	10.08	11.52	1,250,500	10.553	-4.29%
2017-01-27	0	0.700	0.690	0.700	0.650	0.720	2,176,000	1,515,680	0.6965	11.20	11.04	11.20	10.40	11.52	136,000	11.145	4.48%
2017-01-26	0	0.670	0.670	0.680	0.610	0.670	2,064,000	1,315,600	0.6374	10.72	10.72	10.88	9.760	10.72	129,000	10.198	9.84%
2017-01-25	0	0.610	0.600	0.610	0.570	0.610	504,000	298,320	0.5919	9.760	9.600	9.760	9.120	9.760	31,500	9.4705	3.39%
2017-01-24	0	0.590	0.580	0.600	0.530	0.620	4,552,000	2,591,360	0.5693	9.440	9.280	9.600	8.480	9.920	284,500	9.1085	3.51%
2017-01-23	0	0.570	0.570	0.580	0.480	0.580	6,328,000	3,378,080	0.5338	9.120	9.120	9.280	7.680	9.280	395,500	8.5413	17.53%
2017-01-20	0	0.485	0.485	0.490	0.480	0.490	320,000	154,960	0.4843	7.760	7.760	7.840	7.680	7.840	20,000	7.7480	1.04%
2017-01-19	0	0.480	0.480	0.485	0.480	0.500	1,264,000	613,920	0.4857	7.680	7.680	7.760	7.680	8.000	79,000	7.7711	-2.04%
2017-01-18	0	0.490	0.480	0.495	0.470	0.490	3,248,000	1,580,800	0.4867	7.840	7.680	7.920	7.520	7.840	203,000	7.7872	2.08%
2017-01-17	0	0.480	0.480	0.485	0.475	0.495	1,065,000	514,620	0.4832	7.680	7.680	7.760	7.600	7.920	66,562	7.7314	-4.00%
2017-01-16	0	0.500	0.495	0.500	0.490	0.510	3,104,000	1,551,200	0.4997	8.000	7.920	8.000	7.840	8.160	194,000	7.9959	-1.96%
2017-01-13	0	0.510	0.500	0.510	0.495	0.510	656,000	329,000	0.5015	8.160	8.000	8.160	7.920	8.160	41,000	8.0244	2.00%
2017-01-12	0	0.500	0.500	0.510	0.500	0.520	1,413,000	713,520	0.5050	8.000	8.000	8.160	8.000	8.320	88,312	8.0795	-5.66%
2017-01-11	0	0.530	0.520	0.540	0.520	0.540	2,664,000	1,427,600	0.5359	8.480	8.320	8.640	8.320	8.640	166,500	8.5742	1.92%
2017-01-10	0	0.520	0.510	0.520	0.500	0.530	3,688,000	1,913,920	0.5190	8.320	8.160	8.320	8.000	8.480	230,500	8.3033	0.00%
2017-01-09	0	0.520	0.520	0.530	0.510	0.520	1,408,000	730,720	0.5190	8.320	8.320	8.480	8.160	8.320	88,000	8.3036	0.00%
2017-01-06	0	0.520	0.520	0.530	0.500	0.530	496,000	257,280	0.5187	8.320	8.320	8.480	8.000	8.480	31,000	8.2994	0.00%
2017-01-05	0	0.520	0.510	0.530	0.500	0.520	1,620,000	837,600	0.5170	8.320	8.160	8.480	8.000	8.320	101,250	8.2726	1.96%
2017-01-04	0	0.510	0.500	0.510	0.500	0.520	184,000	93,360	0.5074	8.160	8.000	8.160	8.000	8.320	11,500	8.1183	-1.92%
2017-01-03	0	0.520	0.520	0.530	0.480	0.520	2,728,000	1,381,320	0.5063	8.320	8.320	8.480	7.680	8.320	170,500	8.1016	5.05%
2016-12-30	0	0.495	0.495	0.500	0.480	0.495	286,000	139,940	0.4893	7.920	7.920	8.000	7.680	7.920	17,875	7.8288	0.00%
2016-12-29	0	0.495	0.500	0.510	0.490	0.540	2,628,000	1,323,600	0.5037	7.920	8.000	8.160	7.840	8.640	164,250	8.0584	-6.60%
2016-12-28	0	0.530	0.520	0.530	0.520	0.570	2,758,000	1,480,990	0.5370	8.480	8.320	8.480	8.320	9.120	172,375	8.5917	-7.02%
2016-12-23	0	0.570	0.570	0.580	0.560	0.580	64,000	36,640	0.5725	9.120	9.120	9.280	8.960	9.280	4,000	9.1600	0.00%
2016-12-22	0	0.570	0.570	0.580	0.550	0.590	696,000	398,000	0.5718	9.120	9.120	9.280	8.800	9.440	43,500	9.1494	-3.39%
2016-12-21	0	0.590	0.580	0.590	0.570	0.590	400,000	233,280	0.5832	9.440	9.280	9.440	9.120	9.440	25,000	9.3312	1.72%
2016-12-20	0	0.580	0.580	0.590	0.570	0.580	256,000	148,240	0.5791	9.280	9.280	9.440	9.120	9.280	16,000	9.2650	0.00%
2016-12-19	0	0.580	0.580	0.590	0.580	0.600	148,500	87,480	0.5891	9.280	9.280	9.440	9.280	9.600	9,281	9.4255	-1.69%
2016-12-16	0	0.590	0.590	0.600	0.570	0.590	264,000	154,160	0.5839	9.440	9.440	9.600	9.120	9.440	16,500	9.3430	0.00%
2016-12-15	0	0.590	0.590	0.600	0.580	0.590	120,000	69,760	0.5813	9.440	9.440	9.600	9.280	9.440	7,500	9.3013	-1.67%
2016-12-14	0	0.600	0.590	0.600	0.580	0.600	2,892,122	1,682,829	0.5819	9.600	9.440	9.600	9.280	9.600	180,758	9.3099	3.45%
2016-12-13	0	0.580	0.580	0.600	0.580	0.600	712,000	417,520	0.5864	9.280	9.280	9.600	9.280	9.600	44,500	9.3825	-3.33%
2016-12-12	0	0.600	0.590	0.600	0.590	0.600	224,000	134,240	0.5993	9.600	9.440	9.600	9.440	9.600	14,000	9.5886	0.00%
2016-12-09	0	0.600	0.600	0.610	0.580	0.610	248,000	149,840	0.6042	9.600	9.600	9.760	9.280	9.760	15,500	9.6671	0.00%
2016-12-08	0	0.600	0.600	0.620	0.600	0.600	96,000	57,600	0.6000	9.600	9.600	9.920	9.600	9.600	6,000	9.6000	-3.23%
2016-12-07	0	0.620	0.610	0.620	0.610	0.610	88,000	53,680	0.6100	9.920	9.760	9.920	9.760	9.760	5,500	9.7600	0.00%
2016-12-06	0	0.620	0.610	0.620	0.620	0.620	480,000	297,600	0.6200	9.920	9.760	9.920	9.920	9.920	30,000	9.9200	0.00%
2016-12-05	0	0.620	0.610	0.620	0.620	0.630	504,000	312,720	0.6205	9.920	9.760	9.920	9.920	10.08	31,500	9.9276	0.00%
2016-12-02	0	0.620	0.610	0.620	0.620	0.630	144,500	90,370	0.6254	9.920	9.760	9.920	9.920	10.08	9,031	10.006	-1.59%
2016-12-01	0	0.630	0.620	0.630	0.610	0.630	1,013,000	630,790	0.6227	10.08	9.920	10.08	9.760	10.08	63,312	9.9631	0.00%
2016-11-30	0	0.630	0.620	0.630	0.620	0.630	328,000	204,640	0.6239	10.08	9.920	10.08	9.920	10.08	20,500	9.9824	1.61%
2016-11-29	0	0.620	0.620	0.630	0.620	0.630	608,000	380,000	0.6250	9.920	9.920	10.08	9.920	10.08	38,000	10.000	-1.59%
2016-11-28	0	0.630	0.620	0.630	0.620	0.630	280,000	176,240	0.6294	10.08	9.920	10.08	9.920	10.08	17,500	10.071	0.00%
2016-11-25	0	0.630	0.630	0.640	0.620	0.630	184,000	115,280	0.6265	10.08	10.08	10.24	9.920	10.08	11,500	10.024	0.00%
2016-11-24	0	0.630	0.620	0.640	0.630	0.640	1,200,000	756,960	0.6308	10.08	9.920	10.24	10.08	10.24	75,000	10.093	-1.56%
2016-11-23	0	0.640	0.640	0.650	0.640	0.640	696,000	445,440	0.6400	10.24	10.24	10.40	10.24	10.24	43,500	10.240	0.00%
2016-11-22	0	0.640	0.630	0.640	0.630	0.650	552,000	348,640	0.6316	10.24	10.08	10.24	10.08	10.40	34,500	10.106	0.00%
2016-11-21	0	0.640	0.640	0.650	0.640	0.660	736,000	475,360	0.6459	10.24	10.24	10.40	10.24	10.56	46,000	10.334	-3.03%
2016-11-18	0	0.660	0.650	0.660	0.650	0.660	528,000	343,280	0.6502	10.56	10.40	10.56	10.40	10.56	33,000	10.402	3.13%
2016-11-17	0	0.640	0.630	0.640	0.630	0.640	320,000	204,240	0.6383	10.24	10.08	10.24	10.08	10.24	20,000	10.212	1.59%
2016-11-16	0	0.630	0.630	0.640	0.630	0.650	904,000	575,360	0.6365	10.08	10.08	10.24	10.08	10.40	56,500	10.183	-4.55%
2016-11-15	0	0.660	0.640	0.660	0.640	0.660	816,000	530,400	0.6500	10.56	10.24	10.56	10.24	10.56	51,000	10.400	1.54%
2016-11-14	0	0.650	0.630	0.650	0.640	0.650	56,000	36,160	0.6457	10.40	10.08	10.40	10.24	10.40	3,500	10.331	0.00%
2016-11-11	0	0.650	0.640	0.660	0.650	0.650	368,000	239,200	0.6500	10.40	10.24	10.56	10.40	10.40	23,000	10.400	0.00%
2016-11-10	0	0.650	0.630	0.650	0.610	0.660	1,320,000	835,840	0.6332	10.40	10.08	10.40	9.760	10.56	82,500	10.131	3.17%
2016-11-09	0	0.630	0.630	0.640	0.610	0.650	624,000	396,240	0.6350	10.08	10.08	10.24	9.760	10.40	39,000	10.160	-1.56%
2016-11-08	0	0.640	0.630	0.650	0.630	0.640	80,000	50,800	0.6350	10.24	10.08	10.40	10.08	10.24	5,000	10.160	-1.54%
2016-11-07	0	0.650	0.630	0.650	0.630	0.660	3,248,000	2,061,760	0.6348	10.40	10.08	10.40	10.08	10.56	203,000	10.156	1.56%
2016-11-04	0	0.640	0.630	0.640	0.620	0.640	1,056,000	664,400	0.6292	10.24	10.08	10.24	9.920	10.24	66,000	10.067	1.59%
2016-11-03	0	0.630	0.620	0.630	0.610	0.650	3,200,000	2,010,720	0.6284	10.08	9.920	10.08	9.760	10.40	200,000	10.054	0.00%
2016-11-02	0	0.630	0.620	0.630	0.630	0.650	2,032,000	1,287,600	0.6337	10.08	9.920	10.08	10.08	10.40	127,000	10.139	-3.08%
2016-11-01	0	0.650	0.640	0.650	0.650	0.700	6,656,000	4,452,880	0.6690	10.40	10.24	10.40	10.40	11.20	416,000	10.704	-7.14%
2016-10-31	0	0.700	0.680	0.700	0.680	0.710	2,992,000	2,081,120	0.6956	11.20	10.88	11.20	10.88	11.36	187,000	11.129	0.00%
2016-10-28	0	0.700	0.700	0.710	0.700	0.730	1,800,000	1,291,440	0.7175	11.20	11.20	11.36	11.20	11.68	112,500	11.479	-2.78%
2016-10-27	0	0.720	0.710	0.720	0.710	0.770	5,336,000	3,938,560	0.7381	11.52	11.36	11.52	11.36	12.32	333,500	11.810	1.41%
2016-10-26	0	0.710	0.700	0.710	0.700	0.730	528,000	377,040	0.7141	11.36	11.20	11.36	11.20	11.68	33,000	11.425	-1.39%
2016-10-25	0	0.720	0.710	0.730	0.710	0.750	3,616,000	2,625,440	0.7261	11.52	11.36	11.68	11.36	12.00	226,000	11.617	-1.37%
2016-10-24	0	0.730	0.720	0.730	0.720	0.870	27,692,000	21,512,480	0.7768	11.68	11.52	11.68	11.52	13.92	1,730,750	12.430	-3.95%
2016-10-20	0	0.760	0.760	0.770	0.640	0.790	26,632,000	19,401,600	0.7285	12.16	12.16	12.32	10.24	12.64	1,664,500	11.656	18.75%
2016-10-19	0	0.640	0.630	0.640	0.610	0.640	4,296,000	2,691,560	0.6265	10.24	10.08	10.24	9.760	10.24	268,500	10.024	1.59%
2016-10-18	0	0.630	0.620	0.630	0.590	0.630	3,928,000	2,379,360	0.6057	10.08	9.920	10.08	9.440	10.08	245,500	9.6919	3.28%
2016-10-17	0	0.610	0.600	0.610	0.590	0.650	6,704,000	4,148,240	0.6188	9.760	9.600	9.760	9.440	10.40	419,000	9.9003	-8.96%
2016-10-14	0	0.670	0.660	0.670	0.660	0.680	1,592,000	1,069,280	0.6717	10.72	10.56	10.72	10.56	10.88	99,500	10.747	-2.90%
2016-10-13	0	0.690	0.680	0.690	0.680	0.700	488,000	336,880	0.6903	11.04	10.88	11.04	10.88	11.20	30,500	11.045	-1.43%
2016-10-12	0	0.700	0.690	0.700	0.680	0.700	5,168,500	3,573,200	0.6913	11.20	11.04	11.20	10.88	11.20	323,031	11.061	1.45%
2016-10-11	0	0.690	0.680	0.700	0.680	0.700	2,008,000	1,383,280	0.6889	11.04	10.88	11.20	10.88	11.20	125,500	11.022	0.00%
2016-10-07	0	0.690	0.690	0.700	0.680	0.690	1,344,000	919,520	0.6842	11.04	11.04	11.20	10.88	11.04	84,000	10.947	0.00%
2016-10-06	0	0.690	0.680	0.690	0.680	0.700	1,064,000	734,800	0.6906	11.04	10.88	11.04	10.88	11.20	66,500	11.050	0.00%
2016-10-05	0	0.690	0.670	0.690	0.670	0.690	2,576,000	1,739,760	0.6754	11.04	10.72	11.04	10.72	11.04	161,000	10.806	2.99%
2016-10-04	0	0.670	0.660	0.670	0.650	0.670	7,368,000	4,830,480	0.6556	10.72	10.56	10.72	10.40	10.72	460,500	10.490	3.08%
2016-10-03	0	0.650	0.640	0.650	0.640	0.660	15,448,000	9,998,080	0.6472	10.40	10.24	10.40	10.24	10.56	965,500	10.355	-1.52%
2016-09-30	0	0.660	0.650	0.660	0.640	0.660	12,840,000	8,368,640	0.6518	10.56	10.40	10.56	10.24	10.56	802,500	10.428	0.00%
2016-09-29	0	0.660	0.650	0.660	0.650	0.670	6,512,000	4,269,760	0.6557	10.56	10.40	10.56	10.40	10.72	407,000	10.491	0.00%
2016-09-28	0	0.660	0.650	0.660	0.650	0.700	4,704,000	3,150,480	0.6697	10.56	10.40	10.56	10.40	11.20	294,000	10.716	-4.35%
2016-09-27	0	0.690	0.670	0.690	0.680	0.710	7,000,000	4,837,120	0.6910	11.04	10.72	11.04	10.88	11.36	437,500	11.056	-1.43%
2016-09-26	0	0.700	0.700	0.710	0.630	0.720	45,864,000	31,538,080	0.6876	11.20	11.20	11.36	10.08	11.52	2,866,500	11.002	11.11%
2016-09-23	0	0.630	0.630	0.640	0.610	0.640	5,360,000	3,362,160	0.6273	10.08	10.08	10.24	9.760	10.24	335,000	10.036	0.00%
2016-09-22	0	0.630	0.620	0.640	0.620	0.670	37,104,000	23,761,760	0.6404	10.08	9.920	10.24	9.920	10.72	2,319,000	10.247	0.00%
2016-09-21	0	0.630	0.620	0.640	0.630	0.650	9,050,000	5,736,420	0.6339	10.08	9.920	10.24	10.08	10.40	565,625	10.142	-1.56%
2016-09-20	0	0.640	0.630	0.650	0.580	0.660	34,080,000	21,615,280	0.6343	10.24	10.08	10.40	9.280	10.56	2,130,000	10.148	1.59%
2016-09-19	0	0.630	0.620	0.630	0.600	0.650	3,904,000	2,450,080	0.6276	10.08	9.920	10.08	9.600	10.40	244,000	10.041	-3.08%
2016-09-15	0	0.650	0.640	0.650	0.610	0.660	9,656,000	6,260,240	0.6483	10.40	10.24	10.40	9.760	10.56	603,500	10.373	0.00%
2016-09-14	0	0.650	0.640	0.660	0.580	0.680	21,592,000	14,163,520	0.6560	10.40	10.24	10.56	9.280	10.88	1,349,500	10.495	3.17%
2016-09-13	0	0.630	0.630	0.640	0.590	0.630	9,432,000	5,880,480	0.6235	10.08	10.08	10.24	9.440	10.08	589,500	9.9754	6.78%
2016-09-12	0	0.590	0.580	0.590	0.530	0.600	8,760,000	5,121,840	0.5847	9.440	9.280	9.440	8.480	9.600	547,500	9.3550	3.51%
2016-09-09	0	0.570	0.570	0.580	0.560	0.600	1,288,000	749,120	0.5816	9.120	9.120	9.280	8.960	9.600	80,500	9.3058	-3.39%
2016-09-08	0	0.590	0.580	0.590	0.560	0.600	9,536,000	5,538,080	0.5808	9.440	9.280	9.440	8.960	9.600	596,000	9.2921	5.36%
2016-09-07	0	0.560	0.550	0.560	0.540	0.580	5,168,000	2,940,880	0.5691	8.960	8.800	8.960	8.640	9.280	323,000	9.1049	3.70%
2016-09-06	0	0.540	0.530	0.540	0.495	0.560	3,632,000	1,925,240	0.5301	8.640	8.480	8.640	7.920	8.960	227,000	8.4812	8.00%
2016-09-05	0	0.500	0.500	0.510	0.455	0.500	3,712,000	1,815,000	0.4890	8.000	8.000	8.160	7.280	8.000	232,000	7.8233	9.89%
2016-09-02	0	0.455	0.455	0.465	0.455	0.465	928,000	427,800	0.4610	7.280	7.280	7.440	7.280	7.440	58,000	7.3759	0.00%
2016-09-01	0	0.455	0.450	0.460	0.450	0.460	440,000	199,480	0.4534	7.280	7.200	7.360	7.200	7.360	27,500	7.2538	-1.09%
2016-08-31	0	0.460	0.455	0.460	0.460	0.460	304,000	139,840	0.4600	7.360	7.280	7.360	7.360	7.360	19,000	7.3600	1.10%
2016-08-30	0	0.455	0.455	0.460	0.450	0.480	664,000	307,800	0.4636	7.280	7.280	7.360	7.200	7.680	41,500	7.4169	1.11%
2016-08-29	0	0.450	0.450	0.460	0.440	0.465	808,000	371,280	0.4595	7.200	7.200	7.360	7.040	7.440	50,500	7.3521	-2.17%
2016-08-26	0	0.460	0.460	0.470	0.460	0.460	224,000	103,040	0.4600	7.360	7.360	7.520	7.360	7.360	14,000	7.3600	0.00%
2016-08-25	0	0.460	0.460	0.465	0.460	0.460	400,000	184,000	0.4600	7.360	7.360	7.440	7.360	7.360	25,000	7.3600	1.10%
2016-08-24	0	0.455	0.455	0.460	0.455	0.455	112,000	50,960	0.4550	7.280	7.280	7.360	7.280	7.280	7,000	7.2800	0.00%
2016-08-23	0	0.455	0.450	0.455	0.455	0.455	296,000	134,680	0.4550	7.280	7.200	7.280	7.280	7.280	18,500	7.2800	1.11%
2016-08-22	0	0.450	0.450	0.455	0.445	0.460	2,440,000	1,107,840	0.4540	7.200	7.200	7.280	7.120	7.360	152,500	7.2645	0.00%
2016-08-19	0	0.450	0.445	0.455	0.435	0.455	1,912,000	857,840	0.4487	7.200	7.120	7.280	6.960	7.280	119,500	7.1786	3.45%
2016-08-18	0	0.435	0.430	0.435	0.430	0.435	136,000	59,080	0.4344	6.960	6.880	6.960	6.880	6.960	8,500	6.9506	0.00%
2016-08-17	0	0.435	0.430	0.435	0.430	0.435	360,000	155,040	0.4307	6.960	6.880	6.960	6.880	6.960	22,500	6.8907	-1.14%
2016-08-16	0	0.440	0.435	0.445	0.435	0.445	584,000	256,840	0.4398	7.040	6.960	7.120	6.960	7.120	36,500	7.0367	1.15%
2016-08-15	0	0.435	0.430	0.440	0.430	0.435	168,000	72,320	0.4305	6.960	6.880	7.040	6.880	6.960	10,500	6.8876	-1.14%
2016-08-12	0	0.440	0.435	0.440	0.430	0.440	768,000	336,400	0.4380	7.040	6.960	7.040	6.880	7.040	48,000	7.0083	-2.22%
2016-08-11	0	0.450	0.445	0.460	0.445	0.450	216,000	97,120	0.4496	7.200	7.120	7.360	7.120	7.200	13,500	7.1941	-1.10%
2016-08-10	0	0.455	0.440	0.470	0.445	0.455	64,000	28,720	0.4488	7.280	7.040	7.520	7.120	7.280	4,000	7.1800	-2.15%
2016-08-09	0	0.465	0.455	0.470	0.465	0.465	352,000	163,680	0.4650	7.440	7.280	7.520	7.440	7.440	22,000	7.4400	0.00%
2016-08-08	0	0.465	0.465	0.470	0.450	0.465	2,360,000	1,085,520	0.4600	7.440	7.440	7.520	7.200	7.440	147,500	7.3595	3.33%
2016-08-05	0	0.450	0.440	0.450	0.440	0.450	112,000	49,480	0.4418	7.200	7.040	7.200	7.040	7.200	7,000	7.0686	1.12%
2016-08-04	0	0.445	0.445	0.455	0.445	0.455	64,000	28,880	0.4513	7.120	7.120	7.280	7.120	7.280	4,000	7.2200	-2.20%
2016-08-03	0	0.455	0.440	0.455	0.435	0.455	784,000	353,160	0.4505	7.280	7.040	7.280	6.960	7.280	49,000	7.2073	5.81%
2016-08-01	0	0.430	0.430	0.445	0.425	0.440	792,000	344,720	0.4353	6.880	6.880	7.120	6.800	7.040	49,500	6.9640	-2.27%
2016-07-29	0	0.440	0.440	0.445	0.435	0.450	64,000	28,160	0.4400	7.040	7.040	7.120	6.960	7.200	4,000	7.0400	-1.12%
2016-07-28	0	0.445	0.445	0.450	0.445	0.455	336,000	149,600	0.4452	7.120	7.120	7.200	7.120	7.280	21,000	7.1238	-1.11%
2016-07-27	0	0.450	0.445	0.450	0.445	0.455	280,000	125,520	0.4483	7.200	7.120	7.200	7.120	7.280	17,500	7.1726	0.00%
2016-07-26	0	0.450	0.445	0.450	0.450	0.450	8,000	3,600	0.4500	7.200	7.120	7.200	7.200	7.200	500	7.2000	0.00%
2016-07-25	0	0.450	0.445	0.450	0.445	0.460	1,096,000	493,720	0.4505	7.200	7.120	7.200	7.120	7.360	68,500	7.2076	-1.10%
2016-07-22	0	0.455	0.445	0.455	0.450	0.455	1,496,000	676,360	0.4521	7.280	7.120	7.280	7.200	7.280	93,500	7.2338	0.00%
2016-07-21	0	0.455	0.450	0.455	0.440	0.455	1,672,000	744,920	0.4455	7.280	7.200	7.280	7.040	7.280	104,500	7.1284	1.11%
2016-07-20	0	0.450	0.440	0.455	0.450	0.455	1,392,000	626,680	0.4502	7.200	7.040	7.280	7.200	7.280	87,000	7.2032	-1.10%
2016-07-19	0	0.455	0.450	0.455	0.455	0.460	664,000	302,440	0.4555	7.280	7.200	7.280	7.280	7.360	41,500	7.2877	-1.09%
2016-07-18	0	0.460	0.460	0.465	0.460	0.460	976,000	448,960	0.4600	7.360	7.360	7.440	7.360	7.360	61,000	7.3600	0.00%
2016-07-15	0	0.460	0.455	0.460	0.460	0.460	460,000	211,500	0.4598	7.360	7.280	7.360	7.360	7.360	28,750	7.3565	0.00%
2016-07-14	0	0.460	0.455	0.465	0.460	0.460	1,032,000	474,720	0.4600	7.360	7.280	7.440	7.360	7.360	64,500	7.3600	1.10%
2016-07-13	0	0.455	0.455	0.460	0.450	0.460	240,000	108,760	0.4532	7.280	7.280	7.360	7.200	7.360	15,000	7.2507	0.00%
2016-07-12	0	0.455	0.455	0.460	0.450	0.460	296,000	134,680	0.4550	7.280	7.280	7.360	7.200	7.360	18,500	7.2800	0.00%
2016-07-11	0	0.455	0.450	0.460	0.455	0.460	1,896,000	863,080	0.4552	7.280	7.200	7.360	7.280	7.360	118,500	7.2834	-1.09%
2016-07-08	0	0.460	0.455	0.460	0.455	0.460	32,000	14,600	0.4563	7.360	7.280	7.360	7.280	7.360	2,000	7.3000	0.00%
2016-07-07	0	0.460	0.460	0.465	0.455	0.460	48,000	22,040	0.4592	7.360	7.360	7.440	7.280	7.360	3,000	7.3467	0.00%
2016-07-06	0	0.460	0.460	0.465	0.455	0.455	64,000	29,120	0.4550	7.360	7.360	7.440	7.280	7.280	4,000	7.2800	-1.08%
2016-07-05	0	0.465	0.460	0.465	0.465	0.470	296,000	138,040	0.4664	7.440	7.360	7.440	7.440	7.520	18,500	7.4616	-1.06%
2016-07-04	0	0.470	0.470	0.480	0.450	0.470	449,500	207,347	0.4613	7.520	7.520	7.680	7.200	7.520	28,094	7.3805	2.17%
2016-06-30	0	0.460	0.460	0.465	0.460	0.470	296,000	137,120	0.4632	7.360	7.360	7.440	7.360	7.520	18,500	7.4119	-1.08%
2016-06-29	0	0.465	0.465	0.470	0.450	0.465	544,000	249,960	0.4595	7.440	7.440	7.520	7.200	7.440	34,000	7.3518	2.20%
2016-06-28	0	0.455	0.450	0.460	0.425	0.455	816,000	359,400	0.4404	7.280	7.200	7.360	6.800	7.280	51,000	7.0471	-1.09%
2016-06-27	0	0.460	0.455	0.480	-	-	0	0	-	7.360	7.280	7.680	-	-	0	-	0.00%
2016-06-24	0	0.460	0.455	0.480	0.450	0.460	272,000	124,000	0.4559	7.360	7.280	7.680	7.200	7.360	17,000	7.2941	-2.13%
2016-06-23	0	0.470	0.465	0.495	0.460	0.475	248,000	116,720	0.4706	7.520	7.440	7.920	7.360	7.600	15,500	7.5303	-2.08%
2016-06-22	0	0.480	0.475	0.490	0.480	0.485	16,000	7,720	0.4825	7.680	7.600	7.840	7.680	7.760	1,000	7.7200	0.00%
2016-06-21	0	0.480	0.480	0.500	0.480	0.480	136,000	65,280	0.4800	7.680	7.680	8.000	7.680	7.680	8,500	7.6800	-4.00%
2016-06-20	0	0.500	0.485	0.510	0.500	0.500	736,000	368,000	0.5000	8.000	7.760	8.160	8.000	8.000	46,000	8.0000	1.01%
2016-06-17	0	0.495	0.495	0.500	-	-	0	0	-	7.920	7.920	8.000	-	-	0	-	0.00%
2016-06-16	0	0.495	0.495	0.500	0.490	0.500	480,000	237,560	0.4949	7.920	7.920	8.000	7.840	8.000	30,000	7.9187	2.06%
2016-06-15	0	0.485	0.480	0.490	0.475	0.490	784,000	380,400	0.4852	7.760	7.680	7.840	7.600	7.840	49,000	7.7633	1.04%
2016-06-14	0	0.480	0.475	0.495	-	-	0	0	-	7.680	7.600	7.920	-	-	0	-	0.00%
2016-06-13	0	0.480	0.475	0.495	0.480	0.500	832,000	409,840	0.4926	7.680	7.600	7.920	7.680	8.000	52,000	7.8815	-3.03%
2016-06-10	0	0.495	0.495	0.500	0.460	0.520	2,152,000	1,073,440	0.4988	7.920	7.920	8.000	7.360	8.320	134,500	7.9810	6.45%
2016-06-08	0	0.465	0.455	0.470	0.450	0.465	752,000	344,480	0.4581	7.440	7.280	7.520	7.200	7.440	47,000	7.3294	1.09%
2016-06-07	0	0.460	0.450	0.460	0.440	0.460	975,000	440,890	0.4522	7.360	7.200	7.360	7.040	7.360	60,937	7.2351	3.37%
2016-06-06	0	0.445	0.440	0.445	0.440	0.450	864,000	383,000	0.4433	7.120	7.040	7.120	7.040	7.200	54,000	7.0926	0.00%
2016-06-03	0	0.445	0.445	0.450	0.440	0.440	40,000	17,600	0.4400	7.120	7.120	7.200	7.040	7.040	2,500	7.0400	0.00%
2016-06-02	0	0.445	0.445	0.450	0.440	0.445	1,096,000	483,080	0.4408	7.120	7.120	7.200	7.040	7.120	68,500	7.0523	-1.11%
2016-06-01	0	0.450	0.445	0.455	0.450	0.450	288,000	129,600	0.4500	7.200	7.120	7.280	7.200	7.200	18,000	7.2000	0.00%
2016-05-31	0	0.450	0.440	0.450	0.440	0.450	1,248,000	560,520	0.4491	7.200	7.040	7.200	7.040	7.200	78,000	7.1862	2.27%
2016-05-30	0	0.440	0.440	0.450	0.440	0.450	320,000	141,600	0.4425	7.040	7.040	7.200	7.040	7.200	20,000	7.0800	0.00%
2016-05-27	0	0.440	0.440	0.450	0.440	0.450	400,000	179,640	0.4491	7.040	7.040	7.200	7.040	7.200	25,000	7.1856	-1.12%
2016-05-26	0	0.445	0.445	0.450	0.445	0.445	112,000	49,840	0.4450	7.120	7.120	7.200	7.120	7.120	7,000	7.1200	-1.11%
2016-05-25	0	0.450	0.445	0.450	0.450	0.450	328,000	147,560	0.4499	7.200	7.120	7.200	7.200	7.200	20,500	7.1980	1.12%
2016-05-24	0	0.445	0.440	0.450	0.440	0.450	1,097,000	492,620	0.4491	7.120	7.040	7.200	7.040	7.200	68,562	7.1850	-2.20%
2016-05-23	0	0.455	0.445	0.455	0.445	0.455	160,000	72,240	0.4515	7.280	7.120	7.280	7.120	7.280	10,000	7.2240	2.25%
2016-05-20	0	0.445	0.440	0.455	0.445	0.450	1,600,000	716,000	0.4475	7.120	7.040	7.280	7.120	7.200	100,000	7.1600	-1.11%
2016-05-19	0	0.450	0.450	0.455	0.450	0.455	472,000	214,400	0.4542	7.200	7.200	7.280	7.200	7.280	29,500	7.2678	-1.10%
2016-05-18	0	0.455	0.450	0.460	0.450	0.455	1,064,000	478,840	0.4500	7.280	7.200	7.360	7.200	7.280	66,500	7.2006	0.00%
2016-05-17	0	0.455	0.455	0.460	0.450	0.460	848,000	387,480	0.4569	7.280	7.280	7.360	7.200	7.360	53,000	7.3109	1.11%
2016-05-16	0	0.450	0.435	0.450	0.450	0.450	16,000	7,200	0.4500	7.200	6.960	7.200	7.200	7.200	1,000	7.2000	0.00%
2016-05-13	0	0.450	0.440	0.450	0.435	0.455	1,920,064	865,429	0.4507	7.200	7.040	7.200	6.960	7.280	120,004	7.2117	0.00%
2016-05-12	0	0.450	0.450	0.455	0.420	0.455	352,000	158,000	0.4489	7.200	7.200	7.280	6.720	7.280	22,000	7.1818	3.45%
2016-05-11	0	0.435	0.435	0.455	0.435	0.455	696,000	309,480	0.4447	6.960	6.960	7.280	6.960	7.280	43,500	7.1145	-1.14%
2016-05-10	0	0.440	0.435	0.450	0.435	0.455	40,000	17,720	0.4430	7.040	6.960	7.200	6.960	7.280	2,500	7.0880	0.00%
2016-05-09	0	0.440	0.435	0.440	0.430	0.460	560,000	249,520	0.4456	7.040	6.960	7.040	6.880	7.360	35,000	7.1291	-1.12%
2016-05-06	0	0.445	0.440	0.455	0.440	0.450	2,312,000	1,028,480	0.4448	7.120	7.040	7.280	7.040	7.200	144,500	7.1175	0.00%
2016-05-05	0	0.445	0.445	0.460	0.445	0.460	488,000	220,840	0.4525	7.120	7.120	7.360	7.120	7.360	30,500	7.2407	0.00%
2016-05-04	0	0.445	0.445	0.460	0.445	0.460	176,000	79,200	0.4500	7.120	7.120	7.360	7.120	7.360	11,000	7.2000	-2.20%
2016-05-03	0	0.455	0.450	0.455	0.455	0.475	2,480,000	1,143,320	0.4610	7.280	7.200	7.280	7.280	7.600	155,000	7.3763	0.00%
2016-04-29	0	0.455	0.455	0.470	0.450	0.490	1,864,000	874,600	0.4692	7.280	7.280	7.520	7.200	7.840	116,500	7.5073	1.11%
2016-04-28	0	0.450	0.450	0.460	0.450	0.465	1,000,000	457,280	0.4573	7.200	7.200	7.360	7.200	7.440	62,500	7.3165	-2.17%
2016-04-27	0	0.460	0.460	0.465	0.450	0.465	440,000	201,880	0.4588	7.360	7.360	7.440	7.200	7.440	27,500	7.3411	2.22%
2016-04-26	0	0.450	0.450	0.465	0.450	0.465	512,000	234,320	0.4577	7.200	7.200	7.440	7.200	7.440	32,000	7.3225	-2.17%
2016-04-25	0	0.460	0.455	0.460	0.455	0.475	464,000	214,960	0.4633	7.360	7.280	7.360	7.280	7.600	29,000	7.4124	0.00%
2016-04-22	0	0.460	0.460	0.470	0.460	0.480	560,000	260,760	0.4656	7.360	7.360	7.520	7.360	7.680	35,000	7.4503	-1.08%
2016-04-21	0	0.465	0.465	0.480	0.465	0.480	485,000	229,410	0.4730	7.440	7.440	7.680	7.440	7.680	30,312	7.5682	-2.11%
2016-04-20	0	0.475	0.470	0.475	0.460	0.490	4,424,000	2,089,920	0.4724	7.600	7.520	7.600	7.360	7.840	276,500	7.5585	-4.04%
2016-04-19	0	0.495	0.485	0.495	0.485	0.510	1,128,000	554,280	0.4914	7.920	7.760	7.920	7.760	8.160	70,500	7.8621	0.00%
2016-04-18	0	0.495	0.490	0.510	0.490	0.510	576,000	286,400	0.4972	7.920	7.840	8.160	7.840	8.160	36,000	7.9556	-1.00%
2016-04-15	0	0.500	0.495	0.500	0.495	0.500	1,160,000	579,080	0.4992	8.000	7.920	8.000	7.920	8.000	72,500	7.9873	0.00%
2016-04-14	0	0.500	0.495	0.500	0.490	0.500	792,000	393,960	0.4974	8.000	7.920	8.000	7.840	8.000	49,500	7.9588	0.00%
2016-04-13	0	0.500	0.495	0.510	0.490	0.510	2,024,000	1,021,760	0.5048	8.000	7.920	8.160	7.840	8.160	126,500	8.0772	-1.96%
2016-04-12	0	0.510	0.490	0.510	0.500	0.510	40,000	20,080	0.5020	8.160	7.840	8.160	8.000	8.160	2,500	8.0320	0.00%
2016-04-11	0	0.510	0.490	0.510	0.490	0.510	680,000	340,880	0.5013	8.160	7.840	8.160	7.840	8.160	42,500	8.0207	0.00%
2016-04-08	0	0.510	0.500	0.510	0.490	0.510	448,000	223,640	0.4992	8.160	8.000	8.160	7.840	8.160	28,000	7.9871	2.00%
2016-04-07	0	0.500	0.500	0.510	0.500	0.520	840,000	425,280	0.5063	8.000	8.000	8.160	8.000	8.320	52,500	8.1006	-5.66%
2016-04-06	0	0.530	0.500	0.530	0.500	0.530	1,288,093	658,689	0.5114	8.480	8.000	8.480	8.000	8.480	80,506	8.1819	0.00%
2016-04-05	0	0.530	0.520	0.540	0.520	0.550	2,568,000	1,368,560	0.5329	8.480	8.320	8.640	8.320	8.800	160,500	8.5269	-3.64%
2016-04-01	0	0.550	0.530	0.550	0.540	0.560	2,272,000	1,247,280	0.5490	8.800	8.480	8.800	8.640	8.960	142,000	8.7837	-1.79%
2016-03-31	0	0.560	0.540	0.560	0.540	0.560	456,000	251,760	0.5521	8.960	8.640	8.960	8.640	8.960	28,500	8.8337	1.82%
2016-03-30	0	0.550	0.540	0.560	0.550	0.550	312,000	171,600	0.5500	8.800	8.640	8.960	8.800	8.800	19,500	8.8000	-1.79%
2016-03-29	0	0.560	0.540	0.560	0.530	0.560	832,000	458,960	0.5516	8.960	8.640	8.960	8.480	8.960	52,000	8.8262	0.00%
2016-03-24	0	0.560	0.550	0.560	0.540	0.600	2,736,000	1,569,520	0.5737	8.960	8.800	8.960	8.640	9.600	171,000	9.1785	-3.45%
2016-03-23	0	0.580	0.560	0.580	0.570	0.580	256,000	146,240	0.5713	9.280	8.960	9.280	9.120	9.280	16,000	9.1400	-1.69%
2016-03-22	0	0.590	0.580	0.590	0.580	0.610	2,751,300	1,630,328	0.5926	9.440	9.280	9.440	9.280	9.760	171,956	9.4811	1.72%
2016-03-21	0	0.580	0.580	0.590	0.520	0.590	7,960,000	4,365,200	0.5484	9.280	9.280	9.440	8.320	9.440	497,500	8.7743	9.43%
2016-03-18	0	0.530	0.530	0.540	0.530	0.540	904,000	485,520	0.5371	8.480	8.480	8.640	8.480	8.640	56,500	8.5933	-1.85%
2016-03-17	0	0.540	0.520	0.540	0.520	0.540	864,000	456,560	0.5284	8.640	8.320	8.640	8.320	8.640	54,000	8.4548	0.00%
2016-03-16	0	0.540	0.530	0.540	0.530	0.550	1,200,000	645,600	0.5380	8.640	8.480	8.640	8.480	8.800	75,000	8.6080	-1.82%
2016-03-15	0	0.550	0.530	0.550	0.540	0.550	224,062	122,031	0.5446	8.800	8.480	8.800	8.640	8.800	14,004	8.7141	0.00%
2016-03-14	0	0.550	0.530	0.550	0.520	0.560	2,784,000	1,495,200	0.5371	8.800	8.480	8.800	8.320	8.960	174,000	8.5931	5.77%
2016-03-11	0	0.520	0.510	0.530	0.520	0.540	944,000	497,200	0.5267	8.320	8.160	8.480	8.320	8.640	59,000	8.4271	0.00%
2016-03-10	0	0.520	0.520	0.530	0.500	0.550	2,376,000	1,256,640	0.5289	8.320	8.320	8.480	8.000	8.800	148,500	8.4622	1.96%
2016-03-09	0	0.510	0.500	0.510	0.500	0.520	272,000	140,400	0.5162	8.160	8.000	8.160	8.000	8.320	17,000	8.2588	-1.92%
2016-03-08	0	0.520	0.510	0.520	0.490	0.520	520,000	264,480	0.5086	8.320	8.160	8.320	7.840	8.320	32,500	8.1378	4.00%
2016-03-07	0	0.500	0.490	0.500	0.490	0.500	416,000	207,320	0.4984	8.000	7.840	8.000	7.840	8.000	26,000	7.9738	2.04%
2016-03-04	0	0.490	0.490	0.495	0.485	0.510	504,000	249,040	0.4941	7.840	7.840	7.920	7.760	8.160	31,500	7.9060	-2.00%
2016-03-03	0	0.500	0.495	0.510	0.470	0.510	792,000	395,120	0.4989	8.000	7.920	8.160	7.520	8.160	49,500	7.9822	-1.96%
2016-03-02	0	0.510	0.495	0.510	0.490	0.510	1,720,016	857,407	0.4985	8.160	7.920	8.160	7.840	8.160	107,501	7.9758	4.08%
2016-03-01	0	0.490	0.485	0.490	0.465	0.490	832,000	397,160	0.4774	7.840	7.760	7.840	7.440	7.840	52,000	7.6377	5.38%
2016-02-29	0	0.465	0.465	0.480	0.460	0.550	6,680,000	3,440,040	0.5150	7.440	7.440	7.680	7.360	8.800	417,500	8.2396	-13.89%
2016-02-26	0	0.540	0.530	0.550	0.530	0.570	2,666,500	1,470,445	0.5515	8.640	8.480	8.800	8.480	9.120	166,656	8.8232	0.00%
2016-02-25	0	0.540	0.530	0.540	0.540	0.590	4,856,000	2,781,760	0.5729	8.640	8.480	8.640	8.640	9.440	303,500	9.1656	-6.90%
2016-02-24	0	0.580	0.580	0.590	0.550	0.600	3,856,000	2,257,600	0.5855	9.280	9.280	9.440	8.800	9.600	241,000	9.3676	5.45%
2016-02-23	0	0.550	0.540	0.560	0.500	0.580	2,904,000	1,529,600	0.5267	8.800	8.640	8.960	8.000	9.280	181,500	8.4275	11.11%
2016-02-22	0	0.495	0.490	0.500	0.480	0.500	2,320,000	1,131,480	0.4877	7.920	7.840	8.000	7.680	8.000	145,000	7.8033	3.13%
2016-02-19	0	0.480	0.470	0.485	0.470	0.480	1,616,000	767,840	0.4751	7.680	7.520	7.760	7.520	7.680	101,000	7.6024	2.13%
2016-02-18	0	0.470	0.470	0.480	0.465	0.490	2,152,000	1,028,440	0.4779	7.520	7.520	7.680	7.440	7.840	134,500	7.6464	-1.05%
2016-02-17	0	0.475	0.470	0.480	0.455	0.475	1,368,000	628,680	0.4596	7.600	7.520	7.680	7.280	7.600	85,500	7.3530	1.06%
2016-02-16	0	0.470	0.475	0.480	0.450	0.485	3,304,000	1,531,320	0.4635	7.520	7.600	7.680	7.200	7.760	206,500	7.4156	4.44%
2016-02-15	0	0.450	0.440	0.460	0.440	0.465	2,360,000	1,080,160	0.4577	7.200	7.040	7.360	7.040	7.440	147,500	7.3231	0.00%
2016-02-12	0	0.450	0.440	0.485	0.445	0.480	632,000	286,720	0.4537	7.200	7.040	7.760	7.120	7.680	39,500	7.2587	-8.16%
2016-02-11	0	0.490	0.460	0.490	0.490	0.495	152,000	74,960	0.4932	7.840	7.360	7.840	7.840	7.920	9,500	7.8905	6.52%
2016-02-05	0	0.460	0.440	0.470	0.460	0.460	40,000	18,400	0.4600	7.360	7.040	7.520	7.360	7.360	2,500	7.3600	0.00%
2016-02-04	0	0.460	0.445	0.470	0.440	0.460	88,155	39,305	0.4459	7.360	7.120	7.520	7.040	7.360	5,510	7.1338	5.75%
2016-02-03	0	0.435	0.430	0.440	0.420	0.455	288,124	123,694	0.4293	6.960	6.880	7.040	6.720	7.280	18,008	6.8689	-1.14%
2016-02-02	0	0.440	0.440	0.445	0.440	0.445	976,000	429,480	0.4400	7.040	7.040	7.120	7.040	7.120	61,000	7.0407	-2.22%
2016-02-01	0	0.450	0.435	0.455	0.440	0.460	1,256,155	570,786	0.4544	7.200	6.960	7.280	7.040	7.360	78,510	7.2703	1.12%
2016-01-29	0	0.445	0.440	0.450	0.435	0.445	576,000	252,600	0.4385	7.120	7.040	7.200	6.960	7.120	36,000	7.0167	3.49%
2016-01-28	0	0.430	0.420	0.430	0.420	0.440	344,000	147,480	0.4287	6.880	6.720	6.880	6.720	7.040	21,500	6.8595	0.00%
2016-01-27	0	0.430	0.425	0.430	0.430	0.430	728,000	313,040	0.4300	6.880	6.800	6.880	6.880	6.880	45,500	6.8800	1.18%
2016-01-26	0	0.425	0.415	0.430	0.420	0.440	1,112,000	480,960	0.4325	6.800	6.640	6.880	6.720	7.040	69,500	6.9203	-6.59%
2016-01-25	0	0.455	0.450	0.470	0.455	0.480	168,000	78,600	0.4679	7.280	7.200	7.520	7.280	7.680	10,500	7.4857	-2.15%
2016-01-22	0	0.465	0.450	0.465	0.440	0.465	832,000	370,560	0.4454	7.440	7.200	7.440	7.040	7.440	52,000	7.1262	4.49%
2016-01-21	0	0.445	0.420	0.445	0.420	0.455	1,608,093	721,160	0.4485	7.120	6.720	7.120	6.720	7.280	100,506	7.1753	-2.20%
2016-01-20	0	0.455	0.455	0.470	0.450	0.475	1,072,000	499,800	0.4662	7.280	7.280	7.520	7.200	7.600	67,000	7.4597	-5.21%
2016-01-19	0	0.480	0.470	0.485	0.460	0.485	3,224,000	1,544,320	0.4790	7.680	7.520	7.760	7.360	7.760	201,500	7.6641	3.23%
2016-01-18	0	0.465	0.455	0.465	0.455	0.475	3,360,000	1,568,840	0.4669	7.440	7.280	7.440	7.280	7.600	210,000	7.4707	-6.06%
2016-01-15	0	0.495	0.495	0.500	0.495	0.520	4,648,000	2,371,080	0.5101	7.920	7.920	8.000	7.920	8.320	290,500	8.1621	-4.81%
2016-01-14	0	0.520	0.510	0.520	0.500	0.560	9,120,000	4,724,960	0.5181	8.320	8.160	8.320	8.000	8.960	570,000	8.2894	-8.77%
2016-01-13	0	0.570	0.570	0.580	0.570	0.580	1,768,000	1,018,000	0.5758	9.120	9.120	9.280	9.120	9.280	110,500	9.2127	0.00%
2016-01-12	0	0.570	0.560	0.580	0.560	0.600	18,784,000	11,220,880	0.5974	9.120	8.960	9.280	8.960	9.600	1,174,000	9.5578	-5.00%
2016-01-11	0	0.600	0.590	0.600	0.590	0.650	41,032,000	26,373,200	0.6427	9.600	9.440	9.600	9.440	10.40	2,564,500	10.284	-6.25%
2016-01-08	0	0.640	0.630	0.640	0.590	0.640	3,888,007	2,385,364	0.6135	10.24	10.08	10.24	9.440	10.24	243,000	9.8163	6.67%
2016-01-07	0	0.600	0.600	0.610	0.570	0.630	5,784,000	3,461,680	0.5985	9.600	9.600	9.760	9.120	10.08	361,500	9.5759	-4.76%
2016-01-06	0	0.630	0.620	0.630	0.620	0.630	3,544,000	2,207,440	0.6229	10.08	9.920	10.08	9.920	10.08	221,500	9.9659	3.28%
2016-01-05	0	0.610	0.610	0.630	0.610	0.610	432,155	263,617	0.6100	9.760	9.760	10.08	9.760	9.760	27,010	9.7601	0.00%
2016-01-04	0	0.610	0.600	0.620	0.610	0.680	7,352,000	4,725,120	0.6427	9.760	9.600	9.920	9.760	10.88	459,500	10.283	-7.58%
2015-12-31	0	0.660	0.660	0.670	0.660	0.660	536,000	353,760	0.6600	10.56	10.56	10.72	10.56	10.56	33,500	10.560	-1.49%
2015-12-30	0	0.670	0.660	0.670	0.660	0.670	2,704,000	1,795,920	0.6642	10.72	10.56	10.72	10.56	10.72	169,000	10.627	0.00%
2015-12-29	0	0.670	0.660	0.670	0.650	0.700	24,496,000	16,950,880	0.6920	10.72	10.56	10.72	10.40	11.20	1,531,000	11.072	1.52%
2015-12-28	0	0.660	0.650	0.660	0.650	0.690	3,672,000	2,446,400	0.6662	10.56	10.40	10.56	10.40	11.04	229,500	10.660	-4.35%
2015-12-24	0	0.690	0.680	0.690	0.680	0.700	68,256,000	47,750,800	0.6996	11.04	10.88	11.04	10.88	11.20	4,266,000	11.193	2.99%
2015-12-23	0	0.670	0.670	0.680	0.670	0.710	44,536,000	31,054,000	0.6973	10.72	10.72	10.88	10.72	11.36	2,783,500	11.156	-1.47%
2015-12-22	0	0.680	0.670	0.680	0.660	0.690	6,656,000	4,513,280	0.6781	10.88	10.72	10.88	10.56	11.04	416,000	10.849	1.49%
2015-12-21	0	0.670	0.660	0.670	0.620	0.720	13,878,000	9,367,180	0.6750	10.72	10.56	10.72	9.920	11.52	867,375	10.799	8.06%
2015-12-18	0	0.620	0.610	0.620	0.590	0.620	16,760,000	10,090,560	0.6021	9.920	9.760	9.920	9.440	9.920	1,047,500	9.6330	1.64%
2015-12-17	0	0.610	0.610	0.620	0.600	0.620	17,720,000	10,840,240	0.6118	9.760	9.760	9.920	9.600	9.920	1,107,500	9.7880	1.67%
2015-12-16	0	0.600	0.600	0.610	0.580	0.630	17,240,000	10,347,280	0.6002	9.600	9.600	9.760	9.280	10.08	1,077,500	9.6030	3.45%
2015-12-15	0	0.580	0.570	0.580	0.570	0.610	4,344,000	2,546,480	0.5862	9.280	9.120	9.280	9.120	9.760	271,500	9.3793	-3.33%
2015-12-14	0	0.600	0.590	0.600	0.540	0.610	3,306,132	1,949,236	0.5896	9.600	9.440	9.600	8.640	9.760	206,633	9.4333	3.45%
2015-12-11	0	0.580	0.570	0.580	0.560	0.600	10,208,000	5,951,680	0.5830	9.280	9.120	9.280	8.960	9.600	638,000	9.3287	-3.33%
2015-12-10	0	0.600	0.590	0.600	0.560	0.610	71,552,000	42,825,360	0.5985	9.600	9.440	9.600	8.960	9.760	4,472,000	9.5763	0.00%
2015-12-09	0	0.600	0.600	0.610	0.520	0.630	79,516,000	47,405,040	0.5962	9.600	9.600	9.760	8.320	10.08	4,969,750	9.5387	15.38%
2015-12-08	0	0.520	0.510	0.520	0.500	0.590	18,248,000	9,615,920	0.5270	8.320	8.160	8.320	8.000	9.440	1,140,500	8.4313	-5.45%
2015-12-07	0	0.550	0.550	0.560	0.475	0.600	43,548,000	24,094,040	0.5533	8.800	8.800	8.960	7.600	9.600	2,721,750	8.8524	17.02%
2015-12-04	0	0.470	0.460	0.475	0.445	0.470	2,784,000	1,269,760	0.4561	7.520	7.360	7.600	7.120	7.520	174,000	7.2975	2.17%
2015-12-03	0	0.460	0.460	0.465	0.455	0.460	3,288,000	1,512,320	0.4600	7.360	7.360	7.440	7.280	7.360	205,500	7.3592	2.22%
2015-12-02	0	0.450	0.445	0.450	0.440	0.460	2,101,325	953,902	0.4540	7.200	7.120	7.200	7.040	7.360	131,333	7.2632	0.00%
2015-12-01	0	0.450	0.445	0.450	0.435	0.480	6,360,000	2,848,320	0.4478	7.200	7.120	7.200	6.960	7.680	397,500	7.1656	-6.25%
2015-11-30	0	0.480	0.475	0.480	0.430	0.510	12,784,000	6,156,600	0.4816	7.680	7.600	7.680	6.880	8.160	799,000	7.7054	9.09%
2015-11-27	0	0.440	0.435	0.450	0.355	0.490	16,096,000	7,033,440	0.4370	7.040	6.960	7.200	5.680	7.840	1,006,000	6.9915	18.92%
2015-11-26	0	0.370	0.365	0.370	0.340	0.370	1,960,000	707,760	0.3611	5.920	5.840	5.920	5.440	5.920	122,500	5.7776	8.82%
2015-11-25	0	0.340	0.340	0.345	-	-	0	0	-	5.440	5.440	5.520	-	-	0	-	0.00%
2015-11-24	0	0.340	0.330	0.345	0.340	0.345	3,016,000	1,025,680	0.3401	5.440	5.280	5.520	5.440	5.520	188,500	5.4413	-1.45%
2015-11-23	0	0.345	0.340	0.350	0.340	0.350	8,152,000	2,784,160	0.3415	5.520	5.440	5.600	5.440	5.600	509,500	5.4645	0.00%
2015-11-20	0	0.345	0.340	0.345	0.340	0.345	2,096,000	713,000	0.3402	5.520	5.440	5.520	5.440	5.520	131,000	5.4427	1.47%
2015-11-19	0	0.340	0.330	0.345	0.340	0.350	3,264,000	1,109,840	0.3400	5.440	5.280	5.520	5.440	5.600	204,000	5.4404	0.00%
2015-11-18	0	0.340	0.325	0.350	0.340	0.340	4,000,000	1,360,000	0.3400	5.440	5.200	5.600	5.440	5.440	250,000	5.4400	0.00%
2015-11-17	0	0.340	0.320	0.340	-	-	0	0	-	5.440	5.120	5.440	-	-	0	-	0.00%
2015-11-16	0	0.340	0.320	0.340	0.330	0.350	544,000	184,960	0.3400	5.440	5.120	5.440	5.280	5.600	34,000	5.4400	0.00%
2015-11-13	0	0.340	0.340	0.350	0.340	0.340	32,000	10,880	0.3400	5.440	5.440	5.600	5.440	5.440	2,000	5.4400	-1.45%
2015-11-12	0	0.345	0.340	0.345	0.340	0.350	784,000	267,040	0.3406	5.520	5.440	5.520	5.440	5.600	49,000	5.4498	-1.43%
2015-11-11	0	0.350	0.340	0.350	0.350	0.350	168,000	58,800	0.3500	5.600	5.440	5.600	5.600	5.600	10,500	5.6000	0.00%
2015-11-10	0	0.350	0.340	0.350	0.340	0.350	1,272,000	442,480	0.3479	5.600	5.440	5.600	5.440	5.600	79,500	5.5658	0.00%
2015-11-09	0	0.350	0.340	0.350	0.340	0.350	152,000	52,480	0.3453	5.600	5.440	5.600	5.440	5.600	9,500	5.5242	0.00%
2015-11-06	0	0.350	0.345	0.350	-	-	0	0	-	5.600	5.520	5.600	-	-	0	-	0.00%
2015-11-05	0	0.350	0.345	0.350	0.340	0.350	72,000	24,800	0.3444	5.600	5.520	5.600	5.440	5.600	4,500	5.5111	2.94%
2015-11-04	0	0.340	0.340	0.345	0.340	0.345	1,920,000	653,320	0.3403	5.440	5.440	5.520	5.440	5.520	120,000	5.4443	0.00%
2015-11-03	0	0.340	0.330	0.340	0.330	0.340	176,000	58,320	0.3314	5.440	5.280	5.440	5.280	5.440	11,000	5.3018	0.00%
2015-11-02	0	0.340	0.330	0.340	0.330	0.350	1,040,000	352,880	0.3393	5.440	5.280	5.440	5.280	5.600	65,000	5.4289	-2.86%
2015-10-30	0	0.350	0.340	0.350	0.340	0.350	1,112,000	382,680	0.3441	5.600	5.440	5.600	5.440	5.600	69,500	5.5062	-1.41%
2015-10-29	0	0.355	0.355	0.365	0.350	0.355	2,008,000	705,600	0.3514	5.680	5.680	5.840	5.600	5.680	125,500	5.6223	-2.74%
2015-10-28	0	0.365	0.360	0.375	0.365	0.365	24,000	8,760	0.3650	5.840	5.760	6.000	5.840	5.840	1,500	5.8400	0.00%
2015-10-27	0	0.365	0.360	0.370	0.365	0.365	32,000	11,680	0.3650	5.840	5.760	5.920	5.840	5.840	2,000	5.8400	0.00%
2015-10-26	0	0.365	0.360	0.370	0.360	0.375	1,128,000	414,080	0.3671	5.840	5.760	5.920	5.760	6.000	70,500	5.8735	-3.95%
2015-10-23	0	0.380	0.380	0.385	0.370	0.380	960,000	363,280	0.3784	6.080	6.080	6.160	5.920	6.080	60,000	6.0547	0.00%
2015-10-22	0	0.380	0.380	0.395	0.380	0.390	776,000	298,360	0.3845	6.080	6.080	6.320	6.080	6.240	48,500	6.1518	-7.32%
2015-10-20	0	0.410	0.400	0.410	0.410	0.415	120,000	49,560	0.4130	6.560	6.400	6.560	6.560	6.640	7,500	6.6080	-1.20%
2015-10-19	0	0.415	0.395	0.415	0.405	0.415	472,000	193,720	0.4104	6.640	6.320	6.640	6.480	6.640	29,500	6.5668	6.41%
2015-10-16	0	0.390	0.390	0.400	0.390	0.390	184,000	71,760	0.3900	6.240	6.240	6.400	6.240	6.240	11,500	6.2400	-2.50%
2015-10-15	0	0.400	0.395	0.400	0.385	0.400	1,040,000	408,280	0.3926	6.400	6.320	6.400	6.160	6.400	65,000	6.2812	-2.44%
2015-10-14	0	0.410	0.390	0.410	0.390	0.410	576,000	229,520	0.3985	6.560	6.240	6.560	6.240	6.560	36,000	6.3756	-1.20%
2015-10-13	0	0.415	0.415	0.425	0.360	0.425	4,328,000	1,784,280	0.4123	6.640	6.640	6.800	5.760	6.800	270,500	6.5962	5.06%
2015-10-12	0	0.395	0.350	0.400	0.330	0.395	1,448,000	525,200	0.3627	6.320	5.600	6.400	5.280	6.320	90,500	5.8033	16.18%
2015-10-09	0	0.340	0.340	0.360	0.340	0.350	400,000	139,840	0.3496	5.440	5.440	5.760	5.440	5.600	25,000	5.5936	-2.86%
2015-10-08	0	0.350	0.345	0.380	0.345	0.350	112,000	39,120	0.3493	5.600	5.520	6.080	5.520	5.600	7,000	5.5886	-6.67%
2015-10-07	0	0.375	0.350	0.375	0.345	0.375	112,000	39,560	0.3532	6.000	5.600	6.000	5.520	6.000	7,000	5.6514	8.70%
2015-10-06	0	0.345	0.340	0.355	0.345	0.380	160,000	56,440	0.3528	5.520	5.440	5.680	5.520	6.080	10,000	5.6440	-2.82%
2015-10-05	0	0.355	0.355	0.380	0.350	0.350	80,000	28,000	0.3500	5.680	5.680	6.080	5.600	5.600	5,000	5.6000	5.97%
2015-10-02	0	0.335	0.335	0.370	0.335	0.335	184,000	61,640	0.3350	5.360	5.360	5.920	5.360	5.360	11,500	5.3600	-1.47%
2015-09-30	0	0.340	0.340	0.365	-	-	0	0	-	5.440	5.440	5.840	-	-	0	-	0.00%
2015-09-29	0	0.340	0.310	0.345	0.340	0.350	872,000	301,360	0.3456	5.440	4.960	5.520	5.440	5.600	54,500	5.5295	-2.86%
2015-09-25	0	0.350	0.350	0.360	0.350	0.350	40,000	14,000	0.3500	5.600	5.600	5.760	5.600	5.600	2,500	5.6000	0.00%
2015-09-24	0	0.350	0.350	0.360	0.350	0.350	56,000	19,600	0.3500	5.600	5.600	5.760	5.600	5.600	3,500	5.6000	-1.41%
2015-09-23	0	0.355	0.335	0.360	-	-	0	0	-	5.680	5.360	5.760	-	-	0	-	0.00%
2015-09-22	0	0.355	0.340	0.360	-	-	0	0	-	5.680	5.440	5.760	-	-	0	-	0.00%
2015-09-21	0	0.355	0.350	0.360	0.345	0.355	56,000	19,560	0.3493	5.680	5.600	5.760	5.520	5.680	3,500	5.5886	2.90%
2015-09-18	0	0.345	0.345	0.355	0.340	0.350	328,000	113,720	0.3467	5.520	5.520	5.680	5.440	5.600	20,500	5.5473	1.47%
2015-09-17	0	0.340	0.340	0.365	0.335	0.370	96,000	33,800	0.3521	5.440	5.440	5.840	5.360	5.920	6,000	5.6333	-5.56%
2015-09-16	0	0.360	0.360	0.370	0.335	0.360	80,000	28,400	0.3550	5.760	5.760	5.920	5.360	5.760	5,000	5.6800	0.00%
2015-09-15	0	0.360	0.335	0.360	-	-	0	0	-	5.760	5.360	5.760	-	-	0	-	0.00%
2015-09-14	0	0.360	0.325	0.360	-	-	0	0	-	5.760	5.200	5.760	-	-	0	-	0.00%
2015-09-11	0	0.360	0.340	0.360	-	-	0	0	-	5.760	5.440	5.760	-	-	0	-	0.00%
2015-09-10	0	0.360	0.330	0.360	-	-	0	0	-	5.760	5.280	5.760	-	-	0	-	0.00%
2015-09-09	0	0.360	0.340	0.360	0.340	0.365	256,000	88,440	0.3455	5.760	5.440	5.760	5.440	5.840	16,000	5.5275	-1.37%
2015-09-08	0	0.365	0.350	0.365	-	-	0	0	-	5.840	5.600	5.840	-	-	0	-	0.00%
2015-09-07	0	0.365	0.350	0.365	0.360	0.370	248,000	91,360	0.3684	5.840	5.600	5.840	5.760	5.920	15,500	5.8942	1.39%
2015-09-04	0	0.360	0.350	0.365	0.355	0.360	600,000	215,000	0.3583	5.760	5.600	5.840	5.680	5.760	37,500	5.7333	4.35%
2015-09-02	0	0.345	0.340	0.355	0.340	0.355	904,000	313,760	0.3471	5.520	5.440	5.680	5.440	5.680	56,500	5.5533	-2.82%
2015-09-01	0	0.355	0.355	0.360	0.340	0.360	424,000	150,200	0.3542	5.680	5.680	5.760	5.440	5.760	26,500	5.6679	1.43%
2015-08-31	0	0.350	0.350	0.360	0.330	0.350	824,000	282,640	0.3430	5.600	5.600	5.760	5.280	5.600	51,500	5.4882	-5.41%
2015-08-28	0	0.370	0.340	0.370	0.370	0.370	536,000	198,320	0.3700	5.920	5.440	5.920	5.920	5.920	33,500	5.9200	4.23%
2015-08-27	0	0.355	0.355	0.360	-	-	0	0	-	5.680	5.680	5.760	-	-	0	-	7.58%
2015-08-26	0	0.330	0.330	0.350	0.325	0.330	24,000	7,840	0.3267	5.280	5.280	5.600	5.200	5.280	1,500	5.2267	-1.49%
2015-08-25	0	0.335	0.325	0.350	0.325	0.355	929,000	310,680	0.3344	5.360	5.200	5.600	5.200	5.680	58,062	5.3508	3.08%
2015-08-24	0	0.325	0.325	0.330	0.315	0.325	712,000	227,760	0.3199	5.200	5.200	5.280	5.040	5.200	44,500	5.1182	-13.33%
2015-08-21	0	0.375	0.375	0.380	0.375	0.375	8,000	3,000	0.3750	6.000	6.000	6.080	6.000	6.000	500	6.0000	0.00%
2015-08-20	0	0.375	0.375	0.380	0.375	0.405	1,248,000	482,520	0.3866	6.000	6.000	6.080	6.000	6.480	78,000	6.1862	-7.41%
2015-08-19	0	0.405	0.405	0.415	0.405	0.405	64,000	25,920	0.4050	6.480	6.480	6.640	6.480	6.480	4,000	6.4800	1.25%
2015-08-18	0	0.400	0.400	0.420	0.400	0.415	392,000	160,600	0.4097	6.400	6.400	6.720	6.400	6.640	24,500	6.5551	-4.76%
2015-08-17	0	0.420	0.415	0.425	0.420	0.420	80,000	33,600	0.4200	6.720	6.640	6.800	6.720	6.720	5,000	6.7200	-2.33%
2015-08-14	0	0.430	0.420	0.430	-	-	0	0	-	6.880	6.720	6.880	-	-	0	-	0.00%
2015-08-13	0	0.430	0.415	0.430	0.415	0.430	608,000	254,280	0.4182	6.880	6.640	6.880	6.640	6.880	38,000	6.6916	2.38%
2015-08-12	0	0.420	0.410	0.430	0.420	0.420	432,000	181,440	0.4200	6.720	6.560	6.880	6.720	6.720	27,000	6.7200	-4.55%
2015-08-11	0	0.440	0.420	0.440	0.440	0.440	176,000	77,440	0.4400	7.040	6.720	7.040	7.040	7.040	11,000	7.0400	2.33%
2015-08-10	0	0.430	0.415	0.440	0.425	0.430	288,000	123,680	0.4294	6.880	6.640	7.040	6.800	6.880	18,000	6.8711	4.88%
2015-08-07	0	0.410	0.410	0.425	0.410	0.410	216,000	88,560	0.4100	6.560	6.560	6.800	6.560	6.560	13,500	6.5600	0.00%
2015-08-06	0	0.410	0.410	0.430	0.410	0.420	96,000	39,600	0.4125	6.560	6.560	6.880	6.560	6.720	6,000	6.6000	-2.38%
2015-08-05	0	0.420	0.415	0.430	-	-	0	0	-	6.720	6.640	6.880	-	-	0	-	0.00%
2015-08-04	0	0.420	0.410	0.430	-	-	5,000	1,950	0.3900	6.720	6.560	6.880	-	-	312	6.2400	0.00%
2015-08-03	0	0.420	0.410	0.430	0.420	0.425	240,000	101,040	0.4210	6.720	6.560	6.880	6.720	6.800	15,000	6.7360	0.00%
2015-07-31	0	0.420	0.420	0.430	0.420	0.440	160,000	67,920	0.4245	6.720	6.720	6.880	6.720	7.040	10,000	6.7920	-4.55%
2015-07-30	0	0.440	0.425	0.450	0.440	0.450	85,000	37,970	0.4467	7.040	6.800	7.200	7.040	7.200	5,312	7.1473	-2.22%
2015-07-29	0	0.450	0.425	0.455	0.450	0.450	168,000	75,600	0.4500	7.200	6.800	7.280	7.200	7.200	10,500	7.2000	2.27%
2015-07-28	0	0.440	0.440	0.450	0.435	0.470	200,000	89,000	0.4450	7.040	7.040	7.200	6.960	7.520	12,500	7.1200	0.00%
2015-07-27	0	0.440	0.435	0.440	0.435	0.450	200,000	89,280	0.4464	7.040	6.960	7.040	6.960	7.200	12,500	7.1424	-4.35%
2015-07-24	0	0.460	0.455	0.470	0.455	0.460	168,000	77,040	0.4586	7.360	7.280	7.520	7.280	7.360	10,500	7.3371	0.00%
2015-07-23	0	0.460	0.460	0.470	0.460	0.475	96,000	44,640	0.4650	7.360	7.360	7.520	7.360	7.600	6,000	7.4400	0.00%
2015-07-22	0	0.460	0.460	0.470	0.460	0.485	352,000	164,880	0.4684	7.360	7.360	7.520	7.360	7.760	22,000	7.4945	-5.15%
2015-07-21	0	0.485	0.485	0.510	0.450	0.530	6,672,000	3,223,360	0.4831	7.760	7.760	8.160	7.200	8.480	417,000	7.7299	12.79%
2015-07-20	0	0.430	0.430	0.440	0.420	0.440	184,000	79,120	0.4300	6.880	6.880	7.040	6.720	7.040	11,500	6.8800	-2.27%
2015-07-17	0	0.440	0.420	0.460	0.440	0.440	128,000	56,320	0.4400	7.040	6.720	7.360	7.040	7.040	8,000	7.0400	0.00%
2015-07-16	0	0.440	0.440	0.460	0.420	0.440	984,000	432,480	0.4395	7.040	7.040	7.360	6.720	7.040	61,500	7.0322	3.53%
2015-07-15	0	0.425	0.420	0.440	0.420	0.440	504,000	219,440	0.4354	6.800	6.720	7.040	6.720	7.040	31,500	6.9663	-4.49%
2015-07-14	0	0.445	0.425	0.445	0.410	0.445	944,000	401,280	0.4251	7.120	6.800	7.120	6.560	7.120	59,000	6.8014	1.14%
2015-07-13	0	0.440	0.435	0.440	0.440	0.445	1,080,000	479,960	0.4444	7.040	6.960	7.040	7.040	7.120	67,500	7.1105	-2.22%
2015-07-10	0	0.450	0.445	0.455	0.425	0.455	816,000	365,040	0.4474	7.200	7.120	7.280	6.800	7.280	51,000	7.1576	5.88%
2015-07-09	0	0.425	0.425	0.435	0.400	0.435	2,064,000	852,240	0.4129	6.800	6.800	6.960	6.400	6.960	129,000	6.6065	6.25%
2015-07-08	0	0.400	0.400	0.420	0.340	0.425	27,544,800	11,064,304	0.4017	6.400	6.400	6.720	5.440	6.800	1,721,550	6.4269	-5.88%
2015-07-07	0	0.425	0.420	0.425	0.425	0.430	136,000	58,280	0.4285	6.800	6.720	6.800	6.800	6.880	8,500	6.8565	0.00%
2015-07-06	0	0.425	0.425	0.440	0.420	0.470	10,189,000	4,563,840	0.4479	6.800	6.800	7.040	6.720	7.520	636,812	7.1667	-9.57%
2015-07-03	0	0.470	0.470	0.480	0.470	0.480	5,416,000	2,549,720	0.4708	7.520	7.520	7.680	7.520	7.680	338,500	7.5324	0.00%
2015-07-02	0	0.470	0.470	0.480	0.470	0.475	7,896,000	3,713,360	0.4703	7.520	7.520	7.680	7.520	7.600	493,500	7.5245	-1.05%
2015-06-30	0	0.475	0.475	0.490	0.465	0.480	3,216,000	1,512,080	0.4702	7.600	7.600	7.840	7.440	7.680	201,000	7.5228	1.06%
2015-06-29	0	0.470	0.470	0.485	0.460	0.485	13,560,000	6,369,600	0.4697	7.520	7.520	7.760	7.360	7.760	847,500	7.5158	-3.09%
2015-06-26	0	0.485	0.485	0.490	0.480	0.550	5,040,000	2,578,760	0.5117	7.760	7.760	7.840	7.680	8.800	315,000	8.1865	-4.90%
2015-06-25	0	0.510	0.500	0.520	0.480	0.510	15,536,000	7,589,240	0.4885	8.160	8.000	8.320	7.680	8.160	971,000	7.8159	3.03%
2015-06-24	0	0.495	0.495	0.500	0.480	0.510	6,884,000	3,412,140	0.4957	7.920	7.920	8.000	7.680	8.160	430,250	7.9306	4.21%
2015-06-23	0	0.475	0.470	0.480	0.470	0.475	1,504,000	707,600	0.4705	7.600	7.520	7.680	7.520	7.600	94,000	7.5277	1.06%
2015-06-22	0	0.470	0.470	0.475	0.470	0.475	2,472,000	1,166,000	0.4717	7.520	7.520	7.600	7.520	7.600	154,500	7.5469	-1.05%
2015-06-19	0	0.475	0.465	0.475	0.465	0.480	4,472,000	2,098,760	0.4693	7.600	7.440	7.600	7.440	7.680	279,500	7.5090	0.00%
2015-06-18	0	0.475	0.470	0.480	0.470	0.480	2,248,000	1,065,320	0.4739	7.600	7.520	7.680	7.520	7.680	140,500	7.5823	0.00%
2015-06-17	0	0.475	0.470	0.480	0.455	0.490	4,736,000	2,218,120	0.4684	7.600	7.520	7.680	7.280	7.840	296,000	7.4936	4.40%
2015-06-16	0	0.455	0.455	0.465	0.455	0.460	1,224,000	560,920	0.4583	7.280	7.280	7.440	7.280	7.360	76,500	7.3323	0.00%
2015-06-15	0	0.455	0.455	0.460	0.450	0.470	17,528,000	7,978,440	0.4552	7.280	7.280	7.360	7.200	7.520	1,095,500	7.2829	-3.19%
2015-06-12	0	0.470	0.470	0.480	0.460	0.475	2,273,000	1,071,370	0.4713	7.520	7.520	7.680	7.360	7.600	142,062	7.5415	2.17%
2015-06-11	0	0.460	0.460	0.470	0.455	0.470	2,376,000	1,090,520	0.4590	7.360	7.360	7.520	7.280	7.520	148,500	7.3436	1.10%
2015-06-10	0	0.455	0.455	0.460	0.450	0.465	5,192,000	2,392,520	0.4608	7.280	7.280	7.360	7.200	7.440	324,500	7.3729	-1.09%
2015-06-09	0	0.460	0.450	0.460	0.430	0.460	6,352,000	2,846,080	0.4481	7.360	7.200	7.360	6.880	7.360	397,000	7.1690	-2.13%
2015-06-08	0	0.470	0.460	0.470	0.460	0.470	560,000	261,320	0.4666	7.520	7.360	7.520	7.360	7.520	35,000	7.4663	0.00%
2015-06-05	0	0.470	0.460	0.470	0.460	0.470	2,360,000	1,105,280	0.4683	7.520	7.360	7.520	7.360	7.520	147,500	7.4934	0.00%
2015-06-04	0	0.470	0.465	0.470	0.450	0.490	13,360,000	6,172,720	0.4620	7.520	7.440	7.520	7.200	7.840	835,000	7.3925	-1.05%
2015-06-03	0	0.475	0.470	0.480	0.465	0.490	7,128,000	3,388,520	0.4754	7.600	7.520	7.680	7.440	7.840	445,500	7.6061	-4.04%
2015-06-02	0	0.495	0.485	0.490	0.465	0.510	5,744,000	2,775,920	0.4833	7.920	7.760	7.840	7.440	8.160	359,000	7.7324	-2.94%
2015-06-01	0	0.510	0.500	0.510	0.490	0.510	4,344,000	2,170,000	0.4995	8.160	8.000	8.160	7.840	8.160	271,500	7.9926	6.25%
2015-05-29	0	0.480	0.480	0.490	0.480	0.490	432,000	207,280	0.4798	7.680	7.680	7.840	7.680	7.840	27,000	7.6770	1.05%
2015-05-28	0	0.475	0.475	0.485	0.470	0.500	2,368,000	1,157,480	0.4888	7.600	7.600	7.760	7.520	8.000	148,000	7.8208	2.15%
2015-05-27	0	0.465	0.465	0.485	0.450	0.500	5,672,000	2,728,160	0.4810	7.440	7.440	7.760	7.200	8.000	354,500	7.6958	3.33%
2015-05-26	0	0.450	0.445	0.450	0.450	0.590	24,552,800	12,675,776	0.5163	7.200	7.120	7.200	7.200	9.440	1,534,550	8.2603	-9.09%
2015-05-22	0	0.495	0.480	0.495	0.475	0.500	6,856,000	3,361,440	0.4903	7.920	7.680	7.920	7.600	8.000	428,500	7.8447	5.32%
2015-05-21	0	0.470	0.460	0.470	0.445	0.470	1,296,000	588,880	0.4544	7.520	7.360	7.520	7.120	7.520	81,000	7.2701	4.44%
2015-05-20	0	0.450	0.445	0.450	0.435	0.460	3,720,000	1,667,320	0.4482	7.200	7.120	7.200	6.960	7.360	232,500	7.1713	0.00%
2015-05-19	0	0.450	0.445	0.450	0.410	0.465	4,120,000	1,812,400	0.4399	7.200	7.120	7.200	6.560	7.440	257,500	7.0384	-2.17%
2015-05-18	0	0.460	0.455	0.465	0.455	0.480	2,768,000	1,297,560	0.4688	7.360	7.280	7.440	7.280	7.680	173,000	7.5003	-5.15%
2015-05-15	0	0.485	0.475	0.485	0.455	0.485	1,768,000	838,440	0.4742	7.760	7.600	7.760	7.280	7.760	110,500	7.5877	3.19%
2015-05-14	0	0.470	0.460	0.470	0.455	0.470	576,000	267,280	0.4640	7.520	7.360	7.520	7.280	7.520	36,000	7.4244	1.08%
2015-05-13	0	0.465	0.460	0.470	0.440	0.470	1,699,000	775,630	0.4565	7.440	7.360	7.520	7.040	7.520	106,187	7.3043	2.20%
2015-05-12	0	0.455	0.455	0.460	0.440	0.495	4,008,000	1,856,240	0.4631	7.280	7.280	7.360	7.040	7.920	250,500	7.4101	-4.21%
2015-05-11	0	0.475	0.470	0.480	0.425	0.480	51,968,000	23,412,800	0.4505	7.600	7.520	7.680	6.800	7.680	3,248,000	7.2084	13.10%
2015-05-08	0	0.420	0.410	0.420	0.400	0.425	14,656,000	5,940,400	0.4053	6.720	6.560	6.720	6.400	6.800	916,000	6.4852	-1.18%
2015-05-07	0	0.425	0.415	0.425	0.405	0.440	5,036,000	2,118,280	0.4206	6.800	6.640	6.800	6.480	7.040	314,750	6.7300	-4.49%
2015-05-06	0	0.445	0.445	0.450	0.430	0.470	3,944,000	1,750,080	0.4437	7.120	7.120	7.200	6.880	7.520	246,500	7.0997	-4.30%
2015-05-05	0	0.465	0.460	0.470	0.430	0.500	13,208,000	6,219,880	0.4709	7.440	7.360	7.520	6.880	8.000	825,500	7.5347	8.14%
2015-05-04	0	0.430	0.420	0.430	0.405	0.430	3,033,500	1,252,142	0.4128	6.880	6.720	6.880	6.480	6.880	189,594	6.6043	4.88%
2015-04-30	0	0.410	0.410	0.420	0.395	0.425	11,720,000	4,782,600	0.4081	6.560	6.560	6.720	6.320	6.800	732,500	6.5291	2.50%
2015-04-29	0	0.400	0.400	0.410	0.400	0.425	3,244,000	1,338,780	0.4127	6.400	6.400	6.560	6.400	6.800	202,750	6.6031	-3.61%
2015-04-28	0	0.415	0.410	0.420	0.390	0.430	6,042,500	2,463,215	0.4076	6.640	6.560	6.720	6.240	6.880	377,656	6.5224	3.75%
2015-04-27	0	0.400	0.395	0.400	0.395	0.405	2,976,000	1,190,480	0.4000	6.400	6.320	6.400	6.320	6.480	186,000	6.4004	-2.44%
2015-04-24	0	0.410	0.400	0.410	0.400	0.415	1,224,000	491,080	0.4012	6.560	6.400	6.560	6.400	6.640	76,500	6.4193	1.23%
2015-04-23	0	0.405	0.405	0.410	0.380	0.430	5,768,000	2,362,960	0.4097	6.480	6.480	6.560	6.080	6.880	360,500	6.5547	-2.41%
2015-04-22	0	0.415	0.415	0.420	0.405	0.435	4,064,000	1,680,000	0.4134	6.640	6.640	6.720	6.480	6.960	254,000	6.6142	-4.60%
2015-04-21	0	0.435	0.430	0.435	0.355	0.435	61,409,000	24,348,230	0.3965	6.960	6.880	6.960	5.680	6.960	3,838,062	6.3439	19.18%
2015-04-20	0	0.365	0.345	0.365	0.340	0.365	6,160,000	2,171,680	0.3525	5.840	5.520	5.840	5.440	5.840	385,000	5.6407	2.82%
2015-04-17	0	0.355	0.350	0.355	0.350	0.375	1,744,000	635,480	0.3644	5.680	5.600	5.680	5.600	6.000	109,000	5.8301	-2.74%
2015-04-16	0	0.365	0.365	0.375	0.360	0.375	2,864,000	1,052,560	0.3675	5.840	5.840	6.000	5.760	6.000	179,000	5.8802	1.39%
2015-04-15	0	0.360	0.360	0.365	0.340	0.370	3,608,000	1,279,760	0.3547	5.760	5.760	5.840	5.440	5.920	225,500	5.6752	0.00%
2015-04-14	0	0.360	0.350	0.355	0.345	0.370	3,200,000	1,156,440	0.3614	5.760	5.600	5.680	5.520	5.920	200,000	5.7822	1.41%
2015-04-13	0	0.355	0.355	0.365	0.345	0.375	11,708,500	4,175,290	0.3566	5.680	5.680	5.840	5.520	6.000	731,781	5.7057	2.90%
2015-04-10	0	0.345	0.340	0.345	0.330	0.345	2,580,000	874,320	0.3389	5.520	5.440	5.520	5.280	5.520	161,250	5.4221	2.99%
2015-04-09	0	0.335	0.330	0.335	0.325	0.350	6,348,500	2,120,490	0.3340	5.360	5.280	5.360	5.200	5.600	396,781	5.3442	-4.29%
2015-04-08	0	0.350	0.350	0.355	0.330	0.350	3,644,000	1,258,720	0.3454	5.600	5.600	5.680	5.280	5.600	227,750	5.5268	4.48%
2015-04-02	0	0.335	0.330	0.335	0.330	0.340	1,024,000	338,720	0.3308	5.360	5.280	5.360	5.280	5.440	64,000	5.2925	-1.47%
2015-04-01	0	0.340	0.340	0.345	0.330	0.340	152,000	51,160	0.3366	5.440	5.440	5.520	5.280	5.440	9,500	5.3853	1.49%
2015-03-31	0	0.335	0.330	0.340	0.330	0.335	824,000	272,880	0.3312	5.360	5.280	5.440	5.280	5.360	51,500	5.2986	1.52%
2015-03-30	0	0.330	0.330	0.335	0.330	0.340	1,720,000	576,600	0.3352	5.280	5.280	5.360	5.280	5.440	107,500	5.3637	-2.94%
2015-03-27	0	0.340	0.340	0.345	0.340	0.345	360,000	124,160	0.3449	5.440	5.440	5.520	5.440	5.520	22,500	5.5182	0.00%
2015-03-26	0	0.340	0.340	0.345	0.340	0.345	40,000	13,640	0.3410	5.440	5.440	5.520	5.440	5.520	2,500	5.4560	-1.45%
2015-03-25	0	0.345	0.340	0.345	0.345	0.345	120,000	41,400	0.3450	5.520	5.440	5.520	5.520	5.520	7,500	5.5200	0.00%
2015-03-24	0	0.345	0.345	0.350	0.335	0.345	1,432,000	485,720	0.3392	5.520	5.520	5.600	5.360	5.520	89,500	5.4270	0.00%
2015-03-23	0	0.345	0.345	0.350	0.345	0.350	96,000	33,400	0.3479	5.520	5.520	5.600	5.520	5.600	6,000	5.5667	1.47%
2015-03-20	0	0.340	0.335	0.350	0.340	0.350	3,176,000	1,085,600	0.3418	5.440	5.360	5.600	5.440	5.600	198,500	5.4690	-5.56%
2015-03-19	0	0.360	0.355	0.360	0.360	0.360	32,000	11,520	0.3600	5.760	5.680	5.760	5.760	5.760	2,000	5.7600	1.41%
2015-03-18	0	0.355	0.355	0.375	0.350	0.365	1,696,000	597,600	0.3524	5.680	5.680	6.000	5.600	5.840	106,000	5.6377	0.00%
2015-03-17	0	0.355	0.350	0.370	0.345	0.375	3,784,500	1,311,530	0.3466	5.680	5.600	5.920	5.520	6.000	236,531	5.5448	0.00%
2015-03-16	0	0.355	0.355	0.370	0.345	0.380	432,000	163,200	0.3778	5.680	5.680	5.920	5.520	6.080	27,000	6.0444	-2.74%
2015-03-13	0	0.365	0.365	0.375	0.365	0.365	72,000	26,280	0.3650	5.840	5.840	6.000	5.840	5.840	4,500	5.8400	0.00%
2015-03-12	0	0.365	0.365	0.370	0.365	0.365	288,000	105,120	0.3650	5.840	5.840	5.920	5.840	5.840	18,000	5.8400	1.39%
2015-03-11	0	0.360	0.360	0.375	0.360	0.360	264,000	95,040	0.3600	5.760	5.760	6.000	5.760	5.760	16,500	5.7600	-2.70%
2015-03-10	0	0.370	0.370	0.380	0.365	0.380	1,920,000	724,120	0.3771	5.920	5.920	6.080	5.840	6.080	120,000	6.0343	-1.33%
2015-03-09	0	0.375	0.365	0.375	0.375	0.385	1,728,000	660,560	0.3823	6.000	5.840	6.000	6.000	6.160	108,000	6.1163	1.35%
2015-03-06	0	0.370	0.370	0.375	0.355	0.370	3,448,000	1,253,440	0.3635	5.920	5.920	6.000	5.680	5.920	215,500	5.8164	5.71%
2015-03-05	0	0.350	0.345	0.350	0.345	0.350	1,264,000	441,360	0.3492	5.600	5.520	5.600	5.520	5.600	79,000	5.5868	-1.41%
2015-03-04	0	0.355	0.345	0.355	0.345	0.360	784,000	276,120	0.3522	5.680	5.520	5.680	5.520	5.760	49,000	5.6351	4.41%
2015-03-03	0	0.340	0.335	0.345	0.340	0.340	528,000	179,520	0.3400	5.440	5.360	5.520	5.440	5.440	33,000	5.4400	0.00%
2015-03-02	0	0.340	0.340	0.345	0.335	0.340	248,000	83,800	0.3379	5.440	5.440	5.520	5.360	5.440	15,500	5.4065	1.49%
2015-02-27	0	0.335	0.335	0.345	0.335	0.335	80,000	26,800	0.3350	5.360	5.360	5.520	5.360	5.360	5,000	5.3600	0.00%
2015-02-26	0	0.335	0.335	0.345	0.335	0.345	1,312,000	446,360	0.3402	5.360	5.360	5.520	5.360	5.520	82,000	5.4434	-2.90%
2015-02-25	0	0.345	0.340	0.355	0.340	0.355	1,576,000	546,440	0.3467	5.520	5.440	5.680	5.440	5.680	98,500	5.5476	-1.43%
2015-02-24	0	0.350	0.345	0.350	0.350	0.350	328,000	114,800	0.3500	5.600	5.520	5.600	5.600	5.600	20,500	5.6000	1.45%
2015-02-23	0	0.345	0.345	0.350	0.340	0.350	2,032,000	709,760	0.3493	5.520	5.520	5.600	5.440	5.600	127,000	5.5887	1.47%
2015-02-18	0	0.340	0.340	0.350	0.330	0.350	592,000	204,640	0.3457	5.440	5.440	5.600	5.280	5.600	37,000	5.5308	-1.45%
2015-02-17	0	0.345	0.345	0.350	0.340	0.350	864,000	302,000	0.3495	5.520	5.520	5.600	5.440	5.600	54,000	5.5926	0.00%
2015-02-16	0	0.345	0.345	0.350	0.340	0.350	360,000	125,040	0.3473	5.520	5.520	5.600	5.440	5.600	22,500	5.5573	1.47%
2015-02-13	0	0.340	0.340	0.345	0.335	0.345	1,696,000	579,560	0.3417	5.440	5.440	5.520	5.360	5.520	106,000	5.4675	3.03%
2015-02-12	0	0.330	0.325	0.335	0.330	0.330	96,000	31,680	0.3300	5.280	5.200	5.360	5.280	5.280	6,000	5.2800	0.00%
2015-02-11	0	0.330	0.330	0.335	0.330	0.330	184,000	60,720	0.3300	5.280	5.280	5.360	5.280	5.280	11,500	5.2800	1.54%
2015-02-10	0	0.325	0.320	0.330	0.325	0.325	40,000	12,880	0.3220	5.200	5.120	5.280	5.200	5.200	2,500	5.1520	1.56%
2015-02-09	0	0.320	0.320	0.325	0.320	0.325	96,000	30,760	0.3204	5.120	5.120	5.200	5.120	5.200	6,000	5.1267	-1.54%
2015-02-06	0	0.325	0.325	0.330	0.320	0.325	184,000	59,600	0.3239	5.200	5.200	5.280	5.120	5.200	11,500	5.1826	-1.52%
2015-02-05	0	0.330	0.330	0.335	0.330	0.330	1,848,000	609,840	0.3300	5.280	5.280	5.360	5.280	5.280	115,500	5.2800	1.54%
2015-02-04	0	0.325	0.325	0.330	0.325	0.330	966,880	318,492	0.3294	5.200	5.200	5.280	5.200	5.280	60,430	5.2704	-2.99%
2015-02-03	0	0.335	0.330	0.340	0.330	0.335	488,000	161,080	0.3301	5.360	5.280	5.440	5.280	5.360	30,500	5.2813	-2.90%
2015-02-02	0	0.345	0.335	0.345	0.320	0.345	2,472,000	813,280	0.3290	5.520	5.360	5.520	5.120	5.520	154,500	5.2639	9.52%
2015-01-30	0	0.315	0.315	0.320	0.315	0.320	816,000	261,040	0.3199	5.040	5.040	5.120	5.040	5.120	51,000	5.1184	0.00%
2015-01-29	0	0.315	0.315	0.320	0.315	0.315	320,000	100,800	0.3150	5.040	5.040	5.120	5.040	5.040	20,000	5.0400	-1.56%
2015-01-28	0	0.320	0.315	0.320	0.320	0.325	1,016,000	325,520	0.3204	5.120	5.040	5.120	5.120	5.200	63,500	5.1263	1.59%
2015-01-27	0	0.315	0.315	0.320	0.315	0.320	320,000	101,160	0.3161	5.040	5.040	5.120	5.040	5.120	20,000	5.0580	-3.08%
2015-01-26	0	0.325	0.325	0.330	0.325	0.325	248,000	80,600	0.3250	5.200	5.200	5.280	5.200	5.200	15,500	5.2000	0.00%
2015-01-23	0	0.325	0.315	0.325	0.315	0.325	496,000	159,360	0.3213	5.200	5.040	5.200	5.040	5.200	31,000	5.1406	1.56%
2015-01-22	0	0.320	0.320	0.325	0.310	0.335	1,048,000	335,520	0.3202	5.120	5.120	5.200	4.960	5.360	65,500	5.1224	-1.54%
2015-01-21	0	0.325	0.330	0.335	0.320	0.330	480,000	155,800	0.3246	5.200	5.280	5.360	5.120	5.280	30,000	5.1933	0.00%
2015-01-20	0	0.325	0.325	0.335	0.325	0.335	696,000	229,320	0.3295	5.200	5.200	5.360	5.200	5.360	43,500	5.2717	1.56%
2015-01-19	0	0.320	0.320	0.325	0.320	0.330	280,000	90,160	0.3220	5.120	5.120	5.200	5.120	5.280	17,500	5.1520	-3.03%
2015-01-16	0	0.330	0.330	0.335	0.330	0.340	696,000	230,840	0.3317	5.280	5.280	5.360	5.280	5.440	43,500	5.3067	-2.94%
2015-01-15	0	0.340	0.330	0.345	0.330	0.345	1,256,000	418,080	0.3329	5.440	5.280	5.520	5.280	5.520	78,500	5.3259	3.03%
2015-01-14	0	0.330	0.325	0.330	0.330	0.330	80,000	26,400	0.3300	5.280	5.200	5.280	5.280	5.280	5,000	5.2800	1.54%
2015-01-13	0	0.325	0.325	0.330	0.320	0.325	240,000	77,520	0.3230	5.200	5.200	5.280	5.120	5.200	15,000	5.1680	0.00%
2015-01-12	0	0.325	0.325	0.335	-	-	0	0	-	5.200	5.200	5.360	-	-	0	-	0.00%
2015-01-09	0	0.325	0.325	0.330	0.325	0.330	1,624,000	530,360	0.3266	5.200	5.200	5.280	5.200	5.280	101,500	5.2252	0.00%
2015-01-08	0	0.325	0.325	0.330	0.325	0.330	312,000	102,360	0.3281	5.200	5.200	5.280	5.200	5.280	19,500	5.2492	-1.52%
2015-01-07	0	0.330	0.325	0.335	0.330	0.335	592,000	196,000	0.3311	5.280	5.200	5.360	5.280	5.360	37,000	5.2973	0.00%
2015-01-06	0	0.330	0.330	0.335	0.325	0.330	208,000	68,040	0.3271	5.280	5.280	5.360	5.200	5.280	13,000	5.2338	1.54%
2015-01-05	0	0.325	0.325	0.330	0.325	0.340	3,512,000	1,164,640	0.3316	5.200	5.200	5.280	5.200	5.440	219,500	5.3059	-2.99%
2015-01-02	0	0.335	0.330	0.340	0.330	0.340	536,000	178,840	0.3337	5.360	5.280	5.440	5.280	5.440	33,500	5.3385	0.00%
2014-12-31	0	0.335	0.335	0.340	0.335	0.340	137,120	46,118	0.3363	5.360	5.360	5.440	5.360	5.440	8,570	5.3813	0.00%
2014-12-30	0	0.335	0.330	0.335	0.330	0.335	112,000	37,480	0.3346	5.360	5.280	5.360	5.280	5.360	7,000	5.3543	0.00%
2014-12-29	0	0.335	0.335	0.340	0.325	0.340	256,000	84,800	0.3313	5.360	5.360	5.440	5.200	5.440	16,000	5.3000	1.52%
2014-12-24	0	0.330	0.330	0.340	-	-	0	0	-	5.280	5.280	5.440	-	-	0	-	1.54%
2014-12-23	0	0.325	0.325	0.330	0.320	0.330	744,000	243,800	0.3277	5.200	5.200	5.280	5.120	5.280	46,500	5.2430	-1.52%
2014-12-22	0	0.330	0.330	0.340	0.325	0.330	680,000	223,240	0.3283	5.280	5.280	5.440	5.200	5.280	42,500	5.2527	0.00%
2014-12-19	0	0.330	0.330	0.340	0.330	0.330	192,000	63,360	0.3300	5.280	5.280	5.440	5.280	5.280	12,000	5.2800	0.00%
2014-12-18	0	0.330	0.330	0.335	0.330	0.335	392,000	129,800	0.3311	5.280	5.280	5.360	5.280	5.360	24,500	5.2980	3.13%
2014-12-17	0	0.320	0.320	0.325	0.320	0.325	296,000	96,040	0.3245	5.120	5.120	5.200	5.120	5.200	18,500	5.1914	-1.54%
2014-12-16	0	0.325	0.325	0.335	0.325	0.330	184,000	60,280	0.3276	5.200	5.200	5.360	5.200	5.280	11,500	5.2417	-1.52%
2014-12-15	0	0.330	0.330	0.335	0.330	0.340	600,000	200,000	0.3333	5.280	5.280	5.360	5.280	5.440	37,500	5.3333	-2.94%
2014-12-12	0	0.340	0.330	0.340	0.330	0.340	1,416,000	474,840	0.3353	5.440	5.280	5.440	5.280	5.440	88,500	5.3654	0.00%
2014-12-11	0	0.340	0.340	0.345	0.325	0.340	696,000	230,880	0.3317	5.440	5.440	5.520	5.200	5.440	43,500	5.3076	4.62%
2014-12-10	0	0.325	0.325	0.335	0.320	0.330	240,000	77,920	0.3247	5.200	5.200	5.360	5.120	5.280	15,000	5.1947	-4.41%
2014-12-09	0	0.340	0.335	0.345	0.330	0.345	2,048,000	688,400	0.3361	5.440	5.360	5.520	5.280	5.520	128,000	5.3781	-1.45%
2014-12-08	0	0.345	0.345	0.350	0.340	0.355	2,608,000	906,640	0.3476	5.520	5.520	5.600	5.440	5.680	163,000	5.5622	-2.82%
2014-12-05	0	0.355	0.355	0.360	0.345	0.370	2,264,000	814,920	0.3599	5.680	5.680	5.760	5.520	5.920	141,500	5.7592	1.43%
2014-12-04	0	0.350	0.345	0.355	0.345	0.360	456,000	160,440	0.3518	5.600	5.520	5.680	5.520	5.760	28,500	5.6295	0.00%
2014-12-03	0	0.350	0.350	0.355	0.350	0.360	664,000	233,600	0.3518	5.600	5.600	5.680	5.600	5.760	41,500	5.6289	0.00%
2014-12-02	0	0.350	0.350	0.360	0.350	0.370	1,284,500	459,232	0.3575	5.600	5.600	5.760	5.600	5.920	80,281	5.7203	-5.41%
2014-12-01	0	0.370	0.360	0.370	0.360	0.380	1,448,000	533,360	0.3683	5.920	5.760	5.920	5.760	6.080	90,500	5.8935	-1.33%
2014-11-28	0	0.375	0.370	0.385	0.370	0.395	2,928,000	1,124,600	0.3841	6.000	5.920	6.160	5.920	6.320	183,000	6.1454	2.74%
2014-11-27	0	0.365	0.365	0.380	0.360	0.380	944,000	347,960	0.3686	5.840	5.840	6.080	5.760	6.080	59,000	5.8976	-2.67%
2014-11-26	0	0.375	0.375	0.380	0.350	0.400	6,926,548	2,643,757	0.3817	6.000	6.000	6.080	5.600	6.400	432,909	6.1070	7.14%
2014-11-25	0	0.350	0.350	0.355	0.335	0.365	12,692,700	4,405,598	0.3471	5.600	5.600	5.680	5.360	5.840	793,294	5.5536	-4.11%
2014-11-24	0	0.365	0.365	0.370	0.360	0.370	1,104,000	403,920	0.3659	5.840	5.840	5.920	5.760	5.920	69,000	5.8539	2.82%
2014-11-21	0	0.355	0.355	0.365	0.350	0.375	1,592,000	585,280	0.3676	5.680	5.680	5.840	5.600	6.000	99,500	5.8822	-4.05%
2014-11-20	0	0.370	0.370	0.380	0.370	0.380	2,232,000	841,520	0.3770	5.920	5.920	6.080	5.920	6.080	139,500	6.0324	-2.63%
2014-11-19	0	0.380	0.380	0.385	0.370	0.400	2,584,000	1,012,800	0.3920	6.080	6.080	6.160	5.920	6.400	161,500	6.2712	-3.80%
2014-11-18	0	0.395	0.395	0.400	0.390	0.420	6,160,000	2,459,800	0.3993	6.320	6.320	6.400	6.240	6.720	385,000	6.3891	2.60%
2014-11-17	0	0.385	0.375	0.385	0.350	0.385	4,856,000	1,768,640	0.3642	6.160	6.000	6.160	5.600	6.160	303,500	5.8275	10.00%
2014-11-14	0	0.350	0.345	0.355	0.345	0.360	653,000	229,670	0.3517	5.600	5.520	5.680	5.520	5.760	40,812	5.6274	-2.78%
2014-11-13	0	0.360	0.350	0.365	0.350	0.365	1,720,000	614,160	0.3571	5.760	5.600	5.840	5.600	5.840	107,500	5.7131	1.41%
2014-11-12	0	0.355	0.350	0.360	0.350	0.365	664,000	235,560	0.3548	5.680	5.600	5.760	5.600	5.840	41,500	5.6761	1.43%
2014-11-11	0	0.350	0.335	0.350	0.350	0.350	40,500	14,160	0.3496	5.600	5.360	5.600	5.600	5.600	2,531	5.5941	0.00%
2014-11-10	0	0.350	0.340	0.350	0.330	0.350	944,000	321,320	0.3404	5.600	5.440	5.600	5.280	5.600	59,000	5.4461	4.48%
2014-11-07	0	0.335	0.335	0.340	0.335	0.335	272,000	91,120	0.3350	5.360	5.360	5.440	5.360	5.360	17,000	5.3600	1.52%
2014-11-06	0	0.330	0.330	0.335	0.330	0.335	1,176,000	389,280	0.3310	5.280	5.280	5.360	5.280	5.360	73,500	5.2963	-2.94%
2014-11-05	0	0.340	0.340	0.345	0.335	0.340	200,000	67,960	0.3398	5.440	5.440	5.520	5.360	5.440	12,500	5.4368	3.03%
2014-11-04	0	0.330	0.330	0.340	0.330	0.340	592,000	197,520	0.3336	5.280	5.280	5.440	5.280	5.440	37,000	5.3384	-1.49%
2014-11-03	0	0.335	0.335	0.340	0.330	0.335	3,184,000	1,052,920	0.3307	5.360	5.360	5.440	5.280	5.360	199,000	5.2911	-2.90%
2014-10-31	0	0.345	0.335	0.345	0.345	0.345	8,000	2,760	0.3450	5.520	5.360	5.520	5.520	5.520	500	5.5200	1.47%
2014-10-30	0	0.340	0.330	0.345	0.330	0.345	280,000	94,840	0.3387	5.440	5.280	5.520	5.280	5.520	17,500	5.4194	3.03%
2014-10-29	0	0.330	0.330	0.340	0.330	0.330	32,000	10,560	0.3300	5.280	5.280	5.440	5.280	5.280	2,000	5.2800	0.00%
2014-10-28	0	0.330	0.330	0.340	0.320	0.340	856,000	284,720	0.3326	5.280	5.280	5.440	5.120	5.440	53,500	5.3219	3.13%
2014-10-27	0	0.320	0.320	0.330	0.320	0.330	456,000	150,240	0.3295	5.120	5.120	5.280	5.120	5.280	28,500	5.2716	-1.54%
2014-10-24	0	0.325	0.325	0.330	0.325	0.340	1,112,000	369,560	0.3323	5.200	5.200	5.280	5.200	5.440	69,500	5.3174	-2.99%
2014-10-23	0	0.335	0.335	0.340	0.310	0.350	448,000	153,160	0.3419	5.360	5.360	5.440	4.960	5.600	28,000	5.4700	-4.29%
2014-10-22	0	0.350	0.345	0.355	0.350	0.355	232,000	82,240	0.3545	5.600	5.520	5.680	5.600	5.680	14,500	5.6717	0.00%
2014-10-21	0	0.350	0.350	0.360	0.350	0.360	704,000	249,480	0.3544	5.600	5.600	5.760	5.600	5.760	44,000	5.6700	0.00%
2014-10-20	0	0.350	0.350	0.360	0.350	0.350	232,000	81,200	0.3500	5.600	5.600	5.760	5.600	5.600	14,500	5.6000	0.00%
2014-10-17	0	0.350	0.335	0.350	0.350	0.350	280,000	97,800	0.3493	5.600	5.360	5.600	5.600	5.600	17,500	5.5886	0.00%
2014-10-16	0	0.350	0.350	0.355	0.345	0.355	824,000	289,240	0.3510	5.600	5.600	5.680	5.520	5.680	51,500	5.6163	-2.78%
2014-10-15	0	0.360	0.355	0.360	0.355	0.360	232,000	83,240	0.3588	5.760	5.680	5.760	5.680	5.760	14,500	5.7407	0.00%
2014-10-14	0	0.360	0.355	0.365	0.355	0.360	616,000	221,560	0.3597	5.760	5.680	5.840	5.680	5.760	38,500	5.7548	1.41%
2014-10-13	0	0.355	0.355	0.360	0.350	0.355	504,000	178,840	0.3548	5.680	5.680	5.760	5.600	5.680	31,500	5.6775	0.00%
2014-10-10	0	0.355	0.355	0.360	0.350	0.355	624,000	221,280	0.3546	5.680	5.680	5.760	5.600	5.680	39,000	5.6738	-1.39%
2014-10-09	0	0.360	0.360	0.365	0.355	0.360	776,000	276,800	0.3567	5.760	5.760	5.840	5.680	5.760	48,500	5.7072	0.00%
2014-10-08	0	0.360	0.355	0.360	0.350	0.370	1,424,000	512,880	0.3602	5.760	5.680	5.760	5.600	5.920	89,000	5.7627	0.00%
2014-10-07	0	0.360	0.360	0.370	0.360	0.360	144,000	51,840	0.3600	5.760	5.760	5.920	5.760	5.760	9,000	5.7600	-1.37%
2014-10-06	0	0.365	0.365	0.370	-	-	0	0	-	5.840	5.840	5.920	-	-	0	-	0.00%
2014-10-03	0	0.365	0.365	0.375	0.355	0.365	704,000	251,040	0.3566	5.840	5.840	6.000	5.680	5.840	44,000	5.7055	1.39%
2014-09-30	0	0.360	0.355	0.370	0.350	0.360	928,000	331,760	0.3575	5.760	5.680	5.920	5.600	5.760	58,000	5.7200	1.41%
2014-09-29	0	0.355	0.355	0.365	0.350	0.370	920,000	328,720	0.3573	5.680	5.680	5.840	5.600	5.920	57,500	5.7169	-2.74%
2014-09-26	0	0.365	0.360	0.370	0.360	0.365	1,344,000	484,240	0.3603	5.840	5.760	5.920	5.760	5.840	84,000	5.7648	0.00%
2014-09-25	0	0.365	0.365	0.370	0.365	0.370	992,000	362,360	0.3653	5.840	5.840	5.920	5.840	5.920	62,000	5.8445	-1.35%
2014-09-24	0	0.370	0.365	0.370	0.370	0.380	1,848,000	690,120	0.3734	5.920	5.840	5.920	5.920	6.080	115,500	5.9751	-1.33%
2014-09-23	0	0.375	0.370	0.375	0.370	0.380	445,500	167,525	0.3760	6.000	5.920	6.000	5.920	6.080	27,844	6.0166	2.74%
2014-09-22	0	0.365	0.365	0.370	0.360	0.370	1,392,000	512,800	0.3684	5.840	5.840	5.920	5.760	5.920	87,000	5.8943	2.82%
2014-09-19	0	0.355	0.355	0.365	0.350	0.380	11,088,000	3,988,280	0.3597	5.680	5.680	5.840	5.600	6.080	693,000	5.7551	-4.05%
2014-09-18	0	0.370	0.370	0.385	0.360	0.390	10,416,000	3,945,000	0.3787	5.920	5.920	6.160	5.760	6.240	651,000	6.0599	-3.90%
2014-09-17	0	0.385	0.385	0.390	0.375	0.390	432,000	167,440	0.3876	6.160	6.160	6.240	6.000	6.240	27,000	6.2015	2.67%
2014-09-16	0	0.375	0.365	0.385	0.375	0.385	1,584,000	602,520	0.3804	6.000	5.840	6.160	6.000	6.160	99,000	6.0861	-2.60%
2014-09-15	0	0.385	0.380	0.390	0.380	0.390	440,000	168,440	0.3828	6.160	6.080	6.240	6.080	6.240	27,500	6.1251	-1.28%
2014-09-12	0	0.390	0.390	0.395	0.390	0.395	264,000	103,800	0.3932	6.240	6.240	6.320	6.240	6.320	16,500	6.2909	-1.27%
2014-09-11	0	0.395	0.385	0.395	0.380	0.395	2,984,000	1,166,900	0.3911	6.320	6.160	6.320	6.080	6.320	186,500	6.2568	-1.25%
2014-09-10	0	0.400	0.395	0.400	0.400	0.400	264,000	105,600	0.4000	6.400	6.320	6.400	6.400	6.400	16,500	6.4000	-1.23%
2014-09-08	0	0.405	0.405	0.410	0.395	0.405	528,000	210,080	0.3979	6.480	6.480	6.560	6.320	6.480	33,000	6.3661	1.25%
2014-09-05	0	0.400	0.400	0.405	0.400	0.410	1,800,000	721,320	0.4007	6.400	6.400	6.480	6.400	6.560	112,500	6.4117	-2.44%
2014-09-04	0	0.410	0.410	0.415	0.405	0.425	568,000	231,480	0.4075	6.560	6.560	6.640	6.480	6.800	35,500	6.5206	-2.38%
2014-09-03	0	0.420	0.410	0.420	0.405	0.420	920,000	378,440	0.4113	6.720	6.560	6.720	6.480	6.720	57,500	6.5816	1.20%
2014-09-02	0	0.415	0.410	0.415	0.405	0.415	192,000	79,080	0.4119	6.640	6.560	6.640	6.480	6.640	12,000	6.5900	2.47%
2014-09-01	0	0.405	0.405	0.410	0.405	0.410	152,000	62,040	0.4082	6.480	6.480	6.560	6.480	6.560	9,500	6.5305	-2.41%
2014-08-29	0	0.415	0.410	0.415	0.400	0.425	1,072,000	435,440	0.4062	6.640	6.560	6.640	6.400	6.800	67,000	6.4991	2.47%
2014-08-28	0	0.405	0.405	0.415	0.405	0.420	577,000	237,270	0.4112	6.480	6.480	6.640	6.480	6.720	36,062	6.5794	-3.57%
2014-08-27	0	0.420	0.410	0.420	0.420	0.420	768,000	322,560	0.4200	6.720	6.560	6.720	6.720	6.720	48,000	6.7200	0.00%
2014-08-26	0	0.420	0.415	0.425	0.410	0.425	400,000	167,760	0.4194	6.720	6.640	6.800	6.560	6.800	25,000	6.7104	1.20%
2014-08-25	0	0.415	0.415	0.425	0.415	0.415	8,000	3,320	0.4150	6.640	6.640	6.800	6.640	6.640	500	6.6400	0.00%
2014-08-22	0	0.415	0.415	0.420	0.415	0.420	248,000	102,960	0.4152	6.640	6.640	6.720	6.640	6.720	15,500	6.6426	0.00%
2014-08-21	0	0.415	0.415	0.420	0.415	0.420	376,000	157,560	0.4190	6.640	6.640	6.720	6.640	6.720	23,500	6.7047	-1.19%
2014-08-20	0	0.420	0.420	0.425	0.420	0.425	680,000	285,640	0.4201	6.720	6.720	6.800	6.720	6.800	42,500	6.7209	-1.18%
2014-08-19	0	0.425	0.425	0.430	0.420	0.425	1,136,000	480,280	0.4228	6.800	6.800	6.880	6.720	6.800	71,000	6.7645	-1.16%
2014-08-18	0	0.430	0.425	0.430	0.425	0.430	872,000	372,920	0.4277	6.880	6.800	6.880	6.800	6.880	54,500	6.8426	-1.15%
2014-08-15	0	0.435	0.430	0.435	0.430	0.435	429,000	185,290	0.4319	6.960	6.880	6.960	6.880	6.960	26,812	6.9106	0.00%
2014-08-14	0	0.435	0.430	0.435	0.425	0.435	736,000	317,400	0.4313	6.960	6.880	6.960	6.800	6.960	46,000	6.9000	0.00%
2014-08-13	0	0.435	0.435	0.440	0.425	0.435	464,000	199,960	0.4309	6.960	6.960	7.040	6.800	6.960	29,000	6.8952	0.00%
2014-08-12	0	0.435	0.430	0.435	0.425	0.445	3,248,000	1,402,280	0.4317	6.960	6.880	6.960	6.800	7.120	203,000	6.9078	-1.14%
2014-08-11	0	0.440	0.435	0.440	0.440	0.450	3,640,000	1,616,560	0.4441	7.040	6.960	7.040	7.040	7.200	227,500	7.1058	0.00%
2014-08-08	0	0.440	0.435	0.440	0.405	0.445	19,656,000	8,524,520	0.4337	7.040	6.960	7.040	6.480	7.120	1,228,500	6.9390	1.15%
2014-08-07	0	0.435	0.430	0.440	0.400	0.445	16,344,000	7,058,880	0.4319	6.960	6.880	7.040	6.400	7.120	1,021,500	6.9103	7.41%
2014-08-06	0	0.405	0.405	0.410	-	-	0	0	-	6.480	6.480	6.560	-	-	0	-	0.00%
2014-08-05	0	0.405	0.405	0.410	0.405	0.405	72,000	29,160	0.4050	6.480	6.480	6.560	6.480	6.480	4,500	6.4800	0.00%
2014-08-04	0	0.405	0.405	0.415	0.405	0.410	128,000	51,880	0.4053	6.480	6.480	6.640	6.480	6.560	8,000	6.4850	-2.41%
2014-08-01	0	0.415	0.415	0.420	0.405	0.415	704,000	288,560	0.4099	6.640	6.640	6.720	6.480	6.640	44,000	6.5582	1.22%
2014-07-31	0	0.410	0.410	0.420	0.400	0.435	2,800,000	1,166,800	0.4167	6.560	6.560	6.720	6.400	6.960	175,000	6.6674	3.80%
2014-07-30	0	0.395	0.395	0.400	0.395	0.410	1,800,000	724,560	0.4025	6.320	6.320	6.400	6.320	6.560	112,500	6.4405	-2.47%
2014-07-29	0	0.405	0.405	0.420	0.405	0.410	176,000	71,880	0.4084	6.480	6.480	6.720	6.480	6.560	11,000	6.5345	-2.41%
2014-07-28	0	0.415	0.410	0.420	0.410	0.420	808,000	336,760	0.4168	6.640	6.560	6.720	6.560	6.720	50,500	6.6685	0.00%
2014-07-25	0	0.415	0.410	0.415	0.410	0.415	232,000	96,000	0.4138	6.640	6.560	6.640	6.560	6.640	14,500	6.6207	1.22%
2014-07-24	0	0.410	0.410	0.415	0.410	0.410	112,000	45,920	0.4100	6.560	6.560	6.640	6.560	6.560	7,000	6.5600	1.23%
2014-07-23	0	0.405	0.405	0.420	0.405	0.410	504,000	204,880	0.4065	6.480	6.480	6.720	6.480	6.560	31,500	6.5041	-1.22%
2014-07-22	0	0.410	0.405	0.410	0.410	0.410	512,000	209,920	0.4100	6.560	6.480	6.560	6.560	6.560	32,000	6.5600	0.00%
2014-07-21	0	0.410	0.410	0.420	0.410	0.410	480,000	196,800	0.4100	6.560	6.560	6.720	6.560	6.560	30,000	6.5600	-2.38%
2014-07-18	0	0.420	0.410	0.420	0.410	0.425	296,000	122,960	0.4154	6.720	6.560	6.720	6.560	6.800	18,500	6.6465	0.00%
2014-07-17	0	0.420	0.410	0.425	0.420	0.420	200,000	84,000	0.4200	6.720	6.560	6.800	6.720	6.720	12,500	6.7200	1.20%
2014-07-16	0	0.415	0.415	0.420	0.405	0.420	632,000	260,200	0.4117	6.640	6.640	6.720	6.480	6.720	39,500	6.5873	2.47%
2014-07-15	0	0.405	0.400	0.405	0.405	0.410	1,368,000	558,080	0.4080	6.480	6.400	6.480	6.480	6.560	85,500	6.5273	-1.22%
2014-07-14	0	0.410	0.410	0.415	0.410	0.415	272,000	111,920	0.4115	6.560	6.560	6.640	6.560	6.640	17,000	6.5835	-1.20%
2014-07-11	0	0.415	0.410	0.420	0.415	0.415	40,000	16,600	0.4150	6.640	6.560	6.720	6.640	6.640	2,500	6.6400	0.00%
2014-07-10	0	0.415	0.410	0.420	0.410	0.420	184,000	76,120	0.4137	6.640	6.560	6.720	6.560	6.720	11,500	6.6191	0.00%
2014-07-09	0	0.415	0.415	0.425	0.410	0.415	48,000	19,720	0.4108	6.640	6.640	6.800	6.560	6.640	3,000	6.5733	1.22%
2014-07-08	0	0.410	0.410	0.415	0.410	0.420	472,000	197,440	0.4183	6.560	6.560	6.640	6.560	6.720	29,500	6.6929	-3.53%
2014-07-07	0	0.425	0.410	0.425	-	-	8,000	3,400	0.4250	6.800	6.560	6.800	-	-	500	6.8000	0.00%
2014-07-04	0	0.425	0.415	0.420	0.400	0.425	4,432,000	1,828,680	0.4126	6.800	6.640	6.720	6.400	6.800	277,000	6.6017	3.66%
2014-07-03	0	0.410	0.410	0.420	0.410	0.420	584,000	243,800	0.4175	6.560	6.560	6.720	6.560	6.720	36,500	6.6795	-1.20%
2014-07-02	0	0.415	0.410	0.420	0.410	0.430	2,776,000	1,160,680	0.4181	6.640	6.560	6.720	6.560	6.880	173,500	6.6898	-3.49%
2014-06-30	0	0.430	0.420	0.445	-	-	0	0	-	6.880	6.720	7.120	-	-	0	-	0.00%
2014-06-27	0	0.430	0.430	0.440	0.430	0.435	472,000	203,760	0.4317	6.880	6.880	7.040	6.880	6.960	29,500	6.9071	0.00%
2014-06-26	0	0.430	0.425	0.445	-	-	0	0	-	6.880	6.800	7.120	-	-	0	-	0.00%
2014-06-25	0	0.430	0.430	0.445	0.430	0.445	328,000	143,720	0.4382	6.880	6.880	7.120	6.880	7.120	20,500	7.0107	0.00%
2014-06-24	0	0.430	0.430	0.445	0.430	0.440	120,000	52,600	0.4383	6.880	6.880	7.120	6.880	7.040	7,500	7.0133	-3.37%
2014-06-23	0	0.445	0.435	0.445	-	-	0	0	-	7.120	6.960	7.120	-	-	0	-	0.00%
2014-06-20	0	0.445	0.435	0.445	0.430	0.450	456,000	203,480	0.4462	7.120	6.960	7.120	6.880	7.200	28,500	7.1396	0.00%
2014-06-19	0	0.445	0.435	0.445	0.445	0.445	72,000	32,040	0.4450	7.120	6.960	7.120	7.120	7.120	4,500	7.1200	0.00%
2014-06-18	0	0.445	0.435	0.445	0.435	0.450	632,000	276,000	0.4367	7.120	6.960	7.120	6.960	7.200	39,500	6.9873	2.30%
2014-06-17	0	0.435	0.435	0.445	0.435	0.450	512,000	229,800	0.4488	6.960	6.960	7.120	6.960	7.200	32,000	7.1813	-2.25%
2014-06-16	0	0.445	0.440	0.445	-	-	0	0	-	7.120	7.040	7.120	-	-	0	-	-2.20%
2014-06-13	0	0.455	0.450	0.455	0.430	0.460	1,488,000	664,040	0.4463	7.280	7.200	7.280	6.880	7.360	93,000	7.1402	-2.15%
2014-06-12	0	0.465	0.465	0.480	0.465	0.465	163,200	75,808	0.4645	7.440	7.440	7.680	7.440	7.440	10,200	7.4322	-1.06%
2014-06-11	0	0.470	0.465	0.485	0.470	0.470	200,000	94,000	0.4700	7.520	7.440	7.760	7.520	7.520	12,500	7.5200	0.00%
2014-06-10	0	0.470	0.470	0.485	0.470	0.480	72,000	34,000	0.4722	7.520	7.520	7.760	7.520	7.680	4,500	7.5556	-2.08%
2014-06-09	0	0.480	0.470	0.480	0.465	0.480	729,000	347,680	0.4769	7.680	7.520	7.680	7.440	7.680	45,562	7.6308	1.05%
2014-06-06	0	0.475	0.465	0.475	0.470	0.480	464,000	219,320	0.4727	7.600	7.440	7.600	7.520	7.680	29,000	7.5628	1.06%
2014-06-05	0	0.470	0.460	0.475	0.455	0.470	408,000	191,120	0.4684	7.520	7.360	7.600	7.280	7.520	25,500	7.4949	3.30%
2014-06-04	0	0.455	0.455	0.470	0.455	0.460	312,000	143,440	0.4597	7.280	7.280	7.520	7.280	7.360	19,500	7.3559	-5.21%
2014-06-03	0	0.480	0.460	0.480	0.460	0.480	352,000	163,520	0.4645	7.680	7.360	7.680	7.360	7.680	22,000	7.4327	-1.03%
2014-05-30	0	0.485	0.485	0.490	0.440	0.485	2,059,200	966,248	0.4692	7.760	7.760	7.840	7.040	7.760	128,700	7.5078	7.78%
2014-05-29	0	0.450	0.450	0.465	0.430	0.450	144,000	62,440	0.4336	7.200	7.200	7.440	6.880	7.200	9,000	6.9378	0.00%
2014-05-28	0	0.450	0.455	0.460	0.450	0.460	200,000	90,960	0.4548	7.200	7.280	7.360	7.200	7.360	12,500	7.2768	0.00%
2014-05-27	0	0.450	0.445	0.450	0.450	0.460	1,128,000	510,560	0.4526	7.200	7.120	7.200	7.200	7.360	70,500	7.2420	-2.17%
2014-05-26	0	0.460	0.455	0.465	0.455	0.460	840,000	386,200	0.4598	7.360	7.280	7.440	7.280	7.360	52,500	7.3562	0.00%
2014-05-23	0	0.460	0.455	0.465	0.455	0.470	336,000	155,240	0.4620	7.360	7.280	7.440	7.280	7.520	21,000	7.3924	0.00%
2014-05-22	0	0.460	0.460	0.470	0.460	0.460	40,000	18,400	0.4600	7.360	7.360	7.520	7.360	7.360	2,500	7.3600	0.00%
2014-05-21	0	0.460	0.460	0.470	0.460	0.460	200,000	92,000	0.4600	7.360	7.360	7.520	7.360	7.360	12,500	7.3600	-2.13%
2014-05-20	0	0.470	0.460	0.470	0.465	0.470	37,300	17,345	0.4650	7.520	7.360	7.520	7.440	7.520	2,331	7.4402	0.00%
2014-05-19	0	0.470	0.460	0.470	0.470	0.475	448,000	211,600	0.4723	7.520	7.360	7.520	7.520	7.600	28,000	7.5571	0.00%
2014-05-16	0	0.470	0.460	0.470	0.460	0.470	720,000	336,800	0.4678	7.520	7.360	7.520	7.360	7.520	45,000	7.4844	0.00%
2014-05-15	0	0.470	0.465	0.470	0.450	0.475	1,088,000	503,520	0.4628	7.520	7.440	7.520	7.200	7.600	68,000	7.4047	-2.08%
2014-05-14	0	0.480	0.475	0.480	0.470	0.485	1,144,000	544,120	0.4756	7.680	7.600	7.680	7.520	7.760	71,500	7.6101	-1.03%
2014-05-13	0	0.485	0.485	0.490	0.470	0.485	416,000	197,840	0.4756	7.760	7.760	7.840	7.520	7.760	26,000	7.6092	-3.00%
2014-05-12	0	0.500	0.490	0.500	0.490	0.500	288,000	143,920	0.4997	8.000	7.840	8.000	7.840	8.000	18,000	7.9956	1.01%
2014-05-09	0	0.495	0.490	0.500	0.485	0.495	311,500	153,445	0.4926	7.920	7.840	8.000	7.760	7.920	19,469	7.8816	2.06%
2014-05-08	0	0.485	0.485	0.500	0.485	0.500	240,000	117,400	0.4892	7.760	7.760	8.000	7.760	8.000	15,000	7.8267	-4.90%
2014-05-07	0	0.510	0.480	0.510	0.510	0.520	680,000	347,120	0.5105	8.160	7.680	8.160	8.160	8.320	42,500	8.1675	0.00%
2014-05-05	0	0.510	0.500	0.520	-	-	0	0	-	8.160	8.000	8.320	-	-	0	-	0.00%
2014-05-02	0	0.510	0.510	0.530	0.510	0.510	16,000	8,160	0.5100	8.160	8.160	8.480	8.160	8.160	1,000	8.1600	-3.77%
2014-04-30	0	0.530	0.510	0.540	0.470	0.540	992,500	499,880	0.5037	8.480	8.160	8.640	7.520	8.640	62,031	8.0585	6.00%
2014-04-29	0	0.500	0.500	0.520	0.500	0.540	608,000	311,120	0.5117	8.000	8.000	8.320	8.000	8.640	38,000	8.1874	-5.66%
2014-04-28	0	0.530	0.520	0.530	0.520	0.530	520,000	271,040	0.5212	8.480	8.320	8.480	8.320	8.480	32,500	8.3397	0.00%
2014-04-25	0	0.530	0.530	0.550	0.520	0.530	536,000	279,840	0.5221	8.480	8.480	8.800	8.320	8.480	33,500	8.3534	0.00%
2014-04-24	0	0.530	0.530	0.550	-	-	0	0	-	8.480	8.480	8.800	-	-	0	-	0.00%
2014-04-23	0	0.530	0.530	0.550	0.530	0.540	64,000	34,320	0.5363	8.480	8.480	8.800	8.480	8.640	4,000	8.5800	-1.85%
2014-04-22	0	0.540	0.530	0.560	-	-	0	0	-	8.640	8.480	8.960	-	-	0	-	0.00%
2014-04-17	0	0.540	0.530	0.550	0.540	0.550	16,000	8,720	0.5450	8.640	8.480	8.800	8.640	8.800	1,000	8.7200	-5.26%
2014-04-16	0	0.570	0.540	0.570	0.520	0.580	1,104,000	597,840	0.5415	9.120	8.640	9.120	8.320	9.280	69,000	8.6643	7.55%
2014-04-15	0	0.530	0.520	0.540	0.530	0.540	504,000	269,040	0.5338	8.480	8.320	8.640	8.480	8.640	31,500	8.5410	-1.85%
2014-04-14	0	0.540	0.540	0.560	0.540	0.550	144,000	77,840	0.5406	8.640	8.640	8.960	8.640	8.800	9,000	8.6489	0.00%
2014-04-11	0	0.540	0.540	0.560	0.540	0.590	696,000	390,320	0.5608	8.640	8.640	8.960	8.640	9.440	43,500	8.9729	-3.57%
2014-04-10	0	0.560	0.540	0.560	-	-	0	0	-	8.960	8.640	8.960	-	-	0	-	0.00%
2014-04-09	0	0.560	0.550	0.560	0.560	0.560	8,000	4,480	0.5600	8.960	8.800	8.960	8.960	8.960	500	8.9600	0.00%
2014-04-08	0	0.560	0.540	0.560	0.550	0.570	1,000,000	550,960	0.5510	8.960	8.640	8.960	8.800	9.120	62,500	8.8154	1.82%
2014-04-07	0	0.550	0.540	0.560	0.550	0.560	488,000	270,480	0.5543	8.800	8.640	8.960	8.800	8.960	30,500	8.8682	-1.79%
2014-04-04	0	0.560	0.550	0.560	0.540	0.570	584,000	330,400	0.5658	8.960	8.800	8.960	8.640	9.120	36,500	9.0521	3.70%
2014-04-03	0	0.540	0.540	0.570	0.540	0.570	88,000	47,920	0.5445	8.640	8.640	9.120	8.640	9.120	5,500	8.7127	-3.57%
2014-04-02	0	0.560	0.550	0.560	0.560	0.570	376,000	212,720	0.5657	8.960	8.800	8.960	8.960	9.120	23,500	9.0519	1.82%
2014-04-01	0	0.550	0.540	0.560	0.530	0.570	186,000	102,040	0.5486	8.800	8.640	8.960	8.480	9.120	11,625	8.7776	0.00%
2014-03-31	0	0.550	0.530	0.550	0.520	0.550	88,000	47,360	0.5382	8.800	8.480	8.800	8.320	8.800	5,500	8.6109	3.77%
2014-03-28	0	0.530	0.530	0.540	0.520	0.540	440,000	233,360	0.5304	8.480	8.480	8.640	8.320	8.640	27,500	8.4858	-3.64%
2014-03-27	0	0.550	0.540	0.550	0.550	0.550	8,000	4,400	0.5500	8.800	8.640	8.800	8.800	8.800	500	8.8000	-1.79%
2014-03-26	0	0.560	0.550	0.570	0.550	0.560	424,000	237,040	0.5591	8.960	8.800	9.120	8.800	8.960	26,500	8.9449	0.00%
2014-03-25	0	0.560	0.560	0.570	0.560	0.570	312,000	176,320	0.5651	8.960	8.960	9.120	8.960	9.120	19,500	9.0421	-1.75%
2014-03-24	0	0.570	0.560	0.570	0.550	0.590	1,968,000	1,098,960	0.5584	9.120	8.960	9.120	8.800	9.440	123,000	8.9346	0.00%
2014-03-21	0	0.570	0.550	0.570	0.540	0.570	1,160,000	645,360	0.5563	9.120	8.800	9.120	8.640	9.120	72,500	8.9015	3.64%
2014-03-20	0	0.550	0.550	0.570	0.550	0.570	296,000	165,840	0.5603	8.800	8.800	9.120	8.800	9.120	18,500	8.9643	-3.51%
2014-03-19	0	0.570	0.550	0.570	0.540	0.580	152,000	85,760	0.5642	9.120	8.800	9.120	8.640	9.280	9,500	9.0274	0.00%
2014-03-18	0	0.570	0.570	0.580	0.570	0.580	224,000	127,760	0.5704	9.120	9.120	9.280	9.120	9.280	14,000	9.1257	0.00%
2014-03-17	0	0.570	0.570	0.580	0.570	0.600	104,000	60,000	0.5769	9.120	9.120	9.280	9.120	9.600	6,500	9.2308	-3.39%
2014-03-14	0	0.590	0.580	0.590	0.580	0.600	712,000	418,320	0.5875	9.440	9.280	9.440	9.280	9.600	44,500	9.4004	-1.67%
2014-03-13	0	0.600	0.570	0.600	0.570	0.600	1,616,000	938,960	0.5810	9.600	9.120	9.600	9.120	9.600	101,000	9.2966	3.45%
2014-03-12	0	0.580	0.570	0.590	0.570	0.610	1,576,000	919,440	0.5834	9.280	9.120	9.440	9.120	9.760	98,500	9.3344	0.00%
2014-03-11	0	0.580	0.550	0.580	0.550	0.590	344,000	194,160	0.5644	9.280	8.800	9.280	8.800	9.440	21,500	9.0307	3.57%
2014-03-10	0	0.560	0.540	0.560	0.550	0.560	440,000	242,560	0.5513	8.960	8.640	8.960	8.800	8.960	27,500	8.8204	-1.75%
2014-03-07	0	0.570	0.550	0.570	0.550	0.570	168,000	95,120	0.5662	9.120	8.800	9.120	8.800	9.120	10,500	9.0590	0.00%
2014-03-06	0	0.570	0.550	0.570	0.550	0.570	400,000	222,400	0.5560	9.120	8.800	9.120	8.800	9.120	25,000	8.8960	1.79%
2014-03-05	0	0.560	0.560	0.570	0.560	0.580	584,000	329,040	0.5634	8.960	8.960	9.120	8.960	9.280	36,500	9.0148	-1.75%
2014-03-04	0	0.570	0.570	0.580	0.560	0.590	1,848,000	1,051,200	0.5688	9.120	9.120	9.280	8.960	9.440	115,500	9.1013	0.00%
2014-03-03	0	0.570	0.560	0.580	0.570	0.590	3,696,000	2,109,280	0.5707	9.120	8.960	9.280	9.120	9.440	231,000	9.1311	-5.00%
2014-02-28	0	0.600	0.580	0.600	0.560	0.650	8,368,000	5,210,320	0.6226	9.600	9.280	9.600	8.960	10.40	523,000	9.9624	3.45%
2014-02-27	0	0.580	0.560	0.580	0.550	0.580	432,000	246,080	0.5696	9.280	8.960	9.280	8.800	9.280	27,000	9.1141	0.00%
2014-02-26	0	0.580	0.560	0.580	0.550	0.600	680,000	391,760	0.5761	9.280	8.960	9.280	8.800	9.600	42,500	9.2179	0.00%
2014-02-25	0	0.580	0.540	0.600	0.560	0.600	848,000	486,960	0.5742	9.280	8.640	9.600	8.960	9.600	53,000	9.1879	0.00%
2014-02-24	0	0.580	0.560	0.580	0.520	0.620	1,329,500	761,320	0.5726	9.280	8.960	9.280	8.320	9.920	83,094	9.1622	9.43%
2014-02-21	0	0.530	0.530	0.540	0.530	0.540	1,160,000	616,000	0.5310	8.480	8.480	8.640	8.480	8.640	72,500	8.4966	-1.85%
2014-02-20	0	0.540	0.530	0.550	0.530	0.540	432,000	233,120	0.5396	8.640	8.480	8.800	8.480	8.640	27,000	8.6341	0.00%
2014-02-19	0	0.540	0.540	0.550	0.530	0.560	1,496,000	816,000	0.5455	8.640	8.640	8.800	8.480	8.960	93,500	8.7273	0.00%
2014-02-18	0	0.540	0.530	0.540	0.530	0.550	2,296,000	1,234,320	0.5376	8.640	8.480	8.640	8.480	8.800	143,500	8.6015	-3.57%
2014-02-17	0	0.560	0.550	0.560	0.550	0.560	592,000	331,280	0.5596	8.960	8.800	8.960	8.800	8.960	37,000	8.9535	0.00%
2014-02-14	0	0.560	0.560	0.570	0.560	0.560	40,000	22,400	0.5600	8.960	8.960	9.120	8.960	8.960	2,500	8.9600	-1.75%
2014-02-13	0	0.570	0.560	0.570	0.560	0.570	544,000	308,480	0.5671	9.120	8.960	9.120	8.960	9.120	34,000	9.0729	-1.72%
2014-02-12	0	0.580	0.570	0.590	0.560	0.580	128,000	72,240	0.5644	9.280	9.120	9.440	8.960	9.280	8,000	9.0300	1.75%
2014-02-11	0	0.570	0.570	0.590	0.570	0.590	348,000	199,560	0.5734	9.120	9.120	9.440	9.120	9.440	21,750	9.1752	-3.39%
2014-02-10	0	0.590	0.590	0.600	0.590	0.590	96,000	56,640	0.5900	9.440	9.440	9.600	9.440	9.440	6,000	9.4400	-1.67%
2014-02-07	0	0.600	0.580	0.600	0.580	0.610	176,000	102,640	0.5832	9.600	9.280	9.600	9.280	9.760	11,000	9.3309	0.00%
2014-02-06	0	0.600	0.580	0.600	0.580	0.600	152,000	89,200	0.5868	9.600	9.280	9.600	9.280	9.600	9,500	9.3895	1.69%
2014-02-05	0	0.590	0.580	0.590	0.580	0.610	1,540,000	913,640	0.5933	9.440	9.280	9.440	9.280	9.760	96,250	9.4924	-1.67%
2014-02-04	0	0.600	0.600	0.610	0.600	0.630	432,000	264,640	0.6126	9.600	9.600	9.760	9.600	10.08	27,000	9.8015	-3.23%
2014-01-30	0	0.620	0.590	0.620	0.570	0.620	1,128,000	688,080	0.6100	9.920	9.440	9.920	9.120	9.920	70,500	9.7600	3.33%
2014-01-29	0	0.600	0.590	0.610	0.590	0.610	464,000	278,800	0.6009	9.600	9.440	9.760	9.440	9.760	29,000	9.6138	0.00%
2014-01-28	0	0.600	0.600	0.620	0.600	0.610	50,260	30,350	0.6039	9.600	9.600	9.920	9.600	9.760	3,141	9.6618	0.00%
2014-01-27	0	0.600	0.600	0.610	0.600	0.630	2,616,000	1,596,160	0.6102	9.600	9.600	9.760	9.600	10.08	163,500	9.7624	-3.23%
2014-01-24	0	0.620	0.610	0.620	0.620	0.620	576,000	357,120	0.6200	9.920	9.760	9.920	9.920	9.920	36,000	9.9200	1.64%
2014-01-23	0	0.610	0.610	0.630	0.610	0.630	488,000	303,200	0.6213	9.760	9.760	10.08	9.760	10.08	30,500	9.9410	0.00%
2014-01-22	0	0.610	0.610	0.620	0.610	0.610	1,224,000	746,640	0.6100	9.760	9.760	9.920	9.760	9.760	76,500	9.7600	-3.17%
2014-01-21	0	0.630	0.610	0.630	0.610	0.630	272,037	168,341	0.6188	10.08	9.760	10.08	9.760	10.08	17,002	9.9011	3.28%
2014-01-20	0	0.610	0.610	0.630	0.610	0.630	1,516,000	933,160	0.6155	9.760	9.760	10.08	9.760	10.08	94,750	9.8487	-1.61%
2014-01-17	0	0.620	0.620	0.630	0.620	0.640	2,022,000	1,271,400	0.6288	9.920	9.920	10.08	9.920	10.24	126,375	10.061	0.00%
2014-01-16	0	0.620	0.610	0.630	0.610	0.620	1,632,000	999,600	0.6125	9.920	9.760	10.08	9.760	9.920	102,000	9.8000	1.64%
2014-01-15	0	0.610	0.610	0.630	0.610	0.630	528,000	327,200	0.6197	9.760	9.760	10.08	9.760	10.08	33,000	9.9152	-1.61%
2014-01-14	0	0.620	0.620	0.630	0.620	0.640	3,496,000	2,167,760	0.6201	9.920	9.920	10.08	9.920	10.24	218,500	9.9211	1.64%
2014-01-13	0	0.610	0.610	0.620	0.610	0.620	6,480,000	4,008,960	0.6187	9.760	9.760	9.920	9.760	9.920	405,000	9.8987	-1.61%
2014-01-10	0	0.620	0.610	0.620	0.610	0.620	1,568,000	971,920	0.6198	9.920	9.760	9.920	9.760	9.920	98,000	9.9176	1.64%
2014-01-09	0	0.610	0.610	0.620	0.600	0.620	3,000,000	1,850,680	0.6169	9.760	9.760	9.920	9.600	9.920	187,500	9.8703	0.00%
2014-01-08	0	0.610	0.610	0.620	0.610	0.620	5,336,000	3,288,400	0.6163	9.760	9.760	9.920	9.760	9.920	333,500	9.8603	-1.61%
2014-01-07	0	0.620	0.620	0.630	0.600	0.640	5,880,000	3,651,280	0.6210	9.920	9.920	10.08	9.600	10.24	367,500	9.9355	-1.59%
2014-01-06	0	0.630	0.620	0.630	0.630	0.630	312,000	196,560	0.6300	10.08	9.920	10.08	10.08	10.08	19,500	10.080	0.00%
2014-01-03	0	0.630	0.630	0.640	0.630	0.640	2,504,000	1,600,720	0.6393	10.08	10.08	10.24	10.08	10.24	156,500	10.228	-1.56%
2014-01-02	0	0.640	0.630	0.640	0.620	0.640	1,280,000	815,120	0.6368	10.24	10.08	10.24	9.920	10.24	80,000	10.189	0.00%
2013-12-31	0	0.640	0.620	0.640	0.620	0.640	48,000	30,400	0.6333	10.24	9.920	10.24	9.920	10.24	3,000	10.133	3.23%
2013-12-30	0	0.620	0.620	0.630	0.620	0.630	336,000	211,440	0.6293	9.920	9.920	10.08	9.920	10.08	21,000	10.069	-1.59%
2013-12-27	0	0.630	0.630	0.640	0.630	0.640	1,400,000	894,800	0.6391	10.08	10.08	10.24	10.08	10.24	87,500	10.226	1.61%
2013-12-24	0	0.620	0.620	0.640	0.620	0.640	668,000	425,280	0.6366	9.920	9.920	10.24	9.920	10.24	41,750	10.186	-1.59%
2013-12-23	0	0.630	0.630	0.640	0.600	0.650	5,190,000	3,244,180	0.6251	10.08	10.08	10.24	9.600	10.40	324,375	10.001	5.00%
2013-12-20	0	0.600	0.600	0.610	0.550	0.610	3,672,000	2,164,080	0.5893	9.600	9.600	9.760	8.800	9.760	229,500	9.4295	0.00%
2013-12-19	0	0.600	0.590	0.600	0.590	0.600	1,832,000	1,093,680	0.5970	9.600	9.440	9.600	9.440	9.600	114,500	9.5518	0.00%
2013-12-18	0	0.600	0.590	0.610	0.590	0.600	1,248,000	745,040	0.5970	9.600	9.440	9.760	9.440	9.600	78,000	9.5518	1.69%
2013-12-17	0	0.590	0.580	0.600	0.590	0.600	1,448,000	859,360	0.5935	9.440	9.280	9.600	9.440	9.600	90,500	9.4957	-3.28%
2013-12-16	0	0.610	0.600	0.610	0.600	0.620	1,400,000	853,040	0.6093	9.760	9.600	9.760	9.600	9.920	87,500	9.7490	1.67%
2013-12-13	0	0.600	0.600	0.610	0.590	0.610	3,128,000	1,864,680	0.5961	9.600	9.600	9.760	9.440	9.760	195,500	9.5380	1.69%
2013-12-12	0	0.590	0.590	0.600	0.590	0.620	5,876,000	3,533,720	0.6014	9.440	9.440	9.600	9.440	9.920	367,250	9.6221	-3.28%
2013-12-11	0	0.610	0.600	0.610	0.610	0.640	4,928,000	3,039,760	0.6168	9.760	9.600	9.760	9.760	10.24	308,000	9.8694	-4.69%
2013-12-10	0	0.640	0.620	0.640	0.620	0.640	15,456,000	9,773,200	0.6323	10.24	9.920	10.24	9.920	10.24	966,000	10.117	0.00%
2013-12-09	0	0.640	0.640	0.650	0.640	0.660	5,952,000	3,817,040	0.6413	10.24	10.24	10.40	10.24	10.56	372,000	10.261	0.00%
2013-12-06	0	0.640	0.640	0.650	0.640	0.660	4,360,000	2,811,040	0.6447	10.24	10.24	10.40	10.24	10.56	272,500	10.316	-1.54%
2013-12-05	0	0.650	0.630	0.650	0.640	0.650	14,800,000	9,579,600	0.6473	10.40	10.08	10.40	10.24	10.40	925,000	10.356	1.56%
2013-12-04	0	0.640	0.640	0.650	0.640	0.660	7,424,000	4,786,400	0.6447	10.24	10.24	10.40	10.24	10.56	464,000	10.316	-1.54%
2013-12-03	0	0.650	0.650	0.660	0.640	0.660	8,064,000	5,234,000	0.6491	10.40	10.40	10.56	10.24	10.56	504,000	10.385	0.00%
2013-12-02	0	0.650	0.640	0.660	0.630	0.660	13,392,000	8,686,880	0.6487	10.40	10.24	10.56	10.08	10.56	837,000	10.379	1.56%
2013-11-29	0	0.640	0.640	0.650	0.640	0.660	3,368,000	2,169,200	0.6441	10.24	10.24	10.40	10.24	10.56	210,500	10.305	-1.54%
2013-11-28	0	0.650	0.650	0.660	0.630	0.660	7,808,000	5,036,240	0.6450	10.40	10.40	10.56	10.08	10.56	488,000	10.320	-1.52%
2013-11-27	0	0.660	0.650	0.660	0.650	0.660	3,504,000	2,287,840	0.6529	10.56	10.40	10.56	10.40	10.56	219,000	10.447	1.54%
2013-11-26	0	0.650	0.630	0.660	0.630	0.660	3,680,000	2,382,080	0.6473	10.40	10.08	10.56	10.08	10.56	230,000	10.357	3.17%
2013-11-25	0	0.630	0.630	0.640	0.630	0.690	2,056,000	1,336,800	0.6502	10.08	10.08	10.24	10.08	11.04	128,500	10.403	-5.97%
2013-11-22	0	0.670	0.660	0.670	0.650	0.700	2,584,500	1,743,200	0.6745	10.72	10.56	10.72	10.40	11.20	161,531	10.792	3.08%
2013-11-21	0	0.650	0.640	0.650	0.620	0.660	7,276,000	4,611,260	0.6338	10.40	10.24	10.40	9.920	10.56	454,750	10.140	4.84%
2013-11-20	0	0.620	0.620	0.630	0.610	0.630	2,072,000	1,285,360	0.6203	9.920	9.920	10.08	9.760	10.08	129,500	9.9256	1.64%
2013-11-19	0	0.610	0.610	0.620	0.590	0.640	21,464,000	12,988,160	0.6051	9.760	9.760	9.920	9.440	10.24	1,341,500	9.6818	1.67%
2013-11-18	0	0.600	0.580	0.600	0.580	0.610	20,484,000	11,882,920	0.5801	9.600	9.280	9.600	9.280	9.760	1,280,250	9.2817	5.26%
2013-11-15	0	0.570	0.570	0.580	0.570	0.580	1,112,000	637,200	0.5730	9.120	9.120	9.280	9.120	9.280	69,500	9.1683	0.00%
2013-11-14	0	0.570	0.560	0.570	0.560	0.580	3,056,000	1,728,640	0.5657	9.120	8.960	9.120	8.960	9.280	191,000	9.0505	1.79%
2013-11-13	0	0.560	0.560	0.570	0.550	0.570	3,488,000	1,965,040	0.5634	8.960	8.960	9.120	8.800	9.120	218,000	9.0139	0.00%
2013-11-12	0	0.560	0.560	0.570	0.550	0.580	5,488,000	3,058,560	0.5573	8.960	8.960	9.120	8.800	9.280	343,000	8.9171	0.00%
2013-11-11	0	0.560	0.550	0.560	0.540	0.570	8,024,000	4,458,320	0.5556	8.960	8.800	8.960	8.640	9.120	501,500	8.8900	3.70%
2013-11-08	0	0.540	0.510	0.540	0.500	0.540	2,960,000	1,529,840	0.5168	8.640	8.160	8.640	8.000	8.640	185,000	8.2694	8.00%
2013-11-07	0	0.500	0.500	0.510	0.490	0.510	1,008,000	503,840	0.4998	8.000	8.000	8.160	7.840	8.160	63,000	7.9975	2.04%
2013-11-06	0	0.490	0.490	0.500	0.485	0.490	240,500	116,755	0.4855	7.840	7.840	8.000	7.760	7.840	15,031	7.7675	1.03%
2013-11-05	0	0.485	0.485	0.490	0.480	0.500	2,256,000	1,104,360	0.4895	7.760	7.760	7.840	7.680	8.000	141,000	7.8323	-3.00%
2013-11-04	0	0.500	0.500	0.510	0.490	0.510	4,256,000	2,132,520	0.5011	8.000	8.000	8.160	7.840	8.160	266,000	8.0170	-3.85%
2013-11-01	0	0.520	0.510	0.530	0.510	0.520	576,000	296,640	0.5150	8.320	8.160	8.480	8.160	8.320	36,000	8.2400	0.00%
2013-10-31	0	0.520	0.520	0.530	0.520	0.530	2,152,000	1,119,840	0.5204	8.320	8.320	8.480	8.320	8.480	134,500	8.3259	-1.89%
2013-10-30	0	0.530	0.520	0.530	0.520	0.530	352,000	183,520	0.5214	8.480	8.320	8.480	8.320	8.480	22,000	8.3418	1.92%
2013-10-29	0	0.520	0.520	0.530	0.520	0.520	1,864,000	969,280	0.5200	8.320	8.320	8.480	8.320	8.320	116,500	8.3200	0.00%
2013-10-28	0	0.520	0.520	0.530	0.520	0.530	1,248,000	649,200	0.5202	8.320	8.320	8.480	8.320	8.480	78,000	8.3231	-1.89%
2013-10-25	0	0.530	0.520	0.530	0.520	0.530	656,000	347,120	0.5291	8.480	8.320	8.480	8.320	8.480	41,000	8.4663	0.00%
2013-10-24	0	0.530	0.520	0.540	0.520	0.530	696,000	365,280	0.5248	8.480	8.320	8.640	8.320	8.480	43,500	8.3972	0.00%
2013-10-23	0	0.530	0.530	0.540	0.530	0.540	600,000	320,960	0.5349	8.480	8.480	8.640	8.480	8.640	37,500	8.5589	-1.85%
2013-10-22	0	0.540	0.540	0.550	0.540	0.550	1,080,000	585,200	0.5419	8.640	8.640	8.800	8.640	8.800	67,500	8.6696	0.00%
2013-10-21	0	0.540	0.540	0.550	0.540	0.570	4,184,000	2,326,480	0.5560	8.640	8.640	8.800	8.640	9.120	261,500	8.8967	0.00%
2013-10-18	0	0.540	0.530	0.540	0.520	0.540	2,600,000	1,372,160	0.5278	8.640	8.480	8.640	8.320	8.640	162,500	8.4441	3.85%
2013-10-17	0	0.520	0.520	0.530	0.520	0.520	880,000	457,600	0.5200	8.320	8.320	8.480	8.320	8.320	55,000	8.3200	0.00%
2013-10-16	0	0.520	0.520	0.530	0.520	0.530	552,000	290,720	0.5267	8.320	8.320	8.480	8.320	8.480	34,500	8.4267	0.00%
2013-10-15	0	0.520	0.520	0.530	0.520	0.520	536,000	278,720	0.5200	8.320	8.320	8.480	8.320	8.320	33,500	8.3200	0.00%
2013-10-11	0	0.520	0.520	0.530	0.520	0.530	1,872,000	987,240	0.5274	8.320	8.320	8.480	8.320	8.480	117,000	8.4379	0.00%
2013-10-10	0	0.520	0.520	0.530	0.520	0.520	488,000	253,760	0.5200	8.320	8.320	8.480	8.320	8.320	30,500	8.3200	0.00%
2013-10-09	0	0.520	0.520	0.530	0.510	0.540	2,928,000	1,538,320	0.5254	8.320	8.320	8.480	8.160	8.640	183,000	8.4061	-1.89%
2013-10-08	0	0.530	0.530	0.540	0.530	0.550	832,000	448,320	0.5388	8.480	8.480	8.640	8.480	8.800	52,000	8.6215	0.00%
2013-10-07	0	0.530	0.530	0.540	0.530	0.530	280,000	148,400	0.5300	8.480	8.480	8.640	8.480	8.480	17,500	8.4800	-1.85%
2013-10-04	0	0.540	0.530	0.540	0.520	0.540	1,472,000	781,120	0.5307	8.640	8.480	8.640	8.320	8.640	92,000	8.4904	0.00%
2013-10-03	0	0.540	0.530	0.550	0.540	0.560	1,488,000	803,680	0.5401	8.640	8.480	8.800	8.640	8.960	93,000	8.6417	-3.57%
2013-10-02	0	0.560	0.540	0.560	0.530	0.560	1,576,000	866,160	0.5496	8.960	8.640	8.960	8.480	8.960	98,500	8.7935	1.82%
2013-09-30	0	0.550	0.530	0.550	0.530	0.550	960,000	519,360	0.5410	8.800	8.480	8.800	8.480	8.800	60,000	8.6560	1.85%
2013-09-27	0	0.540	0.530	0.550	0.540	0.550	3,152,000	1,712,240	0.5432	8.640	8.480	8.800	8.640	8.800	197,000	8.6916	-1.82%
2013-09-26	0	0.550	0.540	0.550	0.540	0.550	1,080,000	588,960	0.5453	8.800	8.640	8.800	8.640	8.800	67,500	8.7253	0.00%
2013-09-25	0	0.550	0.540	0.550	0.530	0.560	1,864,000	1,006,240	0.5398	8.800	8.640	8.800	8.480	8.960	116,500	8.6373	1.85%
2013-09-24	0	0.540	0.530	0.550	0.540	0.570	1,560,000	859,200	0.5508	8.640	8.480	8.800	8.640	9.120	97,500	8.8123	0.00%
2013-09-23	0	0.540	0.540	0.550	0.540	0.540	328,000	177,120	0.5400	8.640	8.640	8.800	8.640	8.640	20,500	8.6400	0.00%
2013-09-19	0	0.540	0.530	0.550	0.530	0.550	1,928,000	1,044,240	0.5416	8.640	8.480	8.800	8.480	8.800	120,500	8.6659	3.85%
2013-09-18	0	0.520	0.520	0.530	0.520	0.550	10,720,000	5,703,680	0.5321	8.320	8.320	8.480	8.320	8.800	670,000	8.5130	-1.89%
2013-09-17	0	0.530	0.530	0.550	0.530	0.550	1,416,000	764,880	0.5402	8.480	8.480	8.800	8.480	8.800	88,500	8.6427	0.00%
2013-09-16	0	0.530	0.530	0.540	0.520	0.540	2,512,000	1,325,600	0.5277	8.480	8.480	8.640	8.320	8.640	157,000	8.4433	0.00%
2013-09-13	0	0.530	0.530	0.540	0.530	0.540	1,000,000	532,000	0.5320	8.480	8.480	8.640	8.480	8.640	62,500	8.5120	-1.85%
2013-09-12	0	0.540	0.530	0.540	0.520	0.540	2,104,000	1,113,600	0.5293	8.640	8.480	8.640	8.320	8.640	131,500	8.4684	5.88%
2013-09-11	0	0.510	0.510	0.530	0.510	0.530	2,152,000	1,114,800	0.5180	8.160	8.160	8.480	8.160	8.480	134,500	8.2885	-3.77%
2013-09-10	0	0.530	0.520	0.530	0.520	0.530	408,000	212,320	0.5204	8.480	8.320	8.480	8.320	8.480	25,500	8.3263	3.92%
2013-09-09	0	0.510	0.510	0.520	0.510	0.530	1,880,000	977,600	0.5200	8.160	8.160	8.320	8.160	8.480	117,500	8.3200	-3.77%
2013-09-06	0	0.530	0.520	0.530	0.510	0.530	1,312,000	678,720	0.5173	8.480	8.320	8.480	8.160	8.480	82,000	8.2771	1.92%
2013-09-05	0	0.520	0.520	0.530	0.510	0.530	2,424,000	1,257,920	0.5189	8.320	8.320	8.480	8.160	8.480	151,500	8.3031	-1.89%
2013-09-04	0	0.530	0.530	0.540	0.520	0.540	1,360,000	718,640	0.5284	8.480	8.480	8.640	8.320	8.640	85,000	8.4546	1.92%
2013-09-03	0	0.520	0.520	0.530	0.510	0.550	4,144,000	2,178,320	0.5257	8.320	8.320	8.480	8.160	8.800	259,000	8.4105	-3.70%
2013-09-02	0	0.540	0.540	0.550	0.530	0.630	9,808,000	5,622,880	0.5733	8.640	8.640	8.800	8.480	10.08	613,000	9.1727	-3.57%
2013-08-30	0	0.560	0.560	0.570	0.540	0.600	5,416,000	3,060,960	0.5652	8.960	8.960	9.120	8.640	9.600	338,500	9.0427	1.82%
2013-08-29	0	0.550	0.550	0.560	0.540	0.560	6,024,000	3,317,600	0.5507	8.800	8.800	8.960	8.640	8.960	376,500	8.8117	-1.79%
2013-08-28	0	0.560	0.550	0.560	0.530	0.570	6,980,000	3,842,240	0.5505	8.960	8.800	8.960	8.480	9.120	436,250	8.8074	0.00%
2013-08-27	0	0.560	0.560	0.570	0.520	0.600	26,424,000	15,081,600	0.5708	8.960	8.960	9.120	8.320	9.600	1,651,500	9.1321	9.80%
2013-08-26	0	0.510	0.500	0.520	0.480	0.530	5,192,000	2,626,440	0.5059	8.160	8.000	8.320	7.680	8.480	324,500	8.0938	5.15%
2013-08-23	0	0.485	0.480	0.485	0.475	0.490	712,000	343,840	0.4829	7.760	7.680	7.760	7.600	7.840	44,500	7.7267	3.19%
2013-08-22	0	0.470	0.465	0.470	0.465	0.470	368,000	172,160	0.4678	7.520	7.440	7.520	7.440	7.520	23,000	7.4852	0.00%
2013-08-21	0	0.470	0.460	0.475	0.455	0.470	184,000	86,000	0.4674	7.520	7.360	7.600	7.280	7.520	11,500	7.4783	1.08%
2013-08-20	0	0.465	0.455	0.470	0.460	0.475	448,000	207,880	0.4640	7.440	7.280	7.520	7.360	7.600	28,000	7.4243	0.00%
2013-08-19	0	0.465	0.465	0.480	0.460	0.470	232,000	107,560	0.4636	7.440	7.440	7.680	7.360	7.520	14,500	7.4179	-2.11%
2013-08-16	0	0.475	0.475	0.480	0.470	0.470	48,000	22,560	0.4700	7.600	7.600	7.680	7.520	7.520	3,000	7.5200	-1.04%
2013-08-15	0	0.480	0.480	0.485	0.470	0.490	368,000	177,080	0.4812	7.680	7.680	7.760	7.520	7.840	23,000	7.6991	2.13%
2013-08-13	0	0.470	0.470	0.480	0.465	0.480	344,000	163,320	0.4748	7.520	7.520	7.680	7.440	7.680	21,500	7.5963	0.00%
2013-08-12	0	0.470	0.465	0.475	0.465	0.470	1,048,000	491,160	0.4687	7.520	7.440	7.600	7.440	7.520	65,500	7.4986	0.00%
2013-08-09	0	0.470	0.460	0.470	0.465	0.470	648,000	301,360	0.4651	7.520	7.360	7.520	7.440	7.520	40,500	7.4410	3.30%
2013-08-08	0	0.455	0.455	0.465	0.450	0.465	1,000,000	462,120	0.4621	7.280	7.280	7.440	7.200	7.440	62,500	7.3939	-2.15%
2013-08-07	0	0.465	0.455	0.465	0.460	0.465	232,000	107,280	0.4624	7.440	7.280	7.440	7.360	7.440	14,500	7.3986	1.09%
2013-08-06	0	0.460	0.450	0.460	0.460	0.465	176,000	81,400	0.4625	7.360	7.200	7.360	7.360	7.440	11,000	7.4000	0.00%
2013-08-05	0	0.460	0.460	0.465	0.450	0.465	280,000	128,000	0.4571	7.360	7.360	7.440	7.200	7.440	17,500	7.3143	-1.08%
2013-08-02	0	0.465	0.450	0.465	0.450	0.470	1,832,000	829,920	0.4530	7.440	7.200	7.440	7.200	7.520	114,500	7.2482	1.09%
2013-08-01	0	0.460	0.450	0.460	0.445	0.480	1,312,000	594,400	0.4530	7.360	7.200	7.360	7.120	7.680	82,000	7.2488	-2.13%
2013-07-31	0	0.470	0.455	0.470	0.450	0.470	176,000	81,800	0.4648	7.520	7.280	7.520	7.200	7.520	11,000	7.4364	1.08%
2013-07-30	0	0.465	0.455	0.465	0.455	0.470	232,000	106,880	0.4607	7.440	7.280	7.440	7.280	7.520	14,500	7.3710	1.09%
2013-07-29	0	0.460	0.455	0.460	0.455	0.460	424,000	193,160	0.4556	7.360	7.280	7.360	7.280	7.360	26,500	7.2891	-1.08%
2013-07-26	0	0.465	0.465	0.480	0.465	0.480	597,571	281,394	0.4709	7.440	7.440	7.680	7.440	7.680	37,348	7.5343	-3.12%
2013-07-25	0	0.480	0.470	0.480	0.475	0.485	200,000	96,000	0.4800	7.680	7.520	7.680	7.600	7.760	12,500	7.6800	2.13%
2013-07-24	0	0.470	0.460	0.475	0.460	0.495	536,000	256,640	0.4788	7.520	7.360	7.600	7.360	7.920	33,500	7.6609	2.17%
2013-07-23	0	0.460	0.455	0.460	0.450	0.465	328,000	150,280	0.4582	7.360	7.280	7.360	7.200	7.440	20,500	7.3307	0.00%
2013-07-22	0	0.460	0.455	0.460	0.450	0.460	152,000	69,600	0.4579	7.360	7.280	7.360	7.200	7.360	9,500	7.3263	2.22%
2013-07-19	0	0.450	0.450	0.460	0.450	0.450	24,000	10,800	0.4500	7.200	7.200	7.360	7.200	7.200	1,500	7.2000	0.00%
2013-07-18	0	0.450	0.450	0.460	0.450	0.460	544,000	246,200	0.4526	7.200	7.200	7.360	7.200	7.360	34,000	7.2412	-1.10%
2013-07-17	0	0.455	0.450	0.455	0.450	0.460	160,000	72,680	0.4543	7.280	7.200	7.280	7.200	7.360	10,000	7.2680	0.00%
2013-07-16	0	0.455	0.450	0.460	0.450	0.455	232,000	104,920	0.4522	7.280	7.200	7.360	7.200	7.280	14,500	7.2359	1.11%
2013-07-15	0	0.450	0.450	0.460	0.450	0.460	776,000	350,400	0.4515	7.200	7.200	7.360	7.200	7.360	48,500	7.2247	0.00%
2013-07-12	0	0.450	0.450	0.455	0.450	0.455	280,000	126,800	0.4529	7.200	7.200	7.280	7.200	7.280	17,500	7.2457	0.00%
2013-07-11	0	0.450	0.450	0.455	0.450	0.460	2,624,000	1,187,680	0.4526	7.200	7.200	7.280	7.200	7.360	164,000	7.2420	-1.10%
2013-07-10	0	0.455	0.455	0.460	0.450	0.455	464,000	209,320	0.4511	7.280	7.280	7.360	7.200	7.280	29,000	7.2179	1.11%
2013-07-09	0	0.450	0.450	0.480	0.450	0.475	160,000	73,320	0.4583	7.200	7.200	7.680	7.200	7.600	10,000	7.3320	-2.17%
2013-07-08	0	0.460	0.455	0.460	0.450	0.475	4,664,000	2,183,600	0.4682	7.360	7.280	7.360	7.200	7.600	291,500	7.4909	-2.13%
2013-07-05	0	0.470	0.475	0.480	0.465	0.470	600,003	281,161	0.4686	7.520	7.600	7.680	7.440	7.520	37,500	7.4976	0.00%
2013-07-04	0	0.470	0.465	0.480	0.450	0.475	224,000	103,080	0.4602	7.520	7.440	7.680	7.200	7.600	14,000	7.3629	0.00%
2013-07-03	0	0.470	0.470	0.480	0.465	0.490	696,034	331,256	0.4759	7.520	7.520	7.680	7.440	7.840	43,502	7.6147	-3.09%
2013-07-02	0	0.485	0.485	0.490	0.485	0.510	5,448,000	2,729,640	0.5010	7.760	7.760	7.840	7.760	8.160	340,500	8.0166	-6.73%
2013-06-28	0	0.520	0.520	0.530	0.510	0.530	248,000	129,440	0.5219	8.320	8.320	8.480	8.160	8.480	15,500	8.3510	1.96%
2013-06-27	0	0.510	0.510	0.520	0.510	0.550	1,801,371	953,645	0.5294	8.160	8.160	8.320	8.160	8.800	112,586	8.4704	-3.77%
2013-06-26	0	0.530	0.530	0.540	0.530	0.540	376,000	201,760	0.5366	8.480	8.480	8.640	8.480	8.640	23,500	8.5855	-1.85%
2013-06-25	0	0.540	0.530	0.550	0.530	0.550	2,892,000	1,585,320	0.5482	8.640	8.480	8.800	8.480	8.800	180,750	8.7708	-1.82%
2013-06-24	0	0.550	0.550	0.560	0.520	0.550	4,528,000	2,413,120	0.5329	8.800	8.800	8.960	8.320	8.800	283,000	8.5269	1.85%
2013-06-21	0	0.540	0.530	0.550	0.540	0.570	2,496,000	1,390,640	0.5571	8.640	8.480	8.800	8.640	9.120	156,000	8.9144	-5.26%
2013-06-20	0	0.570	0.570	0.580	0.550	0.570	1,072,000	608,640	0.5678	9.120	9.120	9.280	8.800	9.120	67,000	9.0842	0.00%
2013-06-19	0	0.570	0.570	0.580	0.540	0.570	1,024,000	581,840	0.5682	9.120	9.120	9.280	8.640	9.120	64,000	9.0913	0.00%
2013-06-18	0	0.570	0.560	0.570	0.530	0.570	784,000	430,080	0.5486	9.120	8.960	9.120	8.480	9.120	49,000	8.7771	7.55%
2013-06-17	0	0.530	0.530	0.540	0.530	0.540	416,000	221,520	0.5325	8.480	8.480	8.640	8.480	8.640	26,000	8.5200	-3.64%
2013-06-14	0	0.550	0.540	0.560	0.530	0.550	5,280,000	2,852,640	0.5403	8.800	8.640	8.960	8.480	8.800	330,000	8.6444	0.00%
2013-06-13	0	0.550	0.530	0.550	0.530	0.550	1,544,000	820,320	0.5313	8.800	8.480	8.800	8.480	8.800	96,500	8.5007	-1.79%
2013-06-11	0	0.560	0.550	0.560	0.550	0.560	4,240,000	2,373,280	0.5597	8.960	8.800	8.960	8.800	8.960	265,000	8.9558	1.82%
2013-06-10	0	0.550	0.540	0.570	0.550	0.550	88,000	48,400	0.5500	8.800	8.640	9.120	8.800	8.800	5,500	8.8000	0.00%
2013-06-07	0	0.550	0.540	0.560	0.540	0.550	1,392,000	763,600	0.5486	8.800	8.640	8.960	8.640	8.800	87,000	8.7770	-1.79%
2013-06-06	0	0.560	0.560	0.570	0.560	0.570	504,000	282,880	0.5613	8.960	8.960	9.120	8.960	9.120	31,500	8.9803	-1.75%
2013-06-05	0	0.570	0.570	0.580	0.550	0.590	1,096,000	621,600	0.5672	9.120	9.120	9.280	8.800	9.440	68,500	9.0745	-3.39%
2013-06-04	0	0.590	0.590	0.600	0.590	0.600	1,680,000	1,001,920	0.5964	9.440	9.440	9.600	9.440	9.600	105,000	9.5421	-3.28%
2013-06-03	0	0.610	0.600	0.610	0.610	0.610	692,000	421,960	0.6098	9.760	9.600	9.760	9.760	9.760	43,250	9.7563	-1.61%
2013-05-31	0	0.620	0.620	0.630	0.620	0.650	2,306,000	1,456,880	0.6318	9.920	9.920	10.08	9.920	10.40	144,125	10.108	-3.12%
2013-05-30	0	0.640	0.620	0.650	0.600	0.640	5,440,000	3,373,360	0.6201	10.24	9.920	10.40	9.600	10.24	340,000	9.9216	1.59%
2013-05-29	0	0.630	0.610	0.640	0.600	0.630	4,208,000	2,589,440	0.6154	10.08	9.760	10.24	9.600	10.08	263,000	9.8458	0.00%
2013-05-28	0	0.630	0.610	0.640	0.600	0.640	6,760,000	4,189,120	0.6197	10.08	9.760	10.24	9.600	10.24	422,500	9.9151	0.00%
2013-05-27	0	0.630	0.630	0.640	0.600	0.640	2,264,000	1,398,320	0.6176	10.08	10.08	10.24	9.600	10.24	141,500	9.8821	0.00%
2013-05-24	0	0.630	0.620	0.640	0.570	0.630	5,016,000	3,020,400	0.6022	10.08	9.920	10.24	9.120	10.08	313,500	9.6344	8.62%
2013-05-23	0	0.580	0.560	0.590	0.520	0.590	4,544,000	2,505,440	0.5514	9.280	8.960	9.440	8.320	9.440	284,000	8.8220	9.43%
2013-05-22	0	0.530	0.530	0.540	0.520	0.540	808,000	427,280	0.5288	8.480	8.480	8.640	8.320	8.640	50,500	8.4610	-1.85%
2013-05-21	0	0.540	0.540	0.550	0.540	0.550	456,000	246,320	0.5402	8.640	8.640	8.800	8.640	8.800	28,500	8.6428	-3.57%
2013-05-20	0	0.560	0.550	0.560	0.550	0.560	988,000	545,080	0.5517	8.960	8.800	8.960	8.800	8.960	61,750	8.8272	0.00%
2013-05-16	0	0.560	0.550	0.570	0.550	0.570	1,212,000	678,860	0.5601	8.960	8.800	9.120	8.800	9.120	75,750	8.9618	-3.45%
2013-05-15	0	0.580	0.570	0.590	0.530	0.590	10,496,000	6,050,400	0.5764	9.280	9.120	9.440	8.480	9.440	656,000	9.2232	5.45%
2013-05-14	0	0.550	0.540	0.550	0.540	0.560	3,736,000	2,051,680	0.5492	8.800	8.640	8.800	8.640	8.960	233,500	8.7866	0.00%
2013-05-13	0	0.550	0.550	0.560	0.550	0.590	2,760,000	1,539,840	0.5579	8.800	8.800	8.960	8.800	9.440	172,500	8.9266	-6.78%
2013-05-10	0	0.590	0.570	0.590	0.570	0.590	936,000	541,200	0.5782	9.440	9.120	9.440	9.120	9.440	58,500	9.2513	1.72%
2013-05-09	0	0.580	0.570	0.580	0.570	0.590	1,672,000	967,360	0.5786	9.280	9.120	9.280	9.120	9.440	104,500	9.2570	0.00%
2013-05-08	0	0.580	0.570	0.590	0.580	0.590	1,736,000	1,013,280	0.5837	9.280	9.120	9.440	9.280	9.440	108,500	9.3390	0.00%
2013-05-07	0	0.580	0.580	0.590	0.580	0.620	4,648,000	2,761,840	0.5942	9.280	9.280	9.440	9.280	9.920	290,500	9.5072	-7.94%
2013-05-06	0	0.630	0.620	0.630	0.600	0.650	42,304,000	26,945,200	0.6369	10.08	9.920	10.08	9.600	10.40	2,644,000	10.191	-7.35%
2013-05-03	0	0.680	0.670	0.680	0.680	0.690	320,000	218,640	0.6833	10.88	10.72	10.88	10.88	11.04	20,000	10.932	1.49%
2013-05-02	0	0.670	0.670	0.680	0.650	0.670	296,000	195,760	0.6614	10.72	10.72	10.88	10.40	10.72	18,500	10.582	-1.47%
2013-04-30	0	0.680	0.670	0.680	0.660	0.680	736,000	491,360	0.6676	10.88	10.72	10.88	10.56	10.88	46,000	10.682	0.00%
2013-04-29	0	0.680	0.670	0.690	0.670	0.690	304,000	205,280	0.6753	10.88	10.72	11.04	10.72	11.04	19,000	10.804	-1.45%
2013-04-26	0	0.690	0.680	0.700	0.690	0.700	240,000	167,360	0.6973	11.04	10.88	11.20	11.04	11.20	15,000	11.157	-1.43%
2013-04-25	0	0.700	0.700	0.710	0.700	0.720	1,289,500	912,285	0.7075	11.20	11.20	11.36	11.20	11.52	80,594	11.320	0.00%
2013-04-24	0	0.700	0.700	0.710	0.700	0.720	240,000	171,200	0.7133	11.20	11.20	11.36	11.20	11.52	15,000	11.413	0.00%
2013-04-23	0	0.700	0.690	0.710	0.690	0.720	512,000	360,560	0.7042	11.20	11.04	11.36	11.04	11.52	32,000	11.268	0.00%
2013-04-22	0	0.700	0.700	0.720	0.700	0.730	760,000	540,960	0.7118	11.20	11.20	11.52	11.20	11.68	47,500	11.389	-1.41%
2013-04-19	0	0.710	0.710	0.720	0.710	0.720	552,000	394,240	0.7142	11.36	11.36	11.52	11.36	11.52	34,500	11.427	-1.39%
2013-04-18	0	0.720	0.720	0.730	0.720	0.740	704,000	511,360	0.7264	11.52	11.52	11.68	11.52	11.84	44,000	11.622	-2.70%
2013-04-17	0	0.740	0.710	0.740	0.700	0.750	4,632,000	3,398,800	0.7338	11.84	11.36	11.84	11.20	12.00	289,500	11.740	2.78%
2013-04-16	0	0.720	0.700	0.720	0.700	0.720	160,000	112,960	0.7060	11.52	11.20	11.52	11.20	11.52	10,000	11.296	1.41%
2013-04-15	0	0.710	0.700	0.710	0.700	0.710	400,000	283,680	0.7092	11.36	11.20	11.36	11.20	11.36	25,000	11.347	-1.39%
2013-04-12	0	0.720	0.720	0.730	0.720	0.750	168,000	122,800	0.7310	11.52	11.52	11.68	11.52	12.00	10,500	11.695	-4.00%
2013-04-11	0	0.750	0.720	0.750	0.720	0.750	1,936,000	1,402,960	0.7247	12.00	11.52	12.00	11.52	12.00	121,000	11.595	2.74%
2013-04-10	0	0.730	0.730	0.740	0.720	0.740	376,000	273,920	0.7285	11.68	11.68	11.84	11.52	11.84	23,500	11.656	-2.67%
2013-04-09	0	0.750	0.730	0.750	0.710	0.750	1,504,000	1,099,440	0.7310	12.00	11.68	12.00	11.36	12.00	94,000	11.696	4.17%
2013-04-08	0	0.720	0.710	0.720	0.710	0.730	1,060,000	765,920	0.7226	11.52	11.36	11.52	11.36	11.68	66,250	11.561	-1.37%
2013-04-05	0	0.730	0.730	0.740	0.720	0.760	1,512,000	1,107,520	0.7325	11.68	11.68	11.84	11.52	12.16	94,500	11.720	-6.41%
2013-04-03	0	0.780	0.760	0.780	0.740	0.780	4,920,000	3,728,960	0.7579	12.48	12.16	12.48	11.84	12.48	307,500	12.127	4.00%
2013-04-02	0	0.750	0.740	0.750	0.740	0.770	7,160,000	5,312,080	0.7419	12.00	11.84	12.00	11.84	12.32	447,500	11.871	0.00%
2013-03-28	0	0.750	0.750	0.760	0.740	0.760	2,304,000	1,726,640	0.7494	12.00	12.00	12.16	11.84	12.16	144,000	11.991	1.35%
2013-03-27	0	0.740	0.740	0.750	0.720	0.750	1,800,000	1,322,160	0.7345	11.84	11.84	12.00	11.52	12.00	112,500	11.753	0.00%
2013-03-26	0	0.740	0.740	0.750	0.730	0.800	7,696,000	5,808,160	0.7547	11.84	11.84	12.00	11.68	12.80	481,000	12.075	-10.84%
2013-03-25	0	0.830	0.810	0.830	0.730	0.830	7,320,000	5,710,640	0.7801	13.28	12.96	13.28	11.68	13.28	457,500	12.482	12.16%
2013-03-22	0	0.740	0.740	0.750	0.730	0.770	2,704,000	2,007,600	0.7425	11.84	11.84	12.00	11.68	12.32	169,000	11.879	-1.33%
2013-03-21	0	0.750	0.740	0.750	0.730	0.800	3,008,000	2,257,360	0.7505	12.00	11.84	12.00	11.68	12.80	188,000	12.007	2.74%
2013-03-20	0	0.730	0.730	0.740	0.720	0.740	2,432,000	1,774,000	0.7294	11.68	11.68	11.84	11.52	11.84	152,000	11.671	-1.35%
2013-03-19	0	0.740	0.730	0.740	0.730	0.740	3,856,000	2,816,560	0.7304	11.84	11.68	11.84	11.68	11.84	241,000	11.687	-1.33%
2013-03-18	0	0.750	0.740	0.750	0.690	0.750	17,196,122	12,164,757	0.7074	12.00	11.84	12.00	11.04	12.00	1,074,758	11.319	8.70%
2013-03-15	0	0.690	0.680	0.690	0.690	0.760	5,284,000	3,748,400	0.7094	11.04	10.88	11.04	11.04	12.16	330,250	11.350	-8.00%
2013-03-14	0	0.750	0.740	0.750	0.720	0.760	4,680,000	3,452,560	0.7377	12.00	11.84	12.00	11.52	12.16	292,500	11.804	4.17%
2013-03-13	0	0.720	0.720	0.730	0.720	0.760	3,232,000	2,375,520	0.7350	11.52	11.52	11.68	11.52	12.16	202,000	11.760	-5.26%
2013-03-12	0	0.760	0.750	0.770	0.750	0.780	3,756,122	2,869,253	0.7639	12.16	12.00	12.32	12.00	12.48	234,758	12.222	-1.30%
2013-03-11	0	0.770	0.770	0.780	0.770	0.800	3,896,000	3,055,760	0.7843	12.32	12.32	12.48	12.32	12.80	243,500	12.549	-1.28%
2013-03-08	0	0.780	0.770	0.780	0.770	0.790	2,896,000	2,250,640	0.7772	12.48	12.32	12.48	12.32	12.64	181,000	12.434	0.00%
2013-03-07	0	0.780	0.780	0.790	0.780	0.800	984,000	781,280	0.7940	12.48	12.48	12.64	12.48	12.80	61,500	12.704	-2.50%
2013-03-06	0	0.800	0.790	0.800	0.780	0.840	6,048,000	4,844,000	0.8009	12.80	12.64	12.80	12.48	13.44	378,000	12.815	3.90%
2013-03-05	0	0.770	0.760	0.770	0.750	0.790	3,104,000	2,368,240	0.7630	12.32	12.16	12.32	12.00	12.64	194,000	12.207	1.32%
2013-03-04	0	0.760	0.740	0.760	0.750	0.790	2,768,000	2,124,400	0.7675	12.16	11.84	12.16	12.00	12.64	173,000	12.280	-3.80%
2013-03-01	0	0.790	0.770	0.790	0.780	0.800	7,440,500	5,872,135	0.7892	12.64	12.32	12.64	12.48	12.80	465,031	12.627	-1.25%
2013-02-28	0	0.800	0.790	0.800	0.790	0.810	2,260,000	1,798,440	0.7958	12.80	12.64	12.80	12.64	12.96	141,250	12.732	-1.23%
2013-02-27	0	0.810	0.790	0.810	0.780	0.810	2,664,000	2,109,840	0.7920	12.96	12.64	12.96	12.48	12.96	166,500	12.672	2.53%
2013-02-26	0	0.790	0.780	0.790	0.780	0.790	3,400,000	2,659,840	0.7823	12.64	12.48	12.64	12.48	12.64	212,500	12.517	-1.25%
2013-02-25	0	0.800	0.790	0.800	0.780	0.820	6,056,000	4,814,400	0.7950	12.80	12.64	12.80	12.48	13.12	378,500	12.720	-2.44%
2013-02-22	0	0.820	0.810	0.820	0.800	0.820	1,365,282	1,106,814	0.8107	13.12	12.96	13.12	12.80	13.12	85,330	12.971	0.00%
2013-02-21	0	0.820	0.810	0.820	0.810	0.830	4,600,000	3,765,920	0.8187	13.12	12.96	13.12	12.96	13.28	287,500	13.099	-1.20%
2013-02-20	0	0.830	0.820	0.830	0.810	0.830	2,552,000	2,085,040	0.8170	13.28	13.12	13.28	12.96	13.28	159,500	13.072	1.22%
2013-02-19	0	0.820	0.810	0.830	0.810	0.860	8,771,342	7,300,074	0.8323	13.12	12.96	13.28	12.96	13.76	548,209	13.316	-3.53%
2013-02-18	0	0.850	0.830	0.850	0.830	0.850	900,500	756,240	0.8398	13.60	13.28	13.60	13.28	13.60	56,281	13.437	2.41%
2013-02-15	0	0.830	0.840	0.850	0.830	0.850	896,000	751,920	0.8392	13.28	13.44	13.60	13.28	13.60	56,000	13.427	0.00%
2013-02-14	0	0.830	0.820	0.830	0.820	0.850	1,624,000	1,356,880	0.8355	13.28	13.12	13.28	13.12	13.60	101,500	13.368	0.00%
2013-02-08	0	0.830	0.820	0.830	0.820	0.840	1,764,000	1,460,280	0.8278	13.28	13.12	13.28	13.12	13.44	110,250	13.245	0.00%
2013-02-07	0	0.830	0.820	0.830	0.810	0.830	2,728,000	2,240,320	0.8212	13.28	13.12	13.28	12.96	13.28	170,500	13.140	1.22%
2013-02-06	0	0.820	0.820	0.840	0.820	0.850	10,596,000	8,751,280	0.8259	13.12	13.12	13.44	13.12	13.60	662,250	13.214	-3.53%
2013-02-05	0	0.850	0.840	0.850	0.790	0.850	16,945,000	13,880,960	0.8192	13.60	13.44	13.60	12.64	13.60	1,059,062	13.107	1.19%
2013-02-04	0	0.840	0.830	0.840	0.830	0.850	1,656,000	1,390,240	0.8395	13.44	13.28	13.44	13.28	13.60	103,500	13.432	0.00%
2013-02-01	0	0.840	0.830	0.840	0.820	0.850	4,032,000	3,352,160	0.8314	13.44	13.28	13.44	13.12	13.60	252,000	13.302	0.00%
2013-01-31	0	0.840	0.830	0.840	0.830	0.900	22,368,000	19,300,800	0.8629	13.44	13.28	13.44	13.28	14.40	1,398,000	13.806	-4.55%
2013-01-30	0	0.880	0.870	0.880	0.790	0.900	40,408,000	34,596,800	0.8562	14.08	13.92	14.08	12.64	14.40	2,525,500	13.699	11.39%
2013-01-29	0	0.790	0.790	0.800	0.780	0.800	3,312,000	2,627,840	0.7934	12.64	12.64	12.80	12.48	12.80	207,000	12.695	-1.25%
2013-01-28	0	0.800	0.780	0.800	0.770	0.800	6,712,000	5,303,680	0.7902	12.80	12.48	12.80	12.32	12.80	419,500	12.643	3.90%
2013-01-25	0	0.770	0.770	0.780	0.720	0.780	25,288,000	19,371,920	0.7661	12.32	12.32	12.48	11.52	12.48	1,580,500	12.257	-1.28%
2013-01-24	0	0.780	0.770	0.780	0.770	0.800	7,952,000	6,230,640	0.7835	12.48	12.32	12.48	12.32	12.80	497,000	12.536	0.00%
2013-01-23	0	0.780	0.770	0.780	0.770	0.800	15,489,000	12,122,510	0.7827	12.48	12.32	12.48	12.32	12.80	968,062	12.522	2.63%
2013-01-22	0	0.760	0.760	0.770	0.740	0.780	13,448,000	10,276,080	0.7641	12.16	12.16	12.32	11.84	12.48	840,500	12.226	0.00%
2013-01-21	0	0.760	0.740	0.760	0.740	0.760	8,480,000	6,348,240	0.7486	12.16	11.84	12.16	11.84	12.16	530,000	11.978	2.70%
2013-01-18	0	0.740	0.740	0.750	0.740	0.750	864,000	644,160	0.7456	11.84	11.84	12.00	11.84	12.00	54,000	11.929	0.00%
2013-01-17	0	0.740	0.740	0.750	0.740	0.770	6,680,000	5,049,120	0.7559	11.84	11.84	12.00	11.84	12.32	417,500	12.094	-2.63%
2013-01-16	0	0.760	0.750	0.760	0.720	0.800	15,328,000	11,510,800	0.7510	12.16	12.00	12.16	11.52	12.80	958,000	12.015	5.56%
2013-01-15	0	0.720	0.720	0.730	0.710	0.730	5,888,000	4,271,680	0.7255	11.52	11.52	11.68	11.36	11.68	368,000	11.608	0.00%
2013-01-14	0	0.720	0.710	0.720	0.700	0.720	5,768,000	4,116,480	0.7137	11.52	11.36	11.52	11.20	11.52	360,500	11.419	1.41%
2013-01-11	0	0.710	0.710	0.720	0.690	0.750	11,752,000	8,427,120	0.7171	11.36	11.36	11.52	11.04	12.00	734,500	11.473	1.43%
2013-01-10	0	0.700	0.700	0.710	0.700	0.730	5,258,000	3,731,420	0.7097	11.20	11.20	11.36	11.20	11.68	328,625	11.355	-2.78%
2013-01-09	0	0.720	0.710	0.720	0.660	0.750	35,288,000	24,741,520	0.7011	11.52	11.36	11.52	10.56	12.00	2,205,500	11.218	7.46%
2013-01-08	0	0.670	0.670	0.680	0.640	0.670	23,288,000	15,427,440	0.6625	10.72	10.72	10.88	10.24	10.72	1,455,500	10.599	0.00%
2013-01-07	0	0.670	0.660	0.670	0.660	0.670	8,308,000	5,488,240	0.6606	10.72	10.56	10.72	10.56	10.72	519,250	10.570	0.00%
2013-01-04	0	0.670	0.670	0.680	0.650	0.680	9,008,000	5,994,160	0.6654	10.72	10.72	10.88	10.40	10.88	563,000	10.647	-1.47%
2013-01-03	0	0.680	0.680	0.690	0.650	0.680	11,152,000	7,470,320	0.6699	10.88	10.88	11.04	10.40	10.88	697,000	10.718	-1.45%
2013-01-02	0	0.690	0.680	0.690	0.660	0.690	6,168,000	4,136,640	0.6707	11.04	10.88	11.04	10.56	11.04	385,500	10.731	0.00%
2012-12-31	0	0.690	0.680	0.690	0.600	0.690	15,936,000	10,531,680	0.6609	11.04	10.88	11.04	9.600	11.04	996,000	10.574	13.11%
2012-12-28	0	0.610	0.600	0.610	0.570	0.610	10,560,000	6,252,960	0.5921	9.760	9.600	9.760	9.120	9.760	660,000	9.4742	1.67%
2012-12-27	0	0.600	0.590	0.600	0.540	0.630	41,896,500	24,908,295	0.5945	9.600	9.440	9.600	8.640	10.08	2,618,531	9.5123	15.83%
2012-12-24	0	0.520	0.520	0.530	0.520	0.530	1,624,000	851,440	0.5243	8.288	8.288	8.447	8.288	8.447	101,892	8.3563	0.00%
2012-12-21	0	0.520	0.510	0.520	0.510	0.530	2,080,000	1,083,760	0.5210	8.288	8.129	8.288	8.129	8.447	130,502	8.3046	0.00%
2012-12-20	0	0.520	0.520	0.530	0.510	0.540	7,568,000	4,029,520	0.5324	8.288	8.288	8.447	8.129	8.607	474,826	8.4863	1.96%
2012-12-19	0	0.510	0.500	0.510	0.500	0.510	1,768,000	888,480	0.5025	8.129	7.969	8.129	7.969	8.129	110,927	8.0096	2.00%
2012-12-18	0	0.500	0.500	0.510	0.495	0.510	2,080,000	1,045,480	0.5026	7.969	7.969	8.129	7.890	8.129	130,502	8.0112	-1.96%
2012-12-17	0	0.510	0.500	0.510	0.500	0.510	3,224,000	1,620,800	0.5027	8.129	7.969	8.129	7.969	8.129	202,278	8.0127	0.00%
2012-12-14	0	0.510	0.500	0.510	0.490	0.510	1,776,000	881,440	0.4963	8.129	7.969	8.129	7.810	8.129	111,429	7.9104	3.03%
2012-12-13	0	0.495	0.495	0.500	0.495	0.495	2,072,000	1,025,640	0.4950	7.890	7.890	7.969	7.890	7.890	130,000	7.8895	0.00%
2012-12-12	0	0.495	0.490	0.495	0.490	0.500	3,840,000	1,899,240	0.4946	7.890	7.810	7.890	7.810	7.969	240,927	7.8831	-1.00%
2012-12-11	0	0.500	0.490	0.500	0.495	0.510	624,000	309,880	0.4966	7.969	7.810	7.969	7.890	8.129	39,151	7.9151	0.00%
2012-12-10	0	0.500	0.500	0.510	0.495	0.500	2,728,000	1,363,920	0.5000	7.969	7.969	8.129	7.890	7.969	171,158	7.9688	1.01%
2012-12-07	0	0.495	0.490	0.495	0.495	0.510	1,056,000	523,800	0.4960	7.890	7.810	7.890	7.890	8.129	66,255	7.9058	-1.00%
2012-12-06	0	0.500	0.495	0.500	0.495	0.510	1,088,000	544,160	0.5001	7.969	7.890	7.969	7.890	8.129	68,263	7.9716	0.00%
2012-12-05	0	0.500	0.495	0.500	0.495	0.500	1,728,000	863,320	0.4996	7.969	7.890	7.969	7.890	7.969	108,417	7.9630	1.01%
2012-12-04	0	0.495	0.495	0.500	0.490	0.510	3,144,000	1,565,240	0.4978	7.890	7.890	7.969	7.810	8.129	197,259	7.9350	-4.81%
2012-12-03	0	0.520	0.510	0.520	0.510	0.530	1,652,000	857,320	0.5190	8.288	8.129	8.288	8.129	8.447	103,649	8.2714	-1.89%
2012-11-30	0	0.530	0.530	0.540	0.520	0.550	3,176,000	1,698,160	0.5347	8.447	8.447	8.607	8.288	8.766	199,266	8.5221	-1.85%
2012-11-29	0	0.540	0.530	0.540	0.510	0.550	88,360,500	44,521,685	0.5039	8.607	8.447	8.607	8.129	8.766	5,543,854	8.0308	9.09%
2012-11-28	0	0.495	0.495	0.510	0.485	0.510	2,728,000	1,359,080	0.4982	7.890	7.890	8.129	7.730	8.129	171,158	7.9405	2.06%
2012-11-27	0	0.485	0.485	0.490	0.480	0.490	1,192,000	579,160	0.4859	7.730	7.730	7.810	7.650	7.810	74,788	7.7441	-1.02%
2012-11-26	0	0.490	0.485	0.490	0.490	0.495	2,728,000	1,340,400	0.4913	7.810	7.730	7.810	7.810	7.890	171,158	7.8313	-2.00%
2012-11-23	0	0.500	0.495	0.500	0.485	0.500	2,768,000	1,373,560	0.4962	7.969	7.890	7.969	7.730	7.969	173,668	7.9091	2.04%
2012-11-22	0	0.490	0.485	0.495	0.480	0.495	1,568,000	766,760	0.4890	7.810	7.730	7.890	7.650	7.890	98,378	7.7940	1.03%
2012-11-21	0	0.485	0.485	0.490	0.480	0.485	584,000	282,600	0.4839	7.730	7.730	7.810	7.650	7.730	36,641	7.7127	1.04%
2012-11-20	0	0.480	0.480	0.490	0.480	0.490	2,016,000	980,160	0.4862	7.650	7.650	7.810	7.650	7.810	126,486	7.7491	-1.03%
2012-11-19	0	0.485	0.485	0.490	0.485	0.490	984,000	478,600	0.4864	7.730	7.730	7.810	7.730	7.810	61,737	7.7522	-1.02%
2012-11-16	0	0.490	0.490	0.495	0.480	0.495	1,344,000	659,360	0.4906	7.810	7.810	7.890	7.650	7.890	84,324	7.8193	1.03%
2012-11-15	0	0.485	0.485	0.490	0.485	0.495	2,520,000	1,229,160	0.4878	7.730	7.730	7.810	7.730	7.890	158,108	7.7742	-2.02%
2012-11-14	0	0.495	0.495	0.500	0.495	0.500	1,848,000	916,040	0.4957	7.890	7.890	7.969	7.890	7.969	115,946	7.9006	1.02%
2012-11-13	0	0.490	0.490	0.495	0.485	0.520	2,728,000	1,352,240	0.4957	7.810	7.810	7.890	7.730	8.288	171,158	7.9005	-5.77%
2012-11-12	0	0.520	0.510	0.520	0.510	0.520	200,000	102,240	0.5112	8.288	8.129	8.288	8.129	8.288	12,548	8.1477	1.96%
2012-11-09	0	0.510	0.510	0.520	0.500	0.520	1,752,000	902,720	0.5153	8.129	8.129	8.288	7.969	8.288	109,923	8.2123	2.00%
2012-11-08	0	0.500	0.500	0.510	0.500	0.520	4,888,000	2,496,160	0.5107	7.969	7.969	8.129	7.969	8.288	306,680	8.1393	-5.66%
2012-11-07	0	0.530	0.520	0.530	0.510	0.530	2,652,500	1,381,680	0.5209	8.447	8.288	8.447	8.129	8.447	166,421	8.3023	0.00%
2012-11-06	0	0.530	0.530	0.540	0.480	0.540	18,216,000	9,439,600	0.5182	8.447	8.447	8.607	7.650	8.607	1,142,896	8.2594	10.42%
2012-11-05	0	0.480	0.475	0.485	0.455	0.480	8,376,000	3,957,800	0.4725	7.650	7.571	7.730	7.252	7.650	525,521	7.5312	-3.03%
2012-11-02	0	0.495	0.490	0.495	0.480	0.500	4,992,000	2,453,960	0.4916	7.890	7.810	7.890	7.650	7.969	313,205	7.8350	3.13%
2012-11-01	0	0.480	0.470	0.480	0.460	0.480	9,680,000	4,548,280	0.4699	7.650	7.491	7.650	7.332	7.650	607,336	7.4889	3.23%
2012-10-31	0	0.465	0.455	0.470	0.455	0.495	8,672,000	4,131,200	0.4764	7.411	7.252	7.491	7.252	7.890	544,093	7.5928	-6.06%
2012-10-30	0	0.495	0.495	0.500	0.490	0.500	2,305,500	1,145,505	0.4969	7.890	7.890	7.969	7.810	7.969	144,650	7.9191	-1.00%
2012-10-29	0	0.500	0.500	0.510	0.495	0.500	272,000	135,920	0.4997	7.969	7.969	8.129	7.890	7.969	17,066	7.9645	0.00%
2012-10-26	0	0.500	0.500	0.510	0.495	0.520	2,304,000	1,148,480	0.4985	7.969	7.969	8.129	7.890	8.288	144,556	7.9449	-3.85%
2012-10-25	0	0.520	0.510	0.530	0.510	0.540	2,992,000	1,568,080	0.5241	8.288	8.129	8.447	8.129	8.607	187,722	8.3532	-3.70%
2012-10-24	0	0.540	0.530	0.540	0.490	0.540	7,448,000	3,804,440	0.5108	8.607	8.447	8.607	7.810	8.607	467,297	8.1414	9.09%
2012-10-22	0	0.495	0.495	0.500	0.495	0.500	2,488,000	1,240,560	0.4986	7.890	7.890	7.969	7.890	7.969	156,100	7.9472	-1.00%
2012-10-19	0	0.500	0.500	0.510	0.490	0.510	1,496,000	744,120	0.4974	7.969	7.969	8.129	7.810	8.129	93,861	7.9279	-1.96%
2012-10-18	0	0.510	0.500	0.510	0.465	0.510	6,776,000	3,373,520	0.4979	8.129	7.969	8.129	7.411	8.129	425,135	7.9352	8.51%
2012-10-17	0	0.470	0.470	0.475	0.465	0.475	1,520,000	714,320	0.4699	7.491	7.491	7.571	7.411	7.571	95,367	7.4902	0.00%
2012-10-16	0	0.470	0.470	0.475	0.470	0.485	2,872,000	1,355,640	0.4720	7.491	7.491	7.571	7.491	7.730	180,193	7.5233	-3.09%
2012-10-15	0	0.485	0.480	0.485	0.440	0.485	13,504,000	6,356,840	0.4707	7.730	7.650	7.730	7.013	7.730	847,259	7.5028	10.23%
2012-10-12	0	0.440	0.440	0.445	0.425	0.440	1,528,000	667,240	0.4367	7.013	7.013	7.093	6.774	7.013	95,869	6.9599	1.15%
2012-10-11	0	0.435	0.430	0.435	0.425	0.435	1,208,000	517,800	0.4286	6.933	6.854	6.933	6.774	6.933	75,792	6.8319	2.35%
2012-10-10	0	0.425	0.420	0.425	0.420	0.425	1,272,000	536,040	0.4214	6.774	6.694	6.774	6.694	6.774	79,807	6.7167	0.00%
2012-10-09	0	0.425	0.420	0.430	0.420	0.430	1,736,000	738,920	0.4256	6.774	6.694	6.854	6.694	6.854	108,919	6.7841	2.41%
2012-10-08	0	0.415	0.415	0.420	0.415	0.425	2,512,000	1,054,840	0.4199	6.614	6.614	6.694	6.614	6.774	157,606	6.6929	-3.49%
2012-10-05	0	0.430	0.425	0.430	0.420	0.435	1,944,000	830,440	0.4272	6.854	6.774	6.854	6.694	6.933	121,969	6.8086	2.38%
2012-10-04	0	0.420	0.420	0.425	0.420	0.430	1,800,000	762,560	0.4236	6.694	6.694	6.774	6.694	6.854	112,934	6.7522	-1.18%
2012-10-03	0	0.425	0.425	0.430	0.405	0.425	1,692,000	702,480	0.4152	6.774	6.774	6.854	6.455	6.774	106,158	6.6173	1.19%
2012-09-28	0	0.420	0.415	0.420	0.410	0.420	2,496,000	1,037,040	0.4155	6.694	6.614	6.694	6.535	6.694	156,602	6.6221	1.20%
2012-09-27	0	0.415	0.410	0.415	0.405	0.415	2,472,000	1,017,640	0.4117	6.614	6.535	6.614	6.455	6.614	155,097	6.5613	3.75%
2012-09-26	0	0.400	0.400	0.405	0.400	0.410	1,872,000	756,280	0.4040	6.375	6.375	6.455	6.375	6.535	117,452	6.4391	-2.44%
2012-09-25	0	0.410	0.410	0.415	0.410	0.415	328,000	135,040	0.4117	6.535	6.535	6.614	6.535	6.614	20,579	6.5620	-1.20%
2012-09-24	0	0.415	0.410	0.420	0.410	0.415	1,376,000	567,600	0.4125	6.614	6.535	6.694	6.535	6.614	86,332	6.5746	-1.19%
2012-09-21	0	0.420	0.420	0.425	0.420	0.425	1,432,000	602,800	0.4209	6.694	6.694	6.774	6.694	6.774	89,846	6.7093	0.00%
2012-09-20	0	0.420	0.420	0.425	0.420	0.430	4,064,000	1,733,760	0.4266	6.694	6.694	6.774	6.694	6.854	254,981	6.7996	0.00%
2012-09-19	0	0.420	0.420	0.425	0.420	0.430	2,472,000	1,051,280	0.4253	6.694	6.694	6.774	6.694	6.854	155,097	6.7782	-1.18%
2012-09-18	0	0.425	0.425	0.430	0.420	0.435	3,697,000	1,583,090	0.4282	6.774	6.774	6.854	6.694	6.933	231,955	6.8250	1.19%
2012-09-17	0	0.420	0.420	0.425	0.415	0.430	5,448,000	2,300,880	0.4223	6.694	6.694	6.774	6.614	6.854	341,815	6.7314	2.44%
2012-09-14	0	0.410	0.410	0.415	0.410	0.420	4,216,000	1,745,840	0.4141	6.535	6.535	6.614	6.535	6.694	264,517	6.6001	0.00%
2012-09-13	0	0.410	0.405	0.410	0.410	0.415	800,500	328,475	0.4103	6.535	6.455	6.535	6.535	6.614	50,224	6.5401	0.00%
2012-09-12	0	0.410	0.410	0.415	0.405	0.415	2,848,000	1,165,920	0.4094	6.535	6.535	6.614	6.455	6.614	178,687	6.5249	-2.38%
2012-09-11	0	0.420	0.410	0.420	0.410	0.425	1,896,000	792,080	0.4178	6.694	6.535	6.694	6.535	6.774	118,958	6.6585	0.00%
2012-09-10	0	0.420	0.415	0.420	0.405	0.420	2,792,000	1,140,320	0.4084	6.694	6.614	6.694	6.455	6.694	175,174	6.5097	1.20%
2012-09-07	0	0.415	0.410	0.415	0.400	0.420	4,976,000	2,049,280	0.4118	6.614	6.535	6.614	6.375	6.694	312,201	6.5640	3.75%
2012-09-06	0	0.400	0.400	0.410	0.400	0.415	3,584,000	1,446,160	0.4035	6.375	6.375	6.535	6.375	6.614	224,865	6.4312	-3.61%
2012-09-05	0	0.415	0.415	0.420	0.415	0.425	2,248,000	937,840	0.4172	6.614	6.614	6.694	6.614	6.774	141,042	6.6493	-1.19%
2012-09-04	0	0.420	0.420	0.430	0.420	0.430	3,992,000	1,690,560	0.4235	6.694	6.694	6.854	6.694	6.854	250,463	6.7497	-3.45%
2012-09-03	0	0.435	0.435	0.440	0.435	0.435	200,000	87,000	0.4350	6.933	6.933	7.013	6.933	6.933	12,548	6.9332	0.00%
2012-08-31	0	0.435	0.430	0.440	0.430	0.435	1,224,000	529,640	0.4327	6.933	6.854	7.013	6.854	6.933	76,795	6.8968	0.00%
2012-08-30	0	0.435	0.435	0.440	0.435	0.440	824,000	358,520	0.4351	6.933	6.933	7.013	6.933	7.013	51,699	6.9348	-1.14%
2012-08-29	0	0.440	0.435	0.440	0.435	0.440	304,000	133,000	0.4375	7.013	6.933	7.013	6.933	7.013	19,073	6.9731	0.00%
2012-08-28	0	0.440	0.440	0.445	0.435	0.445	1,184,000	521,240	0.4402	7.013	7.013	7.093	6.933	7.093	74,286	7.0167	-1.12%
2012-08-27	0	0.445	0.440	0.445	0.435	0.450	4,248,000	1,875,760	0.4416	7.093	7.013	7.093	6.933	7.172	266,525	7.0378	-1.11%
2012-08-24	0	0.450	0.450	0.455	0.450	0.455	744,000	337,280	0.4533	7.172	7.172	7.252	7.172	7.252	46,680	7.2254	-1.53%
2012-08-23	0	0.460	0.455	0.460	0.445	0.460	2,456,000	1,121,000	0.4564	7.284	7.205	7.284	7.046	7.284	155,104	7.2274	3.37%
2012-08-22	0	0.445	0.445	0.450	0.445	0.460	680,000	306,840	0.4512	7.046	7.046	7.126	7.046	7.284	42,944	7.1451	-3.26%
2012-08-21	0	0.460	0.455	0.460	0.450	0.460	1,056,000	481,040	0.4555	7.284	7.205	7.284	7.126	7.284	66,690	7.2131	3.37%
2012-08-20	0	0.445	0.445	0.450	0.445	0.460	1,096,000	494,040	0.4508	7.046	7.046	7.126	7.046	7.284	69,216	7.1377	-3.26%
2012-08-17	0	0.460	0.450	0.460	0.450	0.460	1,664,000	757,080	0.4550	7.284	7.126	7.284	7.126	7.284	105,087	7.2043	3.37%
2012-08-16	0	0.445	0.445	0.450	0.445	0.455	1,304,000	588,000	0.4509	7.046	7.046	7.126	7.046	7.205	82,352	7.1401	0.00%
2012-08-15	0	0.445	0.445	0.450	0.440	0.445	856,000	379,920	0.4438	7.046	7.046	7.126	6.967	7.046	54,059	7.0279	0.00%
2012-08-14	0	0.445	0.445	0.450	0.440	0.450	3,080,000	1,369,280	0.4446	7.046	7.046	7.126	6.967	7.126	194,512	7.0396	-1.11%
2012-08-13	0	0.450	0.445	0.450	0.440	0.465	6,576,000	2,937,280	0.4467	7.126	7.046	7.126	6.967	7.363	415,295	7.0728	-4.26%
2012-08-10	0	0.470	0.465	0.470	0.465	0.470	1,920,000	897,040	0.4672	7.442	7.363	7.442	7.363	7.442	121,254	7.3980	-1.05%
2012-08-09	0	0.475	0.470	0.475	0.465	0.480	4,888,000	2,303,280	0.4712	7.521	7.442	7.521	7.363	7.601	308,693	7.4614	-1.04%
2012-08-08	0	0.480	0.470	0.480	0.450	0.490	19,424,000	9,123,160	0.4697	7.601	7.442	7.601	7.126	7.759	1,226,687	7.4372	9.09%
2012-08-07	0	0.440	0.430	0.440	0.430	0.445	2,312,000	1,013,760	0.4385	6.967	6.809	6.967	6.809	7.046	146,010	6.9431	1.15%
2012-08-06	0	0.435	0.435	0.440	0.435	0.450	1,168,000	512,440	0.4387	6.888	6.888	6.967	6.888	7.126	73,763	6.9471	-1.14%
2012-08-03	0	0.440	0.435	0.445	0.435	0.440	616,000	269,800	0.4380	6.967	6.888	7.046	6.888	6.967	38,902	6.9353	-2.22%
2012-08-02	0	0.450	0.445	0.455	0.445	0.455	728,000	326,600	0.4486	7.126	7.046	7.205	7.046	7.205	45,976	7.1038	0.00%
2012-08-01	0	0.450	0.450	0.460	0.450	0.465	3,064,000	1,400,280	0.4570	7.126	7.126	7.284	7.126	7.363	193,501	7.2365	-1.10%
2012-07-31	0	0.455	0.450	0.460	0.445	0.460	21,408,000	9,765,760	0.4562	7.205	7.126	7.284	7.046	7.284	1,351,983	7.2233	2.25%
2012-07-30	0	0.445	0.445	0.450	0.445	0.455	2,152,000	973,680	0.4525	7.046	7.046	7.126	7.046	7.205	135,906	7.1644	-2.20%
2012-07-27	0	0.455	0.455	0.460	0.455	0.460	2,528,000	1,154,400	0.4566	7.205	7.205	7.284	7.205	7.284	159,651	7.2308	0.00%
2012-07-26	0	0.455	0.455	0.460	0.455	0.465	2,016,000	930,800	0.4617	7.205	7.205	7.284	7.205	7.363	127,317	7.3109	-2.15%
2012-07-25	0	0.465	0.465	0.470	0.460	0.475	5,688,000	2,670,800	0.4695	7.363	7.363	7.442	7.284	7.521	359,215	7.4351	2.20%
2012-07-24	0	0.455	0.450	0.460	0.450	0.460	2,376,000	1,080,600	0.4548	7.205	7.126	7.284	7.126	7.284	150,052	7.2015	2.25%
2012-07-23	0	0.445	0.445	0.450	0.445	0.455	3,336,000	1,512,200	0.4533	7.046	7.046	7.126	7.046	7.205	210,679	7.1777	-2.20%
2012-07-20	0	0.455	0.455	0.465	0.455	0.460	664,000	304,000	0.4578	7.205	7.205	7.363	7.205	7.284	41,934	7.2495	-1.09%
2012-07-19	0	0.460	0.460	0.465	0.455	0.465	9,928,000	4,590,920	0.4624	7.284	7.284	7.363	7.205	7.363	626,985	7.3222	1.10%
2012-07-18	0	0.455	0.455	0.460	0.450	0.460	4,520,000	2,073,640	0.4588	7.205	7.205	7.284	7.126	7.284	285,452	7.2644	1.11%
2012-07-17	0	0.450	0.450	0.460	0.440	0.475	6,336,000	2,920,040	0.4609	7.126	7.126	7.284	6.967	7.521	400,139	7.2976	-4.26%
2012-07-16	0	0.470	0.470	0.475	0.470	0.480	4,736,000	2,243,200	0.4736	7.442	7.442	7.521	7.442	7.601	299,093	7.5000	-2.08%
2012-07-13	0	0.480	0.475	0.480	0.480	0.485	1,368,000	657,240	0.4804	7.601	7.521	7.601	7.601	7.680	86,394	7.6075	0.00%
2012-07-12	0	0.480	0.475	0.480	0.470	0.480	2,048,000	973,360	0.4753	7.601	7.521	7.601	7.442	7.601	129,338	7.5257	1.05%
2012-07-11	0	0.475	0.470	0.475	0.470	0.480	6,056,000	2,876,120	0.4749	7.521	7.442	7.521	7.442	7.601	382,456	7.5201	-1.04%
2012-07-10	0	0.480	0.480	0.485	0.480	0.490	1,808,000	875,040	0.4840	7.601	7.601	7.680	7.601	7.759	114,181	7.6636	-1.03%
2012-07-09	0	0.485	0.485	0.490	0.485	0.490	3,488,000	1,693,200	0.4854	7.680	7.680	7.759	7.680	7.759	220,278	7.6866	1.04%
2012-07-06	0	0.480	0.480	0.485	0.475	0.485	3,547,000	1,705,180	0.4807	7.601	7.601	7.680	7.521	7.680	224,004	7.6123	1.05%
2012-07-05	0	0.475	0.470	0.480	0.465	0.480	12,452,000	5,855,840	0.4703	7.521	7.442	7.601	7.363	7.601	786,383	7.4465	-1.04%
2012-07-04	0	0.480	0.480	0.485	0.470	0.485	15,744,000	7,520,120	0.4776	7.601	7.601	7.680	7.442	7.680	994,284	7.5634	0.00%
2012-07-03	0	0.480	0.480	0.485	0.475	0.485	7,040,000	3,371,680	0.4789	7.601	7.601	7.680	7.521	7.680	444,598	7.5837	-1.03%
2012-06-29	0	0.485	0.485	0.490	0.480	0.490	7,473,620	3,615,001	0.4837	7.680	7.680	7.759	7.601	7.759	471,983	7.6592	0.00%
2012-06-28	0	0.485	0.485	0.490	0.485	0.495	3,936,000	1,918,280	0.4874	7.680	7.680	7.759	7.680	7.838	248,571	7.7172	0.00%
2012-06-27	0	0.485	0.485	0.490	0.485	0.510	9,425,000	4,634,590	0.4917	7.680	7.680	7.759	7.680	8.076	595,219	7.7864	-6.73%
2012-06-26	0	0.520	0.510	0.520	0.510	0.520	3,208,000	1,647,360	0.5135	8.234	8.076	8.234	8.076	8.234	202,595	8.1313	0.00%
2012-06-25	0	0.520	0.510	0.520	0.500	0.520	5,416,000	2,756,000	0.5089	8.234	8.076	8.234	7.917	8.234	342,038	8.0576	0.00%
2012-06-22	0	0.520	0.500	0.520	0.500	0.520	3,104,000	1,583,120	0.5100	8.234	7.917	8.234	7.917	8.234	196,027	8.0760	1.96%
2012-06-21	0	0.510	0.500	0.510	0.500	0.550	17,256,800	9,066,120	0.5254	8.076	7.917	8.076	7.917	8.709	1,089,822	8.3189	2.00%
2012-06-20	0	0.500	0.500	0.510	0.500	0.510	1,984,000	994,720	0.5014	7.917	7.917	8.076	7.917	8.076	125,296	7.9390	0.00%
2012-06-19	0	0.500	0.495	0.500	0.485	0.510	8,556,000	4,261,540	0.4981	7.917	7.838	7.917	7.680	8.076	540,339	7.8868	1.01%
2012-06-18	0	0.495	0.495	0.500	0.495	0.510	2,488,000	1,242,600	0.4994	7.838	7.838	7.917	7.838	8.076	157,125	7.9083	0.00%
2012-06-15	0	0.495	0.490	0.495	0.485	0.495	1,864,000	909,280	0.4878	7.838	7.759	7.838	7.680	7.838	117,718	7.7243	2.06%
2012-06-14	0	0.485	0.480	0.490	0.475	0.485	2,380,000	1,144,800	0.4810	7.680	7.601	7.759	7.521	7.680	150,305	7.6165	1.04%
2012-06-13	0	0.480	0.480	0.485	0.480	0.485	2,384,000	1,148,280	0.4817	7.601	7.601	7.680	7.601	7.680	150,557	7.6269	-1.03%
2012-06-12	0	0.485	0.485	0.490	0.480	0.490	4,312,000	2,085,080	0.4836	7.680	7.680	7.759	7.601	7.759	272,317	7.6568	0.00%
2012-06-11	0	0.485	0.480	0.485	0.480	0.490	4,648,000	2,238,640	0.4816	7.680	7.601	7.680	7.601	7.759	293,536	7.6265	1.04%
2012-06-08	0	0.480	0.475	0.480	0.475	0.480	11,028,000	5,274,600	0.4783	7.601	7.521	7.601	7.521	7.601	696,453	7.5735	0.00%
2012-06-07	0	0.480	0.475	0.480	0.475	0.485	21,224,000	10,201,240	0.4806	7.601	7.521	7.601	7.521	7.680	1,340,363	7.6108	0.00%
2012-06-06	0	0.480	0.480	0.485	0.470	0.485	8,960,000	4,284,320	0.4782	7.601	7.601	7.680	7.442	7.680	565,853	7.5714	2.13%
2012-06-05	0	0.470	0.470	0.475	0.470	0.485	6,120,000	2,918,440	0.4769	7.442	7.442	7.521	7.442	7.680	386,497	7.5510	-2.08%
2012-06-04	0	0.480	0.475	0.485	0.480	0.490	9,432,000	4,562,640	0.4837	7.601	7.521	7.680	7.601	7.759	595,661	7.6598	-4.00%
2012-06-01	0	0.500	0.500	0.510	0.490	0.520	11,736,000	5,852,664	0.4987	7.917	7.917	8.076	7.759	8.234	741,166	7.8966	-3.85%
2012-05-31	0	0.520	0.510	0.520	0.500	0.530	25,192,000	13,026,720	0.5171	8.234	8.076	8.234	7.917	8.392	1,590,955	8.1880	4.00%
2012-05-30	0	0.500	0.500	0.510	0.465	0.510	31,136,000	15,293,840	0.4912	7.917	7.917	8.076	7.363	8.076	1,966,337	7.7778	6.38%
2012-05-29	0	0.470	0.470	0.475	0.460	0.475	12,536,000	5,853,040	0.4669	7.442	7.442	7.521	7.284	7.521	791,688	7.3931	2.17%
2012-05-28	0	0.460	0.460	0.465	0.455	0.470	9,052,000	4,172,364	0.4609	7.284	7.284	7.363	7.205	7.442	571,663	7.2986	1.10%
2012-05-25	0	0.455	0.455	0.460	0.445	0.460	10,632,000	4,814,040	0.4528	7.205	7.205	7.284	7.046	7.284	671,445	7.1697	-1.09%
2012-05-24	0	0.460	0.455	0.465	0.450	0.460	3,020,000	1,373,640	0.4548	7.284	7.205	7.363	7.126	7.284	190,723	7.2023	2.22%
2012-05-23	0	0.450	0.450	0.455	0.445	0.465	5,289,467	2,400,205	0.4538	7.126	7.126	7.205	7.046	7.363	334,047	7.1852	0.00%
2012-05-22	0	0.450	0.450	0.455	0.450	0.470	23,568,000	10,762,104	0.4566	7.126	7.126	7.205	7.126	7.442	1,488,394	7.2307	-2.17%
2012-05-21	0	0.460	0.455	0.460	0.455	0.475	11,135,854	5,155,840	0.4630	7.284	7.205	7.284	7.205	7.521	703,265	7.3313	-2.13%
2012-05-18	0	0.470	0.470	0.475	0.470	0.490	19,392,000	9,240,160	0.4765	7.442	7.442	7.521	7.442	7.759	1,224,666	7.5450	-7.84%
2012-05-17	0	0.510	0.500	0.510	0.490	0.520	5,282,552	2,685,784	0.5084	8.076	7.917	8.076	7.759	8.234	333,610	8.0507	3.03%
2012-05-16	0	0.495	0.495	0.500	0.490	0.540	37,780,000	19,292,256	0.5106	7.838	7.838	7.917	7.759	8.551	2,385,927	8.0859	-1.00%
2012-05-15	0	0.500	0.500	0.510	0.485	0.520	20,932,000	10,383,160	0.4960	7.917	7.917	8.076	7.680	8.234	1,321,922	7.8546	-3.85%
2012-05-14	0	0.520	0.510	0.520	0.490	0.630	45,816,000	24,819,133	0.5417	8.234	8.076	8.234	7.759	9.976	2,893,426	8.5778	-25.71%
2012-05-11	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-05-10	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-05-09	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-05-08	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-05-07	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-05-04	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-05-03	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-05-02	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-04-30	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-04-27	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-04-26	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-04-25	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-04-24	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-04-23	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-04-20	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-04-19	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-04-18	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-04-17	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-04-16	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-04-13	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-04-12	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-04-11	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-04-10	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-04-05	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-04-03	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-04-02	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-03-30	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-03-29	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-03-28	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-03-27	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-03-26	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-03-23	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-03-22	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-03-21	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-03-20	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-03-19	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-03-16	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-03-15	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-03-14	1	-	-	-	-	-	0	0	-	11.08	-	-	-	-	0	-	0.00%
2012-03-13	0	0.700	0.690	0.700	0.690	0.710	11,288,000	7,875,584	0.6977	11.08	10.93	11.08	10.93	11.24	712,873	11.048	0.00%
2012-03-12	0	0.700	0.700	0.710	0.700	0.720	7,448,000	5,285,200	0.7096	11.08	11.08	11.24	11.08	11.40	470,365	11.236	-1.41%
2012-03-09	0	0.710	0.710	0.720	0.700	0.720	13,552,000	9,651,280	0.7122	11.24	11.24	11.40	11.08	11.40	855,852	11.277	0.00%
2012-03-08	0	0.710	0.700	0.710	0.700	0.750	24,577,158	17,857,834	0.7266	11.24	11.08	11.24	11.08	11.88	1,552,126	11.505	-2.74%
2012-03-07	0	0.730	0.730	0.740	0.650	0.740	38,255,700	27,024,516	0.7064	11.56	11.56	11.72	10.29	11.72	2,415,969	11.186	2.82%
2012-03-06	0	0.710	0.700	0.710	0.700	0.780	32,224,000	23,298,240	0.7230	11.24	11.08	11.24	11.08	12.35	2,035,048	11.448	-8.97%
2012-03-05	0	0.780	0.770	0.780	0.760	0.820	39,452,000	30,733,840	0.7790	12.35	12.19	12.35	12.03	12.98	2,491,519	12.335	-7.14%
2012-03-02	0	0.840	0.830	0.840	0.830	0.860	10,496,000	8,904,728	0.8484	13.30	13.14	13.30	13.14	13.62	662,856	13.434	-2.33%
2012-03-01	0	0.860	0.850	0.860	0.850	0.900	9,784,500	8,501,685	0.8689	13.62	13.46	13.62	13.46	14.25	617,922	13.759	-4.44%
2012-02-29	0	0.900	0.890	0.900	0.880	0.920	9,504,000	8,541,800	0.8988	14.25	14.09	14.25	13.93	14.57	600,208	14.231	-1.10%
2012-02-28	0	0.910	0.900	0.910	0.900	0.920	3,152,000	2,861,280	0.9078	14.41	14.25	14.41	14.25	14.57	199,059	14.374	0.00%
2012-02-27	0	0.910	0.900	0.910	0.900	0.940	10,096,000	9,310,080	0.9222	14.41	14.25	14.41	14.25	14.88	637,595	14.602	0.00%
2012-02-24	0	0.910	0.900	0.910	0.900	0.930	7,972,000	7,287,520	0.9141	14.41	14.25	14.41	14.25	14.73	503,457	14.475	0.00%
2012-02-23	0	0.910	0.910	0.920	0.910	0.940	7,170,378	6,616,211	0.9227	14.41	14.41	14.57	14.41	14.88	452,832	14.611	-1.09%
2012-02-22	0	0.920	0.910	0.920	0.900	0.920	5,712,000	5,217,440	0.9134	14.57	14.41	14.57	14.25	14.57	360,731	14.464	0.00%
2012-02-21	0	0.920	0.910	0.920	0.910	0.930	7,992,000	7,293,760	0.9126	14.57	14.41	14.57	14.41	14.73	504,720	14.451	1.10%
2012-02-20	0	0.910	0.910	0.920	0.910	0.960	10,483,500	9,823,105	0.9370	14.41	14.41	14.57	14.41	15.20	662,066	14.837	-2.15%
2012-02-17	0	0.930	0.920	0.930	0.910	0.940	4,176,000	3,860,880	0.9245	14.73	14.57	14.73	14.41	14.88	263,728	14.640	1.09%
2012-02-16	0	0.920	0.910	0.920	0.920	0.930	1,928,000	1,777,120	0.9217	14.57	14.41	14.57	14.57	14.73	121,759	14.595	-2.13%
2012-02-15	0	0.940	0.930	0.950	0.910	0.950	6,273,400	5,853,852	0.9331	14.88	14.73	15.04	14.41	15.04	396,185	14.776	3.30%
2012-02-14	0	0.910	0.910	0.920	0.910	0.950	12,526,240	11,526,088	0.9202	14.41	14.41	14.57	14.41	15.04	791,072	14.570	-2.15%
2012-02-13	0	0.930	0.920	0.930	0.910	0.960	10,505,512	9,744,800	0.9276	14.73	14.57	14.73	14.41	15.20	663,457	14.688	-1.06%
2012-02-10	0	0.940	0.930	0.940	0.890	0.970	28,936,000	27,202,072	0.9401	14.88	14.73	14.88	14.09	15.36	1,827,400	14.886	5.62%
2012-02-09	0	0.890	0.890	0.900	0.890	0.910	5,600,000	5,048,760	0.9016	14.09	14.09	14.25	14.09	14.41	353,658	14.276	-2.20%
2012-02-08	0	0.910	0.900	0.910	0.870	0.910	8,819,680	7,922,300	0.8983	14.41	14.25	14.41	13.78	14.41	556,991	14.223	3.41%
2012-02-07	0	0.880	0.880	0.890	0.870	0.890	11,639,333	10,205,593	0.8768	13.93	13.93	14.09	13.78	14.09	735,061	13.884	-1.12%
2012-02-06	0	0.890	0.890	0.900	0.880	0.900	4,112,000	3,652,160	0.8882	14.09	14.09	14.25	13.93	14.25	259,686	14.064	0.00%
2012-02-03	0	0.890	0.880	0.890	0.870	0.890	8,752,000	7,723,280	0.8825	14.09	13.93	14.09	13.78	14.09	552,717	13.973	0.00%
2012-02-02	0	0.890	0.890	0.900	0.880	0.900	2,109,000	1,877,630	0.8903	14.09	14.09	14.25	13.93	14.25	133,190	14.097	1.14%
2012-02-01	0	0.880	0.880	0.890	0.860	0.890	7,308,000	6,386,320	0.8739	13.93	13.93	14.09	13.62	14.09	461,523	13.837	-1.12%
2012-01-31	0	0.890	0.880	0.890	0.870	0.900	3,480,000	3,074,320	0.8834	14.09	13.93	14.09	13.78	14.25	219,773	13.989	0.00%
2012-01-30	0	0.890	0.870	0.890	0.860	0.900	2,576,000	2,251,520	0.8740	14.09	13.78	14.09	13.62	14.25	162,683	13.840	-1.11%
2012-01-27	0	0.900	0.900	0.910	0.890	0.920	8,659,927	7,840,257	0.9053	14.25	14.25	14.41	14.09	14.57	546,902	14.336	-1.10%
2012-01-26	0	0.910	0.900	0.910	0.880	0.920	7,392,000	6,661,280	0.9011	14.41	14.25	14.41	13.93	14.57	466,828	14.269	3.41%
2012-01-20	0	0.880	0.880	0.890	0.850	0.890	9,668,311	8,427,590	0.8717	13.93	13.93	14.09	13.46	14.09	610,585	13.802	3.53%
2012-01-19	0	0.850	0.850	0.860	0.840	0.860	6,040,000	5,142,720	0.8514	13.46	13.46	13.62	13.30	13.62	381,445	13.482	1.19%
2012-01-18	0	0.840	0.830	0.840	0.830	0.860	4,152,000	3,509,360	0.8452	13.30	13.14	13.30	13.14	13.62	262,212	13.384	0.00%
2012-01-17	0	0.840	0.830	0.840	0.810	0.850	9,568,000	7,998,880	0.8360	13.30	13.14	13.30	12.83	13.46	604,250	13.238	3.70%
2012-01-16	0	0.810	0.810	0.820	0.810	0.830	2,904,000	2,369,120	0.8158	12.83	12.83	12.98	12.83	13.14	183,397	12.918	-2.41%
2012-01-13	0	0.830	0.830	0.840	0.800	0.890	13,308,300	10,947,098	0.8226	13.14	13.14	13.30	12.67	14.09	840,461	13.025	2.47%
2012-01-12	0	0.810	0.790	0.810	0.790	0.820	6,688,000	5,380,240	0.8045	12.83	12.51	12.83	12.51	12.98	422,368	12.738	-1.22%
2012-01-11	0	0.820	0.810	0.830	0.800	0.830	3,064,000	2,509,368	0.8190	12.98	12.83	13.14	12.67	13.14	193,501	12.968	0.00%
2012-01-10	0	0.820	0.810	0.820	0.760	0.820	5,181,000	4,038,493	0.7795	12.98	12.83	12.98	12.03	12.98	327,197	12.343	6.49%
2012-01-09	0	0.770	0.760	0.770	0.750	0.770	8,048,000	6,130,352	0.7617	12.19	12.03	12.19	11.88	12.19	508,257	12.062	0.00%
2012-01-06	0	0.770	0.760	0.770	0.740	0.770	3,168,000	2,402,240	0.7583	12.19	12.03	12.19	11.72	12.19	200,069	12.007	2.67%
2012-01-05	0	0.750	0.750	0.760	0.740	0.780	5,754,000	4,338,010	0.7539	11.88	11.88	12.03	11.72	12.35	363,383	11.938	-1.32%
2012-01-04	0	0.760	0.760	0.770	0.740	0.780	4,912,000	3,737,280	0.7608	12.03	12.03	12.19	11.72	12.35	310,208	12.048	-1.30%
2012-01-03	0	0.770	0.760	0.770	0.750	0.770	2,280,000	1,737,440	0.7620	12.19	12.03	12.19	11.88	12.19	143,989	12.066	2.67%
2011-12-30	0	0.750	0.750	0.760	0.740	0.750	1,040,000	779,120	0.7492	11.88	11.88	12.03	11.72	11.88	65,679	11.862	1.35%
2011-12-29	0	0.740	0.740	0.750	0.740	0.760	1,031,000	772,030	0.7488	11.72	11.72	11.88	11.72	12.03	65,111	11.857	0.00%
2011-12-28	0	0.740	0.740	0.750	0.740	0.760	1,464,000	1,095,040	0.7480	11.72	11.72	11.88	11.72	12.03	92,456	11.844	-1.33%
2011-12-23	0	0.750	0.750	0.760	0.720	0.760	3,842,000	2,866,520	0.7461	11.88	11.88	12.03	11.40	12.03	242,635	11.814	5.63%
2011-12-22	0	0.710	0.700	0.720	0.700	0.760	7,848,535	5,775,483	0.7359	11.24	11.08	11.40	11.08	12.03	495,660	11.652	-6.58%
2011-12-21	0	0.760	0.760	0.770	0.760	0.790	5,851,200	4,526,256	0.7736	12.03	12.03	12.19	12.03	12.51	369,522	12.249	-2.56%
2011-12-20	0	0.780	0.770	0.780	0.760	0.790	4,648,000	3,614,080	0.7776	12.35	12.19	12.35	12.03	12.51	293,536	12.312	0.00%
2011-12-19	0	0.780	0.770	0.780	0.760	0.800	7,186,000	5,599,372	0.7792	12.35	12.19	12.35	12.03	12.67	453,819	12.338	-0.64%
2011-12-16	0	0.790	0.790	0.800	0.780	0.810	7,732,000	6,102,560	0.7893	12.43	12.43	12.59	12.27	12.74	491,411	12.418	-2.47%
2011-12-15	0	0.810	0.800	0.810	0.780	0.810	9,024,000	7,096,160	0.7864	12.74	12.59	12.74	12.27	12.74	573,524	12.373	0.00%
2011-12-14	0	0.810	0.800	0.810	0.790	0.820	4,264,000	3,420,480	0.8022	12.74	12.59	12.74	12.43	12.90	271,000	12.622	-1.22%
2011-12-13	0	0.820	0.800	0.820	0.790	0.820	4,696,000	3,783,840	0.8058	12.90	12.59	12.90	12.43	12.90	298,456	12.678	0.00%
2011-12-12	0	0.820	0.790	0.820	0.790	0.830	6,192,000	4,980,640	0.8044	12.90	12.43	12.90	12.43	13.06	393,535	12.656	2.50%
2011-12-09	0	0.800	0.790	0.800	0.770	0.810	9,269,333	7,295,973	0.7871	12.59	12.43	12.59	12.12	12.74	589,116	12.385	-1.23%
2011-12-08	0	0.810	0.810	0.820	0.790	0.820	7,311,700	5,927,389	0.8107	12.74	12.74	12.90	12.43	12.90	464,698	12.755	-1.22%
2011-12-07	0	0.820	0.820	0.830	0.820	0.880	7,776,000	6,602,080	0.8490	12.90	12.90	13.06	12.90	13.85	494,207	13.359	-5.75%
2011-12-06	0	0.870	0.870	0.880	0.860	0.880	2,824,000	2,465,840	0.8732	13.69	13.69	13.85	13.53	13.85	179,481	13.739	-1.14%
2011-12-05	0	0.880	0.870	0.880	0.860	0.880	2,304,000	1,990,720	0.8640	13.85	13.69	13.85	13.53	13.85	146,432	13.595	0.00%
2011-12-02	0	0.880	0.880	0.890	0.870	0.900	1,612,000	1,422,520	0.8825	13.85	13.85	14.00	13.69	14.16	102,451	13.885	-2.22%
2011-12-01	0	0.900	0.890	0.900	0.860	0.900	8,220,000	7,273,120	0.8848	14.16	14.00	14.16	13.53	14.16	522,426	13.922	7.14%
2011-11-30	0	0.840	0.840	0.850	0.840	0.860	3,112,000	2,639,200	0.8481	13.22	13.22	13.37	13.22	13.53	197,785	13.344	-2.33%
2011-11-29	0	0.860	0.840	0.860	0.830	0.860	4,808,000	4,044,160	0.8411	13.53	13.22	13.53	13.06	13.53	305,575	13.235	3.61%
2011-11-28	0	0.830	0.820	0.830	0.810	0.850	5,216,000	4,318,400	0.8279	13.06	12.90	13.06	12.74	13.37	331,505	13.027	1.22%
2011-11-25	0	0.820	0.820	0.830	0.810	0.840	6,910,000	5,664,240	0.8197	12.90	12.90	13.06	12.74	13.22	439,168	12.898	-2.38%
2011-11-24	0	0.840	0.840	0.850	0.830	0.860	4,264,000	3,587,760	0.8414	13.22	13.22	13.37	13.06	13.53	271,000	13.239	-2.33%
2011-11-23	0	0.860	0.850	0.860	0.850	0.870	7,660,000	6,567,480	0.8574	13.53	13.37	13.53	13.37	13.69	486,835	13.490	-3.37%
2011-11-22	0	0.890	0.880	0.890	0.840	0.940	26,202,500	23,199,785	0.8854	14.00	13.85	14.00	13.22	14.79	1,665,311	13.931	-1.11%
2011-11-21	0	0.900	0.900	0.910	0.890	0.910	7,892,800	7,102,464	0.8999	14.16	14.16	14.32	14.00	14.32	501,630	14.159	-2.17%
2011-11-18	0	0.920	0.910	0.920	0.900	0.930	12,336,000	11,284,480	0.9148	14.48	14.32	14.48	14.16	14.63	784,020	14.393	-2.13%
2011-11-17	0	0.940	0.930	0.940	0.890	0.950	10,440,000	9,671,440	0.9264	14.79	14.63	14.79	14.00	14.95	663,519	14.576	4.44%
2011-11-16	0	0.900	0.900	0.910	0.880	0.940	12,824,000	11,647,600	0.9083	14.16	14.16	14.32	13.85	14.79	815,035	14.291	-2.17%
2011-11-15	0	0.920	0.920	0.930	0.890	0.930	5,896,000	5,361,360	0.9093	14.48	14.48	14.63	14.00	14.63	374,723	14.308	2.22%
2011-11-14	0	0.900	0.890	0.900	0.880	0.920	5,904,000	5,311,360	0.8996	14.16	14.00	14.16	13.85	14.48	375,231	14.155	4.65%
2011-11-11	0	0.860	0.860	0.880	0.860	0.880	5,858,000	5,106,240	0.8717	13.53	13.53	13.85	13.53	13.85	372,308	13.715	0.00%
2011-11-10	0	0.860	0.860	0.870	0.850	0.890	14,472,000	12,639,120	0.8733	13.53	13.53	13.69	13.37	14.00	919,774	13.742	-5.49%
2011-11-09	0	0.910	0.900	0.910	0.900	0.920	4,280,800	3,890,608	0.9089	14.32	14.16	14.32	14.16	14.48	272,068	14.300	1.11%
2011-11-08	0	0.900	0.900	0.910	0.890	0.920	6,385,000	5,782,980	0.9057	14.16	14.16	14.32	14.00	14.48	405,801	14.251	0.00%
2011-11-07	0	0.900	0.890	0.910	0.890	0.950	15,160,000	13,789,040	0.9096	14.16	14.00	14.32	14.00	14.95	963,500	14.311	-4.26%
2011-11-04	0	0.940	0.930	0.950	0.920	0.970	14,146,000	13,421,520	0.9488	14.79	14.63	14.95	14.48	15.26	899,055	14.928	0.00%
2011-11-03	0	0.940	0.930	0.940	0.900	0.940	24,400,000	22,568,720	0.9249	14.79	14.63	14.79	14.16	14.79	1,550,753	14.553	0.00%
2011-11-02	0	0.940	0.930	0.940	0.820	0.940	69,120,500	62,077,915	0.8981	14.79	14.63	14.79	12.90	14.79	4,392,983	14.131	18.99%
2011-11-01	0	0.790	0.790	0.800	0.770	0.800	11,712,000	9,167,360	0.7827	12.43	12.43	12.59	12.12	12.59	744,361	12.316	0.00%
2011-10-31	0	0.790	0.780	0.800	0.780	0.830	14,837,400	11,863,602	0.7996	12.43	12.27	12.59	12.27	13.06	942,997	12.581	-3.66%
2011-10-28	0	0.820	0.820	0.830	0.810	0.910	15,481,400	13,417,341	0.8667	12.90	12.90	13.06	12.74	14.32	983,927	13.637	-3.53%
2011-10-27	0	0.850	0.840	0.850	0.780	0.860	35,932,000	29,754,400	0.8281	13.37	13.22	13.37	12.27	13.53	2,283,674	13.029	10.39%
2011-10-26	0	0.770	0.760	0.770	0.730	0.800	12,952,000	10,014,640	0.7732	12.12	11.96	12.12	11.49	12.59	823,170	12.166	1.32%
2011-10-25	0	0.760	0.750	0.760	0.720	0.800	13,814,000	10,567,160	0.7650	11.96	11.80	11.96	11.33	12.59	877,955	12.036	1.33%
2011-10-24	0	0.750	0.740	0.750	0.710	0.770	19,528,000	14,421,600	0.7385	11.80	11.64	11.80	11.17	12.12	1,241,110	11.620	8.70%
2011-10-21	0	0.690	0.680	0.690	0.660	0.700	10,224,000	6,935,520	0.6784	10.86	10.70	10.86	10.38	11.01	649,791	10.673	1.47%
2011-10-20	0	0.680	0.670	0.680	0.670	0.700	11,452,000	7,753,000	0.6770	10.70	10.54	10.70	10.54	11.01	727,837	10.652	-1.45%
2011-10-19	0	0.690	0.690	0.700	0.680	0.730	13,682,296	9,623,790	0.7034	10.86	10.86	11.01	10.70	11.49	869,584	11.067	2.99%
2011-10-18	0	0.670	0.660	0.670	0.660	0.710	12,600,000	8,570,000	0.6802	10.54	10.38	10.54	10.38	11.17	800,798	10.702	-9.46%
2011-10-17	0	0.740	0.730	0.740	0.720	0.770	14,969,600	11,087,920	0.7407	11.64	11.49	11.64	11.33	12.12	951,399	11.654	1.37%
2011-10-14	0	0.730	0.710	0.720	0.700	0.770	19,311,700	13,821,544	0.7157	11.49	11.17	11.33	11.01	12.12	1,227,363	11.261	-5.19%
2011-10-13	0	0.770	0.760	0.770	0.720	0.780	42,724,000	32,491,256	0.7605	12.12	11.96	12.12	11.33	12.27	2,715,342	11.966	10.00%
2011-10-12	0	0.700	0.690	0.700	0.610	0.720	53,032,636	35,792,978	0.6749	11.01	10.86	11.01	9.598	11.33	3,370,512	10.619	7.69%
2011-10-11	0	0.650	0.640	0.650	0.620	0.670	36,000,000	23,439,560	0.6511	10.23	10.07	10.23	9.755	10.54	2,287,996	10.245	10.17%
2011-10-10	0	0.590	0.580	0.590	0.570	0.650	39,264,001	22,849,280	0.5819	9.283	9.126	9.283	8.969	10.23	2,495,441	9.1564	-4.84%
2011-10-07	0	0.620	0.610	0.630	0.500	0.630	57,164,000	31,892,000	0.5579	9.755	9.598	9.913	7.867	9.913	3,633,083	8.7782	26.53%
2011-10-06	0	0.490	0.485	0.490	0.485	0.510	32,276,000	15,931,160	0.4936	7.710	7.631	7.710	7.631	8.024	2,051,315	7.7663	4.26%
2011-10-04	0	0.470	0.465	0.470	0.460	0.510	26,328,000	12,683,240	0.4817	7.395	7.316	7.395	7.238	8.024	1,673,287	7.5798	-11.32%
2011-10-03	0	0.530	0.510	0.520	0.490	0.550	23,344,010	11,847,105	0.5075	8.339	8.024	8.182	7.710	8.654	1,483,639	7.9852	-5.36%
2011-09-30	0	0.560	0.570	0.590	0.510	0.590	24,724,000	13,255,480	0.5361	8.811	8.969	9.283	8.024	9.283	1,571,344	8.4358	0.00%
2011-09-28	0	0.560	0.560	0.570	0.550	0.600	19,680,000	11,261,920	0.5723	8.811	8.811	8.969	8.654	9.441	1,250,771	9.0040	-3.45%
2011-09-27	0	0.580	0.580	0.590	0.570	0.620	21,168,000	12,383,600	0.5850	9.126	9.126	9.283	8.969	9.755	1,345,341	9.2048	0.00%
2011-09-26	0	0.580	0.570	0.580	0.550	0.630	19,139,000	11,291,638	0.5900	9.126	8.969	9.126	8.654	9.913	1,216,387	9.2829	-6.45%
2011-09-23	0	0.620	0.610	0.620	0.580	0.630	36,724,030	22,435,378	0.6109	9.755	9.598	9.755	9.126	9.913	2,334,012	9.6124	-6.06%
2011-09-22	0	0.660	0.650	0.660	0.630	0.730	35,208,800	23,241,360	0.6601	10.38	10.23	10.38	9.913	11.49	2,237,710	10.386	-12.00%
2011-09-21	0	0.750	0.750	0.760	0.730	0.780	10,160,000	7,690,840	0.7570	11.80	11.80	11.96	11.49	12.27	645,723	11.910	-3.85%
2011-09-20	0	0.780	0.780	0.790	0.690	0.820	36,284,000	26,962,400	0.7431	12.27	12.27	12.43	10.86	12.90	2,306,045	11.692	-6.02%
2011-09-19	0	0.830	0.820	0.830	0.820	0.870	10,856,000	9,051,480	0.8338	13.06	12.90	13.06	12.90	13.69	689,958	13.119	-4.60%
2011-09-16	0	0.870	0.870	0.880	0.860	0.890	8,264,535	7,228,225	0.8746	13.69	13.69	13.85	13.53	14.00	525,256	13.761	1.16%
2011-09-15	0	0.860	0.860	0.870	0.840	0.890	11,360,000	9,840,000	0.8662	13.53	13.53	13.69	13.22	14.00	721,990	13.629	-1.15%
2011-09-14	0	0.870	0.860	0.880	0.840	0.930	22,094,000	19,299,260	0.8735	13.69	13.53	13.85	13.22	14.63	1,404,194	13.744	-3.33%
2011-09-12	0	0.900	0.890	0.900	0.900	0.940	5,092,000	4,658,120	0.9148	14.16	14.00	14.16	14.16	14.79	323,624	14.394	-6.25%
2011-09-09	0	0.960	0.960	0.970	0.940	0.980	5,660,000	5,435,720	0.9604	15.10	15.10	15.26	14.79	15.42	359,724	15.111	1.05%
2011-09-08	0	0.950	0.950	0.960	0.940	0.980	5,700,000	5,456,880	0.9573	14.95	14.95	15.10	14.79	15.42	362,266	15.063	0.00%
2011-09-07	0	0.950	0.940	0.960	0.930	0.960	5,752,007	5,447,446	0.9471	14.95	14.79	15.10	14.63	15.10	365,571	14.901	2.15%
2011-09-06	0	0.930	0.920	0.940	0.900	0.940	13,280,000	12,257,120	0.9230	14.63	14.48	14.79	14.16	14.79	844,016	14.522	-1.06%
2011-09-05	0	0.940	0.940	0.950	0.920	0.950	12,626,000	11,834,580	0.9373	14.79	14.79	14.95	14.48	14.95	802,451	14.748	-3.09%
2011-09-02	0	0.970	0.970	0.980	0.950	0.990	7,394,000	7,202,540	0.9741	15.26	15.26	15.42	14.95	15.58	469,929	15.327	0.00%
2011-09-01	0	0.970	0.970	0.980	0.970	1.040	14,160,000	14,045,328	0.9919	15.26	15.26	15.42	15.26	16.36	899,945	15.607	-1.02%
2011-08-31	0	0.980	1.000	1.030	0.930	1.030	15,542,000	14,921,360	0.9601	15.42	15.73	16.21	14.63	16.21	987,779	15.106	4.26%
2011-08-30	0	0.940	0.940	0.950	0.940	0.990	18,777,655	18,159,412	0.9671	14.79	14.79	14.95	14.79	15.58	1,193,422	15.216	2.17%
2011-08-29	0	0.920	0.920	0.930	0.890	0.950	17,576,000	16,174,800	0.9203	14.48	14.48	14.63	14.00	14.95	1,117,050	14.480	4.55%
2011-08-26	0	0.880	0.870	0.900	0.870	0.900	6,504,000	5,754,400	0.8847	13.85	13.69	14.16	13.69	14.16	413,365	13.921	-3.30%
2011-08-25	0	0.910	0.910	0.920	0.890	0.940	11,064,000	10,015,720	0.9053	14.32	14.32	14.48	14.00	14.79	703,177	14.244	2.25%
2011-08-24	0	0.890	0.890	0.900	0.860	0.950	40,254,400	36,422,912	0.9048	14.00	14.00	14.16	13.53	14.95	2,558,386	14.237	-1.11%
2011-08-23	0	0.900	0.890	0.900	0.840	0.960	41,941,600	37,500,608	0.8941	14.16	14.00	14.16	13.22	15.10	2,665,616	14.068	-6.25%
2011-08-22	0	0.960	0.960	0.970	0.880	1.110	41,296,000	39,681,808	0.9609	15.10	15.10	15.26	13.85	17.47	2,624,585	15.119	-11.11%
2011-08-19	0	1.080	1.080	1.120	1.030	1.160	13,916,000	15,352,160	1.1032	16.99	16.99	17.62	16.21	18.25	884,437	17.358	-0.92%
2011-08-18	0	1.090	1.090	1.100	1.080	1.170	5,904,000	6,629,520	1.1229	17.15	17.15	17.31	16.99	18.41	375,231	17.668	-4.39%
2011-08-17	0	1.140	1.140	1.150	1.140	1.190	4,448,000	5,166,600	1.1616	17.94	17.94	18.09	17.94	18.72	282,695	18.276	-2.56%
2011-08-16	0	1.170	1.170	1.180	1.140	1.250	14,380,600	16,946,240	1.1784	18.41	18.41	18.57	17.94	19.67	913,965	18.541	-3.31%
2011-08-15	0	1.210	1.200	1.210	1.110	1.220	16,264,000	18,942,880	1.1647	19.04	18.88	19.04	17.47	19.20	1,033,666	18.326	9.01%
2011-08-12	0	1.110	1.110	1.120	1.100	1.160	10,268,000	11,508,360	1.1208	17.47	17.47	17.62	17.31	18.25	652,587	17.635	3.74%
2011-08-11	0	1.080	1.080	1.090	1.000	1.110	31,768,000	33,282,192	1.0477	16.84	16.84	16.99	15.59	17.30	2,037,898	16.332	3.85%
2011-08-10	0	1.040	1.050	1.060	1.030	1.210	14,064,000	15,705,760	1.1167	16.21	16.37	16.52	16.06	18.86	902,197	17.408	-8.77%
2011-08-09	0	1.140	1.140	1.160	1.000	1.210	17,780,000	20,059,200	1.1282	17.77	17.77	18.08	15.59	18.86	1,140,576	17.587	-4.20%
2011-08-08	0	1.190	1.180	1.200	1.160	1.270	15,288,000	18,294,240	1.1966	18.55	18.39	18.71	18.08	19.80	980,716	18.654	-7.75%
2011-08-05	0	1.290	1.300	1.310	1.250	1.360	31,068,000	40,456,160	1.3022	20.11	20.27	20.42	19.49	21.20	1,992,994	20.299	-9.15%
2011-08-04	0	1.420	1.410	1.420	1.390	1.430	5,416,000	7,613,040	1.4057	22.14	21.98	22.14	21.67	22.29	347,433	21.912	1.43%
2011-08-03	0	1.400	1.390	1.400	1.370	1.410	9,760,000	13,583,840	1.3918	21.82	21.67	21.82	21.36	21.98	626,098	21.696	-1.41%
2011-08-02	0	1.420	1.420	1.430	1.400	1.440	7,976,000	11,313,280	1.4184	22.14	22.14	22.29	21.82	22.45	511,656	22.111	-1.39%
2011-08-01	0	1.440	1.430	1.440	1.420	1.480	7,376,000	10,732,080	1.4550	22.45	22.29	22.45	22.14	23.07	473,166	22.681	-0.69%
2011-07-29	0	1.450	1.450	1.460	1.430	1.510	9,576,000	13,951,840	1.4570	22.60	22.60	22.76	22.29	23.54	614,295	22.712	-2.03%
2011-07-28	0	1.480	1.460	1.480	1.450	1.530	25,312,000	37,812,240	1.4938	23.07	22.76	23.07	22.60	23.85	1,623,750	23.287	-0.67%
2011-07-27	0	1.490	1.480	1.490	1.470	1.510	26,385,000	39,409,630	1.4936	23.23	23.07	23.23	22.92	23.54	1,692,582	23.284	2.05%
2011-07-26	0	1.460	1.460	1.470	1.430	1.470	25,208,000	36,716,720	1.4566	22.76	22.76	22.92	22.29	22.92	1,617,078	22.706	1.39%
2011-07-25	0	1.440	1.430	1.440	1.400	1.450	15,704,000	22,417,100	1.4275	22.45	22.29	22.45	21.82	22.60	1,007,402	22.252	2.86%
2011-07-22	0	1.400	1.390	1.400	1.380	1.410	3,944,000	5,507,040	1.3963	21.82	21.67	21.82	21.51	21.98	253,005	21.767	2.19%
2011-07-21	0	1.370	1.370	1.380	1.360	1.390	5,232,000	7,190,400	1.3743	21.36	21.36	21.51	21.20	21.67	335,630	21.424	-2.14%
2011-07-20	0	1.400	1.400	1.410	1.340	1.410	13,632,000	18,716,160	1.3730	21.82	21.82	21.98	20.89	21.98	874,485	21.403	0.72%
2011-07-19	0	1.390	1.380	1.390	1.360	1.400	4,824,000	6,658,720	1.3803	21.67	21.51	21.67	21.20	21.82	309,457	21.517	2.21%
2011-07-18	0	1.360	1.360	1.370	1.360	1.410	8,350,000	11,533,760	1.3813	21.20	21.20	21.36	21.20	21.98	535,648	21.532	-3.55%
2011-07-15	0	1.410	1.400	1.410	1.370	1.420	10,192,000	14,324,080	1.4054	21.98	21.82	21.98	21.36	22.14	653,811	21.909	0.00%
2011-07-14	0	1.410	1.400	1.420	1.380	1.450	13,925,400	19,577,524	1.4059	21.98	21.82	22.14	21.51	22.60	893,306	21.916	-1.40%
2011-07-13	0	1.430	1.420	1.430	1.400	1.440	8,136,000	11,522,000	1.4162	22.29	22.14	22.29	21.82	22.45	521,920	22.076	3.62%
2011-07-12	0	1.380	1.380	1.390	1.370	1.460	18,504,000	25,931,024	1.4014	21.51	21.51	21.67	21.36	22.76	1,187,021	21.845	-5.48%
2011-07-11	0	1.460	1.450	1.460	1.450	1.490	11,120,000	16,373,440	1.4724	22.76	22.60	22.76	22.60	23.23	713,341	22.953	0.69%
2011-07-08	0	1.450	1.450	1.460	1.440	1.510	12,608,000	18,490,880	1.4666	22.60	22.60	22.76	22.45	23.54	808,796	22.862	-2.03%
2011-07-07	0	1.480	1.480	1.490	1.480	1.520	7,936,000	11,904,800	1.5001	23.07	23.07	23.23	23.07	23.69	509,090	23.384	-0.67%
2011-07-06	0	1.490	1.480	1.500	1.480	1.550	12,100,000	18,310,728	1.5133	23.23	23.07	23.38	23.07	24.16	776,208	23.590	-3.25%
2011-07-05	0	1.540	1.530	1.540	1.510	1.570	28,232,000	43,598,480	1.5443	24.01	23.85	24.01	23.54	24.47	1,811,066	24.073	1.32%
2011-07-04	0	1.520	1.520	1.530	1.480	1.530	28,656,000	43,020,296	1.5013	23.69	23.69	23.85	23.07	23.85	1,838,265	23.403	3.40%
2011-06-30	0	1.470	1.450	1.460	1.420	1.470	26,108,000	37,855,920	1.4500	22.92	22.60	22.76	22.14	22.92	1,674,813	22.603	1.38%
2011-06-29	0	1.450	1.450	1.460	1.350	1.480	41,216,000	58,978,640	1.4310	22.60	22.60	22.76	21.04	23.07	2,643,982	22.307	2.84%
2011-06-28	0	1.410	1.400	1.410	1.370	1.480	18,032,000	25,737,360	1.4273	21.98	21.82	21.98	21.36	23.07	1,156,742	22.250	-3.42%
2011-06-27	0	1.460	1.450	1.460	1.410	1.480	17,804,000	26,046,680	1.4630	22.76	22.60	22.76	21.98	23.07	1,142,116	22.806	2.10%
2011-06-24	0	1.430	1.430	1.440	1.390	1.460	19,276,000	27,594,640	1.4316	22.29	22.29	22.45	21.67	22.76	1,236,544	22.316	2.14%
2011-06-23	0	1.400	1.390	1.400	1.370	1.400	2,600,000	3,610,320	1.3886	21.82	21.67	21.82	21.36	21.82	166,788	21.646	0.00%
2011-06-22	0	1.400	1.380	1.400	1.370	1.400	7,060,000	9,782,200	1.3856	21.82	21.51	21.82	21.36	21.82	452,895	21.599	2.19%
2011-06-21	0	1.370	1.360	1.370	1.340	1.390	6,336,000	8,606,560	1.3584	21.36	21.20	21.36	20.89	21.67	406,451	21.175	1.48%
2011-06-20	0	1.350	1.350	1.360	1.330	1.410	17,572,000	24,191,860	1.3767	21.04	21.04	21.20	20.73	21.98	1,127,233	21.461	-2.17%
2011-06-17	0	1.380	1.380	1.390	1.380	1.420	3,912,000	5,477,920	1.4003	21.51	21.51	21.67	21.51	22.14	250,952	21.829	-2.13%
2011-06-16	0	1.410	1.400	1.410	1.380	1.430	6,672,000	9,405,840	1.4097	21.98	21.82	21.98	21.51	22.29	428,005	21.976	0.71%
2011-06-15	0	1.400	1.400	1.410	1.400	1.440	5,368,000	7,597,760	1.4154	21.82	21.82	21.98	21.82	22.45	344,354	22.064	-0.71%
2011-06-14	0	1.410	1.410	1.430	1.390	1.420	7,428,000	10,420,520	1.4029	21.98	21.98	22.29	21.67	22.14	476,502	21.869	0.71%
2011-06-13	0	1.400	1.400	1.410	1.380	1.410	5,048,000	7,028,880	1.3924	21.82	21.82	21.98	21.51	21.98	323,826	21.706	0.00%
2011-06-10	0	1.400	1.400	1.410	1.380	1.450	12,972,000	18,221,200	1.4047	21.82	21.82	21.98	21.51	22.60	832,146	21.897	1.45%
2011-06-09	0	1.380	1.380	1.390	1.370	1.430	9,308,000	12,958,480	1.3922	21.51	21.51	21.67	21.36	22.29	597,103	21.702	-4.17%
2011-06-08	0	1.440	1.430	1.440	1.420	1.470	6,668,000	9,605,200	1.4405	22.45	22.29	22.45	22.14	22.92	427,748	22.455	-2.04%
2011-06-07	0	1.470	1.460	1.480	1.420	1.480	7,336,000	10,698,160	1.4583	22.92	22.76	23.07	22.14	23.07	470,600	22.733	2.80%
2011-06-03	0	1.430	1.430	1.440	1.430	1.510	14,328,000	21,026,560	1.4675	22.29	22.29	22.45	22.29	23.54	919,133	22.877	-2.05%
2011-06-02	0	1.460	1.460	1.470	1.440	1.480	6,176,000	9,031,520	1.4624	22.76	22.76	22.92	22.45	23.07	396,187	22.796	-1.35%
2011-06-01	0	1.480	1.470	1.480	1.470	1.520	9,743,800	14,503,762	1.4885	23.07	22.92	23.07	22.92	23.69	625,059	23.204	-1.99%
2011-05-31	0	1.510	1.470	1.520	1.440	1.520	20,704,000	30,700,880	1.4828	23.54	22.92	23.69	22.45	23.69	1,328,149	23.116	3.42%
2011-05-30	0	1.460	1.460	1.470	1.370	1.470	17,437,000	24,968,530	1.4319	22.76	22.76	22.92	21.36	22.92	1,118,573	22.322	6.57%
2011-05-27	0	1.370	1.370	1.380	1.320	1.380	7,223,600	9,707,200	1.3438	21.36	21.36	21.51	20.58	21.51	463,390	20.948	1.48%
2011-05-26	0	1.350	1.340	1.350	1.330	1.370	6,664,000	9,010,560	1.3521	21.04	20.89	21.04	20.73	21.36	427,492	21.078	0.75%
2011-05-25	0	1.340	1.330	1.340	1.330	1.370	6,232,000	8,411,760	1.3498	20.89	20.73	20.89	20.73	21.36	399,779	21.041	-2.19%
2011-05-24	0	1.370	1.360	1.370	1.360	1.400	5,280,000	7,232,080	1.3697	21.36	21.20	21.36	21.20	21.82	338,709	21.352	-2.14%
2011-05-23	0	1.400	1.380	1.400	1.380	1.430	14,232,000	19,911,600	1.3991	21.82	21.51	21.82	21.51	22.29	912,974	21.810	-1.41%
2011-05-20	0	1.420	1.420	1.430	1.410	1.450	9,064,000	12,899,440	1.4232	22.14	22.14	22.29	21.98	22.60	581,450	22.185	-1.39%
2011-05-19	0	1.440	1.440	1.450	1.430	1.480	8,012,000	11,600,560	1.4479	22.45	22.45	22.60	22.29	23.07	513,965	22.571	-1.37%
2011-05-18	0	1.460	1.460	1.470	1.460	1.520	7,312,000	10,831,440	1.4813	22.76	22.76	22.92	22.76	23.69	469,060	23.092	-2.01%
2011-05-17	0	1.490	1.490	1.500	1.470	1.540	12,538,336	18,823,637	1.5013	23.23	23.23	23.38	22.92	24.01	804,327	23.403	0.00%
2011-05-16	0	1.490	1.480	1.490	1.420	1.500	17,360,000	25,672,720	1.4788	23.23	23.07	23.23	22.14	23.38	1,113,634	23.053	2.05%
2011-05-13	0	1.460	1.450	1.460	1.450	1.490	6,368,000	9,353,280	1.4688	22.76	22.60	22.76	22.60	23.23	408,503	22.896	0.00%
2011-05-12	0	1.460	1.440	1.460	1.440	1.520	33,541,833	49,818,789	1.4853	22.76	22.45	22.76	22.45	23.69	2,151,689	23.153	2.82%
2011-05-11	0	1.420	1.410	1.420	1.350	1.460	13,490,000	18,922,100	1.4027	22.14	21.98	22.14	21.04	22.76	865,375	21.866	0.00%
2011-05-09	0	1.420	1.420	1.430	1.410	1.440	6,896,000	9,819,200	1.4239	22.14	22.14	22.29	21.98	22.45	442,374	22.197	-1.39%
2011-05-06	0	1.440	1.440	1.450	1.400	1.450	4,814,000	6,907,760	1.4349	22.45	22.45	22.60	21.82	22.60	308,815	22.369	0.00%
2011-05-05	0	1.440	1.430	1.450	1.410	1.460	7,148,000	10,252,680	1.4343	22.45	22.29	22.60	21.98	22.76	458,540	22.359	0.00%
2011-05-04	0	1.440	1.430	1.440	1.400	1.460	7,376,000	10,423,920	1.4132	22.45	22.29	22.45	21.82	22.76	473,166	22.030	-1.37%
2011-05-03	0	1.460	1.450	1.460	1.440	1.500	3,050,000	4,445,480	1.4575	22.76	22.60	22.76	22.45	23.38	195,656	22.721	0.00%
2011-04-29	0	1.460	1.460	1.470	1.420	1.480	6,256,087	9,090,720	1.4531	22.76	22.76	22.92	22.14	23.07	401,324	22.652	0.69%
2011-04-28	0	1.450	1.430	1.450	1.410	1.510	23,856,000	34,518,720	1.4470	22.60	22.29	22.60	21.98	23.54	1,530,348	22.556	-3.33%
2011-04-27	0	1.500	1.490	1.500	1.490	1.570	11,748,000	17,984,520	1.5309	23.38	23.23	23.38	23.23	24.47	753,627	23.864	-1.96%
2011-04-26	0	1.530	1.510	1.530	1.500	1.570	12,064,000	18,515,280	1.5348	23.85	23.54	23.85	23.38	24.47	773,898	23.925	-1.29%
2011-04-21	0	1.550	1.540	1.560	1.530	1.580	18,657,407	28,938,583	1.5511	24.16	24.01	24.32	23.85	24.63	1,196,862	24.179	0.65%
2011-04-20	0	1.540	1.530	1.550	1.500	1.580	42,276,910	65,355,694	1.5459	24.01	23.85	24.16	23.38	24.63	2,712,039	24.098	3.36%
2011-04-19	0	1.490	1.490	1.500	1.430	1.500	5,984,000	8,774,800	1.4664	23.23	23.23	23.38	22.29	23.38	383,870	22.859	1.36%
2011-04-18	0	1.470	1.470	1.480	1.420	1.490	10,870,000	16,003,320	1.4722	22.92	22.92	23.07	22.14	23.23	697,304	22.950	-0.68%
2011-04-15	0	1.480	1.460	1.480	1.430	1.500	22,170,000	32,553,280	1.4683	23.07	22.76	23.07	22.29	23.38	1,422,192	22.890	2.07%
2011-04-14	0	1.450	1.430	1.450	1.390	1.460	20,688,000	29,678,400	1.4346	22.60	22.29	22.60	21.67	22.76	1,327,123	22.363	5.07%
2011-04-13	0	1.380	1.370	1.380	1.340	1.380	1,600,000	2,181,600	1.3635	21.51	21.36	21.51	20.89	21.51	102,639	21.255	2.99%
2011-04-12	0	1.340	1.350	1.360	1.330	1.390	4,824,000	6,525,760	1.3528	20.89	21.04	21.20	20.73	21.67	309,457	21.088	-1.47%
2011-04-11	0	1.360	1.360	1.380	1.300	1.390	4,864,000	6,667,520	1.3708	21.20	21.20	21.51	20.27	21.67	312,023	21.369	-1.45%
2011-04-08	0	1.380	1.370	1.390	1.370	1.420	4,788,000	6,661,240	1.3912	21.51	21.36	21.67	21.36	22.14	307,147	21.687	-2.13%
2011-04-07	0	1.410	1.400	1.410	1.370	1.420	10,224,000	14,356,468	1.4042	21.98	21.82	21.98	21.36	22.14	655,864	21.889	0.71%
2011-04-06	0	1.400	1.380	1.390	1.330	1.420	36,538,165	51,117,068	1.3990	21.82	21.51	21.67	20.73	22.14	2,343,902	21.809	5.26%
2011-04-04	0	1.330	1.310	1.320	1.290	1.330	11,794,000	15,323,928	1.2993	20.73	20.42	20.58	20.11	20.73	756,578	20.254	3.10%
2011-04-01	0	1.290	1.280	1.290	1.210	1.290	27,480,000	34,831,760	1.2675	20.11	19.95	20.11	18.86	20.11	1,762,826	19.759	5.74%
2011-03-31	0	1.220	1.220	1.230	1.200	1.230	5,520,000	6,729,528	1.2191	19.02	19.02	19.17	18.71	19.17	354,105	19.004	1.67%
2011-03-30	0	1.200	1.190	1.200	1.180	1.200	7,308,000	8,667,440	1.1860	18.71	18.55	18.71	18.39	18.71	468,804	18.488	-0.83%
2011-03-29	0	1.210	1.190	1.220	1.180	1.240	8,688,000	10,406,720	1.1978	18.86	18.55	19.02	18.39	19.33	557,330	18.672	-1.63%
2011-03-28	0	1.230	1.230	1.240	1.230	1.250	2,448,000	3,037,040	1.2406	19.17	19.17	19.33	19.17	19.49	157,038	19.340	-0.81%
2011-03-25	0	1.240	1.230	1.240	1.220	1.290	6,512,000	8,075,040	1.2400	19.33	19.17	19.33	19.02	20.11	417,741	19.330	0.00%
2011-03-24	0	1.240	1.230	1.250	1.230	1.260	784,000	976,160	1.2451	19.33	19.17	19.49	19.17	19.64	50,293	19.409	-0.80%
2011-03-23	0	1.250	1.240	1.250	1.230	1.270	2,528,000	3,145,440	1.2442	19.49	19.33	19.49	19.17	19.80	162,170	19.396	-0.79%
2011-03-22	0	1.260	1.250	1.260	1.240	1.270	2,272,000	2,842,640	1.2512	19.64	19.49	19.64	19.33	19.80	145,747	19.504	1.61%
2011-03-21	0	1.240	1.230	1.240	1.230	1.280	7,584,000	9,492,160	1.2516	19.33	19.17	19.33	19.17	19.95	486,509	19.511	0.00%
2011-03-18	0	1.240	1.230	1.240	1.150	1.250	12,524,000	15,332,936	1.2243	19.33	19.17	19.33	17.93	19.49	803,407	19.085	7.83%
2011-03-17	0	1.150	1.140	1.170	1.120	1.180	7,452,000	8,507,660	1.1417	17.93	17.77	18.24	17.46	18.39	478,041	17.797	-1.71%
2011-03-16	0	1.170	1.170	1.180	1.160	1.210	6,808,000	8,023,280	1.1785	18.24	18.24	18.39	18.08	18.86	436,729	18.371	-2.50%
2011-03-15	0	1.200	1.190	1.200	1.170	1.220	6,064,000	7,200,080	1.1873	18.71	18.55	18.71	18.24	19.02	389,002	18.509	-4.00%
2011-03-14	0	1.250	1.240	1.250	1.160	1.250	10,311,053	12,483,021	1.2106	19.49	19.33	19.49	18.08	19.49	661,448	18.872	1.63%
2011-03-11	0	1.230	1.210	1.230	1.200	1.250	4,152,000	5,060,960	1.2189	19.17	18.86	19.17	18.71	19.49	266,348	19.001	-1.60%
2011-03-10	0	1.250	1.250	1.260	1.240	1.270	4,816,000	6,048,000	1.2558	19.49	19.49	19.64	19.33	19.80	308,944	19.576	-1.57%
2011-03-09	0	1.270	1.270	1.280	1.260	1.290	3,853,947	4,901,785	1.2719	19.80	19.80	19.95	19.64	20.11	247,228	19.827	-1.55%
2011-03-08	0	1.290	1.280	1.290	1.270	1.300	3,136,700	4,019,616	1.2815	20.11	19.95	20.11	19.80	20.27	201,217	19.976	1.57%
2011-03-07	0	1.270	1.270	1.280	1.270	1.310	6,690,000	8,616,460	1.2880	19.80	19.80	19.95	19.80	20.42	429,160	20.078	-1.55%
2011-03-04	0	1.290	1.290	1.300	1.290	1.340	7,396,000	9,663,220	1.3065	20.11	20.11	20.27	20.11	20.89	474,449	20.367	0.78%
2011-03-03	0	1.280	1.280	1.290	1.280	1.300	2,264,000	2,926,080	1.2924	19.95	19.95	20.11	19.95	20.27	145,234	20.147	-0.78%
2011-03-02	0	1.290	1.290	1.300	1.250	1.300	3,082,500	3,959,545	1.2845	20.11	20.11	20.27	19.49	20.27	197,741	20.024	-0.77%
2011-03-01	0	1.300	1.290	1.300	1.260	1.300	6,328,000	8,159,600	1.2894	20.27	20.11	20.27	19.64	20.27	405,937	20.101	0.00%
2011-02-28	0	1.300	1.290	1.300	1.240	1.300	18,416,000	23,852,080	1.2952	20.27	20.11	20.27	19.33	20.27	1,181,375	20.190	4.00%
2011-02-25	0	1.250	1.240	1.250	1.190	1.250	9,527,290	11,667,865	1.2247	19.49	19.33	19.49	18.55	19.49	611,170	19.091	5.04%
2011-02-24	0	1.190	1.180	1.210	1.130	1.290	29,800,000	35,984,800	1.2075	18.55	18.39	18.86	17.62	20.11	1,911,652	18.824	-6.30%
2011-02-23	0	1.270	1.260	1.290	1.240	1.290	14,388,000	18,240,336	1.2677	19.80	19.64	20.11	19.33	20.11	922,982	19.762	-1.55%
2011-02-22	0	1.290	1.290	1.300	1.270	1.330	17,002,000	22,117,720	1.3009	20.11	20.11	20.27	19.80	20.73	1,090,668	20.279	-2.27%
2011-02-21	0	1.320	1.320	1.330	1.310	1.360	11,184,000	14,946,520	1.3364	20.58	20.58	20.73	20.42	21.20	717,447	20.833	-1.49%
2011-02-18	0	1.340	1.340	1.350	1.340	1.360	7,279,000	9,800,130	1.3464	20.89	20.89	21.04	20.89	21.20	466,944	20.988	0.00%
2011-02-17	0	1.340	1.340	1.350	1.340	1.380	17,888,000	24,358,560	1.3617	20.89	20.89	21.04	20.89	21.51	1,147,505	21.227	-2.90%
2011-02-16	0	1.380	1.380	1.390	1.380	1.400	9,856,000	13,693,600	1.3894	21.51	21.51	21.67	21.51	21.82	632,257	21.658	-0.72%
2011-02-15	0	1.390	1.390	1.400	1.380	1.400	13,544,000	18,837,920	1.3909	21.67	21.67	21.82	21.51	21.82	868,840	21.682	0.00%
2011-02-14	0	1.390	1.390	1.400	1.370	1.410	8,540,000	11,880,480	1.3912	21.67	21.67	21.82	21.36	21.98	547,836	21.686	0.00%
2011-02-11	0	1.390	1.390	1.400	1.360	1.430	12,864,000	17,890,720	1.3908	21.67	21.67	21.82	21.20	22.29	825,218	21.680	-2.11%
2011-02-10	0	1.420	1.410	1.420	1.410	1.470	4,720,000	6,735,440	1.4270	22.14	21.98	22.14	21.98	22.92	302,785	22.245	-4.05%
2011-02-09	0	1.480	1.470	1.480	1.470	1.500	22,128,000	32,820,480	1.4832	23.07	22.92	23.07	22.92	23.38	1,419,498	23.121	0.68%
2011-02-08	0	1.470	1.460	1.470	1.430	1.470	22,344,000	32,428,160	1.4513	22.92	22.76	22.92	22.29	22.92	1,433,354	22.624	2.80%
2011-02-07	0	1.430	1.430	1.440	1.420	1.440	4,216,000	6,034,880	1.4314	22.29	22.29	22.45	22.14	22.45	270,454	22.314	0.70%
2011-02-02	0	1.420	1.410	1.420	1.400	1.420	4,884,000	6,922,920	1.4175	22.14	21.98	22.14	21.82	22.14	313,306	22.096	2.16%
2011-02-01	0	1.390	1.390	1.400	1.360	1.410	21,984,000	30,706,600	1.3968	21.67	21.67	21.82	21.20	21.98	1,410,261	21.774	-1.42%
2011-01-31	0	1.410	1.400	1.410	1.300	1.420	16,864,765	22,613,425	1.3409	21.98	21.82	21.98	20.27	22.14	1,081,865	20.902	6.02%
2011-01-28	0	1.330	1.330	1.340	1.300	1.360	13,568,000	17,930,800	1.3216	20.73	20.73	20.89	20.27	21.20	870,379	20.601	-0.75%
2011-01-27	0	1.340	1.340	1.350	1.320	1.370	10,592,000	14,229,520	1.3434	20.89	20.89	21.04	20.58	21.36	679,471	20.942	-1.47%
2011-01-26	0	1.360	1.350	1.360	1.350	1.380	9,329,000	12,720,010	1.3635	21.20	21.04	21.20	21.04	21.51	598,450	21.255	0.74%
2011-01-25	0	1.350	1.350	1.360	1.340	1.390	8,020,500	10,949,790	1.3652	21.04	21.04	21.20	20.89	21.67	514,510	21.282	0.00%
2011-01-24	0	1.350	1.340	1.350	1.340	1.420	24,608,000	34,041,590	1.3834	21.04	20.89	21.04	20.89	22.14	1,578,589	21.565	-4.26%
2011-01-21	0	1.410	1.400	1.410	1.380	1.430	14,104,000	19,821,520	1.4054	21.98	21.82	21.98	21.51	22.29	904,763	21.908	2.92%
2011-01-20	0	1.370	1.370	1.380	1.340	1.400	13,232,000	18,130,000	1.3702	21.36	21.36	21.51	20.89	21.82	848,825	21.359	-1.44%
2011-01-19	0	1.390	1.380	1.400	1.380	1.460	21,056,000	29,740,000	1.4124	21.67	21.51	21.82	21.51	22.76	1,350,730	22.018	-4.79%
2011-01-18	0	1.460	1.440	1.460	1.420	1.460	23,504,000	33,712,080	1.4343	22.76	22.45	22.76	22.14	22.76	1,507,768	22.359	1.39%
2011-01-17	0	1.440	1.420	1.440	1.420	1.450	6,064,000	8,672,720	1.4302	22.45	22.14	22.45	22.14	22.60	389,002	22.295	0.70%
2011-01-14	0	1.430	1.420	1.430	1.420	1.460	14,744,600	21,244,556	1.4408	22.29	22.14	22.29	22.14	22.76	945,857	22.461	1.42%
2011-01-13	0	1.410	1.400	1.410	1.380	1.440	9,968,000	13,952,800	1.3998	21.98	21.82	21.98	21.51	22.45	639,441	21.820	-0.70%
2011-01-12	0	1.420	1.410	1.420	1.380	1.450	19,056,000	27,071,680	1.4206	22.14	21.98	22.14	21.51	22.60	1,222,431	22.146	3.65%
2011-01-11	0	1.370	1.360	1.370	1.350	1.390	19,794,000	27,155,880	1.3719	21.36	21.20	21.36	21.04	21.67	1,269,773	21.386	-0.72%
2011-01-10	0	1.380	1.370	1.380	1.370	1.420	16,208,000	22,492,160	1.3877	21.51	21.36	21.51	21.36	22.14	1,039,734	21.633	-2.13%
2011-01-07	0	1.410	1.400	1.410	1.400	1.450	22,308,000	31,508,507	1.4124	21.98	21.82	21.98	21.82	22.60	1,431,045	22.018	-2.76%
2011-01-06	0	1.450	1.440	1.450	1.420	1.480	14,520,000	20,888,160	1.4386	22.60	22.45	22.60	22.14	23.07	931,449	22.425	-1.36%
2011-01-05	0	1.470	1.460	1.470	1.450	1.500	7,482,500	10,960,430	1.4648	22.92	22.76	22.92	22.60	23.38	479,998	22.834	-0.68%
2011-01-04	0	1.480	1.470	1.480	1.460	1.510	9,440,000	13,933,200	1.4760	23.07	22.92	23.07	22.76	23.54	605,570	23.008	-0.67%
2011-01-03	0	1.490	1.480	1.490	1.440	1.500	18,240,000	27,010,480	1.4808	23.23	23.07	23.23	22.45	23.38	1,170,085	23.084	3.47%
2010-12-31	0	1.440	1.430	1.450	1.430	1.460	5,712,000	8,247,840	1.4439	22.45	22.29	22.60	22.29	22.76	366,421	22.509	0.70%
2010-12-30	0	1.430	1.420	1.430	1.420	1.460	11,312,000	16,229,680	1.4347	22.29	22.14	22.29	22.14	22.76	725,658	22.365	-1.38%
2010-12-29	0	1.450	1.440	1.450	1.390	1.450	11,904,000	16,944,080	1.4234	22.60	22.45	22.60	21.67	22.60	763,635	22.189	3.06%
2010-12-28	0	1.410	1.400	1.410	1.380	1.450	18,146,000	25,539,660	1.4075	21.93	21.78	21.93	21.47	22.56	1,166,537	21.894	-2.08%
2010-12-24	0	1.440	1.430	1.450	1.400	1.490	13,360,000	19,147,840	1.4332	22.40	22.24	22.56	21.78	23.18	858,863	22.294	-3.36%
2010-12-23	0	1.490	1.470	1.490	1.450	1.490	11,760,500	17,337,635	1.4742	23.18	22.87	23.18	22.56	23.18	756,038	22.932	2.05%
2010-12-22	0	1.460	1.450	1.460	1.430	1.520	21,982,000	32,432,722	1.4754	22.71	22.56	22.71	22.24	23.64	1,413,139	22.951	-2.67%
2010-12-21	0	1.500	1.480	1.490	1.470	1.560	22,236,000	33,301,920	1.4977	23.33	23.02	23.18	22.87	24.27	1,429,468	23.297	-1.96%
2010-12-20	0	1.530	1.530	1.540	1.480	1.570	25,608,000	39,186,400	1.5302	23.80	23.80	23.96	23.02	24.42	1,646,241	23.804	2.00%
2010-12-17	0	1.500	1.490	1.500	1.470	1.510	16,714,445	24,932,563	1.4917	23.33	23.18	23.33	22.87	23.49	1,074,508	23.204	2.04%
2010-12-16	0	1.470	1.460	1.470	1.450	1.510	32,792,000	48,261,600	1.4717	22.87	22.71	22.87	22.56	23.49	2,108,073	22.894	-3.29%
2010-12-15	0	1.520	1.510	1.520	1.460	1.550	61,831,000	93,756,810	1.5163	23.64	23.49	23.64	22.71	24.11	3,974,879	23.587	4.83%
2010-12-14	0	1.450	1.450	1.460	1.440	1.580	42,432,000	64,159,360	1.5121	22.56	22.56	22.71	22.40	24.58	2,727,791	23.521	-7.05%
2010-12-13	0	1.560	1.550	1.560	1.490	1.600	86,397,500	132,824,520	1.5374	24.27	24.11	24.27	23.18	24.89	5,554,166	23.914	12.23%
2010-12-10	0	1.390	1.380	1.390	1.300	1.400	22,788,000	30,762,328	1.3499	21.62	21.47	21.62	20.22	21.78	1,464,954	20.999	0.00%
2010-12-09	0	1.390	1.370	1.390	1.370	1.430	17,632,000	24,393,040	1.3835	21.62	21.31	21.62	21.31	22.24	1,133,494	21.520	-2.11%
2010-12-08	0	1.420	1.400	1.410	1.360	1.430	13,064,000	18,309,120	1.4015	22.09	21.78	21.93	21.16	22.24	839,835	21.801	0.00%
2010-12-07	0	1.420	1.410	1.420	1.380	1.420	15,012,000	21,127,000	1.4073	22.09	21.93	22.09	21.47	22.09	965,064	21.892	2.16%
2010-12-06	0	1.390	1.390	1.400	1.390	1.460	12,480,000	17,691,680	1.4176	21.62	21.62	21.78	21.62	22.71	802,292	22.051	-2.11%
2010-12-03	0	1.420	1.400	1.420	1.390	1.460	23,240,000	33,025,120	1.4210	22.09	21.78	22.09	21.62	22.71	1,494,011	22.105	1.43%
2010-12-02	0	1.400	1.390	1.400	1.380	1.430	14,005,000	19,419,980	1.3866	21.78	21.62	21.78	21.47	22.24	900,328	21.570	0.00%
2010-12-01	0	1.400	1.390	1.400	1.330	1.400	12,120,000	16,475,120	1.3593	21.78	21.62	21.78	20.69	21.78	779,149	21.145	2.19%
2010-11-30	0	1.370	1.370	1.380	1.350	1.410	13,152,000	18,004,880	1.3690	21.31	21.31	21.47	21.00	21.93	845,492	21.295	-1.44%
2010-11-29	0	1.390	1.380	1.390	1.350	1.420	19,856,000	27,749,840	1.3976	21.62	21.47	21.62	21.00	22.09	1,276,467	21.740	0.00%
2010-11-26	0	1.390	1.390	1.400	1.350	1.450	48,936,000	68,628,560	1.4024	21.62	21.62	21.78	21.00	22.56	3,145,909	21.815	1.46%
2010-11-25	0	1.370	1.360	1.380	1.200	1.380	139,804,000	180,363,920	1.2901	21.31	21.16	21.47	18.67	21.47	8,987,466	20.068	-2.84%
2010-11-24	0	1.410	1.400	1.410	1.310	1.410	21,768,000	29,787,520	1.3684	21.93	21.78	21.93	20.38	21.93	1,399,382	21.286	3.68%
2010-11-23	0	1.360	1.360	1.370	1.350	1.470	15,468,000	21,446,170	1.3865	21.16	21.16	21.31	21.00	22.87	994,379	21.567	-6.85%
2010-11-22	0	1.460	1.450	1.470	1.440	1.490	16,413,515	24,043,886	1.4649	22.71	22.56	22.87	22.40	23.18	1,055,162	22.787	0.00%
2010-11-19	0	1.460	1.460	1.470	1.410	1.500	19,170,667	27,828,960	1.4516	22.71	22.71	22.87	21.93	23.33	1,232,409	22.581	-2.01%
2010-11-18	0	1.490	1.490	1.500	1.370	1.500	33,376,000	48,299,840	1.4471	23.18	23.18	23.33	21.31	23.33	2,145,616	22.511	7.19%
2010-11-17	0	1.390	1.380	1.390	1.240	1.400	44,116,000	58,177,920	1.3187	21.62	21.47	21.62	19.29	21.78	2,836,049	20.514	6.92%
2010-11-16	0	1.300	1.290	1.300	1.280	1.400	59,060,000	78,438,064	1.3281	20.22	20.07	20.22	19.91	21.78	3,796,742	20.659	-7.14%
2010-11-15	0	1.400	1.390	1.400	1.380	1.520	36,968,000	53,045,760	1.4349	21.78	21.62	21.78	21.47	23.64	2,376,532	22.321	-6.67%
2010-11-12	0	1.500	1.510	1.520	1.490	1.600	45,452,500	69,792,329	1.5355	23.33	23.49	23.64	23.18	24.89	2,921,968	23.885	-5.66%
2010-11-11	0	1.590	1.580	1.590	1.520	1.600	32,966,500	51,786,465	1.5709	24.73	24.58	24.73	23.64	24.89	2,119,291	24.436	1.27%
2010-11-10	0	1.570	1.560	1.570	1.530	1.660	38,408,000	60,430,960	1.5734	24.42	24.27	24.42	23.80	25.82	2,469,104	24.475	-4.27%
2010-11-09	0	1.640	1.640	1.650	1.570	1.670	63,512,000	103,542,760	1.6303	25.51	25.51	25.67	24.42	25.98	4,082,944	25.360	4.46%
2010-11-08	0	1.570	1.560	1.570	1.510	1.580	23,484,000	36,432,280	1.5514	24.42	24.27	24.42	23.49	24.58	1,509,697	24.132	0.64%
2010-11-05	0	1.560	1.550	1.560	1.540	1.630	22,612,000	35,516,400	1.5707	24.27	24.11	24.27	23.96	25.36	1,453,639	24.433	-0.64%
2010-11-04	0	1.570	1.570	1.580	1.490	1.610	37,784,000	58,940,720	1.5599	24.42	24.42	24.58	23.18	25.04	2,428,989	24.266	1.95%
2010-11-03	0	1.540	1.540	1.550	1.460	1.590	359,656,000	511,119,360	1.4211	23.96	23.96	24.11	22.71	24.73	23,120,913	22.106	6.21%
2010-11-02	0	1.450	1.440	1.450	1.430	1.550	34,240,000	50,544,400	1.4762	22.56	22.40	22.56	22.24	24.11	2,201,159	22.963	-5.84%
2010-11-01	0	1.540	1.530	1.540	1.500	1.600	41,988,000	65,127,600	1.5511	23.96	23.80	23.96	23.33	24.89	2,699,248	24.128	4.05%
2010-10-29	0	1.480	1.470	1.480	1.360	1.490	36,204,000	52,140,440	1.4402	23.02	22.87	23.02	21.16	23.18	2,327,417	22.403	4.96%
2010-10-28	0	1.410	1.400	1.410	1.360	1.440	25,816,000	36,389,040	1.4096	21.93	21.78	21.93	21.16	22.40	1,659,612	21.926	0.71%
2010-10-27	0	1.400	1.390	1.400	1.380	1.500	46,702,800	66,984,549	1.4343	21.78	21.62	21.78	21.47	23.33	3,002,345	22.311	-3.45%
2010-10-26	0	1.450	1.440	1.450	1.320	1.450	64,303,500	90,089,320	1.4010	22.56	22.40	22.56	20.53	22.56	4,133,827	21.793	9.02%
2010-10-25	0	1.330	1.320	1.330	1.310	1.360	39,992,000	53,206,720	1.3304	20.69	20.53	20.69	20.38	21.16	2,570,933	20.695	2.31%
2010-10-22	0	1.300	1.290	1.300	1.260	1.340	64,280,000	83,237,520	1.2949	20.22	20.07	20.22	19.60	20.84	4,132,316	20.143	3.17%
2010-10-21	0	1.260	1.240	1.260	1.180	1.270	56,540,000	69,898,440	1.2363	19.60	19.29	19.60	18.36	19.76	3,634,741	19.231	7.69%
2010-10-20	0	1.170	1.160	1.170	1.120	1.180	12,111,700	14,012,212	1.1569	18.20	18.04	18.20	17.42	18.36	778,615	17.996	0.00%
2010-10-19	0	1.170	1.160	1.170	1.140	1.190	20,978,000	24,448,340	1.1654	18.20	18.04	18.20	17.73	18.51	1,348,596	18.129	2.63%
2010-10-18	0	1.140	1.130	1.140	1.110	1.140	23,699,000	26,738,780	1.1283	17.73	17.58	17.73	17.27	17.73	1,523,518	17.551	0.00%
2010-10-15	0	1.140	1.140	1.150	1.130	1.180	8,120,000	9,312,176	1.1468	17.73	17.73	17.89	17.58	18.36	522,004	17.839	-1.72%
2010-10-14	0	1.160	1.150	1.160	1.140	1.200	16,456,000	19,162,600	1.1645	18.04	17.89	18.04	17.73	18.67	1,057,893	18.114	-3.33%
2010-10-13	0	1.200	1.190	1.200	1.150	1.210	20,004,000	23,704,960	1.1850	18.67	18.51	18.67	17.89	18.82	1,285,981	18.433	2.56%
2010-10-12	0	1.170	1.170	1.180	1.120	1.200	32,697,500	38,076,465	1.1645	18.20	18.20	18.36	17.42	18.67	2,101,998	18.114	0.86%
2010-10-11	0	1.160	1.150	1.160	1.140	1.230	32,636,000	38,841,840	1.1902	18.04	17.89	18.04	17.73	19.13	2,098,044	18.513	-6.45%
2010-10-08	0	1.240	1.230	1.240	1.200	1.260	30,636,500	37,858,440	1.2357	19.29	19.13	19.29	18.67	19.60	1,969,504	19.222	0.00%
2010-10-07	0	1.240	1.240	1.250	1.220	1.300	51,428,000	65,136,640	1.2666	19.29	19.29	19.44	18.98	20.22	3,306,110	19.702	0.81%
2010-10-06	0	1.230	1.230	1.240	1.150	1.240	94,111,466	111,991,477	1.1900	19.13	19.13	19.29	17.89	19.29	6,050,067	18.511	6.96%
2010-10-05	0	1.150	1.140	1.150	1.100	1.170	32,824,000	37,197,520	1.1332	17.89	17.73	17.89	17.11	18.20	2,110,130	17.628	-1.71%
2010-10-04	0	1.170	1.150	1.160	1.140	1.240	64,888,500	77,582,275	1.1956	18.20	17.89	18.04	17.73	19.29	4,171,434	18.598	-0.85%
2010-09-30	0	1.180	1.180	1.190	1.140	1.190	60,322,000	70,574,440	1.1700	18.36	18.36	18.51	17.73	18.51	3,877,871	18.199	1.72%
2010-09-29	0	1.160	1.150	1.160	1.050	1.170	84,316,000	95,173,000	1.1288	18.04	17.89	18.04	16.33	18.20	5,420,354	17.558	10.48%
2010-09-28	0	1.050	1.040	1.050	1.040	1.110	47,992,000	51,339,040	1.0697	16.33	16.18	16.33	16.18	17.27	3,085,223	16.640	-3.67%
2010-09-27	0	1.090	1.090	1.100	1.010	1.110	98,260,500	104,363,410	1.0621	16.96	16.96	17.11	15.71	17.27	6,316,793	16.522	10.10%
2010-09-24	0	0.990	0.980	0.990	0.960	0.990	10,824,000	10,549,600	0.9746	15.40	15.24	15.40	14.93	15.40	695,834	15.161	1.02%
2010-09-22	0	0.980	0.970	0.980	0.950	0.980	8,628,000	8,385,760	0.9719	15.24	15.09	15.24	14.78	15.24	554,661	15.119	1.03%
2010-09-21	0	0.970	0.960	0.970	0.950	0.980	13,319,500	12,820,985	0.9626	15.09	14.93	15.09	14.78	15.24	856,260	14.973	0.00%
2010-09-20	0	0.970	0.960	0.970	0.950	0.980	33,336,000	32,161,040	0.9648	15.09	14.93	15.09	14.78	15.24	2,143,044	15.007	2.11%
2010-09-17	0	0.950	0.940	0.950	0.920	0.960	58,012,000	54,316,680	0.9363	14.78	14.62	14.78	14.31	14.93	3,729,370	14.565	2.15%
2010-09-16	0	0.930	0.920	0.930	0.910	0.940	20,536,000	18,976,400	0.9241	14.47	14.31	14.47	14.16	14.62	1,320,181	14.374	0.00%
2010-09-15	0	0.930	0.920	0.930	0.850	0.950	92,112,000	84,203,560	0.9141	14.47	14.31	14.47	13.22	14.78	5,921,529	14.220	8.14%
2010-09-14	0	0.860	0.860	0.870	0.840	0.860	9,024,000	7,706,160	0.8540	13.38	13.38	13.53	13.07	13.38	580,119	13.284	0.00%
2010-09-13	0	0.860	0.850	0.860	0.840	0.860	4,336,000	3,673,520	0.8472	13.38	13.22	13.38	13.07	13.38	278,745	13.179	1.18%
2010-09-10	0	0.850	0.840	0.850	0.830	0.860	4,328,000	3,646,880	0.8426	13.22	13.07	13.22	12.91	13.38	278,231	13.107	0.00%
2010-09-09	0	0.850	0.840	0.850	0.840	0.860	2,768,000	2,340,880	0.8457	13.22	13.07	13.22	13.07	13.38	177,944	13.155	0.00%
2010-09-08	0	0.850	0.840	0.850	0.830	0.860	3,664,000	3,100,800	0.8463	13.22	13.07	13.22	12.91	13.38	235,545	13.164	-1.16%
2010-09-07	0	0.860	0.840	0.860	0.840	0.860	1,914,500	1,626,130	0.8494	13.38	13.07	13.38	13.07	13.38	123,076	13.212	0.00%
2010-09-06	0	0.860	0.840	0.860	0.850	0.870	9,226,500	7,916,475	0.8580	13.38	13.07	13.38	13.22	13.53	593,136	13.347	0.00%
2010-09-03	0	0.860	0.850	0.860	0.850	0.870	4,096,000	3,503,280	0.8553	13.38	13.22	13.38	13.22	13.53	263,316	13.304	0.00%
2010-09-02	0	0.860	0.850	0.860	0.840	0.860	6,064,000	5,163,840	0.8516	13.38	13.22	13.38	13.07	13.38	389,831	13.246	2.38%
2010-09-01	0	0.840	0.830	0.840	0.820	0.860	8,560,000	7,143,760	0.8346	13.07	12.91	13.07	12.76	13.38	550,290	12.982	0.00%
2010-08-31	0	0.840	0.830	0.840	0.820	0.850	5,496,000	4,568,560	0.8313	13.07	12.91	13.07	12.76	13.22	353,317	12.930	0.00%
2010-08-30	0	0.840	0.830	0.840	0.830	0.860	2,064,000	1,726,080	0.8363	13.07	12.91	13.07	12.91	13.38	132,687	13.009	0.00%
2010-08-27	0	0.840	0.830	0.840	0.810	0.850	3,256,000	2,697,520	0.8285	13.07	12.91	13.07	12.60	13.22	209,316	12.887	-1.18%
2010-08-26	0	0.850	0.840	0.850	0.820	0.870	7,169,000	6,046,410	0.8434	13.22	13.07	13.22	12.76	13.53	460,868	13.120	2.41%
2010-08-25	0	0.830	0.820	0.830	0.820	0.840	2,168,500	1,789,675	0.8253	12.91	12.76	12.91	12.76	13.07	139,405	12.838	-1.19%
2010-08-24	0	0.840	0.820	0.840	0.820	0.850	2,816,000	2,337,600	0.8301	13.07	12.76	13.07	12.76	13.22	181,030	12.913	1.20%
2010-08-23	0	0.830	0.830	0.840	0.820	0.840	3,632,000	3,018,480	0.8311	12.91	12.91	13.07	12.76	13.07	233,487	12.928	-1.19%
2010-08-20	0	0.840	0.830	0.840	0.830	0.860	7,024,000	5,908,160	0.8411	13.07	12.91	13.07	12.91	13.38	451,546	13.084	-1.18%
2010-08-19	0	0.850	0.850	0.860	0.840	0.880	22,840,500	19,598,010	0.8580	13.22	13.22	13.38	13.07	13.69	1,468,329	13.347	2.41%
2010-08-18	0	0.830	0.820	0.830	0.770	0.840	26,880,000	21,794,560	0.8108	12.91	12.76	12.91	11.98	13.07	1,728,013	12.613	7.79%
2010-08-17	0	0.770	0.760	0.770	0.760	0.780	1,096,000	841,040	0.7674	11.98	11.82	11.98	11.82	12.13	70,458	11.937	-1.28%
2010-08-16	0	0.780	0.770	0.780	0.760	0.790	2,376,000	1,849,920	0.7786	12.13	11.98	12.13	11.82	12.29	152,744	12.111	1.30%
2010-08-13	0	0.770	0.770	0.780	0.770	0.790	4,232,000	3,291,200	0.7777	11.98	11.98	12.13	11.98	12.29	272,059	12.097	1.32%
2010-08-12	0	0.760	0.760	0.770	0.760	0.780	1,088,000	834,000	0.7665	11.82	11.82	11.98	11.82	12.13	69,943	11.924	-3.80%
2010-08-11	0	0.790	0.770	0.790	0.770	0.800	9,072,000	7,093,680	0.7819	12.29	11.98	12.29	11.98	12.44	583,204	12.163	2.60%
2010-08-10	0	0.770	0.760	0.770	0.740	0.770	2,761,500	2,086,185	0.7555	11.98	11.82	11.98	11.51	11.98	177,526	11.751	2.67%
2010-08-09	0	0.750	0.740	0.760	0.730	0.760	12,296,000	9,099,920	0.7401	11.67	11.51	11.82	11.36	11.82	790,463	11.512	-1.32%
2010-08-06	0	0.760	0.750	0.770	0.740	0.760	5,153,854	3,857,471	0.7485	11.82	11.67	11.98	11.51	11.82	331,322	11.643	0.00%
2010-08-05	0	0.760	0.750	0.760	0.750	0.800	7,616,000	5,867,280	0.7704	11.82	11.67	11.82	11.67	12.44	489,604	11.984	-3.80%
2010-08-04	0	0.790	0.780	0.790	0.780	0.790	27,536,000	21,484,320	0.7802	12.29	12.13	12.29	12.13	12.29	1,770,184	12.137	0.00%
2010-08-03	0	0.790	0.780	0.790	0.780	0.800	8,736,000	6,891,360	0.7888	12.29	12.13	12.29	12.13	12.44	561,604	12.271	1.28%
2010-08-02	0	0.780	0.770	0.780	0.770	0.800	4,616,000	3,603,840	0.7807	12.13	11.98	12.13	11.98	12.44	296,745	12.145	0.00%
2010-07-30	0	0.780	0.760	0.780	0.760	0.780	3,208,160	2,469,000	0.7696	12.13	11.82	12.13	11.82	12.13	206,240	11.971	0.00%
2010-07-29	0	0.780	0.770	0.780	0.750	0.800	8,248,000	6,371,040	0.7724	12.13	11.98	12.13	11.67	12.44	530,232	12.016	4.00%
2010-07-28	0	0.750	0.750	0.760	0.730	0.760	4,568,000	3,385,760	0.7412	11.67	11.67	11.82	11.36	11.82	293,659	11.530	1.35%
2010-07-27	0	0.740	0.730	0.740	0.730	0.750	1,592,000	1,174,000	0.7374	11.51	11.36	11.51	11.36	11.67	102,344	11.471	1.37%
2010-07-26	0	0.730	0.730	0.740	0.730	0.740	2,239,500	1,638,610	0.7317	11.36	11.36	11.51	11.36	11.51	143,969	11.382	0.00%
2010-07-23	0	0.730	0.720	0.730	0.700	0.730	5,680,000	4,069,760	0.7165	11.36	11.20	11.36	10.89	11.36	365,146	11.146	4.29%
2010-07-22	0	0.700	0.690	0.700	0.690	0.710	1,606,500	1,124,275	0.6998	10.89	10.73	10.89	10.73	11.04	103,276	10.886	-0.99%
2010-07-21	0	0.710	0.700	0.710	0.700	0.710	1,088,000	769,680	0.7074	11.00	10.84	11.00	10.84	11.00	70,240	10.958	0.00%
2010-07-20	0	0.710	0.700	0.710	0.700	0.740	8,356,000	5,927,000	0.7093	11.00	10.84	11.00	10.84	11.46	539,455	10.987	0.00%
2010-07-19	0	0.710	0.700	0.710	0.710	0.740	3,392,000	2,441,120	0.7197	11.00	10.84	11.00	11.00	11.46	218,984	11.147	-2.74%
2010-07-16	0	0.730	0.720	0.730	0.720	0.740	1,592,000	1,160,240	0.7288	11.31	11.15	11.31	11.15	11.46	102,778	11.289	1.39%
2010-07-15	0	0.720	0.710	0.720	0.710	0.730	752,000	544,560	0.7241	11.15	11.00	11.15	11.00	11.31	48,548	11.217	-1.37%
2010-07-14	0	0.730	0.720	0.730	0.720	0.750	5,160,000	3,809,920	0.7384	11.31	11.15	11.31	11.15	11.62	333,124	11.437	0.00%
2010-07-13	0	0.730	0.720	0.730	0.720	0.740	6,480,000	4,710,880	0.7270	11.31	11.15	11.31	11.15	11.46	418,342	11.261	1.39%
2010-07-12	0	0.720	0.710	0.720	0.680	0.750	8,944,000	6,428,000	0.7187	11.15	11.00	11.15	10.53	11.62	577,415	11.132	4.35%
2010-07-09	0	0.690	0.680	0.690	0.670	0.700	5,496,000	3,778,880	0.6876	10.69	10.53	10.69	10.38	10.84	354,816	10.650	0.00%
2010-07-08	0	0.690	0.680	0.690	0.680	0.700	4,736,000	3,258,880	0.6881	10.69	10.53	10.69	10.53	10.84	305,751	10.659	1.47%
2010-07-07	0	0.680	0.670	0.680	0.670	0.700	2,800,000	1,915,360	0.6841	10.53	10.38	10.53	10.38	10.84	180,765	10.596	-1.45%
2010-07-06	0	0.690	0.680	0.700	0.680	0.700	6,840,000	4,695,040	0.6864	10.69	10.53	10.84	10.53	10.84	441,583	10.632	0.00%
2010-07-05	0	0.690	0.680	0.690	0.680	0.700	12,160,000	8,390,080	0.6900	10.69	10.53	10.69	10.53	10.84	785,037	10.687	-1.43%
2010-07-02	0	0.700	0.690	0.700	0.690	0.720	10,348,000	7,257,600	0.7014	10.84	10.69	10.84	10.69	11.15	668,056	10.864	-2.78%
2010-06-30	0	0.720	0.700	0.720	0.690	0.740	12,664,000	9,054,720	0.7150	11.15	10.84	11.15	10.69	11.46	817,575	11.075	1.41%
2010-06-29	0	0.710	0.700	0.710	0.690	0.720	8,184,000	5,759,280	0.7037	11.00	10.84	11.00	10.69	11.15	528,351	10.900	-2.74%
2010-06-28	0	0.730	0.720	0.730	0.720	0.730	1,592,000	1,148,800	0.7216	11.31	11.15	11.31	11.15	11.31	102,778	11.178	1.39%
2010-06-25	0	0.720	0.720	0.730	0.710	0.740	18,312,000	13,152,240	0.7182	11.15	11.15	11.31	11.00	11.46	1,182,204	11.125	-2.70%
2010-06-24	0	0.740	0.730	0.740	0.710	0.740	10,800,000	7,796,400	0.7219	11.46	11.31	11.46	11.00	11.46	697,237	11.182	1.37%
2010-06-23	0	0.730	0.720	0.730	0.710	0.730	3,416,000	2,460,000	0.7201	11.31	11.15	11.31	11.00	11.31	220,533	11.155	0.00%
2010-06-22	0	0.730	0.720	0.730	0.710	0.740	7,224,000	5,218,160	0.7223	11.31	11.15	11.31	11.00	11.46	466,374	11.189	-1.35%
2010-06-21	0	0.740	0.720	0.740	0.690	0.750	23,136,000	16,490,960	0.7128	11.46	11.15	11.46	10.69	11.62	1,493,636	11.041	0.00%
2010-06-18	0	0.740	0.730	0.740	0.720	0.790	22,288,000	16,475,120	0.7392	11.46	11.31	11.46	11.15	12.24	1,438,890	11.450	-7.50%
2010-06-17	0	0.800	0.790	0.800	0.790	0.810	22,560,000	17,992,160	0.7975	12.39	12.24	12.39	12.24	12.55	1,456,450	12.353	1.27%
2010-06-15	0	0.790	0.790	0.800	0.770	0.810	25,104,000	19,840,160	0.7903	12.24	12.24	12.39	11.93	12.55	1,620,688	12.242	1.28%
2010-06-14	0	0.780	0.770	0.780	0.740	0.780	26,600,000	20,295,280	0.7630	12.08	11.93	12.08	11.46	12.08	1,717,269	11.818	8.33%
2010-06-11	0	0.720	0.710	0.720	0.690	0.720	22,792,000	16,083,440	0.7057	11.15	11.00	11.15	10.69	11.15	1,471,428	10.930	5.88%
2010-06-10	0	0.680	0.670	0.680	0.670	0.690	7,592,000	5,168,960	0.6808	10.53	10.38	10.53	10.38	10.69	490,132	10.546	1.49%
2010-06-09	0	0.670	0.660	0.670	0.660	0.680	7,064,000	4,741,600	0.6712	10.38	10.22	10.38	10.22	10.53	456,045	10.397	-1.47%
2010-06-08	0	0.680	0.670	0.680	0.670	0.680	2,528,000	1,695,920	0.6709	10.53	10.38	10.53	10.38	10.53	163,205	10.391	3.03%
2010-06-07	0	0.660	0.650	0.660	0.650	0.670	12,496,000	8,211,040	0.6571	10.22	10.07	10.22	10.07	10.38	806,729	10.178	-4.35%
2010-06-04	0	0.690	0.680	0.690	0.690	0.700	4,325,000	2,984,880	0.6901	10.69	10.53	10.69	10.69	10.84	279,218	10.690	0.00%
2010-06-03	0	0.690	0.670	0.690	0.670	0.700	8,418,000	5,720,180	0.6795	10.69	10.38	10.69	10.38	10.84	543,457	10.526	0.00%
2010-06-02	0	0.690	0.680	0.690	0.680	0.700	3,504,000	2,413,040	0.6887	10.69	10.53	10.69	10.53	10.84	226,215	10.667	1.47%
2010-06-01	0	0.680	0.670	0.690	0.670	0.700	3,256,000	2,240,160	0.6880	10.53	10.38	10.69	10.38	10.84	210,204	10.657	-2.86%
2010-05-31	0	0.700	0.690	0.700	0.690	0.710	984,000	688,800	0.7000	10.84	10.69	10.84	10.69	11.00	63,526	10.843	1.45%
2010-05-28	0	0.690	0.690	0.700	0.690	0.700	3,024,000	2,094,320	0.6926	10.69	10.69	10.84	10.69	10.84	195,226	10.728	0.00%
2010-05-27	0	0.690	0.670	0.680	0.650	0.690	4,296,000	2,875,760	0.6694	10.69	10.38	10.53	10.07	10.69	277,345	10.369	1.47%
2010-05-26	0	0.680	0.670	0.680	0.650	0.680	6,928,000	4,576,480	0.6606	10.53	10.38	10.53	10.07	10.53	447,265	10.232	3.03%
2010-05-25	0	0.660	0.650	0.660	0.640	0.690	7,648,000	5,033,360	0.6581	10.22	10.07	10.22	9.913	10.69	493,747	10.194	-4.35%
2010-05-24	0	0.690	0.680	0.690	0.660	0.720	8,596,000	5,957,600	0.6931	10.69	10.53	10.69	10.22	11.15	554,949	10.735	2.99%
2010-05-20	0	0.670	0.660	0.680	0.640	0.700	29,352,000	19,455,680	0.6628	10.38	10.22	10.53	9.913	10.84	1,894,935	10.267	-1.47%
2010-05-19	0	0.680	0.670	0.680	0.670	0.710	17,072,000	11,805,600	0.6915	10.53	10.38	10.53	10.38	11.00	1,102,151	10.711	-5.56%
2010-05-18	0	0.720	0.710	0.720	0.700	0.750	11,356,000	8,192,560	0.7214	11.15	11.00	11.15	10.84	11.62	733,132	11.175	-2.70%
2010-05-17	0	0.740	0.720	0.740	0.720	0.760	8,136,000	5,971,200	0.7339	11.46	11.15	11.46	11.15	11.77	525,252	11.368	-1.33%
2010-05-14	0	0.750	0.750	0.760	0.750	0.760	5,808,000	4,379,440	0.7540	11.62	11.62	11.77	11.62	11.77	374,958	11.680	-1.32%
2010-05-13	0	0.760	0.750	0.760	0.740	0.760	10,616,000	7,949,840	0.7489	11.77	11.62	11.77	11.46	11.77	685,358	11.600	0.00%
2010-05-12	0	0.760	0.750	0.760	0.750	0.770	2,144,000	1,611,440	0.7516	11.77	11.62	11.77	11.62	11.93	138,414	11.642	-1.30%
2010-05-11	0	0.770	0.750	0.770	0.750	0.810	19,710,000	15,242,080	0.7733	11.93	11.62	11.93	11.62	12.55	1,272,457	11.978	-3.75%
2010-05-10	0	0.800	0.790	0.800	0.790	0.820	8,720,000	6,965,360	0.7988	12.39	12.24	12.39	12.24	12.70	562,954	12.373	1.27%
2010-05-07	0	0.790	0.780	0.790	0.780	0.810	3,232,000	2,551,360	0.7894	12.24	12.08	12.24	12.08	12.55	208,655	12.228	-2.47%
2010-05-06	0	0.810	0.790	0.810	0.790	0.840	9,488,000	7,613,680	0.8025	12.55	12.24	12.55	12.24	13.01	612,536	12.430	-3.57%
2010-05-05	0	0.840	0.820	0.840	0.830	0.870	14,040,000	11,822,560	0.8421	13.01	12.70	13.01	12.86	13.48	906,408	13.043	-1.18%
2010-05-04	0	0.850	0.840	0.850	0.830	0.870	17,328,000	14,649,200	0.8454	13.17	13.01	13.17	12.86	13.48	1,118,678	13.095	3.66%
2010-05-03	0	0.820	0.820	0.830	0.820	0.830	7,640,000	6,310,160	0.8259	12.70	12.70	12.86	12.70	12.86	493,231	12.794	-2.38%
2010-04-30	0	0.840	0.830	0.840	0.830	0.860	6,680,000	5,618,320	0.8411	13.01	12.86	13.01	12.86	13.32	431,254	13.028	-1.18%
2010-04-29	0	0.850	0.840	0.850	0.840	0.870	14,568,000	12,381,840	0.8499	13.17	13.01	13.17	13.01	13.48	940,495	13.165	-2.30%
2010-04-28	0	0.870	0.870	0.880	0.860	0.900	9,136,000	8,025,840	0.8785	13.48	13.48	13.63	13.32	13.94	589,811	13.607	-3.33%
2010-04-27	0	0.900	0.880	0.900	0.870	0.910	19,584,000	17,383,040	0.8876	13.94	13.63	13.94	13.48	14.10	1,264,323	13.749	-1.10%
2010-04-26	0	0.910	0.900	0.910	0.890	0.920	14,624,000	13,206,240	0.9031	14.10	13.94	14.10	13.79	14.25	944,110	13.988	2.25%
2010-04-23	0	0.890	0.880	0.890	0.880	0.910	10,072,500	9,032,825	0.8968	13.79	13.63	13.79	13.63	14.10	650,270	13.891	-2.20%
2010-04-22	0	0.910	0.900	0.910	0.880	0.920	22,856,000	20,533,040	0.8984	14.10	13.94	14.10	13.63	14.25	1,475,560	13.915	2.25%
2010-04-21	0	0.890	0.870	0.890	0.870	0.890	9,204,000	8,099,840	0.8800	13.79	13.48	13.79	13.48	13.79	594,201	13.631	1.14%
2010-04-20	0	0.880	0.870	0.880	0.860	0.900	14,444,000	12,649,496	0.8758	13.63	13.48	13.63	13.32	13.94	932,490	13.565	1.15%
2010-04-19	0	0.870	0.850	0.870	0.830	0.920	49,348,000	43,111,720	0.8736	13.48	13.17	13.48	12.86	14.25	3,185,856	13.532	-2.25%
2010-04-16	0	0.890	0.890	0.900	0.830	0.910	74,237,000	65,605,980	0.8837	13.79	13.79	13.94	12.86	14.10	4,792,664	13.689	8.54%
2010-04-15	0	0.820	0.820	0.830	0.810	0.850	32,296,000	26,577,120	0.8229	12.70	12.70	12.86	12.55	13.17	2,084,997	12.747	-1.20%
2010-04-14	0	0.830	0.820	0.830	0.810	0.870	34,040,000	28,079,040	0.8249	12.86	12.70	12.86	12.55	13.48	2,197,587	12.777	1.22%
2010-04-13	0	0.820	0.810	0.820	0.800	0.860	24,200,000	19,918,560	0.8231	12.70	12.55	12.70	12.39	13.32	1,562,327	12.749	-1.20%
2010-04-12	0	0.830	0.820	0.830	0.830	0.880	23,616,000	20,181,040	0.8545	12.86	12.70	12.86	12.86	13.63	1,524,625	13.237	-1.19%
2010-04-09	0	0.840	0.830	0.840	0.760	0.850	30,336,000	24,878,880	0.8201	13.01	12.86	13.01	11.77	13.17	1,958,461	12.703	9.09%
2010-04-08	0	0.770	0.760	0.770	0.760	0.790	7,328,000	5,635,100	0.7690	11.93	11.77	11.93	11.77	12.24	473,088	11.911	-1.28%
2010-04-07	0	0.780	0.770	0.780	0.750	0.780	7,472,000	5,754,400	0.7701	12.08	11.93	12.08	11.62	12.08	482,385	11.929	2.63%
2010-04-01	0	0.760	0.750	0.760	0.750	0.810	25,536,000	19,594,800	0.7673	11.77	11.62	11.77	11.62	12.55	1,648,578	11.886	0.00%
2010-03-31	0	0.760	0.750	0.770	0.740	0.780	4,156,000	3,140,600	0.7557	11.77	11.62	11.93	11.46	12.08	268,307	11.705	-1.30%
2010-03-30	0	0.770	0.760	0.770	0.760	0.780	2,152,000	1,648,080	0.7658	11.93	11.77	11.93	11.77	12.08	138,931	11.863	0.00%
2010-03-29	0	0.770	0.760	0.770	0.760	0.810	16,216,000	12,672,640	0.7815	11.93	11.77	11.93	11.77	12.55	1,046,888	12.105	1.32%
2010-03-26	0	0.760	0.740	0.760	0.720	0.760	19,960,000	14,774,240	0.7402	11.77	11.46	11.77	11.15	11.77	1,288,597	11.465	4.11%
2010-03-25	0	0.730	0.720	0.730	0.720	0.780	73,240,000	53,484,080	0.7303	11.31	11.15	11.31	11.15	12.08	4,728,299	11.311	0.00%
2010-03-24	0	0.730	0.720	0.730	0.720	0.750	34,208,000	24,783,440	0.7245	11.31	11.15	11.31	11.15	11.62	2,208,433	11.222	0.00%
2010-03-23	0	0.730	0.720	0.730	0.720	0.750	35,200,000	25,579,040	0.7267	11.31	11.15	11.31	11.15	11.62	2,272,476	11.256	0.00%
2010-03-22	0	0.730	0.720	0.730	0.710	0.770	53,432,000	39,088,720	0.7316	11.31	11.15	11.31	11.00	11.93	3,449,515	11.332	0.00%
2010-03-19	0	0.730	0.720	0.730	0.720	0.730	6,000,000	4,323,120	0.7205	11.31	11.15	11.31	11.15	11.31	387,354	11.161	0.00%
2010-03-18	0	0.730	0.730	0.740	0.720	0.730	6,096,000	4,424,480	0.7258	11.31	11.31	11.46	11.15	11.31	393,551	11.242	0.00%
2010-03-17	0	0.730	0.720	0.730	0.720	0.740	7,576,000	5,526,160	0.7294	11.31	11.15	11.31	11.15	11.46	489,099	11.299	-1.35%
2010-03-16	0	0.740	0.730	0.740	0.730	0.750	9,584,000	7,049,360	0.7355	11.46	11.31	11.46	11.31	11.62	618,733	11.393	0.00%
2010-03-15	0	0.740	0.720	0.730	0.720	0.760	12,384,000	9,124,800	0.7368	11.46	11.15	11.31	11.15	11.77	799,498	11.413	-1.33%
2010-03-12	0	0.750	0.730	0.750	0.740	0.770	21,904,000	16,343,120	0.7461	11.62	11.31	11.62	11.46	11.93	1,414,100	11.557	0.00%
2010-03-11	0	0.750	0.740	0.750	0.740	0.780	30,176,000	22,632,880	0.7500	11.62	11.46	11.62	11.46	12.08	1,948,131	11.618	-1.32%
2010-03-10	0	0.760	0.760	0.770	0.750	0.800	52,096,000	40,255,440	0.7727	11.77	11.77	11.93	11.62	12.39	3,363,264	11.969	-1.30%
2010-03-09	0	0.770	0.760	0.780	0.760	0.780	3,140,000	2,418,160	0.7701	11.93	11.77	12.08	11.77	12.08	202,715	11.929	0.00%
2010-03-08	0	0.770	0.760	0.770	0.760	0.770	3,848,000	2,931,280	0.7618	11.93	11.77	11.93	11.77	11.93	248,423	11.800	1.32%
2010-03-05	0	0.760	0.760	0.770	0.760	0.790	25,056,500	19,162,605	0.7648	11.77	11.77	11.93	11.77	12.24	1,617,622	11.846	-1.30%
2010-03-04	0	0.770	0.770	0.780	0.760	0.770	1,864,000	1,420,080	0.7618	11.93	11.93	12.08	11.77	11.93	120,338	11.801	1.32%
2010-03-03	0	0.760	0.760	0.770	0.760	0.780	2,928,000	2,262,640	0.7728	11.77	11.77	11.93	11.77	12.08	189,029	11.970	-1.30%
2010-03-02	0	0.770	0.760	0.780	0.760	0.780	6,592,000	5,049,280	0.7660	11.93	11.77	12.08	11.77	12.08	425,573	11.865	-1.28%
2010-03-01	0	0.780	0.770	0.780	0.760	0.800	18,552,000	14,529,760	0.7832	12.08	11.93	12.08	11.77	12.39	1,197,698	12.131	1.30%
2010-02-26	0	0.770	0.770	0.780	0.770	0.790	7,496,000	5,799,280	0.7736	11.93	11.93	12.08	11.93	12.24	483,934	11.984	-1.28%
2010-02-25	0	0.780	0.780	0.790	0.730	0.800	27,736,000	21,562,880	0.7774	12.08	12.08	12.24	11.31	12.39	1,790,608	12.042	6.85%
2010-02-24	0	0.730	0.720	0.730	0.720	0.750	4,856,000	3,536,800	0.7283	11.31	11.15	11.31	11.15	11.62	313,498	11.282	-1.35%
2010-02-23	0	0.740	0.730	0.740	0.730	0.760	4,440,000	3,296,240	0.7424	11.46	11.31	11.46	11.31	11.77	286,642	11.500	1.37%
2010-02-22	0	0.730	0.710	0.730	0.710	0.730	2,528,000	1,814,080	0.7176	11.31	11.00	11.31	11.00	11.31	163,205	11.115	4.29%
2010-02-19	0	0.700	0.690	0.700	0.690	0.730	6,608,000	4,666,320	0.7062	10.84	10.69	10.84	10.69	11.31	426,606	10.938	-5.41%
2010-02-18	0	0.740	0.730	0.740	0.740	0.750	3,272,000	2,421,920	0.7402	11.46	11.31	11.46	11.46	11.62	211,237	11.465	0.00%
2010-02-17	0	0.740	0.730	0.740	0.730	0.740	1,536,000	1,123,440	0.7314	11.46	11.31	11.46	11.31	11.46	99,163	11.329	1.37%
2010-02-12	0	0.730	0.710	0.730	0.710	0.730	2,158,000	1,557,500	0.7217	11.31	11.00	11.31	11.00	11.31	139,318	11.179	0.00%
2010-02-11	0	0.730	0.720	0.730	0.690	0.740	6,224,000	4,437,280	0.7129	11.31	11.15	11.31	10.69	11.46	401,815	11.043	4.29%
2010-02-10	0	0.700	0.680	0.700	0.680	0.700	4,824,000	3,302,880	0.6847	10.84	10.53	10.84	10.53	10.84	311,432	10.605	0.00%
2010-02-09	0	0.700	0.690	0.700	0.680	0.710	2,480,000	1,717,440	0.6925	10.84	10.69	10.84	10.53	11.00	160,106	10.727	-1.41%
2010-02-08	0	0.710	0.700	0.710	0.700	0.720	1,992,000	1,403,280	0.7045	11.00	10.84	11.00	10.84	11.15	128,601	10.912	-1.39%
2010-02-05	0	0.720	0.700	0.720	0.700	0.730	5,616,000	3,996,640	0.7117	11.15	10.84	11.15	10.84	11.31	362,563	11.023	-2.70%
2010-02-04	0	0.740	0.740	0.750	0.720	0.780	15,240,000	11,430,760	0.7500	11.46	11.46	11.62	11.15	12.08	983,879	11.618	2.78%
2010-02-03	0	0.720	0.710	0.720	0.700	0.720	4,752,000	3,366,880	0.7085	11.15	11.00	11.15	10.84	11.15	306,784	10.975	1.41%
2010-02-02	0	0.710	0.700	0.710	0.700	0.730	5,136,000	3,619,360	0.7047	11.00	10.84	11.00	10.84	11.31	331,575	10.916	0.00%
2010-02-01	0	0.710	0.700	0.710	0.680	0.710	2,216,000	1,554,400	0.7014	11.00	10.84	11.00	10.53	11.00	143,063	10.865	4.41%
2010-01-29	0	0.680	0.670	0.690	0.670	0.700	5,744,000	3,906,480	0.6801	10.53	10.38	10.69	10.38	10.84	370,827	10.535	-2.86%
2010-01-28	0	0.700	0.690	0.700	0.690	0.730	6,240,000	4,396,320	0.7045	10.84	10.69	10.84	10.69	11.31	402,848	10.913	-2.78%
2010-01-27	0	0.720	0.710	0.720	0.710	0.750	5,114,500	3,696,285	0.7227	11.15	11.00	11.15	11.00	11.62	330,187	11.195	-1.37%
2010-01-26	0	0.730	0.700	0.730	0.690	0.750	22,776,000	16,244,080	0.7132	11.31	10.84	11.31	10.69	11.62	1,470,395	11.047	-2.67%
2010-01-25	0	0.750	0.730	0.740	0.730	0.770	18,200,000	13,588,560	0.7466	11.62	11.31	11.46	11.31	11.93	1,174,973	11.565	-3.85%
2010-01-22	0	0.780	0.770	0.780	0.750	0.820	31,176,000	24,209,680	0.7765	12.08	11.93	12.08	11.62	12.70	2,012,690	12.029	-6.02%
2010-01-21	0	0.830	0.820	0.830	0.790	0.850	21,115,000	17,243,900	0.8167	12.86	12.70	12.86	12.24	13.17	1,363,163	12.650	-1.19%
2010-01-20	0	0.840	0.830	0.840	0.820	0.860	16,368,500	13,736,210	0.8392	13.01	12.86	13.01	12.70	13.32	1,056,734	12.999	-1.18%
2010-01-19	0	0.850	0.840	0.850	0.810	0.860	181,032,000	114,411,120	0.6320	13.17	13.01	13.17	12.55	13.32	11,687,240	9.7894	2.41%
2010-01-18	0	0.830	0.820	0.830	0.810	0.850	31,368,000	25,919,360	0.8263	12.86	12.70	12.86	12.55	13.17	2,025,086	12.799	1.22%
2010-01-15	0	0.820	0.810	0.820	0.800	0.900	127,188,681	109,207,267	0.8586	12.70	12.55	12.70	12.39	13.94	8,211,170	13.300	-3.53%
2010-01-14	0	0.850	0.850	0.860	0.690	0.860	122,708,166	97,391,045	0.7937	13.17	13.17	13.32	10.69	13.32	7,921,913	12.294	28.79%
2010-01-13	0	0.660	0.660	0.670	0.660	0.690	36,507,100	24,554,993	0.6726	10.22	10.22	10.38	10.22	10.69	2,356,861	10.419	-1.49%
2010-01-12	0	0.670	0.670	0.680	0.660	0.690	36,704,000	24,580,480	0.6697	10.38	10.38	10.53	10.22	10.69	2,369,572	10.373	0.00%
2010-01-11	0	0.670	0.660	0.670	0.660	0.700	64,488,000	43,909,440	0.6809	10.38	10.22	10.38	10.22	10.84	4,163,279	10.547	3.08%
2010-01-08	0	0.650	0.650	0.670	0.650	0.690	20,808,000	13,966,400	0.6712	10.07	10.07	10.38	10.07	10.69	1,343,343	10.397	-1.52%
2010-01-07	0	0.660	0.650	0.660	0.650	0.740	47,928,000	32,868,560	0.6858	10.22	10.07	10.22	10.07	11.46	3,094,182	10.623	-10.81%
2010-01-06	0	0.740	0.730	0.740	0.730	0.770	28,864,000	21,317,040	0.7385	11.46	11.31	11.46	11.31	11.93	1,863,430	11.440	-1.33%
2010-01-05	0	0.750	0.740	0.750	0.720	0.800	24,392,000	18,361,680	0.7528	11.62	11.46	11.62	11.15	12.39	1,574,722	11.660	2.74%
2010-01-04	0	0.730	0.720	0.730	0.660	0.730	41,048,000	27,081,760	0.6598	11.31	11.15	11.31	10.22	11.31	2,650,017	10.219	8.96%
2009-12-31	0	0.670	0.670	0.680	0.670	0.690	6,520,000	4,423,600	0.6785	10.38	10.38	10.53	10.38	10.69	420,924	10.509	-2.90%
2009-12-30	0	0.690	0.680	0.690	0.640	0.690	15,488,000	10,385,840	0.6706	10.69	10.53	10.69	9.913	10.69	999,889	10.387	4.55%
2009-12-29	0	0.660	0.640	0.660	0.630	0.660	13,144,000	8,453,600	0.6432	10.22	9.913	10.22	9.759	10.22	848,563	9.9623	3.13%
2009-12-28	0	0.640	0.630	0.640	0.630	0.660	10,952,000	6,988,480	0.6381	9.913	9.759	9.913	9.759	10.22	707,050	9.8840	0.00%
2009-12-24	0	0.640	0.630	0.640	0.620	0.640	2,128,000	1,336,160	0.6279	9.913	9.759	9.913	9.604	9.913	137,381	9.7259	0.00%
2009-12-23	0	0.640	0.630	0.640	0.630	0.650	5,808,000	3,675,920	0.6329	9.913	9.759	9.913	9.759	10.07	374,958	9.8035	1.59%
2009-12-22	0	0.630	0.610	0.630	0.600	0.630	2,800,000	1,729,200	0.6176	9.759	9.449	9.759	9.294	9.759	180,765	9.5660	0.00%
2009-12-21	0	0.630	0.610	0.630	0.610	0.630	2,728,000	1,684,640	0.6175	9.759	9.449	9.759	9.449	9.759	176,117	9.5655	1.61%
2009-12-18	0	0.620	0.600	0.620	0.590	0.620	2,816,000	1,716,080	0.6094	9.604	9.294	9.604	9.139	9.604	181,798	9.4395	1.64%
2009-12-17	0	0.610	0.600	0.610	0.600	0.640	7,576,000	4,643,120	0.6129	9.449	9.294	9.449	9.294	9.913	489,099	9.4932	-4.69%
2009-12-16	0	0.640	0.620	0.640	0.610	0.650	8,616,000	5,375,840	0.6239	9.913	9.604	9.913	9.449	10.07	556,240	9.6646	0.00%
2009-12-15	0	0.640	0.610	0.640	0.610	0.650	15,856,000	9,856,160	0.6216	9.913	9.449	9.913	9.449	10.07	1,023,647	9.6285	0.00%
2009-12-14	0	0.640	0.620	0.640	0.620	0.680	24,120,000	15,495,040	0.6424	9.913	9.604	9.913	9.604	10.53	1,557,162	9.9508	1.59%
2009-12-11	0	0.630	0.630	0.640	0.620	0.700	91,816,000	58,430,320	0.6364	9.759	9.759	9.913	9.604	10.84	5,927,546	9.8574	-3.82%
2009-12-10	0	0.660	0.660	0.670	0.650	0.670	20,680,000	13,161,760	0.6364	10.15	10.15	10.30	9.992	10.30	1,345,271	9.7837	0.00%
2009-12-09	0	0.660	0.650	0.660	0.640	0.670	25,992,000	16,687,200	0.6420	10.15	9.992	10.15	9.838	10.30	1,690,826	9.8693	-1.49%
2009-12-08	0	0.670	0.660	0.670	0.650	0.680	36,394,000	23,514,040	0.6461	10.30	10.15	10.30	9.992	10.45	2,367,495	9.9320	1.52%
2009-12-07	0	0.660	0.660	0.670	0.600	0.670	22,288,000	14,322,080	0.6426	10.15	10.15	10.30	9.223	10.30	1,449,874	9.8782	10.00%
2009-12-04	0	0.600	0.590	0.600	0.590	0.620	3,000,000	1,799,280	0.5998	9.223	9.070	9.223	9.070	9.531	195,155	9.2197	0.00%
2009-12-03	0	0.600	0.590	0.600	0.580	0.600	6,320,000	3,713,040	0.5875	9.223	9.070	9.223	8.916	9.223	411,127	9.0314	0.00%
2009-12-02	0	0.600	0.580	0.600	0.590	0.610	2,296,000	1,364,080	0.5941	9.223	8.916	9.223	9.070	9.377	149,359	9.1329	0.00%
2009-12-01	0	0.600	0.590	0.600	0.580	0.620	4,200,000	2,493,680	0.5937	9.223	9.070	9.223	8.916	9.531	273,218	9.1271	-1.64%
2009-11-30	0	0.610	0.600	0.610	0.580	0.620	11,728,000	6,979,920	0.5952	9.377	9.223	9.377	8.916	9.531	762,927	9.1489	7.02%
2009-11-27	0	0.570	0.560	0.570	0.540	0.610	9,664,000	5,572,160	0.5766	8.762	8.609	8.762	8.301	9.377	628,660	8.8635	-6.56%
2009-11-26	0	0.610	0.590	0.610	0.600	0.620	2,444,000	1,471,880	0.6022	9.377	9.070	9.377	9.223	9.531	158,987	9.2579	-1.61%
2009-11-25	0	0.620	0.600	0.610	0.590	0.620	3,712,000	2,242,320	0.6041	9.531	9.223	9.377	9.070	9.531	241,472	9.2860	0.00%
2009-11-24	0	0.620	0.590	0.620	0.590	0.640	8,304,000	5,058,880	0.6092	9.531	9.070	9.531	9.070	9.838	540,190	9.3650	0.00%
2009-11-23	0	0.620	0.600	0.620	0.600	0.630	4,272,000	2,609,680	0.6109	9.531	9.223	9.531	9.223	9.685	277,901	9.3907	-1.59%
2009-11-20	0	0.630	0.610	0.630	0.570	0.640	15,344,000	9,369,520	0.6106	9.685	9.377	9.685	8.762	9.838	998,155	9.3868	3.28%
2009-11-19	0	0.610	0.600	0.610	0.600	0.630	15,096,000	9,146,400	0.6059	9.377	9.223	9.377	9.223	9.685	982,022	9.3138	-1.61%
2009-11-18	0	0.620	0.600	0.620	0.590	0.640	15,360,000	9,319,440	0.6067	9.531	9.223	9.531	9.070	9.838	999,195	9.3269	1.64%
2009-11-17	0	0.610	0.600	0.610	0.570	0.630	36,120,000	21,395,360	0.5923	9.377	9.223	9.377	8.762	9.685	2,349,671	9.1057	5.17%
2009-11-16	0	0.580	0.570	0.580	0.560	0.590	8,240,000	4,733,280	0.5744	8.916	8.762	8.916	8.609	9.070	536,027	8.8303	3.57%
2009-11-13	0	0.560	0.550	0.560	0.530	0.570	3,960,000	2,175,920	0.5495	8.609	8.455	8.609	8.147	8.762	257,605	8.4467	3.70%
2009-11-12	0	0.540	0.530	0.540	0.520	0.580	14,784,000	7,944,160	0.5373	8.301	8.147	8.301	7.994	8.916	961,726	8.2603	-1.82%
2009-11-11	0	0.550	0.530	0.550	0.530	0.550	2,688,000	1,455,120	0.5413	8.455	8.147	8.455	8.147	8.455	174,859	8.3217	0.00%
2009-11-10	0	0.550	0.530	0.550	0.520	0.550	1,704,000	915,360	0.5372	8.455	8.147	8.455	7.994	8.455	110,848	8.2578	1.85%
2009-11-09	0	0.540	0.530	0.540	0.510	0.550	2,536,000	1,341,680	0.5291	8.301	8.147	8.301	7.840	8.455	164,971	8.1328	3.85%
2009-11-06	0	0.520	0.510	0.520	0.510	0.540	8,584,000	4,461,840	0.5198	7.994	7.840	7.994	7.840	8.301	558,405	7.9903	-3.70%
2009-11-05	0	0.540	0.530	0.540	0.520	0.560	8,096,000	4,356,800	0.5381	8.301	8.147	8.301	7.994	8.609	526,659	8.2725	-5.26%
2009-11-04	0	0.570	0.560	0.570	0.550	0.590	7,784,000	4,408,960	0.5664	8.762	8.609	8.762	8.455	9.070	506,363	8.7071	-1.72%
2009-11-03	0	0.580	0.570	0.580	0.570	0.590	2,312,000	1,331,360	0.5758	8.916	8.762	8.916	8.762	9.070	150,400	8.8521	-1.69%
2009-11-02	0	0.590	0.580	0.590	0.550	0.590	8,528,000	4,882,800	0.5726	9.070	8.916	9.070	8.455	9.070	554,762	8.8016	3.51%
2009-10-30	0	0.570	0.550	0.580	0.530	0.600	16,680,000	9,420,080	0.5648	8.762	8.455	8.916	8.147	9.223	1,085,064	8.6816	7.55%
2009-10-29	0	0.530	0.510	0.530	0.500	0.530	3,992,000	2,055,600	0.5149	8.147	7.840	8.147	7.686	8.147	259,687	7.9157	0.00%
2009-10-28	0	0.530	0.520	0.530	0.510	0.540	4,160,000	2,166,280	0.5207	8.147	7.994	8.147	7.840	8.301	270,615	8.0050	1.92%
2009-10-27	0	0.520	0.510	0.520	0.500	0.530	4,632,000	2,362,000	0.5099	7.994	7.840	7.994	7.686	8.147	301,320	7.8388	-1.89%
2009-10-23	0	0.530	0.510	0.520	0.500	0.550	5,504,000	2,842,800	0.5165	8.147	7.840	7.994	7.686	8.455	358,045	7.9398	-1.85%
2009-10-22	0	0.540	0.530	0.540	0.510	0.560	11,072,000	5,834,800	0.5270	8.301	8.147	8.301	7.840	8.609	720,253	8.1010	5.88%
2009-10-21	0	0.510	0.500	0.510	0.495	0.540	9,536,500	4,872,065	0.5109	7.840	7.686	7.840	7.609	8.301	620,366	7.8535	3.03%
2009-10-20	0	0.495	0.490	0.500	0.450	0.500	7,198,500	3,438,315	0.4776	7.609	7.532	7.686	6.918	7.686	468,275	7.3425	7.61%
2009-10-19	0	0.460	0.450	0.460	0.435	0.460	5,788,000	2,585,880	0.4468	7.071	6.918	7.071	6.687	7.071	376,520	6.8678	6.98%
2009-10-16	0	0.430	0.425	0.430	0.390	0.435	9,848,000	3,995,200	0.4057	6.610	6.533	6.610	5.995	6.687	640,630	6.2364	2.38%
2009-10-15	0	0.420	0.405	0.420	0.400	0.420	1,352,000	549,000	0.4061	6.456	6.226	6.456	6.149	6.456	87,950	6.2422	-1.18%
2009-10-14	0	0.425	0.415	0.430	0.410	0.435	1,960,000	822,480	0.4196	6.533	6.380	6.610	6.303	6.687	127,502	6.4507	3.66%
2009-10-13	0	0.410	0.405	0.415	0.400	0.410	2,728,000	1,104,440	0.4049	6.303	6.226	6.380	6.149	6.303	177,461	6.2236	1.23%
2009-10-12	0	0.405	0.390	0.410	0.390	0.410	2,583,500	1,031,293	0.3992	6.226	5.995	6.303	5.995	6.303	168,061	6.1364	1.25%
2009-10-09	0	0.400	0.395	0.400	0.380	0.400	5,504,000	2,122,800	0.3857	6.149	6.072	6.149	5.841	6.149	358,045	5.9289	2.56%
2009-10-08	0	0.390	0.380	0.395	0.385	0.390	1,312,000	509,680	0.3885	5.995	5.841	6.072	5.918	5.995	85,348	5.9718	-1.27%
2009-10-07	0	0.395	0.400	0.405	0.390	0.410	2,616,000	1,036,760	0.3963	6.072	6.149	6.226	5.995	6.303	170,175	6.0923	0.00%
2009-10-06	0	0.395	0.385	0.395	0.390	0.395	784,000	305,800	0.3901	6.072	5.918	6.072	5.995	6.072	51,001	5.9960	1.28%
2009-10-05	0	0.390	0.380	0.395	0.390	0.390	733,000	285,720	0.3898	5.995	5.841	6.072	5.995	5.995	47,683	5.9921	0.00%
2009-10-02	0	0.390	0.380	0.390	0.385	0.390	560,000	218,120	0.3895	5.995	5.841	5.995	5.918	5.995	36,429	5.9875	0.00%
2009-09-30	0	0.390	0.380	0.390	0.390	0.390	568,000	221,520	0.3900	5.995	5.841	5.995	5.995	5.995	36,949	5.9952	0.00%
2009-09-29	0	0.390	0.375	0.395	0.375	0.400	4,614,500	1,775,533	0.3848	5.995	5.765	6.072	5.765	6.149	300,181	5.9149	0.00%
2009-09-28	0	0.390	0.380	0.390	0.370	0.390	2,352,500	900,500	0.3828	5.995	5.841	5.995	5.688	5.995	153,034	5.8843	1.30%
2009-09-25	0	0.385	0.370	0.385	0.365	0.385	5,144,000	1,937,440	0.3766	5.918	5.688	5.918	5.611	5.918	334,626	5.7899	1.32%
2009-09-24	0	0.380	0.370	0.380	0.365	0.385	4,048,000	1,514,640	0.3742	5.841	5.688	5.841	5.611	5.918	263,330	5.7519	-3.80%
2009-09-23	0	0.395	0.380	0.395	0.380	0.395	1,544,000	600,400	0.3889	6.072	5.841	6.072	5.841	6.072	100,440	5.9777	0.00%
2009-09-22	0	0.395	0.385	0.395	0.385	0.395	1,248,000	487,800	0.3909	6.072	5.918	6.072	5.918	6.072	81,185	6.0085	-1.25%
2009-09-21	0	0.400	0.395	0.405	0.390	0.400	2,408,000	952,200	0.3954	6.149	6.072	6.226	5.995	6.149	156,645	6.0787	3.90%
2009-09-18	0	0.385	0.385	0.400	0.385	0.400	912,000	360,160	0.3949	5.918	5.918	6.149	5.918	6.149	59,327	6.0707	-3.75%
2009-09-17	0	0.400	0.400	0.405	0.395	0.425	4,192,000	1,713,280	0.4087	6.149	6.149	6.226	6.072	6.533	272,697	6.2827	-5.88%
2009-09-16	0	0.425	0.420	0.425	0.405	0.430	4,440,000	1,887,240	0.4251	6.533	6.456	6.533	6.226	6.610	288,830	6.5341	1.19%
2009-09-15	0	0.420	0.415	0.425	0.420	0.440	1,968,000	849,560	0.4317	6.456	6.380	6.533	6.456	6.764	128,022	6.6361	-4.55%
2009-09-14	0	0.440	0.435	0.445	0.420	0.440	4,000,000	1,721,480	0.4304	6.764	6.687	6.841	6.456	6.764	260,207	6.6158	2.33%
2009-09-11	0	0.430	0.430	0.435	0.410	0.440	10,352,000	4,420,600	0.4270	6.610	6.610	6.687	6.303	6.764	673,416	6.5644	-2.27%
2009-09-10	0	0.440	0.430	0.440	0.390	0.460	36,804,000	15,966,800	0.4338	6.764	6.610	6.764	5.995	7.071	2,394,166	6.6690	15.79%
2009-09-09	0	0.380	0.380	0.385	0.380	0.385	1,928,000	739,240	0.3834	5.841	5.841	5.918	5.841	5.918	125,420	5.8941	-1.30%
2009-09-08	0	0.385	0.380	0.390	0.380	0.390	3,090,000	1,179,320	0.3817	5.918	5.841	5.995	5.841	5.995	201,010	5.8670	-2.53%
2009-09-07	0	0.395	0.385	0.395	0.385	0.395	3,629,000	1,418,480	0.3909	6.072	5.918	6.072	5.918	6.072	236,073	6.0087	1.28%
2009-09-04	0	0.390	0.380	0.390	0.380	0.390	3,296,000	1,256,440	0.3812	5.995	5.841	5.995	5.841	5.995	214,411	5.8600	0.00%
2009-09-03	0	0.390	0.385	0.395	0.385	0.395	3,040,000	1,184,680	0.3897	5.995	5.918	6.072	5.918	6.072	197,757	5.9906	1.30%
2009-09-02	0	0.385	0.370	0.385	0.375	0.385	2,560,000	966,360	0.3775	5.918	5.688	5.918	5.765	5.918	166,533	5.8028	0.00%
2009-09-01	0	0.385	0.380	0.385	0.380	0.385	3,040,000	1,156,080	0.3803	5.918	5.841	5.918	5.841	5.918	197,757	5.8459	1.32%
2009-08-31	0	0.380	0.370	0.385	0.370	0.380	1,240,000	464,880	0.3749	5.841	5.688	5.918	5.688	5.841	80,664	5.7632	-2.56%
2009-08-28	0	0.390	0.380	0.390	0.380	0.390	1,840,000	711,600	0.3867	5.995	5.841	5.995	5.841	5.995	119,695	5.9451	-1.27%
2009-08-27	0	0.395	0.380	0.395	0.390	0.395	1,664,000	649,200	0.3901	6.072	5.841	6.072	5.995	6.072	108,246	5.9974	0.00%
2009-08-26	0	0.395	0.385	0.395	0.375	0.395	6,288,000	2,450,480	0.3897	6.072	5.918	6.072	5.765	6.072	409,046	5.9907	1.28%
2009-08-25	0	0.390	0.380	0.390	0.380	0.390	3,376,000	1,302,860	0.3859	5.995	5.841	5.995	5.841	5.995	219,615	5.9325	0.00%
2009-08-24	0	0.390	0.380	0.390	0.380	0.390	2,292,000	878,840	0.3834	5.995	5.841	5.995	5.841	5.995	149,099	5.8944	0.00%
2009-08-21	0	0.390	0.390	0.395	0.375	0.395	6,675,500	2,599,420	0.3894	5.995	5.995	6.072	5.765	6.072	434,253	5.9860	-1.27%
2009-08-20	0	0.395	0.385	0.395	0.385	0.395	2,296,000	900,120	0.3920	6.072	5.918	6.072	5.918	6.072	149,359	6.0266	1.28%
2009-08-19	0	0.390	0.380	0.390	0.375	0.395	3,928,000	1,527,040	0.3888	5.995	5.841	5.995	5.765	6.072	255,523	5.9761	0.00%
2009-08-18	0	0.390	0.380	0.390	0.375	0.395	3,000,000	1,152,600	0.3842	5.995	5.841	5.995	5.765	6.072	195,155	5.9061	-1.27%
2009-08-17	0	0.395	0.390	0.395	0.375	0.395	4,720,000	1,809,080	0.3833	6.072	5.995	6.072	5.765	6.072	307,044	5.8919	1.28%
2009-08-14	0	0.390	0.380	0.390	0.370	0.390	2,392,000	907,160	0.3792	5.995	5.841	5.995	5.688	5.995	155,604	5.8299	-1.27%
2009-08-13	0	0.395	0.390	0.395	0.385	0.400	1,520,000	602,560	0.3964	6.072	5.995	6.072	5.918	6.149	98,879	6.0939	0.00%
2009-08-12	0	0.395	0.380	0.395	0.390	0.400	2,016,000	804,280	0.3989	6.072	5.841	6.072	5.995	6.149	131,144	6.1328	-1.25%
2009-08-11	0	0.400	0.395	0.400	0.390	0.415	6,066,500	2,388,950	0.3938	6.149	6.072	6.149	5.995	6.380	394,637	6.0535	-3.61%
2009-08-10	0	0.415	0.400	0.415	0.380	0.415	8,288,000	3,232,560	0.3900	6.380	6.149	6.380	5.841	6.380	539,149	5.9957	9.21%
2009-08-07	0	0.380	0.370	0.380	0.365	0.380	5,143,500	1,910,605	0.3715	5.841	5.688	5.841	5.611	5.841	334,594	5.7102	1.33%
2009-08-06	0	0.375	0.370	0.375	0.360	0.380	6,672,000	2,472,000	0.3705	5.765	5.688	5.765	5.534	5.841	434,026	5.6955	2.74%
2009-08-05	0	0.365	0.355	0.365	0.355	0.365	3,904,000	1,402,960	0.3594	5.611	5.457	5.611	5.457	5.611	253,962	5.5243	0.00%
2009-08-04	0	0.365	0.355	0.365	0.355	0.385	9,880,000	3,675,440	0.3720	5.611	5.457	5.611	5.457	5.918	642,712	5.7186	1.39%
2009-08-03	0	0.360	0.355	0.360	0.350	0.365	1,504,000	535,320	0.3559	5.534	5.457	5.534	5.380	5.611	97,838	5.4715	1.41%
2009-07-31	0	0.355	0.345	0.355	0.345	0.355	2,116,000	736,900	0.3483	5.457	5.303	5.457	5.303	5.457	137,650	5.3534	1.43%
2009-07-30	0	0.350	0.345	0.350	0.345	0.355	1,064,000	369,240	0.3470	5.380	5.303	5.380	5.303	5.457	69,215	5.3347	-2.78%
2009-07-29	0	0.360	0.345	0.360	0.340	0.360	1,952,000	684,920	0.3509	5.534	5.303	5.534	5.227	5.534	126,981	5.3939	2.86%
2009-07-28	0	0.350	0.350	0.355	0.345	0.360	1,608,800	559,088	0.3475	5.380	5.380	5.457	5.303	5.534	104,655	5.3422	-1.41%
2009-07-27	0	0.355	0.350	0.355	0.335	0.360	3,168,000	1,108,600	0.3499	5.457	5.380	5.457	5.150	5.534	206,084	5.3794	5.97%
2009-07-24	0	0.335	0.330	0.335	0.320	0.335	1,720,000	570,360	0.3316	5.150	5.073	5.150	4.919	5.150	111,889	5.0975	1.52%
2009-07-23	0	0.330	0.325	0.335	0.320	0.335	2,640,000	863,280	0.3270	5.073	4.996	5.150	4.919	5.150	171,737	5.0268	4.76%
2009-07-22	0	0.315	0.310	0.315	0.315	0.320	2,104,000	669,640	0.3183	4.842	4.765	4.842	4.842	4.919	136,869	4.8926	-3.08%
2009-07-21	0	0.325	0.320	0.325	0.320	0.330	472,000	153,080	0.3243	4.996	4.919	4.996	4.919	5.073	30,704	4.9856	1.56%
2009-07-20	0	0.320	0.320	0.330	0.310	0.325	2,312,000	734,360	0.3176	4.919	4.919	5.073	4.765	4.996	150,400	4.8827	-5.88%
2009-07-17	0	0.340	0.325	0.340	0.320	0.340	1,660,000	543,520	0.3274	5.227	4.996	5.227	4.919	5.227	107,986	5.0332	6.25%
2009-07-16	0	0.320	0.315	0.320	0.315	0.335	4,584,000	1,477,160	0.3222	4.919	4.842	4.919	4.842	5.150	298,197	4.9536	-4.48%
2009-07-15	0	0.335	0.330	0.340	0.325	0.360	1,216,000	405,720	0.3337	5.150	5.073	5.227	4.996	5.534	79,103	5.1290	1.52%
2009-07-14	0	0.330	0.325	0.330	0.320	0.340	968,000	317,040	0.3275	5.073	4.996	5.073	4.919	5.227	62,970	5.0348	-1.49%
2009-07-13	0	0.335	0.320	0.335	0.320	0.335	221,000	71,500	0.3235	5.150	4.919	5.150	4.919	5.150	14,376	4.9734	1.52%
2009-07-10	0	0.330	0.325	0.330	0.330	0.335	668,000	220,740	0.3304	5.073	4.996	5.073	5.073	5.150	43,455	5.0798	-1.49%
2009-07-09	0	0.335	0.325	0.335	0.315	0.335	3,000,000	978,640	0.3262	5.150	4.996	5.150	4.842	5.150	195,155	5.0147	-1.47%
2009-07-08	0	0.340	0.330	0.340	0.330	0.340	1,616,000	545,280	0.3374	5.227	5.073	5.227	5.073	5.227	105,124	5.1870	0.00%
2009-07-07	0	0.340	0.335	0.340	0.330	0.345	760,000	255,480	0.3362	5.227	5.150	5.227	5.073	5.303	49,439	5.1675	-2.86%
2009-07-06	0	0.350	0.335	0.350	0.335	0.350	432,000	147,040	0.3404	5.380	5.150	5.380	5.150	5.380	28,102	5.2323	-1.41%
2009-07-03	0	0.355	0.340	0.355	0.340	0.355	10,208,000	3,526,320	0.3454	5.457	5.227	5.457	5.227	5.457	664,049	5.3103	1.43%
2009-07-02	0	0.350	0.340	0.350	0.330	0.360	15,568,000	5,402,440	0.3470	5.380	5.227	5.380	5.073	5.534	1,012,726	5.3346	1.45%
2009-06-30	0	0.345	0.335	0.345	0.340	0.360	928,000	319,760	0.3446	5.303	5.150	5.303	5.227	5.534	60,368	5.2968	-1.43%
2009-06-29	0	0.350	0.340	0.350	0.340	0.355	1,312,000	457,440	0.3487	5.380	5.227	5.380	5.227	5.457	85,348	5.3597	-2.78%
2009-06-26	0	0.360	0.350	0.360	0.350	0.360	728,000	260,080	0.3573	5.534	5.380	5.534	5.380	5.534	47,358	5.4918	-1.37%
2009-06-25	0	0.365	0.350	0.365	0.345	0.365	328,000	115,480	0.3521	5.611	5.380	5.611	5.303	5.611	21,337	5.4122	1.39%
2009-06-24	0	0.360	0.345	0.360	0.350	0.360	768,000	270,040	0.3516	5.534	5.303	5.534	5.380	5.534	49,960	5.4051	1.41%
2009-06-23	0	0.355	0.345	0.355	0.350	0.355	1,120,000	392,080	0.3501	5.457	5.303	5.457	5.380	5.457	72,858	5.3814	0.00%
2009-06-22	0	0.355	0.355	0.360	0.355	0.360	464,000	164,840	0.3553	5.457	5.457	5.534	5.457	5.534	30,184	5.4612	-2.74%
2009-06-19	0	0.365	0.360	0.365	0.360	0.365	1,560,000	563,760	0.3614	5.611	5.534	5.611	5.534	5.611	101,481	5.5553	0.00%
2009-06-18	0	0.365	0.355	0.365	0.355	0.375	1,176,000	421,400	0.3583	5.611	5.457	5.611	5.457	5.765	76,501	5.5084	-1.35%
2009-06-17	0	0.370	0.360	0.370	0.365	0.370	1,410,500	516,090	0.3659	5.688	5.534	5.688	5.611	5.688	91,756	5.6246	2.78%
2009-06-16	0	0.360	0.355	0.365	0.355	0.395	4,384,000	1,589,440	0.3626	5.534	5.457	5.611	5.457	6.072	285,187	5.5733	-6.49%
2009-06-15	0	0.385	0.375	0.385	0.375	0.400	3,240,000	1,245,880	0.3845	5.918	5.765	5.918	5.765	6.149	210,768	5.9111	-1.28%
2009-06-12	0	0.390	0.380	0.390	0.380	0.410	5,984,000	2,321,600	0.3880	5.995	5.841	5.995	5.841	6.303	389,270	5.9640	-2.50%
2009-06-11	0	0.400	0.395	0.400	0.380	0.435	26,272,000	10,750,920	0.4092	6.149	6.072	6.149	5.841	6.687	1,709,041	6.2906	6.67%
2009-06-10	0	0.375	0.370	0.375	0.350	0.385	8,360,000	3,098,000	0.3706	5.765	5.688	5.765	5.380	5.918	543,833	5.6966	7.14%
2009-06-09	0	0.350	0.350	0.355	0.350	0.360	2,144,000	764,640	0.3566	5.380	5.380	5.457	5.380	5.534	139,471	5.4824	-4.11%
2009-06-08	0	0.365	0.360	0.370	0.360	0.370	2,840,000	1,035,080	0.3645	5.611	5.534	5.688	5.534	5.688	184,747	5.6027	-1.35%
2009-06-05	0	0.370	0.370	0.375	0.370	0.375	1,680,000	623,640	0.3712	5.688	5.688	5.765	5.688	5.765	109,287	5.7064	-1.33%
2009-06-04	0	0.375	0.365	0.375	0.365	0.380	6,936,000	2,562,160	0.3694	5.765	5.611	5.765	5.611	5.841	451,199	5.6786	-2.60%
2009-06-03	0	0.385	0.375	0.385	0.380	0.390	2,392,000	920,120	0.3847	5.918	5.765	5.918	5.841	5.995	155,604	5.9132	1.32%
2009-06-02	0	0.380	0.375	0.380	0.375	0.385	2,488,000	946,320	0.3804	5.841	5.765	5.841	5.765	5.918	161,849	5.8469	-1.30%
2009-06-01	0	0.385	0.380	0.385	0.380	0.385	2,208,000	842,280	0.3815	5.918	5.841	5.918	5.841	5.918	143,634	5.8641	1.32%
2009-05-29	0	0.380	0.380	0.385	0.375	0.385	1,640,000	626,000	0.3817	5.841	5.841	5.918	5.765	5.918	106,685	5.8677	-1.30%
2009-05-27	0	0.385	0.380	0.390	0.380	0.395	3,352,000	1,286,200	0.3837	5.918	5.841	5.995	5.841	6.072	218,054	5.8985	1.32%
2009-05-26	0	0.380	0.375	0.380	0.375	0.385	1,320,000	501,160	0.3797	5.841	5.765	5.841	5.765	5.918	85,868	5.8364	-2.56%
2009-05-25	0	0.390	0.380	0.390	0.370	0.390	5,720,000	2,200,960	0.3848	5.995	5.841	5.995	5.688	5.995	372,096	5.9150	2.63%
2009-05-22	0	0.380	0.375	0.380	0.375	0.385	3,728,000	1,398,560	0.3752	5.841	5.765	5.841	5.765	5.918	242,513	5.7669	-1.30%
2009-05-21	0	0.385	0.375	0.385	0.380	0.410	12,472,000	4,914,120	0.3940	5.918	5.765	5.918	5.841	6.303	811,326	6.0569	0.00%
2009-05-20	0	0.385	0.375	0.390	0.370	0.385	2,992,000	1,132,600	0.3785	5.918	5.765	5.995	5.688	5.918	194,635	5.8191	0.00%
2009-05-19	0	0.385	0.380	0.385	0.385	0.390	1,576,000	611,160	0.3878	5.918	5.841	5.918	5.918	5.995	102,522	5.9613	0.00%
2009-05-18	0	0.385	0.380	0.385	0.375	0.385	1,240,000	475,960	0.3838	5.918	5.841	5.918	5.765	5.918	80,664	5.9005	-1.28%
2009-05-15	0	0.390	0.375	0.390	0.375	0.400	6,688,000	2,628,360	0.3930	5.995	5.765	5.995	5.765	6.149	435,066	6.0413	1.30%
2009-05-14	0	0.385	0.385	0.390	0.370	0.385	872,000	332,680	0.3815	5.918	5.918	5.995	5.688	5.918	56,725	5.8648	0.00%
2009-05-13	0	0.385	0.375	0.385	0.375	0.390	2,192,000	844,800	0.3854	5.918	5.765	5.918	5.765	5.995	142,594	5.9245	-1.28%
2009-05-12	0	0.390	0.385	0.390	0.385	0.405	2,752,000	1,084,560	0.3941	5.995	5.918	5.995	5.918	6.226	179,023	6.0582	0.00%
2009-05-11	0	0.390	0.375	0.390	0.380	0.405	16,696,000	6,498,800	0.3892	5.995	5.765	5.995	5.841	6.226	1,086,105	5.9836	4.00%
2009-05-08	0	0.375	0.365	0.375	0.365	0.380	3,920,000	1,455,360	0.3713	5.765	5.611	5.765	5.611	5.841	255,003	5.7072	0.00%
2009-05-07	0	0.375	0.365	0.375	0.360	0.380	4,600,000	1,703,080	0.3702	5.765	5.611	5.765	5.534	5.841	299,238	5.6914	0.00%
2009-05-06	0	0.375	0.370	0.375	0.365	0.395	8,120,000	3,016,520	0.3715	5.765	5.688	5.765	5.611	6.072	528,221	5.7107	-5.06%
2009-05-05	0	0.395	0.385	0.395	0.385	0.415	2,400,000	953,800	0.3974	6.072	5.918	6.072	5.918	6.380	156,124	6.1092	-4.82%
2009-05-04	0	0.415	0.410	0.415	0.385	0.420	13,312,000	5,338,840	0.4011	6.380	6.303	6.380	5.918	6.456	865,969	6.1652	9.21%
2009-04-30	0	0.380	0.370	0.380	0.360	0.390	2,976,000	1,139,960	0.3831	5.841	5.688	5.841	5.534	5.995	193,594	5.8884	0.00%
2009-04-29	0	0.380	0.370	0.380	0.360	0.380	2,592,000	967,480	0.3733	5.841	5.688	5.841	5.534	5.841	168,614	5.7378	1.33%
2009-04-28	0	0.375	0.360	0.380	0.355	0.380	2,024,000	750,360	0.3707	5.765	5.534	5.841	5.457	5.841	131,665	5.6990	-5.06%
2009-04-27	0	0.395	0.380	0.395	0.380	0.395	4,408,000	1,722,880	0.3909	6.072	5.841	6.072	5.841	6.072	286,748	6.0083	-2.47%
2009-04-24	0	0.405	0.395	0.405	0.395	0.405	1,888,000	753,400	0.3990	6.226	6.072	6.226	6.072	6.226	122,818	6.1343	0.00%
2009-04-23	0	0.405	0.400	0.415	0.390	0.410	8,800,000	3,531,400	0.4013	6.226	6.149	6.380	5.995	6.303	572,456	6.1689	1.25%
2009-04-22	0	0.400	0.390	0.400	0.390	0.405	1,648,000	659,080	0.3999	6.149	5.995	6.149	5.995	6.226	107,205	6.1478	0.00%
2009-04-21	0	0.400	0.390	0.400	0.390	0.405	5,994,000	2,398,630	0.4002	6.149	5.995	6.149	5.995	6.226	389,920	6.1516	-2.44%
2009-04-20	0	0.410	0.400	0.410	0.400	0.430	8,384,000	3,477,160	0.4147	6.303	6.149	6.303	6.149	6.610	545,394	6.3755	-4.65%
2009-04-17	0	0.430	0.420	0.430	0.405	0.435	4,032,000	1,693,000	0.4199	6.610	6.456	6.610	6.226	6.687	262,289	6.4547	2.38%
2009-04-16	0	0.420	0.410	0.420	0.415	0.435	5,320,000	2,234,880	0.4201	6.456	6.303	6.456	6.380	6.687	346,076	6.4578	-5.62%
2009-04-15	0	0.445	0.440	0.450	0.435	0.460	7,528,000	3,362,680	0.4467	6.841	6.764	6.918	6.687	7.071	489,710	6.8667	-4.30%
2009-04-14	0	0.465	0.450	0.465	0.440	0.480	15,304,000	6,987,640	0.4566	7.148	6.918	7.148	6.764	7.379	995,553	7.0189	-2.11%
2009-04-09	0	0.475	0.470	0.475	0.435	0.475	13,312,000	6,067,360	0.4558	7.302	7.225	7.302	6.687	7.302	865,969	7.0064	6.74%
2009-04-08	0	0.445	0.435	0.445	0.425	0.455	3,256,000	1,436,880	0.4413	6.841	6.687	6.841	6.533	6.994	211,809	6.7839	-3.26%
2009-04-07	0	0.460	0.445	0.460	0.445	0.470	6,744,000	3,099,320	0.4596	7.071	6.841	7.071	6.841	7.225	438,709	7.0646	0.00%
2009-04-06	0	0.460	0.460	0.465	0.410	0.470	22,640,000	9,854,280	0.4353	7.071	7.071	7.148	6.303	7.225	1,472,772	6.6910	9.52%
2009-04-03	0	0.420	0.415	0.425	0.400	0.420	4,448,000	1,812,440	0.4075	6.456	6.380	6.533	6.149	6.456	289,350	6.2638	3.70%
2009-04-02	0	0.405	0.395	0.405	0.395	0.405	6,048,000	2,404,120	0.3975	6.226	6.072	6.226	6.072	6.226	393,433	6.1106	1.25%
2009-04-01	0	0.400	0.390	0.400	0.390	0.400	3,040,000	1,207,760	0.3973	6.149	5.995	6.149	5.995	6.149	197,757	6.1073	0.00%
2009-03-31	0	0.400	0.390	0.400	0.395	0.400	4,592,000	1,823,600	0.3971	6.149	5.995	6.149	6.072	6.149	298,718	6.1048	0.00%
2009-03-30	0	0.400	0.390	0.400	0.390	0.400	1,456,000	577,840	0.3969	6.149	5.995	6.149	5.995	6.149	94,715	6.1008	0.00%
2009-03-27	0	0.400	0.390	0.400	0.390	0.400	1,128,000	446,520	0.3959	6.149	5.995	6.149	5.995	6.149	73,378	6.0852	-1.23%
2009-03-26	0	0.405	0.390	0.405	0.395	0.405	8,968,000	3,592,560	0.4006	6.226	5.995	6.226	6.072	6.226	583,384	6.1581	2.53%
2009-03-25	0	0.395	0.390	0.395	0.390	0.400	5,256,000	2,077,400	0.3952	6.072	5.995	6.072	5.995	6.149	341,912	6.0758	-1.25%
2009-03-24	0	0.400	0.390	0.400	0.390	0.400	2,680,000	1,071,200	0.3997	6.149	5.995	6.149	5.995	6.149	174,339	6.1444	0.00%
2009-03-23	0	0.400	0.390	0.400	0.400	0.405	2,008,000	808,200	0.4025	6.149	5.995	6.149	6.149	6.226	130,624	6.1872	-1.23%
2009-03-20	0	0.405	0.395	0.405	0.395	0.410	5,144,000	2,073,680	0.4031	6.226	6.072	6.226	6.072	6.303	334,626	6.1970	-1.22%
2009-03-19	0	0.410	0.395	0.405	0.395	0.410	5,768,000	2,338,080	0.4054	6.303	6.072	6.226	6.072	6.303	375,219	6.2312	1.23%
2009-03-18	0	0.405	0.390	0.405	0.390	0.410	3,281,000	1,338,850	0.4081	6.226	5.995	6.226	5.995	6.303	213,435	6.2729	0.00%
2009-03-17	0	0.405	0.390	0.405	0.390	0.410	3,408,000	1,386,440	0.4068	6.226	5.995	6.226	5.995	6.303	221,696	6.2538	-1.22%
2009-03-16	0	0.410	0.400	0.410	0.385	0.410	3,808,000	1,504,800	0.3952	6.303	6.149	6.303	5.918	6.303	247,717	6.0747	2.50%
2009-03-13	0	0.400	0.390	0.400	0.395	0.410	2,280,000	916,440	0.4019	6.149	5.995	6.149	6.072	6.303	148,318	6.1789	-2.44%
2009-03-12	0	0.410	0.395	0.410	0.395	0.420	6,256,000	2,567,800	0.4105	6.303	6.072	6.303	6.072	6.456	406,964	6.3096	0.00%
2009-03-11	0	0.410	0.400	0.410	0.400	0.410	3,472,000	1,406,160	0.4050	6.303	6.149	6.303	6.149	6.303	225,860	6.2258	-1.20%
2009-03-10	0	0.415	0.400	0.420	0.400	0.430	4,800,000	2,009,360	0.4186	6.380	6.149	6.456	6.149	6.610	312,249	6.4351	0.00%
2009-03-09	0	0.415	0.400	0.415	0.395	0.430	3,048,000	1,259,960	0.4134	6.380	6.149	6.380	6.072	6.610	198,278	6.3545	-3.49%
2009-03-06	0	0.430	0.415	0.430	0.415	0.430	4,688,000	1,973,360	0.4209	6.610	6.380	6.610	6.380	6.610	304,963	6.4708	0.00%
2009-03-05	0	0.430	0.420	0.430	0.420	0.440	3,520,000	1,527,000	0.4338	6.610	6.456	6.610	6.456	6.764	228,982	6.6686	-2.27%
2009-03-04	0	0.440	0.430	0.440	0.420	0.445	10,680,000	4,600,680	0.4308	6.764	6.610	6.764	6.456	6.841	694,753	6.6220	1.15%
2009-03-03	0	0.435	0.420	0.435	0.420	0.435	3,000,000	1,278,520	0.4262	6.687	6.456	6.687	6.456	6.687	195,155	6.5513	0.00%
2009-03-02	0	0.435	0.425	0.435	0.435	0.435	1,792,000	779,520	0.4350	6.687	6.533	6.687	6.687	6.687	116,573	6.6870	-2.25%
2009-02-27	0	0.445	0.440	0.445	0.435	0.450	8,552,000	3,763,560	0.4401	6.841	6.764	6.841	6.687	6.918	556,323	6.7651	1.14%
2009-02-26	0	0.440	0.435	0.440	0.420	0.480	15,992,000	6,983,640	0.4367	6.764	6.687	6.764	6.456	7.379	1,040,308	6.7130	0.00%
2009-02-25	0	0.440	0.410	0.440	0.395	0.440	4,360,000	1,788,240	0.4101	6.764	6.303	6.764	6.072	6.764	283,626	6.3049	10.00%
2009-02-24	0	0.400	0.385	0.400	0.385	0.400	1,216,000	479,680	0.3945	6.149	5.918	6.149	5.918	6.149	79,103	6.0640	0.00%
2009-02-23	0	0.400	0.390	0.400	0.375	0.400	3,466,009	1,354,843	0.3909	6.149	5.995	6.149	5.765	6.149	225,470	6.0090	3.90%
2009-02-20	0	0.385	0.375	0.385	0.380	0.390	744,000	285,480	0.3837	5.918	5.765	5.918	5.841	5.995	48,399	5.8985	-1.28%
2009-02-19	0	0.390	0.370	0.390	0.380	0.395	1,504,000	584,640	0.3887	5.995	5.688	5.995	5.841	6.072	97,838	5.9756	0.00%
2009-02-18	0	0.390	0.370	0.390	0.380	0.395	1,936,000	746,920	0.3858	5.995	5.688	5.995	5.841	6.072	125,940	5.9307	-1.27%
2009-02-17	0	0.395	0.380	0.395	0.385	0.400	1,312,000	516,000	0.3933	6.072	5.841	6.072	5.918	6.149	85,348	6.0458	-1.25%
2009-02-16	0	0.400	0.385	0.400	0.385	0.400	1,576,000	625,600	0.3970	6.149	5.918	6.149	5.918	6.149	102,522	6.1021	0.00%
2009-02-13	0	0.400	0.395	0.400	0.375	0.400	3,096,000	1,199,320	0.3874	6.149	6.072	6.149	5.765	6.149	201,400	5.9549	6.67%
2009-02-12	0	0.375	0.360	0.375	0.360	0.375	352,000	131,640	0.3740	5.765	5.534	5.765	5.534	5.765	22,898	5.7489	-1.32%
2009-02-11	0	0.380	0.375	0.380	0.350	0.380	2,240,000	828,400	0.3698	5.841	5.765	5.841	5.380	5.841	145,716	5.6850	2.70%
2009-02-10	0	0.370	0.355	0.370	0.360	0.370	2,248,000	821,320	0.3654	5.688	5.457	5.688	5.534	5.688	146,236	5.6164	2.78%
2009-02-09	0	0.360	0.355	0.360	0.340	0.360	2,496,000	884,560	0.3544	5.534	5.457	5.534	5.227	5.534	162,369	5.4478	5.88%
2009-02-06	0	0.340	0.320	0.340	0.320	0.340	3,648,000	1,227,680	0.3365	5.227	4.919	5.227	4.919	5.227	237,309	5.1733	6.25%
2009-02-05	0	0.320	0.320	0.335	0.320	0.320	96,000	30,720	0.3200	4.919	4.919	5.150	4.919	4.919	6,245	4.9192	-4.48%
2009-02-04	0	0.335	0.310	0.340	0.315	0.345	120,000	38,360	0.3197	5.150	4.765	5.227	4.842	5.303	7,806	4.9140	4.69%
2009-02-03	0	0.320	0.300	0.320	0.320	0.320	368,000	117,760	0.3200	4.919	4.612	4.919	4.919	4.919	23,939	4.9192	0.00%
2009-02-02	0	0.320	0.315	0.340	0.320	0.345	184,000	59,960	0.3259	4.919	4.842	5.227	4.919	5.303	11,970	5.0094	-7.25%
2009-01-30	0	0.345	0.315	0.355	0.340	0.345	80,000	27,400	0.3425	5.303	4.842	5.457	5.227	5.303	5,204	5.2650	6.15%
2009-01-29	0	0.325	0.315	0.335	-	-	0	0	-	4.996	4.842	5.150	-	-	0	-	0.00%
2009-01-23	0	0.325	0.310	0.325	0.325	0.325	40,000	13,000	0.3250	4.996	4.765	4.996	4.996	4.996	2,602	4.9960	1.56%
2009-01-22	0	0.320	0.305	0.325	0.310	0.325	176,000	56,440	0.3207	4.919	4.689	4.996	4.765	4.996	11,449	4.9296	-1.54%
2009-01-21	0	0.325	0.330	0.335	0.310	0.340	3,688,000	1,232,200	0.3341	4.996	5.073	5.150	4.765	5.227	239,911	5.1361	-1.52%
2009-01-20	0	0.330	0.315	0.335	0.330	0.340	832,000	275,760	0.3314	5.073	4.842	5.150	5.073	5.227	54,123	5.0951	0.00%
2009-01-19	0	0.330	0.315	0.330	0.310	0.335	2,696,000	873,960	0.3242	5.073	4.842	5.073	4.765	5.150	175,380	4.9832	-4.35%
2009-01-16	0	0.345	0.340	0.350	0.325	0.345	632,000	209,560	0.3316	5.303	5.227	5.380	4.996	5.303	41,113	5.0972	0.00%
2009-01-15	0	0.345	0.325	0.345	0.340	0.345	24,000	8,240	0.3433	5.303	4.996	5.303	5.227	5.303	1,561	5.2778	1.47%
2009-01-14	0	0.340	0.315	0.360	0.315	0.340	49,000	16,100	0.3286	5.227	4.842	5.534	4.842	5.227	3,188	5.0509	0.00%
2009-01-13	0	0.340	0.340	0.365	0.330	0.340	229,000	77,240	0.3373	5.227	5.227	5.611	5.073	5.227	14,897	5.1850	1.49%
2009-01-12	0	0.335	0.335	0.365	0.335	0.365	160,000	54,080	0.3380	5.150	5.150	5.611	5.150	5.611	10,408	5.1959	-9.46%
2009-01-09	0	0.370	0.335	0.370	0.370	0.370	24,000	8,880	0.3700	5.688	5.150	5.688	5.688	5.688	1,561	5.6878	5.71%
2009-01-08	0	0.350	0.345	0.370	0.350	0.350	160,000	56,000	0.3500	5.380	5.303	5.688	5.380	5.380	10,408	5.3803	-5.41%
2009-01-07	0	0.370	0.345	0.370	0.370	0.370	48,000	17,760	0.3700	5.688	5.303	5.688	5.688	5.688	3,122	5.6878	1.37%
2009-01-06	0	0.365	0.355	0.370	0.365	0.370	624,000	230,480	0.3694	5.611	5.457	5.688	5.611	5.688	40,592	5.6779	0.00%
2009-01-05	0	0.365	0.350	0.370	0.365	0.365	407,500	148,550	0.3645	5.611	5.380	5.688	5.611	5.611	26,509	5.6038	-2.67%
2009-01-02	0	0.375	0.350	0.375	0.370	0.375	680,000	252,000	0.3706	5.765	5.380	5.765	5.688	5.765	44,235	5.6968	0.00%
2008-12-31	0	0.375	0.345	0.380	-	-	0	0	-	5.765	5.303	5.841	-	-	0	-	0.00%
2008-12-30	0	0.375	0.345	0.375	0.370	0.375	1,016,000	376,000	0.3701	5.765	5.303	5.765	5.688	5.765	66,093	5.6890	0.00%
2008-12-29	0	0.375	0.340	0.375	0.335	0.375	1,520,000	545,880	0.3591	5.765	5.227	5.765	5.150	5.765	98,879	5.5207	4.17%
2008-12-24	0	0.370	0.335	0.370	-	-	0	0	-	5.534	5.011	5.534	-	-	0	-	0.00%
2008-12-23	0	0.370	0.330	0.370	0.370	0.370	80,000	29,600	0.3700	5.534	4.936	5.534	5.534	5.534	5,349	5.5341	12.12%
2008-12-22	0	0.330	0.330	0.370	0.330	0.330	280,000	92,400	0.3300	4.936	4.936	5.534	4.936	4.936	18,720	4.9358	-8.33%
2008-12-19	0	0.360	0.330	0.370	0.360	0.360	80,000	28,800	0.3600	5.384	4.936	5.534	5.384	5.384	5,349	5.3845	0.00%
2008-12-18	0	0.360	0.340	0.370	0.340	0.360	1,216,000	430,960	0.3544	5.384	5.085	5.534	5.085	5.384	81,300	5.3008	0.00%
2008-12-17	0	0.360	0.340	0.365	0.350	0.360	2,088,000	731,520	0.3503	5.384	5.085	5.459	5.235	5.384	139,601	5.2401	2.86%
2008-12-16	0	0.350	0.320	0.360	0.340	0.350	48,000	16,480	0.3433	5.235	4.786	5.384	5.085	5.235	3,209	5.1352	2.94%
2008-12-15	0	0.340	0.325	0.360	0.315	0.360	568,000	196,560	0.3461	5.085	4.861	5.384	4.711	5.384	37,976	5.1759	1.49%
2008-12-12	0	0.335	0.320	0.335	0.315	0.360	3,904,000	1,287,760	0.3299	5.011	4.786	5.011	4.711	5.384	261,017	4.9336	6.35%
2008-12-11	0	0.315	0.315	0.320	0.315	0.325	898,666	288,000	0.3205	4.711	4.711	4.786	4.711	4.861	60,084	4.7933	0.00%
2008-12-10	0	0.315	0.300	0.315	0.300	0.350	8,520,000	2,748,560	0.3226	4.711	4.487	4.711	4.487	5.235	569,637	4.8251	-16.00%
2008-12-09	0	0.375	0.335	0.375	0.305	0.385	584,000	197,720	0.3386	5.609	5.011	5.609	4.562	5.758	39,046	5.0638	-2.60%
2008-12-08	0	0.385	0.350	0.385	0.360	0.395	176,000	67,560	0.3839	5.758	5.235	5.758	5.384	5.908	11,767	5.7414	1.32%
2008-12-05	0	0.380	0.330	0.380	0.380	0.380	40,000	15,200	0.3800	5.684	4.936	5.684	5.684	5.684	2,674	5.6836	0.00%
2008-12-04	0	0.380	0.310	0.380	0.380	0.380	40,000	15,200	0.3800	5.684	4.637	5.684	5.684	5.684	2,674	5.6836	2.70%
2008-12-03	0	0.370	0.330	0.380	0.370	0.375	4,200,000	1,574,000	0.3748	5.534	4.936	5.684	5.534	5.609	280,807	5.6053	-2.63%
2008-12-02	0	0.380	0.350	0.395	0.380	0.390	6,008,000	2,283,120	0.3800	5.684	5.235	5.908	5.684	5.833	401,688	5.6838	-3.80%
2008-12-01	0	0.395	0.380	0.395	0.350	0.395	5,000,000	1,876,680	0.3753	5.908	5.684	5.908	5.235	5.908	334,294	5.6139	6.76%
2008-11-28	0	0.370	0.355	0.370	0.320	0.370	480,000	163,040	0.3397	5.534	5.310	5.534	4.786	5.534	32,092	5.0804	19.35%
2008-11-27	0	0.310	-	0.320	0.310	0.320	128,000	40,720	0.3181	4.637	-	4.786	4.637	4.786	8,558	4.7582	3.33%
2008-11-26	0	0.300	0.300	0.320	-	-	0	0	-	4.487	4.487	4.786	-	-	0	-	0.00%
2008-11-25	0	0.300	0.300	0.315	0.270	0.280	312,000	86,240	0.2764	4.487	4.487	4.711	4.038	4.188	20,860	4.1342	0.00%
2008-11-24	0	0.300	0.280	0.315	0.300	0.320	296,000	92,800	0.3135	4.487	4.188	4.711	4.487	4.786	19,790	4.6892	-7.69%
2008-11-21	0	0.325	0.238	0.330	0.325	0.325	16,000	5,200	0.3250	4.861	3.560	4.936	4.861	4.861	1,070	4.8610	14.04%
2008-11-20	0	0.285	0.285	0.320	0.285	0.315	1,656,000	502,360	0.3034	4.263	4.263	4.786	4.263	4.711	110,718	4.5373	-19.72%
2008-11-19	0	0.355	0.335	0.360	0.340	0.355	1,856,000	631,400	0.3402	5.310	5.011	5.384	5.085	5.310	124,090	5.0882	-6.58%
2008-11-18	0	0.380	0.345	0.380	-	-	0	0	-	5.684	5.160	5.684	-	-	0	-	-1.30%
2008-11-17	0	0.385	0.340	0.385	0.340	0.385	80,000	27,920	0.3490	5.758	5.085	5.758	5.085	5.758	5,349	5.2200	5.48%
2008-11-14	0	0.365	0.345	0.370	0.345	0.365	864,000	311,360	0.3604	5.459	5.160	5.534	5.160	5.459	57,766	5.3900	-1.35%
2008-11-13	0	0.370	0.345	0.370	0.345	0.375	960,000	348,400	0.3629	5.534	5.160	5.534	5.160	5.609	64,184	5.4281	-2.63%
2008-11-12	0	0.380	0.350	0.380	0.395	0.395	2,480,000	979,600	0.3950	5.684	5.235	5.684	5.908	5.908	165,810	5.9080	7.04%
2008-11-11	0	0.355	0.350	0.385	0.350	0.380	240,000	85,240	0.3552	5.310	5.235	5.758	5.235	5.684	16,046	5.3122	-7.79%
2008-11-10	0	0.385	0.360	0.390	0.350	0.385	216,000	76,160	0.3526	5.758	5.384	5.833	5.235	5.758	14,441	5.2737	6.94%
2008-11-07	0	0.360	0.350	0.400	0.360	0.400	728,000	274,560	0.3771	5.384	5.235	5.983	5.384	5.983	48,673	5.6409	-5.26%
2008-11-06	0	0.380	0.360	0.400	0.380	0.380	200,000	76,000	0.3800	5.684	5.384	5.983	5.684	5.684	13,372	5.6836	-5.00%
2008-11-05	0	0.400	0.350	0.400	0.400	0.400	160,000	64,000	0.4000	5.983	5.235	5.983	5.983	5.983	10,697	5.9828	0.00%
2008-11-04	0	0.400	0.370	0.400	0.400	0.400	2,544,000	1,017,600	0.4000	5.983	5.534	5.983	5.983	5.983	170,089	5.9828	-2.44%
2008-11-03	0	0.410	0.385	0.410	0.400	0.410	496,000	199,360	0.4019	6.132	5.758	6.132	5.983	6.132	33,162	6.0117	2.50%
2008-10-31	0	0.400	0.380	0.400	0.400	0.400	136,000	54,400	0.4000	5.983	5.684	5.983	5.983	5.983	9,093	5.9828	0.00%
2008-10-30	0	0.400	0.400	0.415	0.380	0.400	424,000	165,760	0.3909	5.983	5.983	6.207	5.684	5.983	28,348	5.8473	0.00%
2008-10-29	0	0.400	0.380	0.400	0.380	0.415	1,216,000	481,640	0.3961	5.983	5.684	5.983	5.684	6.207	81,300	5.9242	-2.44%
2008-10-28	0	0.410	0.410	0.415	0.390	0.420	2,240,000	899,080	0.4014	6.132	6.132	6.207	5.833	6.282	149,764	6.0033	3.80%
2008-10-27	0	0.395	0.380	0.410	0.320	0.420	2,800,000	1,072,640	0.3831	5.908	5.684	6.132	4.786	6.282	187,205	5.7298	-4.82%
2008-10-24	0	0.415	0.350	0.415	0.330	0.430	1,824,000	685,160	0.3756	6.207	5.235	6.207	4.936	6.431	121,950	5.6183	-6.74%
2008-10-23	0	0.445	0.415	0.445	0.400	0.450	692,500	300,555	0.4340	6.656	6.207	6.656	5.983	6.731	46,300	6.4915	-5.32%
2008-10-22	0	0.470	0.445	0.470	0.470	0.470	624,000	293,280	0.4700	7.030	6.656	7.030	7.030	7.030	41,720	7.0297	-1.05%
2008-10-21	0	0.475	0.455	0.475	0.460	0.480	568,000	266,040	0.4684	7.105	6.805	7.105	6.880	7.179	37,976	7.0055	-1.04%
2008-10-20	0	0.480	0.480	0.485	0.470	0.485	1,256,000	600,600	0.4782	7.179	7.179	7.254	7.030	7.254	83,975	7.1522	-1.03%
2008-10-17	0	0.485	0.480	0.485	0.480	0.500	776,400	376,304	0.4847	7.254	7.179	7.254	7.179	7.478	51,909	7.2493	-2.02%
2008-10-16	0	0.495	0.485	0.490	0.485	0.500	312,000	153,920	0.4933	7.404	7.254	7.329	7.254	7.478	20,860	7.3787	-1.00%
2008-10-15	0	0.500	0.480	0.510	0.485	0.510	2,416,000	1,191,040	0.4930	7.478	7.179	7.628	7.254	7.628	161,531	7.3735	-1.96%
2008-10-14	0	0.510	0.500	0.510	0.485	0.510	2,840,500	1,404,360	0.4944	7.628	7.478	7.628	7.254	7.628	189,912	7.3948	3.03%
2008-10-13	0	0.495	0.480	0.485	0.465	0.500	6,864,000	3,258,360	0.4747	7.404	7.179	7.254	6.955	7.478	458,919	7.1001	3.13%
2008-10-10	0	0.480	0.480	0.490	0.465	0.490	6,656,000	3,192,080	0.4796	7.179	7.179	7.329	6.955	7.329	445,012	7.1730	-4.00%
2008-10-09	0	0.500	0.495	0.500	0.490	0.510	1,852,000	919,240	0.4963	7.478	7.404	7.478	7.329	7.628	123,822	7.4239	1.01%
2008-10-08	0	0.495	0.490	0.495	0.485	0.500	11,452,000	5,620,900	0.4908	7.404	7.329	7.404	7.254	7.478	765,667	7.3412	-2.94%
2008-10-06	0	0.510	0.495	0.510	0.490	0.510	1,992,000	995,040	0.4995	7.628	7.404	7.628	7.329	7.628	133,183	7.4712	0.00%
2008-10-03	0	0.510	0.500	0.510	0.495	0.510	1,768,000	885,520	0.5009	7.628	7.478	7.628	7.404	7.628	118,206	7.4913	0.00%
2008-10-02	0	0.510	0.495	0.510	0.500	0.510	1,840,000	928,400	0.5046	7.628	7.404	7.628	7.478	7.628	123,020	7.5467	-1.92%
2008-09-30	0	0.520	0.500	0.520	0.490	0.520	2,144,000	1,082,320	0.5048	7.778	7.478	7.778	7.329	7.778	143,345	7.5504	1.96%
2008-09-29	0	0.510	0.500	0.510	0.500	0.530	2,224,000	1,132,320	0.5091	7.628	7.478	7.628	7.478	7.927	148,694	7.6151	-5.56%
2008-09-26	0	0.540	0.520	0.540	0.520	0.540	1,104,000	585,600	0.5304	8.077	7.778	8.077	7.778	8.077	73,812	7.9337	0.00%
2008-09-25	0	0.540	0.520	0.540	0.510	0.550	8,784,000	4,723,360	0.5377	8.077	7.778	8.077	7.628	8.226	587,288	8.0427	3.85%
2008-09-24	0	0.520	0.510	0.520	0.500	0.550	9,192,000	4,946,160	0.5381	7.778	7.628	7.778	7.478	8.226	614,566	8.0482	1.96%
2008-09-23	0	0.510	0.495	0.510	0.495	0.550	10,084,000	5,199,280	0.5156	7.628	7.404	7.628	7.404	8.226	674,204	7.7117	-3.77%
2008-09-22	0	0.530	0.520	0.530	0.485	0.530	11,440,000	5,756,360	0.5032	7.927	7.778	7.927	7.254	7.927	764,864	7.5260	6.00%
2008-09-19	0	0.500	0.495	0.500	0.480	0.530	14,428,000	7,129,140	0.4941	7.478	7.404	7.478	7.179	7.927	964,638	7.3905	-7.41%
2008-09-18	0	0.540	0.510	0.540	0.465	0.570	22,032,000	10,744,280	0.4877	8.077	7.628	8.077	6.955	8.525	1,473,033	7.2940	12.50%
2008-09-17	0	0.480	0.480	0.485	0.465	0.485	5,808,000	2,749,440	0.4734	7.179	7.179	7.254	6.955	7.254	388,316	7.0804	2.13%
2008-09-16	0	0.470	0.465	0.470	0.465	0.470	7,784,000	3,648,440	0.4687	7.030	6.955	7.030	6.955	7.030	520,429	7.0105	-2.08%
2008-09-12	0	0.480	0.475	0.485	0.475	0.480	7,399,500	3,521,810	0.4760	7.179	7.105	7.254	7.105	7.179	494,722	7.1188	1.05%
2008-09-11	0	0.475	0.475	0.480	0.475	0.480	9,984,000	4,745,560	0.4753	7.105	7.105	7.179	7.105	7.179	667,518	7.1093	-1.04%
2008-09-10	0	0.480	0.475	0.480	0.470	0.480	4,760,000	2,240,880	0.4708	7.179	7.105	7.179	7.030	7.179	318,248	7.0413	0.00%
2008-09-09	0	0.480	0.475	0.485	0.470	0.480	2,434,500	1,146,338	0.4709	7.179	7.105	7.254	7.030	7.179	162,768	7.0428	-2.04%
2008-09-08	0	0.490	0.485	0.495	0.485	0.500	4,160,000	2,035,000	0.4892	7.329	7.254	7.404	7.254	7.478	278,133	7.3167	1.03%
2008-09-05	0	0.485	0.480	0.490	0.470	0.485	3,728,000	1,789,160	0.4799	7.254	7.179	7.329	7.030	7.254	249,250	7.1782	2.11%
2008-09-04	0	0.475	0.475	0.480	0.470	0.480	3,456,000	1,636,080	0.4734	7.105	7.105	7.179	7.030	7.179	231,064	7.0806	-2.06%
2008-09-03	0	0.485	0.475	0.485	0.465	0.485	7,920,000	3,762,080	0.4750	7.254	7.105	7.254	6.955	7.254	529,522	7.1047	1.04%
2008-09-02	0	0.480	0.470	0.480	0.465	0.485	12,328,000	5,803,760	0.4708	7.179	7.030	7.179	6.955	7.254	824,235	7.0414	-1.03%
2008-09-01	0	0.485	0.470	0.485	0.465	0.485	10,560,000	5,044,000	0.4777	7.254	7.030	7.254	6.955	7.254	706,029	7.1442	4.30%
2008-08-29	0	0.465	0.465	0.470	0.460	0.470	5,584,000	2,588,720	0.4636	6.955	6.955	7.030	6.880	7.030	373,339	6.9340	0.00%
2008-08-28	0	0.465	0.465	0.475	0.460	0.485	17,376,000	8,172,040	0.4703	6.955	6.955	7.105	6.880	7.254	1,161,738	7.0343	-2.11%
2008-08-27	0	0.475	0.475	0.480	0.460	0.480	6,864,000	3,192,400	0.4651	7.105	7.105	7.179	6.880	7.179	458,919	6.9564	-1.04%
2008-08-26	0	0.480	0.480	0.485	0.460	0.480	10,264,000	4,799,080	0.4676	7.179	7.179	7.254	6.880	7.179	686,239	6.9933	1.05%
2008-08-25	0	0.475	0.475	0.490	0.465	0.495	4,280,000	2,014,760	0.4707	7.105	7.105	7.329	6.955	7.404	286,156	7.0408	0.00%
2008-08-21	0	0.475	0.475	0.485	0.465	0.470	256,000	119,680	0.4675	7.105	7.105	7.254	6.955	7.030	17,116	6.9924	-2.06%
2008-08-20	0	0.485	0.470	0.490	0.485	0.500	824,000	403,240	0.4894	7.254	7.030	7.329	7.254	7.478	55,092	7.3194	4.30%
2008-08-19	0	0.465	0.465	0.485	0.465	0.485	312,000	147,080	0.4714	6.955	6.955	7.254	6.955	7.254	20,860	7.0508	-4.12%
2008-08-18	0	0.485	0.470	0.490	0.470	0.485	336,000	159,800	0.4756	7.254	7.030	7.329	7.030	7.254	22,465	7.1134	0.00%
2008-08-15	0	0.485	0.485	0.490	0.475	0.485	392,000	187,760	0.4790	7.254	7.254	7.329	7.105	7.254	26,209	7.1640	0.00%
2008-08-14	0	0.485	0.475	0.485	0.475	0.490	160,000	77,200	0.4825	7.254	7.105	7.254	7.105	7.329	10,697	7.2167	-1.02%
2008-08-13	0	0.490	0.485	0.490	0.475	0.490	784,000	375,600	0.4791	7.329	7.254	7.329	7.105	7.329	52,417	7.1656	0.00%
2008-08-12	0	0.490	0.480	0.490	0.480	0.495	657,000	320,185	0.4873	7.329	7.179	7.329	7.179	7.404	43,926	7.2892	0.00%
2008-08-11	0	0.490	0.480	0.490	0.480	0.490	648,000	313,080	0.4831	7.329	7.179	7.329	7.179	7.329	43,324	7.2264	1.03%
2008-08-08	0	0.485	0.480	0.490	0.480	0.490	480,000	233,800	0.4871	7.254	7.179	7.329	7.179	7.329	32,092	7.2853	-2.02%
2008-08-07	0	0.495	0.475	0.495	0.475	0.495	960,000	467,760	0.4873	7.404	7.105	7.404	7.105	7.404	64,184	7.2877	3.13%
2008-08-05	0	0.480	0.475	0.480	0.470	0.480	944,000	446,560	0.4731	7.179	7.105	7.179	7.030	7.179	63,115	7.0754	0.00%
2008-08-04	0	0.480	0.480	0.485	0.480	0.500	1,168,000	567,200	0.4856	7.179	7.179	7.254	7.179	7.478	78,091	7.2633	0.00%
2008-08-01	0	0.480	0.475	0.480	0.450	0.510	7,104,000	3,409,960	0.4800	7.179	7.105	7.179	6.731	7.628	474,965	7.1794	-5.88%
2008-07-31	0	0.510	0.495	0.510	0.490	0.510	1,332,000	663,600	0.4982	7.628	7.404	7.628	7.329	7.628	89,056	7.4515	2.00%
2008-07-30	0	0.500	0.500	0.520	0.495	0.540	2,680,000	1,385,240	0.5169	7.478	7.478	7.778	7.404	8.077	179,182	7.7309	1.01%
2008-07-29	0	0.495	0.495	0.510	0.490	0.495	500,000	246,880	0.4938	7.404	7.404	7.628	7.329	7.404	33,429	7.3851	0.00%
2008-07-28	0	0.495	0.495	0.500	0.490	0.495	272,000	133,400	0.4904	7.404	7.404	7.478	7.329	7.404	18,186	7.3355	1.02%
2008-07-25	0	0.490	0.490	0.500	0.485	0.490	864,000	422,280	0.4888	7.329	7.329	7.478	7.254	7.329	57,766	7.3102	-2.00%
2008-07-24	0	0.500	0.500	0.510	0.495	0.510	1,352,000	683,840	0.5058	7.478	7.478	7.628	7.404	7.628	90,393	7.5652	-1.96%
2008-07-23	0	0.510	0.495	0.510	0.495	0.510	120,000	59,960	0.4997	7.628	7.404	7.628	7.404	7.628	8,023	7.4735	2.00%
2008-07-22	0	0.500	0.495	0.510	0.500	0.500	104,000	52,000	0.5000	7.478	7.404	7.628	7.478	7.478	6,953	7.4784	0.00%
2008-07-21	0	0.500	0.495	0.500	0.495	0.510	312,000	155,520	0.4985	7.478	7.404	7.478	7.404	7.628	20,860	7.4554	1.01%
2008-07-18	0	0.495	0.495	0.510	0.490	0.510	1,688,000	843,360	0.4996	7.404	7.404	7.628	7.329	7.628	112,858	7.4728	-4.81%
2008-07-17	0	0.520	0.500	0.520	0.495	0.520	1,600,000	806,760	0.5042	7.778	7.478	7.778	7.404	7.778	106,974	7.5416	0.00%
2008-07-16	0	0.520	0.480	0.520	0.460	0.520	1,240,000	628,040	0.5065	7.778	7.179	7.778	6.880	7.778	82,905	7.5754	7.22%
2008-07-15	0	0.485	0.480	0.490	0.485	0.490	1,416,000	687,160	0.4853	7.254	7.179	7.329	7.254	7.329	94,672	7.2583	-3.00%
2008-07-14	0	0.500	0.490	0.510	0.500	0.500	152,000	76,000	0.5000	7.478	7.329	7.628	7.478	7.478	10,163	7.4784	0.00%
2008-07-11	0	0.500	0.495	0.500	0.495	0.520	480,000	240,160	0.5003	7.478	7.404	7.478	7.404	7.778	32,092	7.4834	0.00%
2008-07-10	0	0.500	0.500	0.510	0.500	0.520	3,584,000	1,854,400	0.5174	7.478	7.478	7.628	7.478	7.778	239,622	7.7389	-5.66%
2008-07-09	0	0.530	0.510	0.530	0.510	0.530	1,224,000	638,480	0.5216	7.927	7.628	7.927	7.628	7.927	81,835	7.8020	1.92%
2008-07-08	0	0.520	0.510	0.520	0.510	0.550	2,096,000	1,087,280	0.5187	7.778	7.628	7.778	7.628	8.226	140,136	7.7587	4.00%
2008-07-07	0	0.500	0.495	0.520	0.500	0.510	1,536,000	777,200	0.5060	7.478	7.404	7.778	7.478	7.628	102,695	7.5680	-3.85%
2008-07-04	0	0.520	0.510	0.520	0.500	0.520	1,472,000	754,640	0.5127	7.778	7.628	7.778	7.478	7.778	98,416	7.6678	1.96%
2008-07-03	0	0.510	0.500	0.520	0.510	0.530	2,576,000	1,327,840	0.5155	7.628	7.478	7.778	7.628	7.927	172,228	7.7098	-5.56%
2008-07-02	0	0.540	0.530	0.540	0.520	0.580	3,672,000	1,979,040	0.5390	8.077	7.927	8.077	7.778	8.675	245,505	8.0611	-5.26%
2008-06-30	0	0.570	0.560	0.580	0.570	0.580	5,000,000	2,850,160	0.5700	8.525	8.376	8.675	8.525	8.675	334,294	8.5259	-5.00%
2008-06-27	0	0.600	0.570	0.600	0.530	0.620	22,912,500	13,003,690	0.5675	8.974	8.525	8.974	7.927	9.273	1,531,902	8.4886	9.09%
2008-06-26	0	0.550	0.540	0.550	0.540	0.590	6,344,000	3,543,840	0.5586	8.226	8.077	8.226	8.077	8.825	424,152	8.3551	-8.33%
2008-06-25	0	0.600	0.580	0.600	0.550	0.600	9,400,000	5,443,680	0.5791	8.974	8.675	8.974	8.226	8.974	628,473	8.6618	1.69%
2008-06-24	0	0.590	0.580	0.590	0.560	0.600	10,360,000	5,997,440	0.5789	8.825	8.675	8.825	8.376	8.974	692,657	8.6586	-1.67%
2008-06-23	0	0.600	0.580	0.600	0.540	0.600	22,304,000	12,548,320	0.5626	8.974	8.675	8.974	8.077	8.974	1,491,218	8.4148	7.14%
2008-06-20	0	0.560	0.540	0.560	0.500	0.570	5,880,000	3,174,000	0.5398	8.376	8.077	8.376	7.478	8.525	393,130	8.0737	1.82%
2008-06-19	0	0.550	0.540	0.550	0.510	0.570	8,616,000	4,672,000	0.5422	8.226	8.077	8.226	7.628	8.525	576,055	8.1103	3.77%
2008-06-18	0	0.530	0.520	0.530	0.495	0.550	8,469,500	4,478,360	0.5288	7.927	7.778	7.927	7.404	8.226	566,260	7.9087	0.00%
2008-06-17	0	0.530	0.520	0.540	0.440	0.630	17,033,000	9,431,880	0.5537	7.927	7.778	8.077	6.581	9.423	1,138,806	8.2823	23.26%
2008-06-16	0	0.430	0.430	0.440	0.430	0.440	1,280,000	556,960	0.4351	6.431	6.431	6.581	6.431	6.581	85,579	6.5081	-2.27%
2008-06-13	0	0.440	0.435	0.440	0.440	0.445	544,000	239,840	0.4409	6.581	6.506	6.581	6.581	6.656	36,371	6.5942	-3.30%
2008-06-12	0	0.455	0.440	0.455	0.435	0.455	2,212,000	978,880	0.4425	6.805	6.581	6.805	6.506	6.805	147,892	6.6189	-1.09%
2008-06-11	0	0.460	0.445	0.460	0.445	0.460	161,500	72,840	0.4510	6.880	6.656	6.880	6.656	6.880	10,798	6.7459	2.22%
2008-06-10	0	0.450	0.445	0.455	0.445	0.450	632,000	281,480	0.4454	6.731	6.656	6.805	6.656	6.731	42,255	6.6615	-2.17%
2008-06-06	0	0.460	0.455	0.470	0.460	0.470	1,272,000	593,200	0.4664	6.880	6.805	7.030	6.880	7.030	85,044	6.9752	1.10%
2008-06-05	0	0.455	0.455	0.465	0.455	0.460	472,000	216,960	0.4597	6.805	6.805	6.955	6.805	6.880	31,557	6.8751	0.00%
2008-06-04	0	0.455	0.455	0.465	0.450	0.455	376,000	170,880	0.4545	6.805	6.805	6.955	6.731	6.805	25,139	6.7974	0.00%
2008-06-03	0	0.455	0.455	0.460	0.455	0.475	1,088,000	499,320	0.4589	6.805	6.805	6.880	6.805	7.105	72,742	6.8642	-3.19%
2008-06-02	0	0.470	0.465	0.470	0.460	0.470	976,000	455,040	0.4662	7.030	6.955	7.030	6.880	7.030	65,254	6.9733	-1.05%
2008-05-30	0	0.475	0.455	0.475	0.455	0.475	9,400,155	4,314,788	0.4590	7.105	6.805	7.105	6.805	7.105	628,483	6.8654	1.06%
2008-05-29	0	0.470	0.450	0.470	0.450	0.470	352,000	162,120	0.4606	7.030	6.731	7.030	6.731	7.030	23,534	6.8887	0.00%
2008-05-28	0	0.470	0.460	0.470	0.450	0.475	832,000	383,920	0.4614	7.030	6.880	7.030	6.731	7.105	55,627	6.9017	1.08%
2008-05-27	0	0.465	0.455	0.465	0.460	0.475	2,164,000	1,009,500	0.4665	6.955	6.805	6.955	6.880	7.105	144,682	6.9774	1.09%
2008-05-26	0	0.460	0.445	0.460	0.445	0.460	1,936,000	873,520	0.4512	6.880	6.656	6.880	6.656	6.880	129,439	6.7485	1.10%
2008-05-23	0	0.455	0.445	0.455	0.445	0.460	1,392,000	623,960	0.4482	6.805	6.656	6.805	6.656	6.880	93,067	6.7044	-1.09%
2008-05-22	0	0.460	0.455	0.460	0.460	0.470	232,000	107,680	0.4641	6.880	6.805	6.880	6.880	7.030	15,511	6.9421	-2.13%
2008-05-21	0	0.470	0.455	0.470	0.455	0.470	1,076,000	496,500	0.4614	7.030	6.805	7.030	6.805	7.030	71,940	6.9016	0.00%
2008-05-20	0	0.470	0.460	0.470	0.460	0.475	560,000	261,200	0.4664	7.030	6.880	7.030	6.880	7.105	37,441	6.9763	0.00%
2008-05-19	0	0.470	0.460	0.470	0.460	0.470	913,000	427,040	0.4677	7.030	6.880	7.030	6.880	7.030	61,042	6.9958	0.00%
2008-05-16	0	0.470	0.460	0.470	0.460	0.470	712,000	327,600	0.4601	7.030	6.880	7.030	6.880	7.030	47,603	6.8819	2.17%
2008-05-15	0	0.460	0.460	0.465	0.460	0.460	456,000	209,760	0.4600	6.880	6.880	6.955	6.880	6.880	30,488	6.8802	-1.08%
2008-05-14	0	0.465	0.455	0.465	0.460	0.470	1,048,000	483,600	0.4615	6.955	6.805	6.955	6.880	7.030	70,068	6.9019	-1.06%
2008-05-13	0	0.470	0.460	0.470	0.450	0.470	5,024,000	2,309,960	0.4598	7.030	6.880	7.030	6.731	7.030	335,899	6.8770	1.08%
2008-05-09	0	0.465	0.450	0.465	0.450	0.475	1,720,000	796,320	0.4630	6.955	6.731	6.955	6.731	7.105	114,997	6.9247	-1.06%
2008-05-08	0	0.470	0.465	0.470	0.465	0.475	784,000	367,720	0.4690	7.030	6.955	7.030	6.955	7.105	52,417	7.0152	0.00%
2008-05-07	0	0.470	0.465	0.470	0.465	0.470	632,000	295,280	0.4672	7.030	6.955	7.030	6.955	7.030	42,255	6.9881	0.00%
2008-05-06	0	0.470	0.465	0.470	0.465	0.475	1,752,000	821,920	0.4691	7.030	6.955	7.030	6.955	7.105	117,137	7.0168	-3.09%
2008-05-05	0	0.485	0.480	0.485	0.470	0.485	4,636,000	2,185,120	0.4713	7.254	7.179	7.254	7.030	7.254	309,957	7.0497	2.11%
2008-05-02	0	0.475	0.465	0.480	0.470	0.480	1,296,000	612,680	0.4727	7.105	6.955	7.179	7.030	7.179	86,649	7.0708	0.00%
2008-04-30	0	0.475	0.470	0.480	0.475	0.480	4,552,000	2,165,200	0.4757	7.105	7.030	7.179	7.105	7.179	304,341	7.1144	-1.04%
2008-04-29	0	0.480	0.470	0.480	0.465	0.480	928,000	436,920	0.4708	7.179	7.030	7.179	6.955	7.179	62,045	7.0420	0.00%
2008-04-28	0	0.480	0.475	0.480	0.475	0.490	328,000	156,440	0.4770	7.179	7.105	7.179	7.105	7.329	21,930	7.1337	1.05%
2008-04-25	0	0.475	0.480	0.485	0.475	0.480	360,000	172,000	0.4778	7.105	7.179	7.254	7.105	7.179	24,069	7.1461	-2.06%
2008-04-24	0	0.485	0.480	0.485	0.470	0.490	784,000	377,440	0.4814	7.254	7.179	7.254	7.030	7.329	52,417	7.2007	0.00%
2008-04-23	0	0.485	0.470	0.485	0.470	0.485	256,000	122,840	0.4798	7.254	7.030	7.254	7.030	7.254	17,116	7.1770	0.00%
2008-04-22	0	0.485	0.470	0.485	0.475	0.485	949,000	450,955	0.4752	7.254	7.030	7.254	7.105	7.254	63,449	7.1074	1.04%
2008-04-21	0	0.480	0.475	0.480	0.475	0.485	867,000	413,070	0.4764	7.179	7.105	7.179	7.105	7.254	57,967	7.1260	1.05%
2008-04-18	0	0.475	0.470	0.475	0.470	0.485	728,000	347,000	0.4766	7.105	7.030	7.105	7.030	7.254	48,673	7.1292	-1.04%
2008-04-17	0	0.480	0.470	0.480	0.480	0.485	280,000	134,400	0.4800	7.179	7.030	7.179	7.179	7.254	18,720	7.1793	0.00%
2008-04-16	0	0.480	0.475	0.480	0.480	0.500	1,368,000	663,560	0.4851	7.179	7.105	7.179	7.179	7.478	91,463	7.2550	0.00%
2008-04-15	0	0.480	0.475	0.480	0.465	0.480	4,824,000	2,313,000	0.4795	7.179	7.105	7.179	6.955	7.179	322,527	7.1715	1.05%
2008-04-14	0	0.475	0.475	0.485	0.475	0.480	168,000	80,400	0.4786	7.105	7.105	7.254	7.105	7.179	11,232	7.1579	-3.06%
2008-04-11	0	0.490	0.480	0.490	0.480	0.495	4,192,000	2,035,120	0.4855	7.329	7.179	7.329	7.179	7.404	280,272	7.2612	-2.00%
2008-04-10	0	0.500	0.480	0.500	0.475	0.500	488,000	236,720	0.4851	7.478	7.179	7.478	7.105	7.478	32,627	7.2553	3.09%
2008-04-09	0	0.485	0.470	0.490	0.470	0.490	816,000	389,200	0.4770	7.254	7.030	7.329	7.030	7.329	54,557	7.1339	1.04%
2008-04-08	0	0.480	0.475	0.485	0.470	0.485	1,408,000	673,880	0.4786	7.179	7.105	7.254	7.030	7.254	94,137	7.1585	-2.04%
2008-04-07	0	0.490	0.485	0.490	0.480	0.495	648,000	316,160	0.4879	7.329	7.254	7.329	7.179	7.404	43,324	7.2975	-1.01%
2008-04-03	0	0.495	0.490	0.495	0.485	0.510	3,072,000	1,514,280	0.4929	7.404	7.329	7.404	7.254	7.628	205,390	7.3727	0.00%
2008-04-02	0	0.495	0.485	0.500	0.480	0.500	4,528,000	2,217,320	0.4897	7.404	7.254	7.478	7.179	7.478	302,737	7.3243	0.00%
2008-04-01	0	0.495	0.475	0.495	0.460	0.500	480,000	225,640	0.4701	7.404	7.105	7.404	6.880	7.478	32,092	7.0310	4.21%
2008-03-31	0	0.475	0.445	0.475	0.440	0.475	5,528,000	2,458,040	0.4447	7.105	6.656	7.105	6.581	7.105	369,595	6.6506	3.26%
2008-03-28	0	0.460	0.450	0.480	0.435	0.460	6,384,000	2,814,000	0.4408	6.880	6.731	7.179	6.506	6.880	426,826	6.5928	2.22%
2008-03-27	0	0.450	0.435	0.450	0.435	0.450	408,000	179,400	0.4397	6.731	6.506	6.731	6.506	6.731	27,278	6.5766	0.00%
2008-03-26	0	0.450	0.450	0.455	0.440	0.450	4,704,000	2,070,080	0.4401	6.731	6.731	6.805	6.581	6.731	314,504	6.5821	0.00%
2008-03-25	0	0.450	0.430	0.450	0.430	0.450	1,552,000	673,240	0.4338	6.731	6.431	6.731	6.431	6.731	103,765	6.4881	1.12%
2008-03-20	0	0.445	0.430	0.450	0.425	0.445	856,000	368,600	0.4306	6.656	6.431	6.731	6.357	6.656	57,231	6.4406	-5.32%
2008-03-19	0	0.470	0.435	0.480	0.430	0.470	15,087,500	6,641,115	0.4402	7.030	6.506	7.179	6.431	7.030	1,008,732	6.5836	5.62%
2008-03-18	0	0.445	0.420	0.445	0.400	0.460	5,452,000	2,298,120	0.4215	6.656	6.282	6.656	5.983	6.880	364,514	6.3046	-1.11%
2008-03-17	0	0.450	0.415	0.450	0.430	0.495	6,040,000	2,735,960	0.4530	6.731	6.207	6.731	6.431	7.404	403,827	6.7751	-5.26%
2008-03-14	0	0.475	0.450	0.480	0.450	0.475	1,264,000	572,920	0.4533	7.105	6.731	7.179	6.731	7.105	84,509	6.7794	2.15%
2008-03-13	0	0.465	0.460	0.465	0.460	0.475	8,904,000	4,141,640	0.4651	6.955	6.880	6.955	6.880	7.105	595,311	6.9571	-3.12%
2008-03-12	0	0.480	0.470	0.490	0.480	0.510	160,000	78,200	0.4888	7.179	7.030	7.329	7.179	7.628	10,697	7.3102	-1.03%
2008-03-11	0	0.485	0.465	0.510	0.465	0.490	264,000	126,240	0.4782	7.254	6.955	7.628	6.955	7.329	17,651	7.1521	2.11%
2008-03-10	0	0.475	0.465	0.475	0.470	0.480	416,000	198,120	0.4763	7.105	6.955	7.105	7.030	7.179	27,813	7.1232	-2.06%
2008-03-07	0	0.485	0.475	0.485	0.475	0.490	600,000	285,760	0.4763	7.254	7.105	7.254	7.105	7.329	40,115	7.1235	-1.02%
2008-03-06	0	0.490	0.485	0.490	0.490	0.510	624,000	309,040	0.4953	7.329	7.254	7.329	7.329	7.628	41,720	7.4075	-2.00%
2008-03-05	0	0.500	0.485	0.500	0.495	0.500	416,000	206,720	0.4969	7.478	7.254	7.478	7.404	7.478	27,813	7.4324	1.01%
2008-03-04	0	0.495	0.475	0.495	0.475	0.500	232,000	112,160	0.4834	7.404	7.105	7.404	7.105	7.478	15,511	7.2309	-1.00%
2008-03-03	0	0.500	0.495	0.500	0.490	0.500	264,000	131,360	0.4976	7.478	7.404	7.478	7.329	7.478	17,651	7.4422	1.01%
2008-02-29	0	0.495	0.485	0.495	0.485	0.495	2,688,000	1,318,080	0.4904	7.404	7.254	7.404	7.254	7.404	179,716	7.3342	0.00%
2008-02-28	0	0.495	0.490	0.495	0.480	0.495	4,480,000	2,211,040	0.4935	7.404	7.329	7.404	7.179	7.404	299,527	7.3818	-1.00%
2008-02-27	0	0.500	0.495	0.510	0.490	0.530	2,528,000	1,263,160	0.4997	7.478	7.404	7.628	7.329	7.927	169,019	7.4735	2.04%
2008-02-26	0	0.490	0.475	0.490	0.455	0.530	3,328,000	1,625,760	0.4885	7.329	7.105	7.329	6.805	7.927	222,506	7.3066	7.69%
2008-02-25	0	0.455	0.440	0.455	0.445	0.455	528,000	236,680	0.4483	6.805	6.581	6.805	6.656	6.805	35,301	6.7045	1.11%
2008-02-22	0	0.450	0.445	0.450	0.435	0.450	288,000	127,600	0.4431	6.731	6.656	6.731	6.506	6.731	19,255	6.6267	0.00%
2008-02-21	0	0.450	0.440	0.450	0.445	0.450	520,000	232,680	0.4475	6.731	6.581	6.731	6.656	6.731	34,767	6.6926	-1.10%
2008-02-20	0	0.455	0.445	0.455	0.440	0.460	6,612,000	2,954,780	0.4469	6.805	6.656	6.805	6.581	6.880	442,070	6.6840	-1.09%
2008-02-19	0	0.460	0.450	0.460	0.455	0.475	3,424,000	1,592,840	0.4652	6.880	6.731	6.880	6.805	7.105	228,924	6.9579	-1.08%
2008-02-18	0	0.465	0.450	0.465	0.450	0.480	5,904,000	2,731,920	0.4627	6.955	6.731	6.955	6.731	7.179	394,734	6.9209	-3.12%
2008-02-15	0	0.480	0.480	0.490	0.480	0.490	824,000	399,760	0.4851	7.179	7.179	7.329	7.179	7.329	55,092	7.2563	-1.03%
2008-02-14	0	0.485	0.475	0.490	0.480	0.495	4,648,000	2,243,000	0.4826	7.254	7.105	7.329	7.179	7.404	310,760	7.2178	-1.02%
2008-02-13	0	0.490	0.480	0.495	0.480	0.495	3,224,000	1,567,120	0.4861	7.329	7.179	7.404	7.179	7.404	215,553	7.2702	1.03%
2008-02-12	0	0.485	0.485	0.495	0.485	0.495	1,432,000	701,080	0.4896	7.254	7.254	7.404	7.254	7.404	95,742	7.3226	-1.02%
2008-02-11	0	0.490	0.485	0.490	0.490	0.495	1,664,000	807,240	0.4851	7.329	7.254	7.329	7.329	7.404	111,253	7.2559	-2.00%
2008-02-06	0	0.500	0.485	0.510	0.480	0.500	1,848,000	896,920	0.4853	7.478	7.254	7.628	7.179	7.478	123,555	7.2593	0.00%
2008-02-05	0	0.500	0.495	0.500	0.500	0.510	560,000	280,960	0.5017	7.478	7.404	7.478	7.478	7.628	37,441	7.5041	-1.96%
2008-02-04	0	0.510	0.500	0.510	0.500	0.510	5,000,000	2,522,240	0.5044	7.628	7.478	7.628	7.478	7.628	334,294	7.5450	2.00%
2008-02-01	0	0.500	0.495	0.500	0.495	0.520	1,376,000	691,240	0.5024	7.478	7.404	7.478	7.404	7.778	91,998	7.5137	-3.85%
2008-01-31	0	0.520	0.510	0.520	0.485	0.540	37,602,500	17,049,908	0.4534	7.778	7.628	7.778	7.254	8.077	2,514,057	6.7818	-1.89%
2008-01-30	0	0.530	0.510	0.530	0.510	0.550	2,232,000	1,197,600	0.5366	7.927	7.628	7.927	7.628	8.226	149,229	8.0253	-3.64%
2008-01-29	0	0.550	0.540	0.550	0.510	0.550	11,736,000	6,166,320	0.5254	8.226	8.077	8.226	7.628	8.226	784,655	7.8586	3.77%
2008-01-28	0	0.530	0.520	0.540	0.520	0.570	8,016,000	4,341,760	0.5416	7.927	7.778	8.077	7.778	8.525	535,940	8.1012	1.92%
2008-01-25	0	0.520	0.500	0.520	0.485	0.520	17,720,000	8,898,240	0.5022	7.778	7.478	7.778	7.254	7.778	1,184,738	7.5107	0.00%
2008-01-24	0	0.520	0.500	0.520	0.480	0.600	32,828,000	17,207,040	0.5242	7.778	7.478	7.778	7.179	8.974	2,194,840	7.8398	-14.75%
2008-01-23	1	-	-	-	-	-	0	0	-	9.124	-	-	-	-	0	-	0.00%
2008-01-22	1	-	-	-	-	-	0	0	-	9.124	-	-	-	-	0	-	0.00%
2008-01-21	1	-	-	-	-	-	0	0	-	9.124	-	-	-	-	0	-	0.00%
2008-01-18	1	-	-	-	-	-	0	0	-	9.124	-	-	-	-	0	-	0.00%
2008-01-17	1	-	-	-	-	-	0	0	-	9.124	-	-	-	-	0	-	0.00%
2008-01-16	1	-	-	-	-	-	0	0	-	9.124	-	-	-	-	0	-	0.00%
2008-01-15	1	-	-	-	-	-	0	0	-	9.124	-	-	-	-	0	-	0.00%
2008-01-14	1	-	-	-	-	-	0	0	-	9.124	-	-	-	-	0	-	0.00%
2008-01-11	1	-	-	-	-	-	0	0	-	9.124	-	-	-	-	0	-	0.00%
2008-01-10	1	-	-	-	-	-	0	0	-	9.124	-	-	-	-	0	-	0.00%
2008-01-09	1	0.610	0.600	0.610	0.610	0.630	1,680,000	1,041,440	0.6199	9.124	8.974	9.124	9.124	9.423	112,323	9.2719	-3.17%
2008-01-08	0	0.630	0.620	0.630	0.600	0.650	8,200,000	5,100,880	0.6221	9.423	9.273	9.423	8.974	9.722	548,242	9.3041	0.00%
2008-01-07	0	0.630	0.620	0.630	0.570	0.650	26,816,000	16,743,600	0.6244	9.423	9.273	9.423	8.525	9.722	1,792,885	9.3389	10.53%
2008-01-04	0	0.570	0.550	0.570	0.540	0.570	6,248,000	3,449,120	0.5520	8.525	8.226	8.525	8.077	8.525	417,734	8.2567	4.01%
2008-01-03	0	0.550	0.540	0.550	0.510	0.580	18,520,000	9,996,880	0.5398	8.196	8.047	8.196	7.600	8.643	1,242,744	8.0442	-6.78%
2008-01-02	0	0.590	0.580	0.590	0.550	0.650	29,864,000	18,124,160	0.6069	8.792	8.643	8.792	8.196	9.687	2,003,958	9.0442	7.27%
2007-12-31	0	0.550	0.540	0.550	0.530	0.580	13,712,000	7,684,000	0.5604	8.196	8.047	8.196	7.898	8.643	920,113	8.3511	3.77%
2007-12-28	0	0.530	0.520	0.530	0.490	0.550	14,944,000	7,542,400	0.5047	7.898	7.749	7.898	7.302	8.196	1,002,784	7.5215	6.00%
2007-12-27	0	0.500	0.490	0.500	0.490	0.560	1,822,000	949,960	0.5214	7.451	7.302	7.451	7.302	8.345	122,261	7.7699	-7.41%
2007-12-24	0	0.540	0.530	0.540	0.530	0.550	4,688,000	2,533,760	0.5405	8.047	7.898	8.047	7.898	8.196	314,578	8.0545	3.85%
2007-12-21	0	0.520	0.510	0.520	0.495	0.520	7,480,000	3,768,600	0.5038	7.749	7.600	7.749	7.377	7.749	501,929	7.5082	5.05%
2007-12-20	0	0.495	0.480	0.495	0.450	0.495	17,544,500	8,234,670	0.4694	7.377	7.153	7.377	6.706	7.377	1,177,285	6.9946	10.00%
2007-12-19	0	0.450	0.445	0.450	0.440	0.460	32,424,000	14,550,880	0.4488	6.706	6.632	6.706	6.557	6.855	2,175,741	6.6878	0.00%
2007-12-18	0	0.450	0.440	0.445	0.420	0.450	18,376,000	8,021,800	0.4365	6.706	6.557	6.632	6.259	6.706	1,233,081	6.5055	2.27%
2007-12-17	0	0.440	0.415	0.440	0.400	0.455	7,280,500	3,071,485	0.4219	6.557	6.185	6.557	5.961	6.781	488,542	6.2870	-8.33%
2007-12-14	0	0.480	0.490	0.495	0.450	0.500	3,864,000	1,807,680	0.4678	7.153	7.302	7.377	6.706	7.451	259,285	6.9718	2.13%
2007-12-13	0	0.470	0.470	0.490	0.465	0.490	3,360,000	1,640,040	0.4881	7.004	7.004	7.302	6.930	7.302	225,465	7.2740	-4.08%
2007-12-12	0	0.490	0.480	0.495	0.480	0.490	1,184,000	572,960	0.4839	7.302	7.153	7.377	7.153	7.302	79,450	7.2116	0.00%
2007-12-11	0	0.490	0.510	0.520	0.490	0.530	1,816,000	914,240	0.5034	7.302	7.600	7.749	7.302	7.898	121,859	7.5025	-7.55%
2007-12-10	0	0.530	0.520	0.530	0.490	0.540	1,400,000	731,800	0.5227	7.898	7.749	7.898	7.302	8.047	93,944	7.7898	0.00%
2007-12-07	0	0.530	0.500	0.530	0.500	0.540	3,520,000	1,798,960	0.5111	7.898	7.451	7.898	7.451	8.047	236,202	7.6162	-5.36%
2007-12-06	0	0.560	0.520	0.560	0.530	0.580	4,712,000	2,545,280	0.5402	8.345	7.749	8.345	7.898	8.643	316,188	8.0499	-5.08%
2007-12-05	0	0.590	0.560	0.590	0.550	0.600	3,408,000	1,911,920	0.5610	8.792	8.345	8.792	8.196	8.942	228,686	8.3604	-1.67%
2007-12-04	0	0.600	0.570	0.600	0.510	0.600	3,312,500	1,848,490	0.5580	8.942	8.494	8.942	7.600	8.942	222,278	8.3161	25.00%
2007-12-03	0	0.480	0.475	0.485	0.475	0.510	768,000	370,240	0.4821	7.153	7.079	7.228	7.079	7.600	51,535	7.1843	-4.00%
2007-11-30	0	0.500	0.490	0.520	0.490	0.620	3,960,000	2,149,920	0.5429	7.451	7.302	7.749	7.302	9.240	265,727	8.0907	2.04%
2007-11-29	0	0.490	0.480	0.490	0.435	0.510	2,168,000	1,016,800	0.4690	7.302	7.153	7.302	6.483	7.600	145,479	6.9893	10.11%
2007-11-28	0	0.445	0.445	0.465	0.445	0.455	4,848,000	2,201,240	0.4541	6.632	6.632	6.930	6.632	6.781	325,314	6.7665	0.00%
2007-11-27	0	0.445	0.435	0.450	0.440	0.445	984,000	433,120	0.4402	6.632	6.483	6.706	6.557	6.632	66,029	6.5595	-1.11%
2007-11-26	0	0.450	0.450	0.460	0.440	0.455	1,640,000	739,480	0.4509	6.706	6.706	6.855	6.557	6.781	110,049	6.7196	-1.10%
2007-11-23	0	0.455	0.455	0.460	0.445	0.460	720,000	328,440	0.4562	6.781	6.781	6.855	6.632	6.855	48,314	6.7980	-2.15%
2007-11-22	0	0.465	0.460	0.465	0.450	0.465	2,288,000	1,044,880	0.4567	6.930	6.855	6.930	6.706	6.930	153,531	6.8057	-1.06%
2007-11-21	0	0.470	0.450	0.475	0.450	0.470	272,000	126,560	0.4653	7.004	6.706	7.079	6.706	7.004	18,252	6.9341	1.08%
2007-11-20	0	0.465	0.450	0.470	0.450	0.465	280,000	127,120	0.4540	6.930	6.706	7.004	6.706	6.930	18,789	6.7657	-2.11%
2007-11-19	0	0.475	0.450	0.480	0.450	0.475	112,000	52,400	0.4679	7.079	6.706	7.153	6.706	7.079	7,516	6.9722	0.00%
2007-11-16	0	0.475	0.460	0.480	0.440	0.475	712,000	330,840	0.4647	7.079	6.855	7.153	6.557	7.079	47,777	6.9246	-2.06%
2007-11-15	0	0.485	0.470	0.495	0.410	0.490	3,168,000	1,443,320	0.4556	7.228	7.004	7.377	6.110	7.302	212,582	6.7895	1.04%
2007-11-14	0	0.480	0.495	0.500	0.475	0.495	1,264,000	614,720	0.4863	7.153	7.377	7.451	7.079	7.377	84,818	7.2475	1.05%
2007-11-13	0	0.475	0.465	0.485	0.460	0.475	3,248,000	1,495,760	0.4605	7.079	6.930	7.228	6.855	7.079	217,950	6.8629	-1.04%
2007-11-12	0	0.480	0.470	0.480	0.460	0.485	1,056,000	501,400	0.4748	7.153	7.004	7.153	6.855	7.228	70,861	7.0759	-4.00%
2007-11-09	0	0.500	0.495	0.500	0.490	0.500	840,000	417,240	0.4967	7.451	7.377	7.451	7.302	7.451	56,366	7.4023	2.04%
2007-11-08	0	0.490	0.485	0.495	0.480	0.500	2,024,000	984,800	0.4866	7.302	7.228	7.377	7.153	7.451	135,816	7.2510	-2.00%
2007-11-07	0	0.500	0.500	0.520	0.500	0.540	1,584,000	823,280	0.5197	7.451	7.451	7.749	7.451	8.047	106,291	7.7455	-7.41%
2007-11-06	0	0.540	0.520	0.540	0.520	0.560	4,216,000	2,247,760	0.5331	8.047	7.749	8.047	7.749	8.345	282,905	7.9453	-3.57%
2007-11-05	0	0.560	0.550	0.560	0.550	0.590	1,264,000	712,160	0.5634	8.345	8.196	8.345	8.196	8.792	84,818	8.3963	-6.67%
2007-11-02	0	0.600	0.600	0.610	0.550	0.600	1,200,000	690,480	0.5754	8.942	8.942	9.091	8.196	8.942	80,523	8.5749	3.45%
2007-11-01	0	0.580	0.570	0.580	0.570	0.600	1,144,000	666,400	0.5825	8.643	8.494	8.643	8.494	8.942	76,766	8.6810	1.75%
2007-10-31	0	0.570	0.560	0.570	0.550	0.570	872,000	491,520	0.5637	8.494	8.345	8.494	8.196	8.494	58,514	8.4001	0.00%
2007-10-30	0	0.570	0.570	0.580	0.570	0.590	1,840,000	1,067,440	0.5801	8.494	8.494	8.643	8.494	8.792	123,469	8.6454	-1.72%
2007-10-29	0	0.580	0.580	0.600	0.580	0.620	1,448,000	864,800	0.5972	8.643	8.643	8.942	8.643	9.240	97,165	8.9003	-3.33%
2007-10-26	0	0.600	0.600	0.620	0.590	0.610	1,440,000	867,680	0.6026	8.942	8.942	9.240	8.792	9.091	96,628	8.9796	0.00%
2007-10-25	0	0.600	0.590	0.600	0.580	0.610	1,044,000	619,400	0.5933	8.942	8.792	8.942	8.643	9.091	70,055	8.8416	1.69%
2007-10-24	0	0.590	0.590	0.600	0.580	0.610	1,498,500	891,750	0.5951	8.792	8.792	8.942	8.643	9.091	100,554	8.8684	-1.67%
2007-10-23	0	0.600	0.590	0.610	0.570	0.610	3,128,000	1,856,320	0.5935	8.942	8.792	9.091	8.494	9.091	209,898	8.8439	-1.64%
2007-10-22	0	0.610	0.600	0.620	0.600	0.620	1,944,000	1,187,680	0.6109	9.091	8.942	9.240	8.942	9.240	130,448	9.1046	-3.17%
2007-10-18	0	0.630	0.620	0.630	0.630	0.640	3,328,000	2,116,080	0.6358	9.389	9.240	9.389	9.389	9.538	223,318	9.4756	-3.08%
2007-10-17	0	0.650	0.650	0.660	0.640	0.650	557,000	360,170	0.6466	9.687	9.687	9.836	9.538	9.687	37,376	9.6363	-1.52%
2007-10-16	0	0.660	0.640	0.660	0.640	0.660	1,624,000	1,053,200	0.6485	9.836	9.538	9.836	9.538	9.836	108,975	9.6646	0.00%
2007-10-15	0	0.660	0.650	0.660	0.650	0.670	4,008,000	2,651,920	0.6617	9.836	9.687	9.836	9.687	9.985	268,948	9.8603	1.54%
2007-10-12	0	0.650	0.640	0.650	0.640	0.660	3,856,000	2,490,720	0.6459	9.687	9.538	9.687	9.538	9.836	258,748	9.6260	-1.52%
2007-10-11	0	0.660	0.660	0.670	0.660	0.670	3,096,000	2,055,440	0.6639	9.836	9.836	9.985	9.836	9.985	207,750	9.8938	0.00%
2007-10-10	0	0.660	0.660	0.680	0.640	0.670	4,176,000	2,726,960	0.6530	9.836	9.836	10.13	9.538	9.985	280,221	9.7315	1.54%
2007-10-09	0	0.650	0.640	0.650	0.640	0.660	4,240,000	2,746,080	0.6477	9.687	9.538	9.687	9.538	9.836	284,516	9.6518	-1.52%
2007-10-08	0	0.660	0.650	0.670	0.660	0.680	5,640,000	3,742,720	0.6636	9.836	9.687	9.985	9.836	10.13	378,460	9.8893	-2.94%
2007-10-05	0	0.680	0.670	0.680	0.660	0.680	3,324,000	2,215,800	0.6666	10.13	9.985	10.13	9.836	10.13	223,050	9.9341	1.49%
2007-10-04	0	0.670	0.660	0.670	0.660	0.700	5,016,000	3,397,840	0.6774	9.985	9.836	9.985	9.836	10.43	336,588	10.095	-4.29%
2007-10-03	0	0.700	0.690	0.700	0.690	0.720	3,664,000	2,547,200	0.6952	10.43	10.28	10.43	10.28	10.73	245,865	10.360	-1.41%
2007-10-02	0	0.710	0.710	0.720	0.670	0.730	11,185,000	7,935,560	0.7095	10.58	10.58	10.73	9.985	10.88	750,545	10.573	5.97%
2007-09-28	0	0.670	0.670	0.680	0.650	0.690	11,712,000	7,752,960	0.6620	9.985	9.985	10.13	9.687	10.28	785,908	9.8650	-2.90%
2007-09-27	0	0.690	0.690	0.700	0.670	0.710	4,610,500	3,164,210	0.6863	10.28	10.28	10.43	9.985	10.58	309,377	10.228	-1.43%
2007-09-25	0	0.700	0.680	0.700	0.680	0.700	1,480,000	1,022,080	0.6906	10.43	10.13	10.43	10.13	10.43	99,312	10.292	-2.78%
2007-09-24	0	0.720	0.710	0.720	0.680	0.740	4,512,000	3,185,600	0.7060	10.73	10.58	10.73	10.13	11.03	302,768	10.522	-2.70%
2007-09-21	0	0.740	0.720	0.740	0.700	0.740	4,986,500	3,589,330	0.7198	11.03	10.73	11.03	10.43	11.03	334,608	10.727	1.37%
2007-09-20	0	0.730	0.720	0.730	0.720	0.740	2,240,000	1,642,240	0.7331	10.88	10.73	10.88	10.73	11.03	150,310	10.926	-2.67%
2007-09-19	0	0.750	0.740	0.750	0.740	0.750	2,432,000	1,820,960	0.7488	11.18	11.03	11.18	11.03	11.18	163,194	11.158	-1.32%
2007-09-18	0	0.760	0.750	0.760	0.740	0.760	4,448,000	3,361,120	0.7556	11.33	11.18	11.33	11.03	11.33	298,473	11.261	0.00%
2007-09-17	0	0.760	0.740	0.760	0.740	0.760	3,008,000	2,246,480	0.7468	11.33	11.03	11.33	11.03	11.33	201,845	11.130	2.70%
2007-09-14	0	0.740	0.730	0.750	0.720	0.750	3,680,000	2,713,760	0.7374	11.03	10.88	11.18	10.73	11.18	246,938	10.990	0.00%
2007-09-13	0	0.740	0.730	0.740	0.720	0.750	2,728,000	1,992,720	0.7305	11.03	10.88	11.03	10.73	11.18	183,056	10.886	-1.33%
2007-09-12	0	0.750	0.730	0.750	0.730	0.780	2,639,000	1,972,830	0.7476	11.18	10.88	11.18	10.88	11.62	177,084	11.141	-1.32%
2007-09-11	0	0.760	0.750	0.760	0.750	0.770	3,704,000	2,817,760	0.7607	11.33	11.18	11.33	11.18	11.47	248,549	11.337	-1.30%
2007-09-10	0	0.770	0.770	0.780	0.720	0.790	10,185,000	7,747,620	0.7607	11.47	11.47	11.62	10.73	11.77	683,442	11.336	2.67%
2007-09-07	0	0.750	0.750	0.760	0.750	0.820	20,390,000	16,040,800	0.7867	11.18	11.18	11.33	11.18	12.22	1,368,226	11.724	0.00%
2007-09-06	0	0.750	0.750	0.760	0.680	0.780	18,173,000	13,590,070	0.7478	11.18	11.18	11.33	10.13	11.62	1,219,459	11.144	10.29%
2007-09-05	0	0.680	0.670	0.690	0.660	0.690	3,192,000	2,149,840	0.6735	10.13	9.985	10.28	9.836	10.28	214,192	10.037	4.62%
2007-09-04	0	0.650	0.650	0.670	0.640	0.690	2,384,000	1,562,720	0.6555	9.687	9.687	9.985	9.538	10.28	159,973	9.7686	-5.80%
2007-09-03	0	0.690	0.680	0.690	0.670	0.690	2,776,000	1,885,600	0.6793	10.28	10.13	10.28	9.985	10.28	186,277	10.123	1.47%
2007-08-31	0	0.680	0.670	0.690	0.670	0.690	3,426,500	2,334,640	0.6813	10.13	9.985	10.28	9.985	10.28	229,928	10.154	1.49%
2007-08-30	0	0.670	0.660	0.670	0.650	0.670	1,712,000	1,139,840	0.6658	9.985	9.836	9.985	9.687	9.985	114,880	9.9220	4.69%
2007-08-29	0	0.640	0.630	0.650	0.630	0.670	2,720,000	1,754,160	0.6449	9.538	9.389	9.687	9.389	9.985	182,520	9.6108	-4.48%
2007-08-28	0	0.670	0.660	0.680	0.660	0.690	7,448,000	4,999,680	0.6713	9.985	9.836	10.13	9.836	10.28	499,782	10.004	-5.63%
2007-08-27	0	0.710	0.680	0.710	0.660	0.730	4,256,000	2,937,520	0.6902	10.58	10.13	10.58	9.836	10.88	285,589	10.286	0.00%
2007-08-24	0	0.710	0.700	0.710	0.640	0.720	11,509,000	7,819,470	0.6794	10.58	10.43	10.58	9.538	10.73	772,286	10.125	12.70%
2007-08-23	0	0.630	0.630	0.640	0.620	0.650	2,504,000	1,596,960	0.6378	9.389	9.389	9.538	9.240	9.687	168,025	9.5043	-1.25%
2007-08-22	0	0.640	0.640	0.650	0.630	0.640	3,440,000	2,174,560	0.6321	9.508	9.508	9.656	9.359	9.508	231,557	9.3910	0.00%
2007-08-21	0	0.640	0.620	0.640	0.600	0.680	6,232,000	3,929,680	0.6306	9.508	9.211	9.508	8.914	10.10	419,496	9.3676	-4.48%
2007-08-20	0	0.670	0.650	0.670	0.640	0.700	3,776,000	2,489,920	0.6594	9.953	9.656	9.953	9.508	10.40	254,174	9.7961	0.00%
2007-08-17	0	0.670	0.640	0.670	0.550	0.680	9,544,000	5,886,560	0.6168	9.953	9.508	9.953	8.171	10.10	642,437	9.1629	0.00%
2007-08-16	0	0.670	0.670	0.690	0.670	0.710	10,476,000	7,234,000	0.6905	9.953	9.953	10.25	9.953	10.55	705,173	10.258	-4.29%
2007-08-15	0	0.700	0.700	0.720	0.690	0.710	2,368,000	1,663,760	0.7026	10.40	10.40	10.70	10.25	10.55	159,398	10.438	-1.41%
2007-08-14	0	0.710	0.700	0.720	0.690	0.730	6,304,000	4,516,800	0.7165	10.55	10.40	10.70	10.25	10.84	424,342	10.644	0.00%
2007-08-13	0	0.710	0.710	0.720	0.710	0.750	6,192,000	4,488,640	0.7249	10.55	10.55	10.70	10.55	11.14	416,803	10.769	-2.74%
2007-08-10	0	0.730	0.730	0.740	0.660	0.750	7,533,000	5,391,130	0.7157	10.84	10.84	10.99	9.805	11.14	507,070	10.632	4.29%
2007-08-09	0	0.700	0.700	0.720	0.690	0.750	6,208,000	4,382,320	0.7059	10.40	10.40	10.70	10.25	11.14	417,880	10.487	-1.41%
2007-08-08	0	0.710	0.710	0.720	0.690	0.730	6,248,000	4,432,960	0.7095	10.55	10.55	10.70	10.25	10.84	420,573	10.540	1.43%
2007-08-07	0	0.700	0.690	0.710	0.650	0.790	11,456,000	8,329,840	0.7271	10.40	10.25	10.55	9.656	11.74	771,139	10.802	-6.67%
2007-08-06	0	0.750	0.750	0.770	0.700	0.780	12,104,000	9,190,320	0.7593	11.14	11.14	11.44	10.40	11.59	814,758	11.280	0.00%
2007-08-03	0	0.750	0.750	0.760	0.740	0.820	10,660,000	8,280,240	0.7768	11.14	11.14	11.29	10.99	12.18	717,558	11.539	2.74%
2007-08-02	0	0.730	0.730	0.740	0.720	0.830	14,052,500	10,939,085	0.7784	10.84	10.84	10.99	10.70	12.33	945,918	11.565	-3.95%
2007-08-01	0	0.760	0.750	0.760	0.740	0.830	30,398,000	23,949,060	0.7878	11.29	11.14	11.29	10.99	12.33	2,046,185	11.704	-1.30%
2007-07-31	0	0.770	0.760	0.770	0.700	0.780	16,316,000	12,071,640	0.7399	11.44	11.29	11.44	10.40	11.59	1,098,281	10.991	11.59%
2007-07-30	0	0.690	0.690	0.700	0.690	0.720	3,480,000	2,425,440	0.6970	10.25	10.25	10.40	10.25	10.70	234,250	10.354	-1.43%
2007-07-27	0	0.700	0.680	0.700	0.680	0.700	6,365,000	4,382,930	0.6886	10.40	10.10	10.40	10.10	10.40	428,448	10.230	-1.41%
2007-07-26	0	0.710	0.700	0.710	0.700	0.720	4,720,000	3,325,120	0.7045	10.55	10.40	10.55	10.40	10.70	317,718	10.466	-1.39%
2007-07-25	0	0.720	0.710	0.720	0.700	0.720	4,994,000	3,564,700	0.7138	10.70	10.55	10.70	10.40	10.70	336,162	10.604	2.86%
2007-07-24	0	0.700	0.690	0.710	0.690	0.710	8,336,000	5,827,280	0.6990	10.40	10.25	10.55	10.25	10.55	561,122	10.385	0.00%
2007-07-23	0	0.700	0.690	0.710	0.690	0.720	4,680,000	3,285,040	0.7019	10.40	10.25	10.55	10.25	10.70	315,026	10.428	0.00%
2007-07-20	0	0.700	0.700	0.710	0.690	0.710	2,936,000	2,059,360	0.7014	10.40	10.40	10.55	10.25	10.55	197,631	10.420	-2.78%
2007-07-19	0	0.720	0.710	0.720	0.690	0.760	8,616,000	6,144,800	0.7132	10.70	10.55	10.70	10.25	11.29	579,970	10.595	0.00%
2007-07-18	0	0.720	0.700	0.720	0.700	0.720	3,185,000	2,240,260	0.7034	10.70	10.40	10.70	10.40	10.70	214,392	10.449	1.41%
2007-07-17	0	0.710	0.700	0.710	0.690	0.720	2,536,000	1,786,480	0.7044	10.55	10.40	10.55	10.25	10.70	170,706	10.465	0.00%
2007-07-16	0	0.710	0.700	0.710	0.690	0.710	7,216,000	5,046,640	0.6994	10.55	10.40	10.55	10.25	10.55	485,732	10.390	0.00%
2007-07-13	0	0.710	0.690	0.710	0.700	0.710	6,874,500	4,815,570	0.7005	10.55	10.25	10.55	10.40	10.55	462,744	10.407	0.00%
2007-07-12	0	0.710	0.700	0.710	0.700	0.740	16,232,000	11,523,360	0.7099	10.55	10.40	10.55	10.40	10.99	1,092,627	10.546	-2.74%
2007-07-11	0	0.730	0.720	0.730	0.720	0.760	9,312,000	6,849,360	0.7355	10.84	10.70	10.84	10.70	11.29	626,820	10.927	-6.41%
2007-07-10	0	0.780	0.770	0.780	0.690	0.780	11,536,000	8,492,560	0.7362	11.59	11.44	11.59	10.25	11.59	776,524	10.937	11.43%
2007-07-09	0	0.700	0.690	0.710	0.690	0.710	4,944,000	3,460,320	0.6999	10.40	10.25	10.55	10.25	10.55	332,796	10.398	0.00%
2007-07-06	0	0.700	0.700	0.710	0.700	0.720	4,200,000	2,955,360	0.7037	10.40	10.40	10.55	10.40	10.70	282,715	10.453	-1.41%
2007-07-05	0	0.710	0.700	0.710	0.700	0.720	6,190,500	4,406,275	0.7118	10.55	10.40	10.55	10.40	10.70	416,702	10.574	0.00%
2007-07-04	0	0.710	0.700	0.710	0.660	0.720	14,480,000	9,894,560	0.6833	10.55	10.40	10.55	9.805	10.70	974,694	10.151	2.90%
2007-07-03	0	0.690	0.670	0.690	0.670	0.750	14,176,000	9,795,760	0.6910	10.25	9.953	10.25	9.953	11.14	954,231	10.266	-6.76%
2007-06-29	0	0.740	0.740	0.750	0.720	0.770	12,130,500	8,957,110	0.7384	10.99	10.99	11.14	10.70	11.44	816,542	10.970	-2.63%
2007-06-28	0	0.760	0.750	0.760	0.750	0.790	20,271,000	15,822,880	0.7806	11.29	11.14	11.29	11.14	11.74	1,364,505	11.596	-3.80%
2007-06-27	0	0.790	0.780	0.790	0.770	0.800	7,608,000	5,980,800	0.7861	11.74	11.59	11.74	11.44	11.88	512,118	11.679	0.00%
2007-06-26	0	0.790	0.790	0.800	0.780	0.810	19,136,000	14,958,720	0.7817	11.74	11.74	11.88	11.59	12.03	1,288,104	11.613	0.00%
2007-06-25	0	0.790	0.780	0.790	0.770	0.790	3,928,000	3,064,720	0.7802	11.74	11.59	11.74	11.44	11.74	264,406	11.591	0.00%
2007-06-22	0	0.790	0.780	0.790	0.760	0.790	11,864,000	9,170,640	0.7730	11.74	11.59	11.74	11.29	11.74	798,603	11.483	0.00%
2007-06-21	0	0.790	0.780	0.790	0.770	0.820	8,753,000	6,935,790	0.7924	11.74	11.59	11.74	11.44	12.18	589,192	11.772	0.00%
2007-06-20	0	0.790	0.790	0.800	0.750	0.800	8,024,000	6,270,720	0.7815	11.74	11.74	11.88	11.14	11.88	540,121	11.610	2.60%
2007-06-18	0	0.770	0.750	0.760	0.750	0.830	24,552,000	18,889,760	0.7694	11.44	11.14	11.29	11.14	12.33	1,652,672	11.430	-6.10%
2007-06-15	0	0.820	0.810	0.820	0.800	0.880	31,624,834	26,831,827	0.8484	12.18	12.03	12.18	11.88	13.07	2,128,767	12.604	-1.20%
2007-06-14	0	0.830	0.820	0.830	0.820	0.890	49,759,000	42,627,550	0.8567	12.33	12.18	12.33	12.18	13.22	3,349,435	12.727	0.00%
2007-06-13	0	0.830	0.820	0.830	0.810	0.850	14,576,000	12,062,400	0.8276	12.33	12.18	12.33	12.03	12.63	981,156	12.294	-1.19%
2007-06-12	0	0.840	0.820	0.840	0.770	0.840	15,511,000	12,433,890	0.8016	12.48	12.18	12.48	11.44	12.48	1,044,094	11.909	6.33%
2007-06-11	0	0.790	0.780	0.790	0.770	0.820	13,768,000	10,808,160	0.7850	11.74	11.59	11.74	11.44	12.18	926,767	11.662	-1.25%
2007-06-08	0	0.800	0.790	0.800	0.730	0.820	22,080,000	16,833,680	0.7624	11.88	11.74	11.88	10.84	12.18	1,486,274	11.326	8.11%
2007-06-07	0	0.740	0.730	0.750	0.720	0.750	5,961,500	4,378,970	0.7345	10.99	10.84	11.14	10.70	11.14	401,287	10.912	-2.63%
2007-06-06	0	0.760	0.740	0.760	0.740	0.760	6,088,000	4,564,240	0.7497	11.29	10.99	11.29	10.99	11.29	409,802	11.138	-1.30%
2007-06-05	0	0.770	0.760	0.770	0.730	0.790	15,996,000	12,255,840	0.7662	11.44	11.29	11.44	10.84	11.74	1,076,741	11.382	-1.28%
2007-06-04	0	0.780	0.770	0.780	0.770	0.800	10,100,000	7,959,240	0.7880	11.59	11.44	11.59	11.44	11.88	679,863	11.707	0.00%
2007-06-01	0	0.780	0.780	0.790	0.770	0.890	156,592,000	121,287,040	0.7745	11.59	11.59	11.74	11.44	13.22	10,540,700	11.507	-7.14%
2007-05-31	1	-	-	-	-	-	0	0	-	12.48	-	-	-	-	0	-	0.00%
2007-05-30	1	-	-	-	-	-	0	0	-	12.48	-	-	-	-	0	-	0.00%
2007-05-29	1	0.840	0.840	0.860	0.820	0.870	37,969,000	32,053,530	0.8442	12.48	12.48	12.78	12.18	12.92	2,555,813	12.541	0.00%
2007-05-28	0	0.840	0.830	0.840	0.800	0.950	48,112,500	41,610,340	0.8649	12.48	12.33	12.48	11.88	14.11	3,238,604	12.848	-2.33%
2007-05-25	1	-	-	-	-	-	0	0	-	12.78	-	-	-	-	0	-	0.00%
2007-05-23	1	-	-	-	-	-	0	0	-	12.78	-	-	-	-	0	-	0.00%
2007-05-22	1	-	-	-	-	-	0	0	-	12.78	-	-	-	-	0	-	0.00%
2007-05-21	1	-	-	-	-	-	0	0	-	12.78	-	-	-	-	0	-	0.00%
2007-05-18	1	-	-	-	-	-	0	0	-	12.78	-	-	-	-	0	-	0.00%
2007-05-17	1	-	-	-	-	-	0	0	-	12.78	-	-	-	-	0	-	0.00%
2007-05-16	1	-	-	-	-	-	0	0	-	12.78	-	-	-	-	0	-	0.00%
2007-05-15	0	0.860	0.840	0.860	0.830	0.880	46,131,241	39,145,514	0.8486	12.78	12.48	12.78	12.33	13.07	3,105,239	12.606	4.88%
2007-05-14	0	0.820	0.820	0.830	0.780	0.840	57,419,000	46,530,880	0.8104	12.18	12.18	12.33	11.59	12.48	3,865,053	12.039	7.89%
2007-05-11	0	0.760	0.760	0.770	0.730	0.770	14,165,166	10,672,231	0.7534	11.29	11.29	11.44	10.84	11.44	953,502	11.193	-1.30%
2007-05-10	0	0.770	0.750	0.760	0.730	0.790	33,737,500	25,676,845	0.7611	11.44	11.14	11.29	10.84	11.74	2,270,977	11.307	-2.53%
2007-05-09	0	0.790	0.780	0.790	0.720	0.820	150,304,500	105,866,215	0.7043	11.74	11.59	11.74	10.70	12.18	10,117,469	10.464	21.54%
2007-05-08	0	0.650	0.640	0.650	0.570	0.690	26,848,000	17,461,200	0.6504	9.656	9.508	9.656	8.468	10.25	1,807,223	9.6619	18.18%
2007-05-07	0	0.550	0.540	0.550	0.530	0.550	2,496,000	1,352,080	0.5417	8.171	8.022	8.171	7.874	8.171	168,014	8.0474	0.00%
2007-05-04	0	0.550	0.540	0.550	0.540	0.560	5,560,000	3,060,480	0.5504	8.171	8.022	8.171	8.022	8.319	374,261	8.1774	0.00%
2007-05-03	0	0.550	0.550	0.570	0.495	0.570	4,380,500	2,294,538	0.5238	8.171	8.171	8.468	7.354	8.468	294,865	7.7816	10.00%
2007-05-02	0	0.500	0.495	0.500	0.495	0.520	2,576,000	1,289,080	0.5004	7.428	7.354	7.428	7.354	7.725	173,399	7.4342	-1.96%
2007-04-30	0	0.510	0.500	0.520	0.490	0.530	3,176,000	1,587,640	0.4999	7.577	7.428	7.725	7.279	7.874	213,787	7.4263	-3.77%
2007-04-27	0	0.530	0.510	0.530	0.510	0.550	5,912,000	3,088,960	0.5225	7.874	7.577	7.874	7.577	8.171	397,955	7.7621	-3.64%
2007-04-26	0	0.550	0.540	0.560	0.540	0.570	6,568,000	3,654,000	0.5563	8.171	8.022	8.319	8.022	8.468	442,113	8.2649	0.00%
2007-04-25	0	0.550	0.540	0.550	0.540	0.570	3,408,000	1,881,280	0.5520	8.171	8.022	8.171	8.022	8.468	229,403	8.2008	0.00%
2007-04-24	0	0.550	0.530	0.550	0.530	0.570	4,208,000	2,310,400	0.5490	8.171	7.874	8.171	7.874	8.468	283,254	8.1566	-3.51%
2007-04-23	0	0.570	0.560	0.570	0.570	0.580	4,354,500	2,492,125	0.5723	8.468	8.319	8.468	8.468	8.616	293,115	8.5022	0.00%
2007-04-20	0	0.570	0.560	0.570	0.560	0.570	2,128,000	1,212,560	0.5698	8.468	8.319	8.468	8.319	8.468	143,242	8.4651	0.00%
2007-04-19	0	0.570	0.560	0.570	0.560	0.570	6,999,500	3,981,640	0.5688	8.468	8.319	8.468	8.319	8.468	471,158	8.4507	0.00%
2007-04-18	0	0.570	0.560	0.570	0.560	0.580	11,920,000	6,783,200	0.5691	8.468	8.319	8.468	8.319	8.616	802,373	8.4539	-3.39%
2007-04-17	0	0.590	0.580	0.590	0.580	0.600	5,056,000	2,962,960	0.5860	8.765	8.616	8.765	8.616	8.914	340,335	8.7060	-1.67%
2007-04-16	0	0.600	0.590	0.600	0.590	0.600	3,256,000	1,930,960	0.5930	8.914	8.765	8.914	8.765	8.914	219,172	8.8103	0.00%
2007-04-13	0	0.600	0.590	0.600	0.560	0.610	6,410,000	3,784,740	0.5904	8.914	8.765	8.914	8.319	9.062	431,477	8.7716	0.00%
2007-04-12	0	0.600	0.590	0.600	0.590	0.640	4,956,500	3,029,480	0.6112	8.914	8.765	8.914	8.765	9.508	333,638	9.0802	-1.64%
2007-04-11	0	0.610	0.600	0.620	0.600	0.610	1,168,000	710,400	0.6082	9.062	8.914	9.211	8.914	9.062	78,622	9.0357	-1.61%
2007-04-10	0	0.620	0.610	0.630	0.620	0.630	680,000	425,200	0.6253	9.211	9.062	9.359	9.211	9.359	45,773	9.2893	-1.59%
2007-04-04	0	0.630	0.620	0.630	0.630	0.640	1,960,000	1,239,440	0.6324	9.359	9.211	9.359	9.359	9.508	131,934	9.3944	-1.56%
2007-04-03	0	0.640	0.640	0.650	0.630	0.640	2,744,000	1,742,560	0.6350	9.508	9.508	9.656	9.359	9.508	184,707	9.4342	1.59%
2007-04-02	0	0.630	0.630	0.640	0.630	0.650	3,080,000	1,952,880	0.6341	9.359	9.359	9.508	9.359	9.656	207,324	9.4194	0.00%
2007-03-30	0	0.630	0.630	0.660	0.610	0.650	2,992,000	1,875,120	0.6267	9.359	9.359	9.805	9.062	9.656	201,401	9.3104	1.61%
2007-03-29	0	0.620	0.610	0.630	0.620	0.640	2,648,000	1,657,440	0.6259	9.211	9.062	9.359	9.211	9.508	178,245	9.2987	-1.59%
2007-03-28	0	0.630	0.630	0.650	0.630	0.650	3,520,000	2,246,000	0.6381	9.359	9.359	9.656	9.359	9.656	236,942	9.4791	0.00%
2007-03-27	0	0.630	0.620	0.640	0.620	0.640	4,390,000	2,776,470	0.6325	9.359	9.211	9.508	9.211	9.508	295,505	9.3957	0.00%
2007-03-26	0	0.630	0.630	0.640	0.620	0.640	6,688,000	4,215,520	0.6303	9.359	9.359	9.508	9.211	9.508	450,190	9.3639	0.00%
2007-03-23	0	0.630	0.620	0.630	0.610	0.640	7,336,000	4,530,400	0.6176	9.359	9.211	9.359	9.062	9.508	493,809	9.1744	-1.56%
2007-03-22	0	0.640	0.640	0.650	0.630	0.660	4,096,500	2,636,860	0.6437	9.508	9.508	9.656	9.359	9.805	275,748	9.5626	-3.03%
2007-03-21	0	0.660	0.650	0.660	0.610	0.680	16,712,000	10,830,080	0.6480	9.805	9.656	9.805	9.062	10.10	1,124,937	9.6273	8.20%
2007-03-20	0	0.610	0.590	0.610	0.600	0.640	10,048,000	6,233,840	0.6204	9.062	8.765	9.062	8.914	9.508	676,362	9.2167	-3.17%
2007-03-19	0	0.630	0.610	0.630	0.590	0.630	8,072,000	4,882,320	0.6048	9.359	9.062	9.359	8.765	9.359	543,352	8.9856	5.00%
2007-03-16	0	0.600	0.570	0.600	0.570	0.610	4,858,000	2,875,240	0.5919	8.914	8.468	8.914	8.468	9.062	327,007	8.7926	3.45%
2007-03-15	0	0.580	0.570	0.580	0.580	0.590	2,096,000	1,216,480	0.5804	8.616	8.468	8.616	8.616	8.765	141,088	8.6221	0.00%
2007-03-14	0	0.580	0.570	0.580	0.570	0.590	1,816,000	1,054,800	0.5808	8.616	8.468	8.616	8.468	8.765	122,241	8.6289	-1.69%
2007-03-13	0	0.590	0.580	0.590	0.590	0.600	2,800,000	1,657,680	0.5920	8.765	8.616	8.765	8.765	8.914	188,477	8.7951	0.00%
2007-03-12	0	0.590	0.580	0.590	0.580	0.600	2,112,000	1,241,840	0.5880	8.765	8.616	8.765	8.616	8.914	142,165	8.7352	-1.67%
2007-03-09	0	0.600	0.590	0.600	0.590	0.600	3,064,000	1,829,760	0.5972	8.914	8.765	8.914	8.765	8.914	206,247	8.8717	0.00%
2007-03-08	0	0.600	0.590	0.600	0.590	0.610	1,544,000	930,320	0.6025	8.914	8.765	8.914	8.765	9.062	103,931	8.9513	0.00%
2007-03-07	0	0.600	0.590	0.600	0.600	0.620	2,055,500	1,250,200	0.6082	8.914	8.765	8.914	8.914	9.211	138,362	9.0357	-1.64%
2007-03-06	0	0.610	0.600	0.610	0.610	0.630	2,224,000	1,370,960	0.6164	9.062	8.914	9.062	9.062	9.359	149,704	9.1578	-3.17%
2007-03-05	0	0.630	0.600	0.630	0.590	0.630	608,000	369,600	0.6079	9.359	8.914	9.359	8.765	9.359	40,926	9.0308	-1.56%
2007-03-02	0	0.640	0.630	0.650	0.630	0.660	1,320,000	850,240	0.6441	9.508	9.359	9.656	9.359	9.805	88,853	9.5690	-3.03%
2007-03-01	0	0.660	0.650	0.670	0.650	0.670	600,000	397,280	0.6621	9.805	9.656	9.953	9.656	9.953	40,388	9.8366	0.00%
2007-02-28	0	0.660	0.660	0.670	0.630	0.670	712,000	467,840	0.6571	9.805	9.805	9.953	9.359	9.953	47,927	9.7615	-1.49%
2007-02-27	0	0.670	0.660	0.670	0.660	0.680	1,256,000	841,920	0.6703	9.953	9.805	9.953	9.805	10.10	84,545	9.9582	0.00%
2007-02-26	0	0.670	0.670	0.680	0.660	0.670	616,000	411,280	0.6677	9.953	9.953	10.10	9.805	9.953	41,465	9.9188	0.00%
2007-02-23	0	0.670	0.670	0.680	0.670	0.670	648,000	434,160	0.6700	9.953	9.953	10.10	9.953	9.953	43,619	9.9535	0.00%
2007-02-22	0	0.670	0.670	0.680	0.670	0.680	376,000	254,080	0.6757	9.953	9.953	10.10	9.953	10.10	25,310	10.039	-1.47%
2007-02-21	0	0.680	0.670	0.680	0.680	0.680	360,000	244,800	0.6800	10.10	9.953	10.10	10.10	10.10	24,233	10.102	0.00%
2007-02-16	0	0.680	0.670	0.680	0.670	0.680	640,000	432,080	0.6751	10.10	9.953	10.10	9.953	10.10	43,080	10.030	0.00%
2007-02-15	0	0.680	0.680	0.690	0.680	0.690	1,776,000	1,212,320	0.6826	10.10	10.10	10.25	10.10	10.25	119,548	10.141	-1.45%
2007-02-14	0	0.690	0.680	0.700	0.670	0.690	1,265,000	861,760	0.6812	10.25	10.10	10.40	9.953	10.25	85,151	10.120	0.00%
2007-02-13	0	0.690	0.670	0.690	0.670	0.690	1,152,000	782,320	0.6791	10.25	9.953	10.25	9.953	10.25	77,545	10.089	1.47%
2007-02-12	0	0.680	0.680	0.690	0.680	0.690	960,000	654,880	0.6822	10.10	10.10	10.25	10.10	10.25	64,621	10.134	0.00%
2007-02-09	0	0.680	0.680	0.690	0.660	0.680	1,104,000	748,560	0.6780	10.10	10.10	10.25	9.805	10.10	74,314	10.073	0.00%
2007-02-08	0	0.680	0.680	0.690	0.680	0.680	920,000	625,600	0.6800	10.10	10.10	10.25	10.10	10.10	61,928	10.102	-1.45%
2007-02-07	0	0.690	0.680	0.690	0.680	0.700	1,568,000	1,076,720	0.6867	10.25	10.10	10.25	10.10	10.40	105,547	10.201	1.47%
2007-02-06	0	0.680	0.670	0.680	0.680	0.690	1,216,000	832,560	0.6847	10.10	9.953	10.10	10.10	10.25	81,853	10.171	-1.45%
2007-02-05	0	0.690	0.670	0.690	0.680	0.690	1,320,000	903,440	0.6844	10.25	9.953	10.25	10.10	10.25	88,853	10.168	0.00%
2007-02-02	0	0.690	0.680	0.690	0.680	0.700	1,744,000	1,204,800	0.6908	10.25	10.10	10.25	10.10	10.40	117,394	10.263	0.00%
2007-02-01	0	0.690	0.670	0.690	0.680	0.700	1,864,000	1,284,960	0.6894	10.25	9.953	10.25	10.10	10.40	125,472	10.241	1.47%
2007-01-31	0	0.680	0.670	0.680	0.670	0.700	1,752,000	1,195,920	0.6826	10.10	9.953	10.10	9.953	10.40	117,933	10.141	0.00%
2007-01-30	0	0.680	0.680	0.700	0.680	0.690	1,384,000	953,120	0.6887	10.10	10.10	10.40	10.10	10.25	93,161	10.231	-1.45%
2007-01-29	0	0.690	0.680	0.700	0.680	0.700	1,202,000	823,860	0.6854	10.25	10.10	10.40	10.10	10.40	80,910	10.182	0.00%
2007-01-26	0	0.690	0.670	0.690	0.670	0.690	933,500	634,375	0.6796	10.25	9.953	10.25	9.953	10.25	62,837	10.096	1.47%
2007-01-25	0	0.680	0.680	0.690	0.680	0.710	1,752,000	1,216,800	0.6945	10.10	10.10	10.25	10.10	10.55	117,933	10.318	-4.23%
2007-01-24	0	0.710	0.700	0.710	0.700	0.720	1,468,500	1,041,710	0.7094	10.55	10.40	10.55	10.40	10.70	98,849	10.538	-1.39%
2007-01-23	0	0.720	0.710	0.720	0.710	0.730	1,130,000	814,340	0.7207	10.70	10.55	10.70	10.55	10.84	76,064	10.706	-1.37%
2007-01-22	0	0.730	0.720	0.730	0.720	0.730	1,464,000	1,054,560	0.7203	10.84	10.70	10.84	10.70	10.84	98,546	10.701	1.39%
2007-01-19	0	0.720	0.720	0.730	0.710	0.720	2,148,500	1,536,580	0.7152	10.70	10.70	10.84	10.55	10.70	144,622	10.625	1.41%
2007-01-18	0	0.710	0.710	0.720	0.700	0.710	1,728,000	1,225,280	0.7091	10.55	10.55	10.70	10.40	10.55	116,317	10.534	-1.39%
2007-01-17	0	0.720	0.710	0.720	0.710	0.720	1,120,000	801,440	0.7156	10.70	10.55	10.70	10.55	10.70	75,391	10.630	0.00%
2007-01-16	0	0.720	0.710	0.720	0.710	0.730	2,569,000	1,863,400	0.7253	10.70	10.55	10.70	10.55	10.84	172,927	10.776	-1.37%
2007-01-15	0	0.730	0.720	0.730	0.690	0.730	10,948,000	7,695,880	0.7029	10.84	10.70	10.84	10.25	10.84	736,944	10.443	1.39%
2007-01-12	0	0.720	0.710	0.720	0.690	0.730	12,167,000	8,482,710	0.6972	10.70	10.55	10.70	10.25	10.84	818,999	10.357	2.86%
2007-01-11	0	0.700	0.700	0.720	0.700	0.710	1,584,000	1,123,920	0.7095	10.40	10.40	10.70	10.40	10.55	106,624	10.541	-2.78%
2007-01-10	0	0.720	0.710	0.730	0.700	0.750	6,438,500	4,601,430	0.7147	10.70	10.55	10.84	10.40	11.14	433,396	10.617	-1.37%
2007-01-09	0	0.730	0.720	0.730	0.640	0.780	4,796,000	3,394,800	0.7078	10.84	10.70	10.84	9.508	11.59	322,834	10.516	8.96%
2007-01-08	0	0.670	0.650	0.670	0.630	0.670	3,040,000	1,962,960	0.6457	9.953	9.656	9.953	9.359	9.953	204,632	9.5926	4.69%
2007-01-05	0	0.640	0.640	0.650	0.630	0.650	1,296,500	830,380	0.6405	9.508	9.508	9.656	9.359	9.656	87,271	9.5149	0.31%
2007-01-04	0	0.640	0.630	0.640	0.640	0.670	1,461,000	940,810	0.6439	9.478	9.330	9.478	9.478	9.922	98,653	9.5366	-1.54%
2007-01-03	0	0.650	0.640	0.660	0.640	0.660	2,272,000	1,469,520	0.6468	9.626	9.478	9.774	9.478	9.774	153,415	9.5787	0.00%
2007-01-02	0	0.650	0.640	0.660	0.640	0.690	3,808,000	2,551,840	0.6701	9.626	9.478	9.774	9.478	10.22	257,132	9.9242	-4.41%
2006-12-29	0	0.680	0.670	0.680	0.650	0.690	12,366,000	8,351,800	0.6754	10.07	9.922	10.07	9.626	10.22	835,004	10.002	4.62%
2006-12-28	0	0.650	0.640	0.650	0.610	0.650	3,888,500	2,448,605	0.6297	9.626	9.478	9.626	9.034	9.626	262,568	9.3256	4.84%
2006-12-27	0	0.620	0.610	0.620	0.610	0.620	873,500	541,175	0.6195	9.182	9.034	9.182	9.034	9.182	58,982	9.1752	1.64%
2006-12-22	0	0.610	0.600	0.620	0.600	0.610	1,680,000	1,021,520	0.6080	9.034	8.886	9.182	8.886	9.034	113,441	9.0049	-1.61%
2006-12-21	0	0.620	0.610	0.620	0.610	0.620	2,456,000	1,506,640	0.6135	9.182	9.034	9.182	9.034	9.182	165,839	9.0849	0.00%
2006-12-20	0	0.620	0.610	0.630	0.620	0.620	939,300	582,300	0.6199	9.182	9.034	9.330	9.182	9.182	63,425	9.1809	0.00%
2006-12-19	0	0.620	0.620	0.630	0.620	0.630	1,592,000	988,640	0.6210	9.182	9.182	9.330	9.182	9.330	107,498	9.1968	-1.59%
2006-12-18	0	0.630	0.620	0.630	0.630	0.640	578,500	365,770	0.6323	9.330	9.182	9.330	9.330	9.478	39,063	9.3637	0.00%
2006-12-15	0	0.630	0.620	0.630	0.620	0.630	720,000	453,280	0.6296	9.330	9.182	9.330	9.182	9.330	48,617	9.3234	1.61%
2006-12-14	0	0.620	0.620	0.630	0.600	0.620	2,664,000	1,628,960	0.6115	9.182	9.182	9.330	8.886	9.182	179,884	9.0556	1.64%
2006-12-13	0	0.610	0.600	0.620	0.610	0.620	1,584,000	968,000	0.6111	9.034	8.886	9.182	9.034	9.182	106,958	9.0503	0.00%
2006-12-12	0	0.610	0.600	0.610	0.600	0.610	1,497,000	911,610	0.6090	9.034	8.886	9.034	8.886	9.034	101,084	9.0184	0.00%
2006-12-11	0	0.610	0.600	0.620	0.600	0.620	1,800,000	1,101,680	0.6120	9.034	8.886	9.182	8.886	9.182	121,543	9.0641	-1.61%
2006-12-08	0	0.620	0.600	0.620	0.600	0.620	1,376,000	841,760	0.6117	9.182	8.886	9.182	8.886	9.182	92,913	9.0596	0.00%
2006-12-07	0	0.620	0.600	0.620	0.610	0.630	2,704,000	1,667,760	0.6168	9.182	8.886	9.182	9.034	9.330	182,585	9.1341	0.00%
2006-12-06	0	0.620	0.610	0.630	0.610	0.630	2,672,000	1,664,640	0.6230	9.182	9.034	9.330	9.034	9.330	180,425	9.2262	0.00%
2006-12-05	0	0.620	0.620	0.630	0.600	0.630	1,354,500	841,770	0.6215	9.182	9.182	9.330	8.886	9.330	91,461	9.2035	-1.59%
2006-12-04	0	0.630	0.610	0.630	0.620	0.630	1,648,000	1,037,440	0.6295	9.330	9.034	9.330	9.182	9.330	111,280	9.3228	0.00%
2006-12-01	0	0.630	0.620	0.630	0.620	0.630	1,104,000	694,640	0.6292	9.330	9.182	9.330	9.182	9.330	74,547	9.3182	0.00%
2006-11-30	0	0.630	0.620	0.630	0.610	0.630	2,592,000	1,606,240	0.6197	9.330	9.182	9.330	9.034	9.330	175,023	9.1773	0.00%
2006-11-29	0	0.630	0.610	0.630	0.600	0.630	1,888,000	1,162,080	0.6155	9.330	9.034	9.330	8.886	9.330	127,486	9.1154	3.28%
2006-11-28	0	0.610	0.600	0.610	0.600	0.630	2,488,000	1,515,760	0.6092	9.034	8.886	9.034	8.886	9.330	168,000	9.0224	-4.69%
2006-11-27	0	0.640	0.630	0.640	0.630	0.650	1,701,000	1,086,360	0.6387	9.478	9.330	9.478	9.330	9.626	114,859	9.4582	-1.54%
2006-11-24	0	0.650	0.640	0.650	0.640	0.650	2,736,000	1,777,200	0.6496	9.626	9.478	9.626	9.478	9.626	184,746	9.6197	0.00%
2006-11-23	0	0.650	0.640	0.650	0.640	0.660	3,872,000	2,507,120	0.6475	9.626	9.478	9.626	9.478	9.774	261,454	9.5892	1.56%
2006-11-22	0	0.640	0.630	0.640	0.630	0.650	3,056,000	1,968,560	0.6442	9.478	9.330	9.478	9.330	9.626	206,354	9.5397	-1.54%
2006-11-21	0	0.650	0.640	0.650	0.640	0.650	1,960,000	1,272,880	0.6494	9.626	9.478	9.626	9.478	9.626	132,347	9.6177	-1.52%
2006-11-20	0	0.660	0.650	0.660	0.640	0.660	6,305,500	4,098,530	0.6500	9.774	9.626	9.774	9.478	9.774	425,774	9.6261	1.54%
2006-11-17	0	0.650	0.650	0.660	0.640	0.650	1,800,000	1,168,400	0.6491	9.626	9.626	9.774	9.478	9.626	121,543	9.6130	0.00%
2006-11-16	0	0.650	0.650	0.660	0.640	0.650	1,504,000	976,800	0.6495	9.626	9.626	9.774	9.478	9.626	101,556	9.6183	0.00%
2006-11-15	0	0.650	0.650	0.660	0.640	0.660	2,194,000	1,431,400	0.6524	9.626	9.626	9.774	9.478	9.774	148,148	9.6620	0.00%
2006-11-14	0	0.650	0.640	0.660	0.640	0.660	4,372,500	2,846,675	0.6510	9.626	9.478	9.774	9.478	9.774	295,249	9.6416	-1.52%
2006-11-13	0	0.660	0.650	0.660	0.650	0.670	2,424,000	1,605,520	0.6623	9.774	9.626	9.774	9.626	9.922	163,679	9.8090	-2.94%
2006-11-10	0	0.680	0.660	0.680	0.670	0.690	2,072,000	1,400,560	0.6759	10.07	9.774	10.07	9.922	10.22	139,910	10.010	-1.45%
2006-11-09	0	0.690	0.660	0.690	0.660	0.690	4,752,000	3,227,760	0.6792	10.22	9.774	10.22	9.774	10.22	320,875	10.059	0.00%
2006-11-08	0	0.690	0.690	0.700	0.690	0.710	5,168,000	3,591,920	0.6950	10.22	10.22	10.37	10.22	10.51	348,965	10.293	-2.82%
2006-11-07	0	0.710	0.700	0.710	0.700	0.710	1,021,000	723,590	0.7087	10.51	10.37	10.51	10.37	10.51	68,942	10.496	0.00%
2006-11-06	0	0.710	0.710	0.720	0.700	0.720	5,150,500	3,652,340	0.7091	10.51	10.51	10.66	10.37	10.66	347,783	10.502	-2.74%
2006-11-03	0	0.730	0.720	0.730	0.710	0.740	2,749,000	1,972,600	0.7176	10.81	10.66	10.81	10.51	10.96	185,624	10.627	0.00%
2006-11-02	0	0.730	0.730	0.740	0.730	0.750	4,596,181	3,394,489	0.7385	10.81	10.81	10.96	10.81	11.11	310,353	10.938	0.00%
2006-11-01	0	0.730	0.720	0.740	0.720	0.740	2,105,000	1,528,370	0.7261	10.81	10.66	10.96	10.66	10.96	142,138	10.753	1.39%
2006-10-31	0	0.720	0.720	0.730	0.710	0.740	5,760,000	4,168,800	0.7238	10.66	10.66	10.81	10.51	10.96	388,939	10.718	1.41%
2006-10-27	0	0.710	0.710	0.720	0.700	0.740	21,184,000	15,178,720	0.7165	10.51	10.51	10.66	10.37	10.96	1,430,432	10.611	0.00%
2006-10-26	0	0.710	0.710	0.720	0.710	0.740	6,480,000	4,699,360	0.7252	10.51	10.51	10.66	10.51	10.96	437,557	10.740	-4.05%
2006-10-25	0	0.740	0.740	0.750	0.660	0.750	16,700,000	11,574,480	0.6931	10.96	10.96	11.11	9.774	11.11	1,127,653	10.264	10.45%
2006-10-24	0	0.670	0.660	0.680	0.640	0.670	10,316,500	6,674,070	0.6469	9.922	9.774	10.07	9.478	9.922	696,613	9.5807	1.52%
2006-10-23	0	0.660	0.650	0.660	0.640	0.660	6,312,000	4,094,880	0.6487	9.774	9.626	9.774	9.478	9.774	426,212	9.6076	3.13%
2006-10-20	0	0.640	0.630	0.650	0.630	0.650	2,614,334	1,670,760	0.6391	9.478	9.330	9.626	9.330	9.626	176,531	9.4644	0.00%
2006-10-19	0	0.640	0.630	0.640	0.630	0.640	3,121,000	1,972,680	0.6321	9.478	9.330	9.478	9.330	9.478	210,743	9.3606	0.00%
2006-10-18	0	0.640	0.630	0.640	0.620	0.640	7,416,000	4,674,560	0.6303	9.478	9.330	9.478	9.182	9.478	500,759	9.3349	1.59%
2006-10-17	0	0.630	0.620	0.630	0.620	0.640	7,368,000	4,642,080	0.6300	9.330	9.182	9.330	9.182	9.478	497,518	9.3305	-1.56%
2006-10-16	0	0.640	0.630	0.640	0.630	0.640	1,576,000	1,008,080	0.6396	9.478	9.330	9.478	9.330	9.478	106,418	9.4728	0.00%
2006-10-13	0	0.640	0.630	0.650	0.630	0.650	4,144,000	2,639,440	0.6369	9.478	9.330	9.626	9.330	9.626	279,820	9.4326	1.59%
2006-10-12	0	0.630	0.620	0.630	0.620	0.640	2,220,000	1,406,320	0.6335	9.330	9.182	9.330	9.182	9.478	149,904	9.3815	-3.08%
2006-10-11	0	0.650	0.640	0.650	0.640	0.660	3,832,000	2,488,880	0.6495	9.626	9.478	9.626	9.478	9.774	258,753	9.6188	-2.99%
2006-10-10	0	0.670	0.650	0.670	0.650	0.670	5,922,500	3,913,575	0.6608	9.922	9.626	9.922	9.626	9.922	399,912	9.7861	1.52%
2006-10-09	0	0.660	0.650	0.660	0.650	0.660	3,589,000	2,365,420	0.6591	9.774	9.626	9.774	9.626	9.774	242,344	9.7606	0.00%
2006-10-06	0	0.660	0.650	0.660	0.650	0.670	3,736,000	2,465,280	0.6599	9.774	9.626	9.774	9.626	9.922	252,270	9.7724	-1.49%
2006-10-05	0	0.670	0.660	0.670	0.660	0.670	541,000	360,820	0.6670	9.922	9.774	9.922	9.774	9.922	36,531	9.8772	0.00%
2006-10-04	0	0.670	0.650	0.670	0.660	0.670	1,686,500	1,115,950	0.6617	9.922	9.626	9.922	9.774	9.922	113,879	9.7994	0.00%
2006-10-03	0	0.670	0.660	0.670	0.660	0.680	688,000	462,800	0.6727	9.922	9.774	9.922	9.774	10.07	46,457	9.9620	-2.90%
2006-09-29	0	0.690	0.660	0.690	0.650	0.690	1,672,000	1,112,160	0.6652	10.22	9.774	10.22	9.626	10.22	112,900	9.8508	6.15%
2006-09-28	0	0.650	0.650	0.660	0.650	0.660	2,026,667	1,320,027	0.6513	9.626	9.626	9.774	9.626	9.774	136,849	9.6459	-1.52%
2006-09-27	0	0.660	0.640	0.660	0.650	0.660	2,656,000	1,726,560	0.6501	9.774	9.478	9.774	9.626	9.774	179,344	9.6271	1.54%
2006-09-26	0	0.650	0.650	0.660	0.650	0.660	2,160,500	1,404,070	0.6499	9.626	9.626	9.774	9.626	9.774	145,886	9.6244	-1.52%
2006-09-25	0	0.660	0.650	0.660	0.640	0.660	1,464,000	951,600	0.6500	9.774	9.626	9.774	9.478	9.774	98,855	9.6262	0.00%
2006-09-22	0	0.660	0.650	0.660	0.640	0.660	2,736,000	1,779,680	0.6505	9.774	9.626	9.774	9.478	9.774	184,746	9.6331	0.00%
2006-09-21	0	0.660	0.650	0.660	0.640	0.660	2,336,000	1,518,080	0.6499	9.774	9.626	9.774	9.478	9.774	157,736	9.6242	0.00%
2006-09-20	0	0.660	0.650	0.660	0.650	0.660	2,832,000	1,848,720	0.6528	9.774	9.626	9.774	9.626	9.774	191,228	9.6676	-1.49%
2006-09-19	0	0.670	0.650	0.670	0.660	0.680	1,720,000	1,140,880	0.6633	9.922	9.626	9.922	9.774	10.07	116,142	9.8232	0.00%
2006-09-18	0	0.670	0.660	0.670	0.650	0.670	3,280,000	2,171,120	0.6619	9.922	9.774	9.922	9.626	9.922	221,479	9.8028	-1.47%
2006-09-15	0	0.680	0.680	0.690	0.660	0.690	3,021,500	2,046,135	0.6772	10.07	10.07	10.22	9.774	10.22	204,024	10.029	1.49%
2006-09-14	0	0.670	0.660	0.670	0.660	0.680	2,253,000	1,492,090	0.6623	9.922	9.774	9.922	9.774	10.07	152,132	9.8079	0.00%
2006-09-13	0	0.670	0.670	0.680	0.660	0.680	2,528,000	1,693,120	0.6697	9.922	9.922	10.07	9.774	10.07	170,701	9.9186	-2.90%
2006-09-12	0	0.690	0.670	0.690	0.650	0.690	5,104,000	3,374,000	0.6611	10.22	9.922	10.22	9.626	10.22	344,643	9.7898	1.47%
2006-09-11	0	0.680	0.670	0.680	0.670	0.700	2,560,000	1,747,120	0.6825	10.07	9.922	10.07	9.922	10.37	172,862	10.107	-2.86%
2006-09-08	0	0.700	0.690	0.700	0.680	0.700	5,995,000	4,132,830	0.6894	10.37	10.22	10.37	10.07	10.37	404,807	10.209	1.45%
2006-09-07	0	0.690	0.680	0.690	0.650	0.690	2,096,000	1,413,120	0.6742	10.22	10.07	10.22	9.626	10.22	141,531	9.9846	2.99%
2006-09-06	0	0.670	0.660	0.670	0.650	0.670	1,880,000	1,253,120	0.6666	9.922	9.774	9.922	9.626	9.922	126,945	9.8713	0.00%
2006-09-05	0	0.670	0.660	0.670	0.670	0.670	984,000	659,280	0.6700	9.922	9.774	9.922	9.922	9.922	66,444	9.9224	0.00%
2006-09-04	0	0.670	0.660	0.680	0.660	0.680	1,984,000	1,332,080	0.6714	9.922	9.774	10.07	9.774	10.07	133,968	9.9433	-1.47%
2006-09-01	0	0.680	0.670	0.680	0.660	0.680	2,480,000	1,660,240	0.6695	10.07	9.922	10.07	9.774	10.07	167,460	9.9143	0.00%
2006-08-31	0	0.680	0.660	0.680	0.650	0.680	3,920,000	2,601,600	0.6637	10.07	9.774	10.07	9.626	10.07	264,695	9.8287	1.49%
2006-08-30	0	0.670	0.660	0.680	0.650	0.670	2,505,000	1,663,650	0.6641	9.922	9.774	10.07	9.626	9.922	169,148	9.8355	1.52%
2006-08-29	0	0.660	0.650	0.670	0.630	0.660	8,688,000	5,593,200	0.6438	9.774	9.626	9.922	9.330	9.774	586,650	9.5341	3.13%
2006-08-28	0	0.640	0.640	0.650	0.630	0.650	2,424,000	1,553,840	0.6410	9.478	9.478	9.626	9.330	9.626	163,679	9.4932	-3.03%
2006-08-25	0	0.660	0.640	0.660	0.620	0.680	9,443,000	6,122,970	0.6484	9.774	9.478	9.774	9.182	10.07	637,631	9.6027	-4.35%
2006-08-24	0	0.690	0.670	0.690	0.670	0.720	20,771,000	14,145,020	0.6810	10.22	9.922	10.22	9.922	10.66	1,402,544	10.085	-2.82%
2006-08-23	0	0.710	0.710	0.720	0.690	0.730	2,351,500	1,675,660	0.7126	10.51	10.51	10.66	10.22	10.81	158,783	10.553	-2.74%
2006-08-22	0	0.730	0.720	0.730	0.720	0.730	616,000	444,080	0.7209	10.81	10.66	10.81	10.66	10.81	41,595	10.676	0.00%
2006-08-21	0	0.730	0.720	0.730	0.720	0.730	1,680,000	1,215,600	0.7236	10.81	10.66	10.81	10.66	10.81	113,441	10.716	0.00%
2006-08-18	0	0.730	0.720	0.730	0.720	0.730	1,184,000	860,960	0.7272	10.81	10.66	10.81	10.66	10.81	79,949	10.769	-1.35%
2006-08-17	0	0.740	0.730	0.740	0.720	0.740	1,040,000	758,480	0.7293	10.96	10.81	10.96	10.66	10.96	70,225	10.801	1.37%
2006-08-16	0	0.730	0.720	0.730	0.720	0.730	1,392,500	1,016,205	0.7298	10.81	10.66	10.81	10.66	10.81	94,027	10.808	0.27%
2006-08-15	0	0.730	0.720	0.740	0.720	0.740	1,471,500	1,062,690	0.7222	10.78	10.63	10.93	10.63	10.93	99,635	10.666	0.00%
2006-08-14	0	0.730	0.720	0.730	0.720	0.750	2,992,000	2,178,320	0.7280	10.78	10.63	10.78	10.63	11.08	202,587	10.752	-1.35%
2006-08-11	0	0.740	0.730	0.740	0.720	0.740	1,552,500	1,133,780	0.7303	10.93	10.78	10.93	10.63	10.93	105,119	10.786	1.37%
2006-08-10	0	0.730	0.720	0.730	0.710	0.730	2,397,000	1,731,800	0.7225	10.78	10.63	10.78	10.49	10.78	162,300	10.670	0.00%
2006-08-09	0	0.730	0.720	0.730	0.710	0.730	1,960,000	1,414,960	0.7219	10.78	10.63	10.78	10.49	10.78	132,711	10.662	0.00%
2006-08-08	0	0.730	0.720	0.730	0.710	0.740	3,896,000	2,824,480	0.7250	10.78	10.63	10.78	10.49	10.93	263,797	10.707	-1.35%
2006-08-07	0	0.740	0.730	0.740	0.730	0.750	1,344,000	993,760	0.7394	10.93	10.78	10.93	10.78	11.08	91,002	10.920	0.00%
2006-08-04	0	0.740	0.740	0.750	0.730	0.740	1,672,000	1,232,880	0.7374	10.93	10.93	11.08	10.78	10.93	113,211	10.890	-1.33%
2006-08-03	0	0.750	0.750	0.760	0.740	0.760	1,848,000	1,391,360	0.7529	11.08	11.08	11.22	10.93	11.22	125,127	11.120	1.35%
2006-08-02	0	0.740	0.740	0.750	0.730	0.740	1,160,000	857,040	0.7388	10.93	10.93	11.08	10.78	10.93	78,543	10.912	1.37%
2006-08-01	0	0.730	0.730	0.740	0.730	0.750	3,664,000	2,702,960	0.7377	10.78	10.78	10.93	10.78	11.08	248,088	10.895	-2.67%
2006-07-31	0	0.750	0.740	0.750	0.740	0.760	4,016,000	3,009,120	0.7493	11.08	10.93	11.08	10.93	11.22	271,922	11.066	-1.32%
2006-07-28	0	0.760	0.750	0.760	0.750	0.760	1,736,000	1,314,880	0.7574	11.22	11.08	11.22	11.08	11.22	117,544	11.186	1.33%
2006-07-27	0	0.750	0.750	0.760	0.750	0.770	1,716,500	1,304,120	0.7598	11.08	11.08	11.22	11.08	11.37	116,224	11.221	-1.32%
2006-07-26	0	0.760	0.750	0.760	0.750	0.770	1,888,000	1,439,120	0.7622	11.22	11.08	11.22	11.08	11.37	127,836	11.258	-2.56%
2006-07-25	0	0.780	0.770	0.780	0.770	0.790	2,112,000	1,647,280	0.7800	11.52	11.37	11.52	11.37	11.67	143,003	11.519	0.00%
2006-07-24	0	0.780	0.780	0.790	0.770	0.790	5,280,000	4,136,960	0.7835	11.52	11.52	11.67	11.37	11.67	357,507	11.572	1.30%
2006-07-21	0	0.770	0.770	0.790	0.760	0.800	6,765,000	5,300,020	0.7834	11.37	11.37	11.67	11.22	11.82	458,056	11.571	2.67%
2006-07-20	0	0.750	0.750	0.760	0.750	0.770	1,849,000	1,405,200	0.7600	11.08	11.08	11.22	11.08	11.37	125,195	11.224	-1.32%
2006-07-19	0	0.760	0.750	0.760	0.750	0.770	871,000	663,510	0.7618	11.22	11.08	11.22	11.08	11.37	58,975	11.251	0.00%
2006-07-18	0	0.760	0.750	0.760	0.760	0.770	2,282,000	1,744,900	0.7646	11.22	11.08	11.22	11.22	11.37	154,513	11.293	0.00%
2006-07-17	0	0.760	0.750	0.760	0.750	0.760	3,436,000	2,592,560	0.7545	11.22	11.08	11.22	11.08	11.22	232,650	11.144	1.33%
2006-07-14	0	0.750	0.750	0.760	0.750	0.760	1,544,000	1,168,960	0.7571	11.08	11.08	11.22	11.08	11.22	104,544	11.182	-2.60%
2006-07-13	0	0.770	0.760	0.770	0.760	0.780	2,048,000	1,576,640	0.7698	11.37	11.22	11.37	11.22	11.52	138,669	11.370	-2.53%
2006-07-12	0	0.790	0.780	0.790	0.780	0.790	1,960,000	1,540,240	0.7858	11.67	11.52	11.67	11.52	11.67	132,711	11.606	0.00%
2006-07-11	0	0.790	0.780	0.790	0.780	0.810	4,776,500	3,769,575	0.7892	11.67	11.52	11.67	11.52	11.96	323,415	11.656	-2.47%
2006-07-10	0	0.810	0.800	0.810	0.760	0.810	12,368,000	9,824,080	0.7943	11.96	11.82	11.96	11.22	11.96	837,433	11.731	6.58%
2006-07-07	0	0.760	0.750	0.760	0.760	0.770	1,920,000	1,467,680	0.7644	11.22	11.08	11.22	11.22	11.37	130,003	11.290	0.00%
2006-07-06	0	0.760	0.760	0.770	0.750	0.760	2,392,000	1,808,160	0.7559	11.22	11.22	11.37	11.08	11.22	161,962	11.164	0.00%
2006-07-05	0	0.760	0.750	0.770	0.760	0.770	2,288,000	1,743,040	0.7618	11.22	11.08	11.37	11.22	11.37	154,920	11.251	-1.30%
2006-07-04	0	0.770	0.760	0.770	0.760	0.770	1,664,000	1,269,840	0.7631	11.37	11.22	11.37	11.22	11.37	112,669	11.271	0.00%
2006-07-03	0	0.770	0.760	0.770	0.750	0.770	3,720,000	2,836,240	0.7624	11.37	11.22	11.37	11.08	11.37	251,880	11.260	2.67%
2006-06-30	0	0.750	0.740	0.750	0.740	0.750	1,264,000	939,600	0.7434	11.08	10.93	11.08	10.93	11.08	85,585	10.979	1.35%
2006-06-29	0	0.740	0.740	0.750	0.730	0.760	2,600,000	1,924,160	0.7401	10.93	10.93	11.08	10.78	11.22	176,045	10.930	-2.63%
2006-06-28	0	0.760	0.750	0.760	0.740	0.760	1,112,000	837,440	0.7531	11.22	11.08	11.22	10.93	11.22	75,293	11.122	-1.30%
2006-06-27	0	0.770	0.760	0.770	0.760	0.780	6,616,000	5,085,120	0.7686	11.37	11.22	11.37	11.22	11.52	447,967	11.352	-1.28%
2006-06-26	0	0.780	0.760	0.780	0.750	0.780	7,168,000	5,506,480	0.7682	11.52	11.22	11.52	11.08	11.52	485,343	11.346	2.63%
2006-06-23	0	0.760	0.750	0.770	0.760	0.780	1,952,000	1,485,360	0.7609	11.22	11.08	11.37	11.22	11.52	132,169	11.238	-1.30%
2006-06-22	0	0.770	0.760	0.770	0.760	0.780	2,176,000	1,680,480	0.7723	11.37	11.22	11.37	11.22	11.52	147,336	11.406	0.00%
2006-06-21	0	0.770	0.770	0.780	0.750	0.770	2,216,000	1,692,560	0.7638	11.37	11.37	11.52	11.08	11.37	150,045	11.280	2.67%
2006-06-20	0	0.750	0.750	0.760	0.750	0.770	1,208,000	909,840	0.7532	11.08	11.08	11.22	11.08	11.37	81,793	11.124	-1.32%
2006-06-19	0	0.760	0.750	0.760	0.750	0.760	418,000	317,400	0.7593	11.22	11.08	11.22	11.08	11.22	28,303	11.215	-1.30%
2006-06-16	0	0.770	0.750	0.770	0.740	0.770	1,122,000	849,600	0.7572	11.37	11.08	11.37	10.93	11.37	75,970	11.183	2.67%
2006-06-15	0	0.750	0.730	0.740	0.730	0.750	2,280,000	1,682,400	0.7379	11.08	10.78	10.93	10.78	11.08	154,378	10.898	0.00%
2006-06-14	0	0.750	0.720	0.750	0.730	0.750	2,176,000	1,600,240	0.7354	11.08	10.63	11.08	10.78	11.08	147,336	10.861	0.00%
2006-06-13	0	0.750	0.730	0.750	0.720	0.750	3,440,000	2,548,880	0.7410	11.08	10.78	11.08	10.63	11.08	232,921	10.943	-3.85%
2006-06-12	0	0.780	0.750	0.760	0.760	0.780	2,930,000	2,260,080	0.7714	11.52	11.08	11.22	11.22	11.52	198,389	11.392	1.30%
2006-06-09	0	0.770	0.760	0.770	0.750	0.780	2,872,000	2,172,960	0.7566	11.37	11.22	11.37	11.08	11.52	194,462	11.174	0.00%
2006-06-08	0	0.770	0.750	0.770	0.750	0.780	5,680,000	4,320,960	0.7607	11.37	11.08	11.37	11.08	11.52	384,591	11.235	-1.28%
2006-06-07	0	0.780	0.780	0.800	0.780	0.800	3,976,000	3,142,960	0.7905	11.52	11.52	11.82	11.52	11.82	269,214	11.675	-3.70%
2006-06-06	0	0.810	0.790	0.810	0.790	0.810	3,026,000	2,426,260	0.8018	11.96	11.67	11.96	11.67	11.96	204,889	11.842	0.00%
2006-06-05	0	0.810	0.790	0.810	0.790	0.820	10,928,000	8,785,360	0.8039	11.96	11.67	11.96	11.67	12.11	739,931	11.873	3.85%
2006-06-02	0	0.780	0.760	0.780	0.760	0.780	5,136,000	3,961,920	0.7714	11.52	11.22	11.52	11.22	11.52	347,757	11.393	0.00%
2006-06-01	0	0.780	0.760	0.780	0.760	0.800	5,126,500	4,002,890	0.7808	11.52	11.22	11.52	11.22	11.82	347,114	11.532	-1.27%
2006-05-30	0	0.790	0.790	0.800	0.790	0.800	1,240,000	987,680	0.7965	11.67	11.67	11.82	11.67	11.82	83,960	11.764	-1.25%
2006-05-29	0	0.800	0.790	0.800	0.770	0.810	7,795,000	6,136,360	0.7872	11.82	11.67	11.82	11.37	11.96	527,797	11.626	1.27%
2006-05-26	0	0.790	0.780	0.790	0.790	0.850	6,328,000	5,188,560	0.8199	11.67	11.52	11.67	11.67	12.55	428,467	12.110	-4.82%
2006-05-25	0	0.830	0.820	0.830	0.800	0.850	15,357,700	12,804,098	0.8337	12.26	12.11	12.26	11.82	12.55	1,039,865	12.313	3.75%
2006-05-24	0	0.800	0.790	0.810	0.770	0.800	6,352,000	4,974,880	0.7832	11.82	11.67	11.96	11.37	11.82	430,092	11.567	2.56%
2006-05-23	0	0.780	0.770	0.780	0.750	0.780	7,036,000	5,371,680	0.7635	11.52	11.37	11.52	11.08	11.52	476,405	11.275	0.00%
2006-05-22	0	0.780	0.770	0.780	0.760	0.810	7,312,000	5,694,720	0.7788	11.52	11.37	11.52	11.22	11.96	495,093	11.502	-3.70%
2006-05-19	0	0.810	0.800	0.810	0.780	0.820	6,848,000	5,527,040	0.8071	11.96	11.82	11.96	11.52	12.11	463,676	11.920	1.25%
2006-05-18	0	0.800	0.780	0.800	0.770	0.800	5,423,500	4,256,985	0.7849	11.82	11.52	11.82	11.37	11.82	367,223	11.592	-1.23%
2006-05-17	0	0.810	0.800	0.810	0.800	0.840	7,719,000	6,339,160	0.8212	11.96	11.82	11.96	11.82	12.41	522,651	12.129	0.00%
2006-05-16	0	0.810	0.800	0.810	0.750	0.810	26,243,500	20,616,865	0.7856	11.96	11.82	11.96	11.08	11.96	1,776,939	11.602	2.53%
2006-05-15	0	0.790	0.790	0.800	0.780	0.850	18,909,000	15,396,160	0.8142	11.67	11.67	11.82	11.52	12.55	1,280,322	12.025	-7.06%
2006-05-12	0	0.850	0.830	0.850	0.760	0.860	61,128,000	50,878,160	0.8323	12.55	12.26	12.55	11.22	12.70	4,138,956	12.293	8.97%
2006-05-11	0	0.780	0.770	0.780	0.740	0.800	86,215,500	65,283,705	0.7572	11.52	11.37	11.52	10.93	11.82	5,837,623	11.183	1.30%
2006-05-10	1	-	-	-	-	-	0	0	-	11.37	-	-	-	-	0	-	0.00%
2006-05-09	0	0.770	0.770	0.780	0.750	0.780	12,849,500	9,800,780	0.7627	11.37	11.37	11.52	11.08	11.52	870,035	11.265	0.00%
2006-05-08	0	0.770	0.760	0.770	0.740	0.780	17,031,000	12,874,390	0.7559	11.37	11.22	11.37	10.93	11.52	1,153,163	11.164	2.67%
2006-05-04	0	0.750	0.730	0.750	0.730	0.770	12,248,000	9,111,840	0.7439	11.08	10.78	11.08	10.78	11.37	829,308	10.987	-3.85%
2006-05-03	0	0.780	0.770	0.780	0.750	0.810	25,466,000	19,608,420	0.7700	11.52	11.37	11.52	11.08	11.96	1,724,294	11.372	-2.50%
2006-05-02	0	0.800	0.790	0.800	0.710	0.800	44,716,500	34,052,105	0.7615	11.82	11.67	11.82	10.49	11.82	3,027,739	11.247	14.29%
2006-04-28	0	0.700	0.700	0.710	0.650	0.720	18,394,000	12,788,200	0.6952	10.34	10.34	10.49	9.600	10.63	1,245,452	10.268	4.48%
2006-04-27	0	0.670	0.660	0.670	0.660	0.680	9,657,500	6,449,170	0.6678	9.895	9.748	9.895	9.748	10.04	653,906	9.8625	0.00%
2006-04-26	0	0.670	0.650	0.670	0.630	0.670	10,378,500	6,735,945	0.6490	9.895	9.600	9.895	9.304	9.895	702,725	9.5855	8.06%
2006-04-25	0	0.620	0.620	0.640	0.600	0.640	7,420,500	4,581,980	0.6175	9.157	9.157	9.452	8.861	9.452	502,440	9.1195	-3.12%
2006-04-24	0	0.640	0.630	0.640	0.630	0.670	6,624,000	4,260,720	0.6432	9.452	9.304	9.452	9.304	9.895	448,509	9.4997	-4.48%
2006-04-21	0	0.670	0.660	0.670	0.640	0.670	12,184,000	8,033,680	0.6594	9.895	9.748	9.895	9.452	9.895	824,975	9.7381	0.00%
2006-04-20	0	0.670	0.660	0.670	0.630	0.680	25,730,500	16,972,835	0.6596	9.895	9.748	9.895	9.304	10.04	1,742,204	9.7422	8.06%
2006-04-19	0	0.620	0.610	0.630	0.620	0.630	2,864,000	1,783,760	0.6228	9.157	9.009	9.304	9.157	9.304	193,920	9.1984	0.00%
2006-04-18	0	0.620	0.620	0.630	0.600	0.650	3,423,500	2,113,940	0.6175	9.157	9.157	9.304	8.861	9.600	231,804	9.1195	-4.62%
2006-04-13	0	0.650	0.640	0.650	0.640	0.670	17,675,000	11,532,870	0.6525	9.600	9.452	9.600	9.452	9.895	1,196,768	9.6367	1.56%
2006-04-12	0	0.640	0.640	0.650	0.640	0.700	23,384,000	15,422,640	0.6595	9.452	9.452	9.600	9.452	10.34	1,583,323	9.7407	-3.03%
2006-04-11	0	0.660	0.640	0.660	0.610	0.660	13,549,500	8,660,740	0.6392	9.748	9.452	9.748	9.009	9.748	917,432	9.4402	8.20%
2006-04-10	0	0.610	0.600	0.610	0.600	0.610	4,488,000	2,711,920	0.6043	9.009	8.861	9.009	8.861	9.009	303,881	8.9243	-1.61%
2006-04-07	0	0.620	0.610	0.620	0.610	0.630	3,984,000	2,459,680	0.6174	9.157	9.009	9.157	9.009	9.304	269,755	9.1182	-1.59%
2006-04-06	0	0.630	0.630	0.640	0.610	0.650	7,288,000	4,592,400	0.6301	9.304	9.304	9.452	9.009	9.600	493,468	9.3064	-1.56%
2006-04-04	0	0.640	0.640	0.650	0.630	0.660	12,128,000	7,806,720	0.6437	9.452	9.452	9.600	9.304	9.748	821,183	9.5067	1.59%
2006-04-03	0	0.630	0.620	0.630	0.580	0.630	11,640,000	7,045,520	0.6053	9.304	9.157	9.304	8.566	9.304	788,140	8.9394	6.78%
2006-03-31	0	0.590	0.580	0.590	0.560	0.620	5,752,000	3,359,280	0.5840	8.714	8.566	8.714	8.271	9.157	389,466	8.6253	-4.84%
2006-03-30	0	0.620	0.610	0.630	0.620	0.640	2,114,000	1,325,530	0.6270	9.157	9.009	9.304	9.157	9.452	143,138	9.2605	-1.59%
2006-03-29	0	0.630	0.610	0.630	0.610	0.640	2,936,000	1,846,480	0.6289	9.304	9.009	9.304	9.009	9.452	198,796	9.2883	-1.56%
2006-03-28	0	0.640	0.630	0.640	0.630	0.650	2,978,000	1,921,300	0.6452	9.452	9.304	9.452	9.304	9.600	201,639	9.5284	0.00%
2006-03-27	0	0.640	0.640	0.650	0.630	0.650	1,912,000	1,236,080	0.6465	9.452	9.452	9.600	9.304	9.600	129,461	9.5479	0.00%
2006-03-24	0	0.640	0.640	0.650	0.630	0.650	1,352,000	866,800	0.6411	9.452	9.452	9.600	9.304	9.600	91,543	9.4687	-1.54%
2006-03-23	0	0.650	0.640	0.650	0.640	0.670	2,840,000	1,850,160	0.6515	9.600	9.452	9.600	9.452	9.895	192,295	9.6214	1.56%
2006-03-22	0	0.640	0.640	0.650	0.610	0.660	7,616,000	4,860,160	0.6382	9.452	9.452	9.600	9.009	9.748	515,677	9.4248	-1.54%
2006-03-21	0	0.650	0.640	0.660	0.620	0.690	6,931,000	4,511,480	0.6509	9.600	9.452	9.748	9.157	10.19	469,296	9.6133	-5.80%
2006-03-20	0	0.690	0.680	0.690	0.680	0.720	10,232,000	7,169,680	0.7007	10.19	10.04	10.19	10.04	10.63	692,805	10.349	-1.43%
2006-03-17	0	0.700	0.680	0.700	0.670	0.720	9,256,000	6,402,080	0.6917	10.34	10.04	10.34	9.895	10.63	626,721	10.215	6.06%
2006-03-16	0	0.660	0.660	0.670	0.650	0.690	6,090,800	4,069,675	0.6682	9.748	9.748	9.895	9.600	10.19	412,406	9.8681	1.54%
2006-03-15	0	0.650	0.650	0.660	0.630	0.670	8,968,000	5,813,520	0.6483	9.600	9.600	9.748	9.304	9.895	607,220	9.5740	0.00%
2006-03-14	0	0.650	0.640	0.650	0.640	0.700	9,040,000	5,967,680	0.6601	9.600	9.452	9.600	9.452	10.34	612,095	9.7496	-5.80%
2006-03-13	0	0.690	0.690	0.700	0.670	0.720	9,357,000	6,500,215	0.6947	10.19	10.19	10.34	9.895	10.63	633,559	10.260	0.00%
2006-03-10	0	0.690	0.690	0.700	0.660	0.750	50,407,500	36,160,925	0.7174	10.19	10.19	10.34	9.748	11.08	3,413,075	10.595	1.47%
2006-03-09	0	0.680	0.680	0.690	0.590	0.690	20,425,000	13,052,020	0.6390	10.04	10.04	10.19	8.714	10.19	1,382,970	9.4377	15.25%
2006-03-08	0	0.590	0.580	0.590	0.540	0.590	5,464,000	3,159,440	0.5782	8.714	8.566	8.714	7.975	8.714	369,966	8.5398	1.72%
2006-03-07	0	0.580	0.570	0.580	0.540	0.580	7,728,000	4,338,160	0.5614	8.566	8.418	8.566	7.975	8.566	523,260	8.2906	1.75%
2006-03-06	0	0.570	0.570	0.580	0.570	0.620	8,290,000	4,820,380	0.5815	8.418	8.418	8.566	8.418	9.157	561,313	8.5877	-6.56%
2006-03-03	0	0.610	0.600	0.610	0.570	0.640	22,221,863	13,663,081	0.6148	9.009	8.861	9.009	8.418	9.452	1,504,635	9.0807	7.02%
2006-03-02	0	0.570	0.560	0.570	0.550	0.610	15,273,100	8,847,154	0.5793	8.418	8.271	8.418	8.123	9.009	1,034,136	8.5551	-3.39%
2006-03-01	0	0.590	0.570	0.590	0.510	0.600	22,754,000	12,619,780	0.5546	8.714	8.418	8.714	7.532	8.861	1,540,666	8.1911	15.69%
2006-02-28	0	0.510	0.500	0.520	0.495	0.520	7,656,000	3,889,160	0.5080	7.532	7.384	7.680	7.311	7.680	518,385	7.5025	2.00%
2006-02-27	0	0.500	0.495	0.500	0.475	0.530	24,592,000	12,420,360	0.5051	7.384	7.311	7.384	7.015	7.828	1,665,116	7.4592	5.26%
2006-02-24	0	0.475	0.470	0.475	0.430	0.485	8,624,000	3,957,720	0.4589	7.015	6.941	7.015	6.351	7.163	583,928	6.7778	9.20%
2006-02-23	0	0.435	0.425	0.435	0.420	0.435	4,169,000	1,790,290	0.4294	6.424	6.277	6.424	6.203	6.424	282,282	6.3422	0.00%
2006-02-22	0	0.435	0.425	0.435	0.415	0.440	3,248,000	1,394,440	0.4293	6.424	6.277	6.424	6.129	6.498	219,921	6.3406	-1.14%
2006-02-21	0	0.440	0.435	0.445	0.420	0.455	9,280,000	4,096,800	0.4415	6.498	6.424	6.572	6.203	6.720	628,346	6.5200	4.76%
2006-02-20	0	0.420	0.415	0.420	0.410	0.420	25,424,000	10,241,320	0.4028	6.203	6.129	6.203	6.055	6.203	1,721,450	5.9492	0.00%
2006-02-17	0	0.420	0.415	0.425	0.410	0.420	1,504,000	622,040	0.4136	6.203	6.129	6.277	6.055	6.203	101,835	6.1083	1.20%
2006-02-16	0	0.415	0.405	0.415	0.405	0.420	1,704,000	706,480	0.4146	6.129	5.981	6.129	5.981	6.203	115,377	6.1232	-1.19%
2006-02-15	0	0.420	0.415	0.420	0.415	0.420	3,016,000	1,256,840	0.4167	6.203	6.129	6.203	6.129	6.203	204,212	6.1546	2.44%
2006-02-14	0	0.410	0.410	0.415	0.410	0.415	1,176,000	482,560	0.4103	6.055	6.055	6.129	6.055	6.129	79,627	6.0603	0.00%
2006-02-13	0	0.410	0.405	0.410	0.400	0.410	1,136,000	463,240	0.4078	6.055	5.981	6.055	5.908	6.055	76,918	6.0225	0.00%
2006-02-10	0	0.410	0.405	0.410	0.400	0.410	976,000	398,360	0.4082	6.055	5.981	6.055	5.908	6.055	66,085	6.0280	2.50%
2006-02-09	0	0.400	0.400	0.410	0.400	0.415	1,064,000	433,600	0.4075	5.908	5.908	6.055	5.908	6.129	72,043	6.0186	-1.23%
2006-02-08	0	0.405	0.400	0.405	0.400	0.410	3,316,000	1,343,580	0.4052	5.981	5.908	5.981	5.908	6.055	224,525	5.9841	0.00%
2006-02-07	0	0.405	0.400	0.405	0.405	0.410	2,216,000	903,840	0.4079	5.981	5.908	5.981	5.981	6.055	150,045	6.0238	0.00%
2006-02-06	0	0.405	0.395	0.405	0.395	0.405	2,000,500	803,628	0.4017	5.981	5.834	5.981	5.834	5.981	135,453	5.9329	1.25%
2006-02-03	0	0.400	0.390	0.405	0.400	0.405	2,031,000	817,425	0.4025	5.908	5.760	5.981	5.908	5.981	137,518	5.9441	-1.23%
2006-02-02	0	0.405	0.395	0.410	0.400	0.410	1,602,000	648,860	0.4050	5.981	5.834	6.055	5.908	6.055	108,471	5.9819	0.00%
2006-02-01	0	0.405	0.395	0.405	0.400	0.415	1,200,000	486,760	0.4056	5.981	5.834	5.981	5.908	6.129	81,252	5.9908	-2.41%
2006-01-27	0	0.415	0.405	0.415	0.410	0.425	1,092,500	456,115	0.4175	6.129	5.981	6.129	6.055	6.277	73,973	6.1660	0.00%
2006-01-26	0	0.415	0.410	0.420	0.405	0.420	2,528,000	1,038,000	0.4106	6.129	6.055	6.203	5.981	6.203	171,170	6.0641	1.22%
2006-01-25	0	0.410	0.405	0.410	0.405	0.420	2,876,000	1,184,460	0.4118	6.055	5.981	6.055	5.981	6.203	194,733	6.0825	-1.20%
2006-01-24	0	0.415	0.410	0.415	0.410	0.425	2,689,000	1,123,020	0.4176	6.129	6.055	6.129	6.055	6.277	182,071	6.1680	-2.35%
2006-01-23	0	0.425	0.410	0.425	0.410	0.425	2,125,866	872,688	0.4105	6.277	6.055	6.277	6.055	6.277	143,942	6.0628	2.41%
2006-01-20	0	0.415	0.415	0.420	0.415	0.425	4,512,000	1,891,360	0.4192	6.129	6.129	6.203	6.129	6.277	305,506	6.1909	-2.35%
2006-01-19	0	0.425	0.415	0.425	0.410	0.435	5,128,000	2,158,600	0.4209	6.277	6.129	6.277	6.055	6.424	347,215	6.2169	-1.16%
2006-01-18	0	0.430	0.425	0.430	0.410	0.440	5,880,000	2,520,120	0.4286	6.351	6.277	6.351	6.055	6.498	398,133	6.3298	-1.15%
2006-01-17	0	0.435	0.425	0.435	0.425	0.450	8,986,500	3,885,185	0.4323	6.424	6.277	6.424	6.277	6.646	608,473	6.3851	-1.14%
2006-01-16	0	0.440	0.435	0.440	0.415	0.440	4,721,500	1,989,113	0.4213	6.498	6.424	6.498	6.129	6.498	319,691	6.2220	6.02%
2006-01-13	0	0.415	0.410	0.415	0.400	0.415	7,568,000	3,094,560	0.4089	6.129	6.055	6.129	5.908	6.129	512,427	6.0390	2.47%
2006-01-12	0	0.405	0.400	0.405	0.385	0.405	6,312,000	2,492,280	0.3948	5.981	5.908	5.981	5.686	5.981	427,383	5.8315	5.19%
2006-01-11	0	0.385	0.380	0.385	0.380	0.390	1,320,500	503,458	0.3813	5.686	5.612	5.686	5.612	5.760	89,411	5.6309	-1.28%
2006-01-10	0	0.390	0.380	0.390	0.380	0.390	1,200,000	461,120	0.3843	5.760	5.612	5.760	5.612	5.760	81,252	5.6752	-1.27%
2006-01-09	0	0.395	0.390	0.395	0.390	0.400	2,369,000	934,375	0.3944	5.834	5.760	5.834	5.760	5.908	160,404	5.8251	1.28%
2006-01-06	0	0.390	0.365	0.390	0.360	0.390	2,972,000	1,106,360	0.3723	5.760	5.391	5.760	5.317	5.760	201,233	5.4979	5.41%
2006-01-05	0	0.370	0.360	0.375	0.360	0.375	2,944,000	1,082,960	0.3679	5.465	5.317	5.538	5.317	5.538	199,337	5.4328	-0.80%
2006-01-04	0	0.375	0.365	0.375	0.375	0.385	1,648,000	622,280	0.3776	5.509	5.362	5.509	5.509	5.656	112,184	5.5470	-1.32%
2006-01-03	0	0.380	0.375	0.380	0.380	0.380	760,000	288,800	0.3800	5.582	5.509	5.582	5.582	5.582	51,735	5.5823	-1.30%
2005-12-30	0	0.385	0.375	0.390	0.380	0.385	1,072,429	411,114	0.3833	5.656	5.509	5.729	5.582	5.656	73,003	5.6315	0.00%
2005-12-29	0	0.385	0.370	0.385	0.370	0.385	2,408,000	914,960	0.3800	5.656	5.435	5.656	5.435	5.656	163,919	5.5818	1.32%
2005-12-28	0	0.380	0.370	0.385	0.370	0.390	1,248,000	466,560	0.3738	5.582	5.435	5.656	5.435	5.729	84,955	5.4919	2.70%
2005-12-23	0	0.370	0.365	0.370	0.370	0.380	3,464,000	1,292,160	0.3730	5.435	5.362	5.435	5.435	5.582	235,804	5.4798	-1.33%
2005-12-22	0	0.375	0.365	0.375	0.350	0.375	1,124,000	410,240	0.3650	5.509	5.362	5.509	5.142	5.509	76,514	5.3617	2.74%
2005-12-21	0	0.365	0.350	0.365	0.355	0.365	1,488,000	535,600	0.3599	5.362	5.142	5.362	5.215	5.362	101,292	5.2877	-1.35%
2005-12-20	0	0.370	0.360	0.370	0.360	0.370	1,344,000	487,520	0.3627	5.435	5.288	5.435	5.288	5.435	91,490	5.3287	2.78%
2005-12-19	0	0.360	0.345	0.360	0.340	0.380	2,680,000	959,480	0.3580	5.288	5.068	5.288	4.995	5.582	182,435	5.2593	-1.37%
2005-12-16	0	0.365	0.350	0.370	0.355	0.375	5,488,000	2,008,640	0.3660	5.362	5.142	5.435	5.215	5.509	373,583	5.3767	-1.35%
2005-12-15	0	0.370	0.365	0.370	0.370	0.380	2,792,500	1,034,813	0.3706	5.435	5.362	5.435	5.435	5.582	190,093	5.4437	-1.33%
2005-12-14	0	0.375	0.370	0.375	0.365	0.375	2,924,500	1,081,765	0.3699	5.509	5.435	5.509	5.362	5.509	199,079	5.4339	-1.32%
2005-12-13	0	0.380	0.375	0.385	0.370	0.395	1,800,000	693,760	0.3854	5.582	5.509	5.656	5.435	5.803	122,531	5.6619	-2.56%
2005-12-12	0	0.390	0.380	0.390	0.380	0.410	3,508,000	1,358,400	0.3872	5.729	5.582	5.729	5.582	6.023	238,799	5.6885	-3.70%
2005-12-09	0	0.405	0.395	0.405	0.400	0.430	4,368,000	1,778,440	0.4072	5.950	5.803	5.950	5.876	6.317	297,342	5.9811	0.00%
2005-12-08	0	0.405	0.400	0.405	0.400	0.415	7,216,000	2,937,320	0.4071	5.950	5.876	5.950	5.876	6.096	491,213	5.9797	-1.22%
2005-12-07	0	0.410	0.405	0.410	0.385	0.425	10,039,090	4,118,414	0.4102	6.023	5.950	6.023	5.656	6.243	683,388	6.0265	-2.38%
2005-12-06	0	0.420	0.415	0.425	0.385	0.430	13,426,000	5,607,880	0.4177	6.170	6.096	6.243	5.656	6.317	913,944	6.1359	9.09%
2005-12-05	0	0.385	0.385	0.390	0.380	0.390	5,520,000	2,101,120	0.3806	5.656	5.656	5.729	5.582	5.729	375,761	5.5916	2.67%
2005-12-02	0	0.375	0.375	0.380	0.370	0.380	1,721,000	647,190	0.3761	5.509	5.509	5.582	5.435	5.582	117,153	5.5243	0.00%
2005-12-01	0	0.375	0.370	0.375	0.365	0.380	2,088,000	773,400	0.3704	5.509	5.435	5.509	5.362	5.582	142,136	5.4413	1.35%
2005-11-30	0	0.370	0.365	0.370	0.365	0.375	2,424,000	896,360	0.3698	5.435	5.362	5.435	5.362	5.509	165,008	5.4322	0.00%
2005-11-29	0	0.370	0.365	0.370	0.365	0.370	1,696,000	625,360	0.3687	5.435	5.362	5.435	5.362	5.435	115,451	5.4167	0.00%
2005-11-28	0	0.370	0.365	0.370	0.360	0.375	1,880,000	695,320	0.3699	5.435	5.362	5.435	5.288	5.509	127,977	5.4332	-1.33%
2005-11-25	0	0.375	0.365	0.375	0.370	0.380	5,776,000	2,145,920	0.3715	5.509	5.362	5.509	5.435	5.582	393,188	5.4577	0.00%
2005-11-24	0	0.375	0.370	0.375	0.365	0.375	6,168,000	2,267,240	0.3676	5.509	5.435	5.509	5.362	5.509	419,873	5.3998	1.35%
2005-11-23	0	0.370	0.365	0.370	0.355	0.375	7,798,000	2,837,300	0.3638	5.435	5.362	5.435	5.215	5.509	530,831	5.3450	1.37%
2005-11-22	0	0.365	0.360	0.365	0.360	0.365	8,110,000	2,922,480	0.3604	5.362	5.288	5.362	5.288	5.362	552,070	5.2937	1.39%
2005-11-21	0	0.360	0.360	0.365	0.350	0.360	8,272,000	2,909,320	0.3517	5.288	5.288	5.362	5.142	5.288	563,098	5.1666	1.41%
2005-11-18	0	0.355	0.345	0.355	0.350	0.355	1,909,000	669,290	0.3506	5.215	5.068	5.215	5.142	5.215	129,951	5.1503	-1.39%
2005-11-17	0	0.360	0.350	0.360	0.350	0.360	1,256,000	442,480	0.3523	5.288	5.142	5.288	5.142	5.288	85,499	5.1752	1.41%
2005-11-16	0	0.355	0.345	0.355	0.345	0.355	824,000	288,960	0.3507	5.215	5.068	5.215	5.068	5.215	56,092	5.1515	0.00%
2005-11-15	0	0.355	0.350	0.355	0.345	0.355	1,424,000	497,800	0.3496	5.215	5.142	5.215	5.068	5.215	96,936	5.1354	1.43%
2005-11-14	0	0.350	0.340	0.350	0.340	0.350	1,483,000	506,985	0.3419	5.142	4.995	5.142	4.995	5.142	100,952	5.0220	4.48%
2005-11-11	0	0.335	0.335	0.340	0.335	0.340	3,224,000	1,096,000	0.3400	4.921	4.921	4.995	4.921	4.995	219,466	4.9939	-1.47%
2005-11-10	0	0.340	0.335	0.340	0.340	0.340	1,480,000	503,200	0.3400	4.995	4.921	4.995	4.995	4.995	100,748	4.9947	0.00%
2005-11-09	0	0.340	0.335	0.345	0.340	0.340	3,368,000	1,145,120	0.3400	4.995	4.921	5.068	4.995	4.995	229,269	4.9947	0.00%
2005-11-08	0	0.340	0.335	0.340	0.335	0.340	5,264,000	1,788,720	0.3398	4.995	4.921	4.995	4.921	4.995	358,335	4.9918	0.00%
2005-11-07	0	0.340	0.335	0.340	0.335	0.345	6,540,500	2,225,458	0.3403	4.995	4.921	4.995	4.921	5.068	445,230	4.9985	-1.45%
2005-11-04	0	0.345	0.335	0.345	0.335	0.345	6,142,000	2,085,480	0.3395	5.068	4.921	5.068	4.921	5.068	418,103	4.9880	0.00%
2005-11-03	0	0.345	0.340	0.345	0.345	0.345	8,560,000	2,953,200	0.3450	5.068	4.995	5.068	5.068	5.068	582,702	5.0681	-1.43%
2005-11-02	0	0.350	0.340	0.350	0.345	0.350	9,520,000	3,285,000	0.3451	5.142	4.995	5.142	5.068	5.142	648,052	5.0690	0.00%
2005-11-01	0	0.350	0.340	0.350	0.345	0.350	4,448,000	1,546,800	0.3478	5.142	4.995	5.142	5.068	5.142	302,787	5.1085	1.45%
2005-10-31	0	0.345	0.340	0.345	0.340	0.350	4,666,500	1,610,840	0.3452	5.068	4.995	5.068	4.995	5.142	317,661	5.0709	-1.43%
2005-10-28	0	0.350	0.340	0.350	0.340	0.350	6,128,000	2,111,160	0.3445	5.142	4.995	5.142	4.995	5.142	417,150	5.0609	0.00%
2005-10-27	0	0.350	0.345	0.350	0.350	0.350	11,440,000	4,004,000	0.3500	5.142	5.068	5.142	5.142	5.142	778,752	5.1416	0.00%
2005-10-26	0	0.350	0.345	0.350	0.350	0.350	10,440,000	3,654,000	0.3500	5.142	5.068	5.142	5.142	5.142	710,679	5.1416	-1.41%
2005-10-25	0	0.355	0.340	0.355	0.345	0.355	17,808,000	6,169,600	0.3465	5.215	4.995	5.215	5.068	5.215	1,212,239	5.0894	2.90%
2005-10-24	0	0.345	0.345	0.350	0.340	0.350	1,568,000	541,040	0.3451	5.068	5.068	5.142	4.995	5.142	106,738	5.0689	0.00%
2005-10-21	0	0.345	0.340	0.350	0.345	0.350	9,792,000	3,421,360	0.3494	5.068	4.995	5.142	5.068	5.142	666,568	5.1328	-1.43%
2005-10-20	0	0.350	0.345	0.355	0.345	0.350	12,416,000	4,317,720	0.3478	5.142	5.068	5.215	5.068	5.142	845,191	5.1086	2.94%
2005-10-19	0	0.340	0.340	0.345	0.340	0.355	9,760,000	3,359,320	0.3442	4.995	4.995	5.068	4.995	5.215	664,390	5.0562	-4.23%
2005-10-18	0	0.355	0.350	0.360	0.350	0.355	10,040,000	3,562,200	0.3548	5.215	5.142	5.288	5.142	5.215	683,450	5.2121	0.00%
2005-10-17	0	0.355	0.345	0.355	0.340	0.355	8,296,000	2,877,440	0.3468	5.215	5.068	5.215	4.995	5.215	564,731	5.0952	1.43%
2005-10-14	0	0.350	0.340	0.350	0.340	0.360	12,338,000	4,359,800	0.3534	5.142	4.995	5.142	4.995	5.288	839,881	5.1910	1.45%
2005-10-13	0	0.345	0.335	0.345	0.340	0.345	9,376,000	3,214,080	0.3428	5.068	4.921	5.068	4.995	5.068	638,250	5.0358	0.00%
2005-10-12	0	0.345	0.335	0.345	0.340	0.350	2,276,500	786,760	0.3456	5.068	4.921	5.068	4.995	5.142	154,968	5.0769	-1.43%
2005-10-10	0	0.350	0.345	0.350	0.340	0.355	10,848,000	3,767,720	0.3473	5.142	5.068	5.142	4.995	5.215	738,453	5.1022	-1.41%
2005-10-07	0	0.355	0.345	0.355	0.345	0.355	15,344,000	5,357,960	0.3492	5.215	5.068	5.215	5.068	5.215	1,044,508	5.1297	2.90%
2005-10-06	0	0.345	0.340	0.345	0.340	0.350	10,621,000	3,685,105	0.3470	5.068	4.995	5.068	4.995	5.142	723,000	5.0970	-1.43%
2005-10-05	0	0.350	0.345	0.350	0.345	0.355	9,290,000	3,252,770	0.3501	5.142	5.068	5.142	5.068	5.215	632,396	5.1436	-1.41%
2005-10-04	0	0.355	0.345	0.355	0.345	0.355	8,318,000	2,911,660	0.3500	5.215	5.068	5.215	5.068	5.215	566,229	5.1422	0.00%
2005-10-03	0	0.355	0.350	0.355	0.350	0.355	2,648,000	929,680	0.3511	5.215	5.142	5.215	5.142	5.215	180,257	5.1575	0.00%
2005-09-30	0	0.355	0.355	0.360	0.340	0.360	4,733,000	1,649,290	0.3485	5.215	5.215	5.288	4.995	5.288	322,188	5.1190	0.00%
2005-09-29	0	0.355	0.350	0.355	0.345	0.355	5,408,000	1,892,880	0.3500	5.215	5.142	5.215	5.068	5.215	368,137	5.1418	1.43%
2005-09-28	0	0.350	0.350	0.360	0.350	0.360	6,456,000	2,295,760	0.3556	5.142	5.142	5.288	5.142	5.288	439,477	5.2238	-1.41%
2005-09-27	0	0.355	0.345	0.360	0.350	0.360	4,232,000	1,504,920	0.3556	5.215	5.068	5.288	5.142	5.288	288,084	5.2239	-4.05%
2005-09-26	0	0.370	0.365	0.370	0.345	0.375	20,944,000	7,517,400	0.3589	5.435	5.362	5.435	5.068	5.509	1,425,715	5.2727	7.25%
2005-09-23	0	0.345	0.340	0.350	0.345	0.345	2,312,000	797,640	0.3450	5.068	4.995	5.142	5.068	5.068	157,384	5.0681	-1.43%
2005-09-22	0	0.350	0.340	0.350	0.345	0.350	5,160,000	1,781,000	0.3452	5.142	4.995	5.142	5.068	5.142	351,255	5.0704	-1.41%
2005-09-21	0	0.355	0.345	0.355	0.345	0.360	11,216,000	3,935,120	0.3508	5.215	5.068	5.215	5.068	5.288	763,504	5.1540	-1.39%
2005-09-20	0	0.360	0.350	0.360	0.350	0.365	3,728,000	1,332,440	0.3574	5.288	5.142	5.288	5.142	5.362	253,775	5.2505	2.86%
2005-09-16	0	0.350	0.345	0.350	0.340	0.350	3,464,000	1,195,240	0.3450	5.142	5.068	5.142	4.995	5.142	235,804	5.0688	2.94%
2005-09-15	0	0.340	0.340	0.350	0.340	0.350	5,647,500	1,948,400	0.3450	4.995	4.995	5.142	4.995	5.142	384,441	5.0681	-2.86%
2005-09-14	0	0.350	0.340	0.350	0.345	0.350	10,496,000	3,623,120	0.3452	5.142	4.995	5.142	5.068	5.142	714,491	5.0709	0.00%
2005-09-13	0	0.350	0.340	0.355	0.350	0.350	776,000	271,600	0.3500	5.142	4.995	5.215	5.142	5.142	52,824	5.1416	0.00%
2005-09-12	0	0.350	0.340	0.350	0.345	0.355	14,312,000	4,983,280	0.3482	5.142	4.995	5.142	5.068	5.215	974,257	5.1150	0.00%
2005-09-09	0	0.350	0.345	0.360	0.340	0.355	15,888,000	5,630,240	0.3544	5.142	5.068	5.288	4.995	5.215	1,081,539	5.2058	-1.41%
2005-09-08	0	0.355	0.345	0.355	0.340	0.360	10,344,000	3,693,280	0.3570	5.215	5.068	5.215	4.995	5.288	704,144	5.2451	1.43%
2005-09-07	0	0.350	0.340	0.350	0.345	0.350	8,064,000	2,819,960	0.3497	5.142	4.995	5.142	5.068	5.142	548,938	5.1371	0.00%
2005-09-06	0	0.350	0.345	0.350	0.340	0.350	2,176,000	753,400	0.3462	5.142	5.068	5.142	4.995	5.142	148,126	5.0862	-1.41%
2005-09-05	0	0.355	0.340	0.355	0.350	0.355	840,500	294,360	0.3502	5.215	4.995	5.215	5.142	5.215	57,215	5.1448	1.43%
2005-09-02	0	0.350	0.350	0.355	0.350	0.355	1,184,000	414,480	0.3501	5.142	5.142	5.215	5.142	5.215	80,598	5.1426	-1.41%
2005-09-01	0	0.355	0.350	0.355	0.350	0.355	1,736,000	608,080	0.3503	5.215	5.142	5.215	5.142	5.215	118,174	5.1456	-1.39%
2005-08-31	0	0.360	0.350	0.360	0.355	0.360	1,168,000	415,640	0.3559	5.288	5.142	5.288	5.215	5.288	79,509	5.2276	0.00%
2005-08-30	0	0.360	0.350	0.360	0.350	0.360	1,120,500	397,125	0.3544	5.288	5.142	5.288	5.142	5.288	76,275	5.2065	0.00%
2005-08-29	0	0.360	0.350	0.360	0.350	0.360	592,000	211,840	0.3578	5.288	5.142	5.288	5.142	5.288	40,299	5.2567	0.00%
2005-08-26	0	0.360	0.350	0.360	0.360	0.365	968,000	348,600	0.3601	5.288	5.142	5.288	5.288	5.362	65,894	5.2903	-1.37%
2005-08-25	0	0.365	0.350	0.365	0.360	0.365	1,024,000	368,760	0.3601	5.362	5.142	5.362	5.288	5.362	69,706	5.2902	1.39%
2005-08-24	0	0.360	0.350	0.360	0.360	0.365	2,888,000	1,041,400	0.3606	5.288	5.142	5.288	5.288	5.362	196,594	5.2972	-1.37%
2005-08-23	0	0.365	0.355	0.365	0.360	0.365	3,704,000	1,334,880	0.3604	5.362	5.215	5.362	5.288	5.362	252,141	5.2942	0.00%
2005-08-22	0	0.365	0.355	0.365	0.360	0.365	832,000	302,400	0.3635	5.362	5.215	5.362	5.288	5.362	56,637	5.3393	4.29%
2005-08-19	0	0.350	0.350	0.365	0.350	0.365	3,928,000	1,417,800	0.3609	5.142	5.142	5.362	5.142	5.362	267,390	5.3024	-4.11%
2005-08-18	0	0.365	0.360	0.365	0.355	0.365	3,160,000	1,138,800	0.3604	5.362	5.288	5.362	5.215	5.362	215,110	5.2940	1.39%
2005-08-17	0	0.360	0.350	0.365	0.350	0.360	1,536,000	542,080	0.3529	5.288	5.142	5.362	5.142	5.288	104,560	5.1844	0.00%
2005-08-16	0	0.360	0.350	0.360	0.355	0.365	1,495,000	533,950	0.3572	5.288	5.142	5.288	5.215	5.362	101,769	5.2467	-2.70%
2005-08-15	0	0.370	0.360	0.370	0.365	0.370	864,000	315,440	0.3651	5.435	5.288	5.435	5.362	5.435	58,815	5.3633	0.00%
2005-08-12	0	0.370	0.355	0.370	0.360	0.370	1,053,000	383,740	0.3644	5.435	5.215	5.435	5.288	5.435	71,681	5.3535	0.00%
2005-08-11	0	0.370	0.360	0.370	0.360	0.370	5,413,000	1,964,180	0.3629	5.435	5.288	5.435	5.288	5.435	368,478	5.3305	1.37%
2005-08-10	0	0.365	0.360	0.365	0.365	0.370	760,000	279,080	0.3672	5.362	5.288	5.362	5.362	5.435	51,735	5.3944	0.00%
2005-08-09	0	0.365	0.355	0.365	0.365	0.365	872,000	318,280	0.3650	5.362	5.215	5.362	5.362	5.362	59,359	5.3619	-1.35%
2005-08-08	0	0.370	0.355	0.370	0.360	0.375	1,176,000	429,320	0.3651	5.435	5.215	5.435	5.288	5.509	80,054	5.3629	0.00%
2005-08-05	0	0.370	0.355	0.370	0.355	0.370	872,878	317,410	0.3636	5.435	5.215	5.435	5.215	5.435	59,419	5.3419	1.37%
2005-08-04	0	0.365	0.355	0.365	0.360	0.370	1,386,000	502,660	0.3627	5.362	5.215	5.362	5.288	5.435	94,349	5.3277	-1.35%
2005-08-03	0	0.370	0.355	0.370	0.355	0.370	1,313,000	478,140	0.3642	5.435	5.215	5.435	5.215	5.435	89,379	5.3496	1.37%
2005-08-02	0	0.365	0.355	0.370	0.360	0.375	1,607,000	584,710	0.3639	5.362	5.215	5.435	5.288	5.509	109,393	5.3450	1.39%
2005-08-01	0	0.360	0.350	0.360	0.350	0.360	948,500	336,245	0.3545	5.288	5.142	5.288	5.142	5.288	64,567	5.2077	0.00%
2005-07-29	0	0.360	0.350	0.360	0.345	0.360	1,560,000	543,600	0.3485	5.288	5.142	5.288	5.068	5.288	106,193	5.1190	1.41%
2005-07-28	0	0.355	0.345	0.355	0.340	0.355	6,792,000	2,324,360	0.3422	5.215	5.068	5.215	4.995	5.215	462,350	5.0273	1.43%
2005-07-27	0	0.350	0.335	0.350	0.335	0.350	488,000	167,880	0.3440	5.142	4.921	5.142	4.921	5.142	33,219	5.0537	0.00%
2005-07-26	0	0.350	0.340	0.350	0.335	0.350	292,500	101,618	0.3474	5.142	4.995	5.142	4.921	5.142	19,911	5.1035	0.00%
2005-07-25	0	0.350	0.335	0.350	0.340	0.350	4,012,787	1,368,852	0.3411	5.142	4.921	5.142	4.995	5.142	273,161	5.0111	2.94%
2005-07-22	0	0.340	0.335	0.345	0.340	0.345	5,544,000	1,887,560	0.3405	4.995	4.921	5.068	4.995	5.068	377,395	5.0015	-1.45%
2005-07-21	0	0.345	0.335	0.345	0.345	0.345	976,000	336,720	0.3450	5.068	4.921	5.068	5.068	5.068	66,439	5.0681	0.00%
2005-07-20	0	0.345	0.335	0.345	0.330	0.345	5,704,000	1,914,400	0.3356	5.068	4.921	5.068	4.848	5.068	388,287	4.9304	2.99%
2005-07-19	0	0.335	0.330	0.340	0.330	0.340	2,999,500	1,006,285	0.3355	4.921	4.848	4.995	4.848	4.995	204,184	4.9283	-1.47%
2005-07-18	0	0.340	0.335	0.345	0.335	0.340	1,104,000	375,320	0.3400	4.995	4.921	5.068	4.921	4.995	75,152	4.9941	0.00%
2005-07-15	0	0.340	0.330	0.345	0.340	0.345	320,000	108,920	0.3404	4.995	4.848	5.068	4.995	5.068	21,783	5.0002	0.00%
2005-07-14	0	0.340	0.330	0.340	0.335	0.340	627,000	212,555	0.3390	4.995	4.848	4.995	4.921	4.995	42,682	4.9800	0.00%
2005-07-13	0	0.340	0.330	0.340	0.330	0.340	1,184,500	398,275	0.3362	4.995	4.848	4.995	4.848	4.995	80,632	4.9394	-1.45%
2005-07-12	0	0.345	0.340	0.345	0.330	0.345	2,288,000	780,600	0.3412	5.068	4.995	5.068	4.848	5.068	155,750	5.0119	1.47%
2005-07-11	0	0.340	0.335	0.345	0.340	0.340	892,500	303,360	0.3399	4.995	4.921	5.068	4.995	4.995	60,755	4.9932	-1.45%
2005-07-08	0	0.345	0.330	0.345	0.335	0.345	696,000	235,800	0.3388	5.068	4.848	5.068	4.921	5.068	47,379	4.9769	0.00%
2005-07-07	0	0.345	0.330	0.345	0.330	0.345	1,648,000	556,920	0.3379	5.068	4.848	5.068	4.848	5.068	112,184	4.9644	0.00%
2005-07-06	0	0.345	0.335	0.350	0.340	0.350	1,008,000	347,040	0.3443	5.068	4.921	5.142	4.995	5.142	68,617	5.0576	-1.43%
2005-07-05	0	0.350	0.335	0.350	0.345	0.350	2,024,000	698,400	0.3451	5.142	4.921	5.142	5.068	5.142	137,779	5.0690	0.00%
2005-07-04	0	0.350	0.335	0.350	0.335	0.350	640,000	221,360	0.3459	5.142	4.921	5.142	4.921	5.142	43,567	5.0810	0.00%
2005-06-30	0	0.350	0.335	0.350	0.340	0.350	11,712,000	3,984,400	0.3402	5.142	4.921	5.142	4.995	5.142	797,268	4.9976	0.00%
2005-06-29	0	0.350	0.335	0.350	0.330	0.390	952,000	320,520	0.3367	5.142	4.921	5.142	4.848	5.729	64,805	4.9459	2.94%
2005-06-28	0	0.340	0.340	0.345	0.330	0.340	1,586,000	534,540	0.3370	4.995	4.995	5.068	4.848	4.995	107,963	4.9511	1.49%
2005-06-27	0	0.335	0.325	0.335	0.325	0.335	1,100,500	363,550	0.3303	4.921	4.774	4.921	4.774	4.921	74,914	4.8529	0.00%
2005-06-24	0	0.335	0.330	0.335	0.330	0.340	968,000	320,640	0.3312	4.921	4.848	4.921	4.848	4.995	65,894	4.8660	-1.47%
2005-06-23	0	0.340	0.335	0.340	0.330	0.340	320,000	106,840	0.3339	4.995	4.921	4.995	4.848	4.995	21,783	4.9047	3.03%
2005-06-22	0	0.330	0.330	0.340	0.330	0.340	1,040,000	346,800	0.3335	4.848	4.848	4.995	4.848	4.995	70,796	4.8986	-2.94%
2005-06-21	0	0.340	0.335	0.340	0.335	0.340	328,000	110,120	0.3357	4.995	4.921	4.995	4.921	4.995	22,328	4.9320	0.00%
2005-06-20	0	0.340	0.330	0.340	0.335	0.340	464,000	155,560	0.3353	4.995	4.848	4.995	4.921	4.995	31,586	4.9250	0.00%
2005-06-17	0	0.340	0.335	0.340	0.330	0.340	408,000	137,120	0.3361	4.995	4.921	4.995	4.848	4.995	27,774	4.9371	0.00%
2005-06-16	0	0.340	0.330	0.340	0.330	0.345	574,000	193,570	0.3372	4.995	4.848	4.995	4.848	5.068	39,074	4.9540	-1.45%
2005-06-15	0	0.345	0.335	0.345	0.340	0.345	800,000	275,840	0.3448	5.068	4.921	5.068	4.995	5.068	54,458	5.0652	0.00%
2005-06-14	0	0.345	0.340	0.345	0.345	0.345	16,000	5,520	0.3450	5.068	4.995	5.068	5.068	5.068	1,089	5.0681	1.47%
2005-06-13	0	0.340	0.340	0.345	0.340	0.350	1,088,000	376,040	0.3456	4.995	4.995	5.068	4.995	5.142	74,063	5.0773	0.00%
2005-06-10	0	0.340	0.340	0.350	0.340	0.350	896,000	309,120	0.3450	4.995	4.995	5.142	4.995	5.142	60,993	5.0681	-2.86%
2005-06-09	0	0.350	0.345	0.350	0.345	0.350	872,000	304,400	0.3491	5.142	5.068	5.142	5.068	5.142	59,359	5.1281	-1.41%
2005-06-08	0	0.355	0.345	0.355	0.345	0.355	2,112,000	734,320	0.3477	5.215	5.068	5.215	5.068	5.215	143,770	5.1076	2.90%
2005-06-07	0	0.345	0.340	0.350	0.340	0.345	1,152,000	397,160	0.3448	5.068	4.995	5.142	4.995	5.068	78,420	5.0645	0.00%
2005-06-06	0	0.345	0.340	0.350	0.345	0.350	720,000	251,600	0.3494	5.068	4.995	5.142	5.068	5.142	49,012	5.1334	-1.43%
2005-06-03	0	0.350	0.340	0.350	0.340	0.350	1,240,000	427,720	0.3449	5.142	4.995	5.142	4.995	5.142	84,410	5.0672	1.45%
2005-06-02	0	0.345	0.335	0.345	0.340	0.350	1,192,000	410,080	0.3440	5.068	4.921	5.068	4.995	5.142	81,143	5.0538	0.00%
2005-06-01	0	0.345	0.340	0.345	0.345	0.355	800,000	278,600	0.3483	5.068	4.995	5.068	5.068	5.215	54,458	5.1159	-2.82%
2005-05-31	0	0.355	0.345	0.355	0.345	0.355	480,000	167,120	0.3482	5.215	5.068	5.215	5.068	5.215	32,675	5.1146	2.90%
2005-05-30	0	0.345	0.340	0.345	0.335	0.345	1,130,500	388,868	0.3440	5.068	4.995	5.068	4.921	5.068	76,956	5.0531	-1.43%
2005-05-27	0	0.350	0.340	0.350	0.345	0.350	1,040,000	359,000	0.3452	5.142	4.995	5.142	5.068	5.142	70,796	5.0709	0.00%
2005-05-26	0	0.350	0.345	0.350	0.345	0.350	1,096,000	378,960	0.3458	5.142	5.068	5.142	5.068	5.142	74,608	5.0794	0.00%
2005-05-25	0	0.350	0.345	0.350	0.345	0.350	1,576,000	548,600	0.3481	5.142	5.068	5.142	5.068	5.142	107,283	5.1136	-1.41%
2005-05-24	0	0.355	0.345	0.355	0.345	0.355	3,296,000	1,157,760	0.3513	5.215	5.068	5.215	5.068	5.215	224,368	5.1601	1.43%
2005-05-23	0	0.350	0.340	0.350	0.345	0.365	3,608,000	1,284,800	0.3561	5.142	4.995	5.142	5.068	5.362	245,606	5.2311	-2.78%
2005-05-20	0	0.360	0.340	0.360	0.345	0.360	1,064,000	368,960	0.3468	5.288	4.995	5.288	5.068	5.288	72,429	5.0941	2.86%
2005-05-19	0	0.350	0.340	0.350	0.345	0.350	952,000	331,040	0.3477	5.142	4.995	5.142	5.068	5.142	64,805	5.1082	1.45%
2005-05-18	0	0.345	0.340	0.350	0.345	0.350	960,000	334,640	0.3486	5.068	4.995	5.142	5.068	5.142	65,350	5.1207	-1.43%
2005-05-17	0	0.350	0.340	0.350	0.345	0.360	1,682,000	591,800	0.3518	5.142	4.995	5.142	5.068	5.288	114,498	5.1686	-2.78%
2005-05-13	0	0.360	0.350	0.360	0.350	0.360	928,000	332,920	0.3588	5.288	5.142	5.288	5.142	5.288	63,171	5.2701	0.00%
2005-05-12	0	0.360	0.355	0.365	0.355	0.365	4,888,000	1,780,200	0.3642	5.288	5.215	5.362	5.215	5.362	332,739	5.3501	0.00%
2005-05-11	0	0.360	0.355	0.365	0.355	0.365	962,000	346,300	0.3600	5.288	5.215	5.362	5.215	5.362	65,486	5.2882	-2.70%
2005-05-10	0	0.370	0.360	0.370	0.365	0.370	993,000	364,620	0.3672	5.435	5.288	5.435	5.362	5.435	67,596	5.3941	0.00%
2005-05-09	0	0.370	0.360	0.370	0.365	0.370	944,000	348,120	0.3688	5.435	5.288	5.435	5.362	5.435	64,261	5.4173	2.78%
2005-05-06	0	0.360	0.360	0.370	0.360	0.370	920,000	338,080	0.3675	5.288	5.288	5.435	5.288	5.435	62,627	5.3983	-2.70%
2005-05-05	0	0.370	0.360	0.370	0.360	0.370	1,416,000	514,960	0.3637	5.435	5.288	5.435	5.288	5.435	96,391	5.3424	1.37%
2005-05-04	0	0.365	0.350	0.370	0.355	0.370	5,952,000	2,169,080	0.3644	5.362	5.142	5.435	5.215	5.435	405,169	5.3535	0.00%
2005-05-03	0	0.365	0.350	0.365	0.355	0.365	5,824,000	2,120,280	0.3641	5.362	5.142	5.362	5.215	5.362	396,456	5.3481	4.29%
2005-04-29	0	0.350	0.340	0.350	0.340	0.350	880,000	305,440	0.3471	5.142	4.995	5.142	4.995	5.142	59,904	5.0988	1.45%
2005-04-28	0	0.345	0.345	0.350	0.345	0.360	2,744,000	971,200	0.3539	5.068	5.068	5.142	5.068	5.288	186,792	5.1994	-4.17%
2005-04-27	0	0.360	0.350	0.360	0.350	0.360	896,000	320,000	0.3571	5.288	5.142	5.288	5.142	5.288	60,993	5.2465	-1.37%
2005-04-26	0	0.365	0.355	0.365	0.355	0.365	1,397,000	504,035	0.3608	5.362	5.215	5.362	5.215	5.362	95,098	5.3002	0.00%
2005-04-25	0	0.365	0.355	0.365	0.360	0.370	600,000	219,080	0.3651	5.362	5.215	5.362	5.288	5.435	40,844	5.3639	0.00%
2005-04-22	0	0.365	0.355	0.365	0.350	0.365	1,224,000	436,040	0.3562	5.362	5.215	5.362	5.142	5.362	83,321	5.2333	1.39%
2005-04-21	0	0.360	0.350	0.360	0.350	0.360	257,500	91,415	0.3550	5.288	5.142	5.288	5.142	5.288	17,529	5.2152	0.00%
2005-04-20	0	0.360	0.345	0.360	0.345	0.360	776,000	277,040	0.3570	5.288	5.068	5.288	5.068	5.288	52,824	5.2445	0.00%
2005-04-19	0	0.360	0.340	0.360	0.350	0.365	608,000	216,680	0.3564	5.288	4.995	5.288	5.142	5.362	41,388	5.2353	2.86%
2005-04-18	0	0.350	0.340	0.350	0.350	0.365	232,000	82,200	0.3543	5.142	4.995	5.142	5.142	5.362	15,793	5.2049	-4.11%
2005-04-15	0	0.365	0.360	0.365	0.365	0.365	464,000	169,360	0.3650	5.362	5.288	5.362	5.362	5.362	31,586	5.3619	-1.35%
2005-04-14	0	0.370	0.360	0.370	0.360	0.370	1,408,000	517,200	0.3673	5.435	5.288	5.435	5.288	5.435	95,846	5.3961	-1.33%
2005-04-13	0	0.375	0.365	0.375	0.370	0.375	1,032,000	386,200	0.3742	5.509	5.362	5.509	5.435	5.509	70,251	5.4974	0.00%
2005-04-12	0	0.375	0.360	0.375	0.360	0.375	924,500	341,405	0.3693	5.509	5.288	5.509	5.288	5.509	62,933	5.4249	0.00%
2005-04-11	0	0.375	0.365	0.375	0.370	0.380	952,000	355,960	0.3739	5.509	5.362	5.509	5.435	5.582	64,805	5.4928	0.00%
2005-04-08	0	0.375	0.365	0.375	0.370	0.380	1,632,000	611,840	0.3749	5.509	5.362	5.509	5.435	5.582	111,095	5.5074	-1.32%
2005-04-07	0	0.380	0.365	0.380	0.370	0.385	1,115,000	418,570	0.3754	5.582	5.362	5.582	5.435	5.656	75,901	5.5147	-1.30%
2005-04-06	0	0.385	0.375	0.385	0.375	0.385	7,488,000	2,845,400	0.3800	5.656	5.509	5.656	5.509	5.656	509,729	5.5822	1.32%
2005-04-04	0	0.380	0.370	0.380	0.370	0.395	7,432,000	2,830,080	0.3808	5.582	5.435	5.582	5.435	5.803	505,916	5.5940	1.33%
2005-04-01	0	0.375	0.355	0.375	0.350	0.375	1,896,000	688,720	0.3632	5.509	5.215	5.509	5.142	5.509	129,066	5.3362	7.14%
2005-03-31	0	0.350	0.340	0.355	0.340	0.355	1,840,000	644,560	0.3503	5.142	4.995	5.215	4.995	5.215	125,254	5.1460	1.45%
2005-03-30	0	0.345	0.335	0.350	0.335	0.355	1,312,000	446,840	0.3406	5.068	4.921	5.142	4.921	5.215	89,311	5.0032	-2.82%
2005-03-29	0	0.355	0.345	0.355	0.335	0.365	1,936,000	678,080	0.3502	5.215	5.068	5.215	4.921	5.362	131,789	5.1452	-5.33%
2005-03-24	0	0.375	0.360	0.375	0.365	0.415	12,984,000	5,085,040	0.3916	5.509	5.288	5.509	5.362	6.096	883,856	5.7532	-2.60%
2005-03-23	0	0.385	0.380	0.385	0.370	0.430	13,176,000	5,319,920	0.4038	5.656	5.582	5.656	5.435	6.317	896,926	5.9313	1.32%
2005-03-22	0	0.380	0.350	0.380	0.350	0.380	2,256,000	829,360	0.3676	5.582	5.142	5.582	5.142	5.582	153,572	5.4005	2.70%
2005-03-21	0	0.370	0.360	0.370	0.365	0.380	336,000	125,000	0.3720	5.435	5.288	5.435	5.362	5.582	22,872	5.4651	1.37%
2005-03-18	0	0.365	0.365	0.375	0.365	0.375	2,152,000	805,520	0.3743	5.362	5.362	5.509	5.362	5.509	146,492	5.4987	-5.19%
2005-03-17	0	0.385	0.380	0.385	0.375	0.385	829,000	318,215	0.3839	5.656	5.582	5.656	5.509	5.656	56,432	5.6389	1.32%
2005-03-16	0	0.380	0.380	0.385	0.375	0.390	2,760,000	1,059,360	0.3838	5.582	5.582	5.656	5.509	5.729	187,881	5.6385	2.70%
2005-03-15	0	0.370	0.370	0.380	0.370	0.380	1,048,000	391,960	0.3740	5.435	5.435	5.582	5.435	5.582	71,340	5.4942	-2.63%
2005-03-14	0	0.380	0.375	0.380	0.370	0.380	1,336,000	503,880	0.3772	5.582	5.509	5.582	5.435	5.582	90,945	5.5405	1.33%
2005-03-11	0	0.375	0.375	0.380	0.375	0.385	3,680,000	1,398,080	0.3799	5.509	5.509	5.582	5.509	5.656	250,508	5.5810	-1.32%
2005-03-10	0	0.380	0.370	0.385	0.375	0.380	6,464,000	2,452,920	0.3795	5.582	5.435	5.656	5.509	5.582	440,022	5.5745	0.00%
2005-03-09	0	0.380	0.380	0.390	0.380	0.395	3,112,000	1,206,400	0.3877	5.582	5.582	5.729	5.582	5.803	211,842	5.6948	-1.30%
2005-03-08	0	0.385	0.380	0.385	0.385	0.405	8,424,000	3,284,080	0.3898	5.656	5.582	5.656	5.656	5.950	573,445	5.7269	1.32%
2005-03-07	0	0.380	0.375	0.390	0.355	0.400	7,665,000	2,871,360	0.3746	5.582	5.509	5.729	5.215	5.876	521,777	5.5030	5.56%
2005-03-04	0	0.360	0.350	0.360	0.350	0.360	2,176,000	770,600	0.3541	5.288	5.142	5.288	5.142	5.288	148,126	5.2023	1.41%
2005-03-03	0	0.355	0.345	0.360	0.355	0.355	1,088,000	386,240	0.3550	5.215	5.068	5.288	5.215	5.215	74,063	5.2150	-1.39%
2005-03-02	0	0.360	0.345	0.360	0.350	0.360	1,246,628	443,290	0.3556	5.288	5.068	5.288	5.142	5.288	84,861	5.2237	1.41%
2005-03-01	0	0.355	0.345	0.360	0.350	0.355	1,536,000	538,200	0.3504	5.215	5.068	5.288	5.142	5.215	104,560	5.1473	0.00%
2005-02-28	0	0.355	0.350	0.360	0.355	0.360	1,283,500	456,755	0.3559	5.215	5.142	5.288	5.215	5.288	87,371	5.2277	0.00%
2005-02-25	0	0.355	0.345	0.360	0.345	0.355	1,672,000	583,280	0.3489	5.215	5.068	5.288	5.068	5.215	113,818	5.1247	1.43%
2005-02-24	0	0.350	0.345	0.350	0.345	0.350	1,952,000	675,000	0.3458	5.142	5.068	5.142	5.068	5.142	132,878	5.0798	0.00%
2005-02-23	0	0.350	0.340	0.350	0.345	0.350	1,320,000	458,800	0.3476	5.142	4.995	5.142	5.068	5.142	89,856	5.1059	0.00%
2005-02-22	0	0.350	0.340	0.355	0.350	0.355	1,536,000	539,520	0.3513	5.142	4.995	5.215	5.142	5.215	104,560	5.1599	1.45%
2005-02-21	0	0.345	0.340	0.350	0.340	0.345	1,387,000	478,280	0.3448	5.068	4.995	5.142	4.995	5.068	94,417	5.0656	-1.43%
2005-02-18	0	0.350	0.340	0.350	0.345	0.350	1,936,000	669,200	0.3457	5.142	4.995	5.142	5.068	5.142	131,789	5.0778	0.00%
2005-02-17	0	0.350	0.345	0.350	0.340	0.350	1,592,000	549,000	0.3448	5.142	5.068	5.142	4.995	5.142	108,372	5.0659	0.00%
2005-02-16	0	0.350	0.345	0.355	0.350	0.355	1,496,000	524,200	0.3504	5.142	5.068	5.215	5.142	5.215	101,837	5.1475	0.00%
2005-02-15	0	0.350	0.340	0.355	0.345	0.350	1,777,500	614,480	0.3457	5.142	4.995	5.215	5.068	5.142	120,999	5.0784	0.00%
2005-02-14	0	0.350	0.340	0.350	0.345	0.350	1,072,000	370,240	0.3454	5.142	4.995	5.142	5.068	5.142	72,974	5.0736	0.00%
2005-02-08	0	0.350	0.340	0.350	0.345	0.350	648,000	224,160	0.3459	5.142	4.995	5.142	5.068	5.142	44,111	5.0817	0.00%
2005-02-07	0	0.350	0.340	0.350	0.345	0.350	1,136,000	392,000	0.3451	5.142	4.995	5.142	5.068	5.142	77,331	5.0691	0.00%
2005-02-04	0	0.350	0.340	0.350	0.345	0.355	5,496,000	1,901,400	0.3460	5.142	4.995	5.142	5.068	5.215	374,128	5.0822	0.00%
2005-02-03	0	0.350	0.340	0.350	0.340	0.350	1,269,000	439,055	0.3460	5.142	4.995	5.142	4.995	5.142	86,384	5.0826	0.00%
2005-02-02	0	0.350	0.340	0.350	0.340	0.355	11,792,000	4,046,720	0.3432	5.142	4.995	5.142	4.995	5.215	802,713	5.0413	-1.41%
2005-02-01	0	0.355	0.350	0.360	0.350	0.360	1,968,000	697,960	0.3547	5.215	5.142	5.288	5.142	5.288	133,967	5.2099	-1.39%
2005-01-31	0	0.360	0.350	0.360	0.350	0.360	1,875,500	672,000	0.3583	5.288	5.142	5.288	5.142	5.288	127,670	5.2636	-1.37%
2005-01-28	0	0.365	0.350	0.365	0.355	0.365	2,304,000	830,280	0.3604	5.362	5.142	5.362	5.215	5.362	156,840	5.2938	0.00%
2005-01-27	0	0.365	0.350	0.395	0.355	0.370	1,545,000	553,410	0.3582	5.362	5.142	5.803	5.215	5.435	105,172	5.2619	1.39%
2005-01-26	0	0.360	0.355	0.360	0.355	0.370	2,152,000	771,280	0.3584	5.288	5.215	5.288	5.215	5.435	146,492	5.2650	0.00%
2005-01-25	0	0.360	0.350	0.360	0.345	0.360	1,224,000	427,160	0.3490	5.288	5.142	5.288	5.068	5.288	83,321	5.1267	4.35%
2005-01-24	0	0.345	0.335	0.345	0.340	0.350	2,048,000	704,960	0.3442	5.068	4.921	5.068	4.995	5.142	139,413	5.0566	-1.43%
2005-01-21	0	0.350	0.345	0.350	0.345	0.350	1,512,000	525,800	0.3478	5.142	5.068	5.142	5.068	5.142	102,926	5.1085	0.00%
2005-01-20	0	0.350	0.345	0.350	0.345	0.360	2,208,000	774,760	0.3509	5.142	5.068	5.142	5.068	5.288	150,305	5.1546	-1.41%
2005-01-19	0	0.355	0.345	0.355	0.345	0.360	1,368,000	485,080	0.3546	5.215	5.068	5.215	5.068	5.288	93,123	5.2090	-2.74%
2005-01-18	0	0.365	0.345	0.365	0.350	0.365	1,520,000	536,400	0.3529	5.362	5.068	5.362	5.142	5.362	103,471	5.1841	4.29%
2005-01-17	0	0.350	0.340	0.350	0.345	0.350	1,792,000	625,560	0.3491	5.142	4.995	5.142	5.068	5.142	121,986	5.1281	-1.41%
2005-01-14	0	0.355	0.345	0.355	0.350	0.355	3,760,000	1,319,800	0.3510	5.215	5.068	5.215	5.142	5.215	255,953	5.1564	0.00%
2005-01-13	0	0.355	0.345	0.355	0.340	0.355	2,576,000	899,520	0.3492	5.215	5.068	5.215	4.995	5.215	175,355	5.1297	2.90%
2005-01-12	0	0.345	0.335	0.345	0.335	0.345	1,240,000	422,600	0.3408	5.068	4.921	5.068	4.921	5.068	84,410	5.0065	-1.43%
2005-01-11	0	0.350	0.345	0.350	0.345	0.355	2,184,000	767,200	0.3513	5.142	5.068	5.142	5.068	5.215	148,671	5.1604	-1.41%
2005-01-10	0	0.355	0.345	0.355	0.350	0.355	1,808,000	639,480	0.3537	5.215	5.068	5.215	5.142	5.215	123,075	5.1958	-1.39%
2005-01-07	0	0.360	0.345	0.360	0.340	0.360	5,528,000	1,916,520	0.3467	5.288	5.068	5.288	4.995	5.288	376,306	5.0930	1.41%
2005-01-06	0	0.355	0.350	0.360	0.355	0.355	1,088,000	386,240	0.3550	5.215	5.142	5.288	5.215	5.215	74,063	5.2150	-1.39%
2005-01-05	0	0.360	0.355	0.365	0.360	0.365	3,056,000	1,109,120	0.3629	5.288	5.215	5.362	5.288	5.362	208,030	5.3315	-2.70%
2005-01-04	0	0.370	0.360	0.375	0.360	0.375	3,192,000	1,169,000	0.3662	5.435	5.288	5.509	5.288	5.509	217,288	5.3800	0.00%
2005-01-03	0	0.370	0.365	0.375	0.370	0.380	2,176,000	815,200	0.3746	5.435	5.362	5.509	5.435	5.582	148,126	5.5034	-1.33%
2004-12-31	0	0.375	0.365	0.380	0.370	0.385	6,484,272	2,458,517	0.3792	5.509	5.362	5.582	5.435	5.656	441,402	5.5698	0.00%
2004-12-30	0	0.375	0.365	0.375	0.370	0.385	5,752,000	2,172,480	0.3777	5.509	5.362	5.509	5.435	5.656	391,554	5.5483	0.00%
2004-12-29	0	0.375	0.365	0.375	0.370	0.375	1,648,000	612,080	0.3714	5.509	5.362	5.509	5.435	5.509	112,184	5.4560	0.00%
2004-12-28	0	0.375	0.370	0.380	0.370	0.380	1,728,000	642,280	0.3717	5.509	5.435	5.582	5.435	5.582	117,630	5.4602	1.35%
2004-12-24	0	0.370	0.365	0.375	0.365	0.375	1,584,000	590,000	0.3725	5.435	5.362	5.509	5.362	5.509	107,827	5.4717	0.00%
2004-12-23	0	0.370	0.370	0.375	0.365	0.375	2,048,000	760,240	0.3712	5.435	5.435	5.509	5.362	5.509	139,413	5.4532	-1.33%
2004-12-22	0	0.375	0.370	0.380	0.370	0.385	1,984,000	749,920	0.3780	5.509	5.435	5.582	5.435	5.656	135,056	5.5526	-2.60%
2004-12-21	0	0.385	0.375	0.385	0.370	0.385	3,928,000	1,482,400	0.3774	5.656	5.509	5.656	5.435	5.656	267,390	5.5440	1.32%
2004-12-20	0	0.380	0.375	0.380	0.370	0.380	1,952,000	734,600	0.3763	5.582	5.509	5.582	5.435	5.582	132,878	5.5284	1.33%
2004-12-17	0	0.375	0.365	0.375	0.365	0.380	2,048,000	761,880	0.3720	5.509	5.362	5.509	5.362	5.582	139,413	5.4649	-1.32%
2004-12-16	0	0.380	0.365	0.380	0.365	0.380	7,060,500	2,612,193	0.3700	5.582	5.362	5.582	5.362	5.582	480,627	5.4350	2.70%
2004-12-15	0	0.370	0.360	0.375	0.360	0.375	3,923,000	1,439,355	0.3669	5.435	5.288	5.509	5.288	5.509	267,049	5.3898	-1.33%
2004-12-14	0	0.375	0.370	0.375	0.370	0.380	1,893,000	708,230	0.3741	5.509	5.435	5.509	5.435	5.582	128,862	5.4960	0.00%
2004-12-13	0	0.375	0.370	0.380	0.370	0.385	4,088,500	1,536,298	0.3758	5.509	5.435	5.582	5.435	5.656	278,315	5.5200	-1.32%
2004-12-10	0	0.380	0.375	0.385	0.380	0.385	3,096,000	1,178,960	0.3808	5.582	5.509	5.656	5.582	5.656	210,753	5.5940	0.00%
2004-12-09	0	0.380	0.370	0.380	0.370	0.380	3,296,000	1,233,880	0.3744	5.582	5.435	5.582	5.435	5.582	224,368	5.4994	0.00%
2004-12-08	0	0.380	0.370	0.380	0.370	0.380	3,237,000	1,220,810	0.3771	5.582	5.435	5.582	5.435	5.582	220,351	5.5403	-1.30%
2004-12-07	0	0.385	0.380	0.385	0.375	0.385	8,393,000	3,191,755	0.3803	5.656	5.582	5.656	5.509	5.656	571,334	5.5865	1.32%
2004-12-06	0	0.380	0.365	0.380	0.365	0.380	2,896,000	1,071,640	0.3700	5.582	5.362	5.582	5.362	5.582	197,139	5.4360	2.70%
2004-12-03	0	0.370	0.360	0.370	0.350	0.370	10,186,000	3,667,340	0.3600	5.435	5.288	5.435	5.142	5.435	693,389	5.2890	2.78%
2004-12-02	0	0.360	0.350	0.360	0.350	0.365	7,344,000	2,631,320	0.3583	5.288	5.142	5.288	5.142	5.362	499,926	5.2634	-1.37%
2004-12-01	0	0.365	0.355	0.365	0.355	0.365	6,345,000	2,280,290	0.3594	5.362	5.215	5.362	5.215	5.362	431,921	5.2794	2.82%
2004-11-30	0	0.355	0.350	0.360	0.350	0.360	6,832,000	2,450,200	0.3586	5.215	5.142	5.288	5.142	5.288	465,073	5.2684	-1.39%
2004-11-29	0	0.360	0.350	0.365	0.350	0.360	7,588,500	2,721,845	0.3587	5.288	5.142	5.362	5.142	5.288	516,570	5.2691	0.00%
2004-11-26	0	0.360	0.350	0.360	0.350	0.360	2,832,000	1,007,760	0.3558	5.288	5.142	5.288	5.142	5.288	192,782	5.2275	1.41%
2004-11-25	0	0.355	0.350	0.355	0.355	0.365	2,936,000	1,050,880	0.3579	5.215	5.142	5.215	5.215	5.362	199,862	5.2580	-1.39%
2004-11-24	0	0.360	0.355	0.370	0.355	0.375	3,904,000	1,433,080	0.3671	5.288	5.215	5.435	5.215	5.509	265,756	5.3925	-2.70%
2004-11-23	0	0.370	0.360	0.370	0.340	0.390	10,848,000	3,939,520	0.3632	5.435	5.288	5.435	4.995	5.729	738,453	5.3348	1.37%
2004-11-22	0	0.365	0.360	0.370	0.365	0.375	3,704,000	1,357,640	0.3665	5.362	5.288	5.435	5.362	5.509	252,141	5.3844	-1.35%
2004-11-19	0	0.370	0.375	0.380	0.365	0.395	4,728,000	1,737,400	0.3675	5.435	5.509	5.582	5.362	5.803	321,848	5.3982	0.00%
2004-11-18	0	0.370	0.360	0.370	0.355	0.370	15,800,000	5,696,520	0.3605	5.435	5.288	5.435	5.215	5.435	1,075,549	5.2964	0.00%
2004-11-17	0	0.370	0.355	0.370	0.360	0.370	13,216,000	4,766,800	0.3607	5.435	5.215	5.435	5.288	5.435	899,649	5.2985	2.78%
2004-11-16	0	0.360	0.355	0.365	0.360	0.370	11,455,000	4,127,585	0.3603	5.288	5.215	5.362	5.288	5.435	779,773	5.2933	-4.00%
2004-11-15	0	0.375	0.360	0.375	0.365	0.380	1,305,000	487,860	0.3738	5.509	5.288	5.509	5.362	5.582	88,835	5.4918	-1.32%
2004-11-12	0	0.380	0.370	0.380	0.370	0.385	4,040,000	1,519,240	0.3760	5.582	5.435	5.582	5.435	5.656	275,014	5.5242	0.00%
2004-11-11	0	0.380	0.370	0.380	0.370	0.380	4,104,000	1,550,240	0.3777	5.582	5.435	5.582	5.435	5.582	279,370	5.5490	0.00%
2004-11-10	0	0.380	0.370	0.385	0.370	0.385	4,912,000	1,864,440	0.3796	5.582	5.435	5.656	5.435	5.656	334,373	5.5759	0.00%
2004-11-09	0	0.380	0.370	0.380	0.370	0.380	3,064,000	1,146,320	0.3741	5.582	5.435	5.582	5.435	5.582	208,575	5.4960	1.33%
2004-11-08	0	0.375	0.370	0.380	0.370	0.380	3,512,000	1,317,560	0.3752	5.509	5.435	5.582	5.435	5.582	239,071	5.5112	0.00%
2004-11-05	0	0.375	0.365	0.380	0.370	0.385	2,016,000	758,720	0.3763	5.509	5.362	5.582	5.435	5.656	137,235	5.5286	-1.32%
2004-11-04	0	0.380	0.365	0.385	0.365	0.380	2,496,000	936,120	0.3750	5.582	5.362	5.656	5.362	5.582	169,910	5.5095	1.33%
2004-11-03	0	0.375	0.365	0.380	0.370	0.380	1,720,000	643,200	0.3740	5.509	5.362	5.582	5.435	5.582	117,085	5.4934	-1.32%
2004-11-02	0	0.380	0.365	0.380	0.365	0.385	5,516,500	2,056,610	0.3728	5.582	5.362	5.582	5.362	5.656	375,523	5.4767	0.00%
2004-11-01	0	0.380	0.365	0.380	0.375	0.385	2,224,000	845,200	0.3800	5.582	5.362	5.582	5.509	5.656	151,394	5.5828	1.33%
2004-10-29	0	0.375	0.370	0.380	0.375	0.375	3,336,000	1,251,000	0.3750	5.509	5.435	5.582	5.509	5.509	227,091	5.5088	0.00%
2004-10-28	0	0.375	0.370	0.380	0.360	0.400	3,696,000	1,343,960	0.3636	5.509	5.435	5.582	5.288	5.876	251,597	5.3417	5.63%
2004-10-27	0	0.355	0.355	0.365	0.350	0.360	4,639,878	1,660,520	0.3579	5.215	5.215	5.362	5.142	5.288	315,849	5.2573	-1.39%
2004-10-26	0	0.360	0.345	0.365	0.355	0.365	3,536,000	1,262,760	0.3571	5.288	5.068	5.362	5.215	5.362	240,705	5.2461	0.00%
2004-10-25	0	0.360	0.345	0.365	0.360	0.365	2,488,000	896,080	0.3602	5.288	5.068	5.362	5.288	5.362	169,365	5.2908	-1.37%
2004-10-21	0	0.365	0.340	0.370	0.355	0.370	992,000	361,800	0.3647	5.362	4.995	5.435	5.215	5.435	67,528	5.3578	0.00%
2004-10-20	0	0.365	0.345	0.370	0.365	0.365	856,000	312,440	0.3650	5.362	5.068	5.435	5.362	5.362	58,270	5.3619	-1.35%
2004-10-19	0	0.370	0.345	0.370	0.360	0.375	1,600,000	588,280	0.3677	5.435	5.068	5.435	5.288	5.509	108,916	5.4012	0.00%
2004-10-18	0	0.370	0.350	0.370	0.360	0.375	1,281,000	468,730	0.3659	5.435	5.142	5.435	5.288	5.509	87,201	5.3753	2.78%
2004-10-15	0	0.360	0.350	0.360	0.360	0.365	400,000	144,840	0.3621	5.288	5.142	5.288	5.288	5.362	27,229	5.3193	0.00%
2004-10-14	0	0.360	0.355	0.365	0.360	0.365	1,112,000	404,720	0.3640	5.288	5.215	5.362	5.288	5.362	75,697	5.3466	0.00%
2004-10-13	0	0.360	0.350	0.365	0.340	0.365	856,000	309,040	0.3610	5.288	5.142	5.362	4.995	5.362	58,270	5.3036	-1.37%
2004-10-12	0	0.365	0.350	0.370	0.360	0.370	976,000	355,880	0.3646	5.362	5.142	5.435	5.288	5.435	66,439	5.3565	1.39%
2004-10-11	0	0.360	0.350	0.360	0.360	0.375	1,072,000	393,240	0.3668	5.288	5.142	5.288	5.288	5.509	72,974	5.3888	-1.37%
2004-10-08	0	0.365	0.335	0.370	0.365	0.370	672,000	248,040	0.3691	5.362	4.921	5.435	5.362	5.435	45,745	5.4222	-2.67%
2004-10-07	0	0.375	0.335	0.375	0.370	0.375	1,000,000	371,400	0.3714	5.509	4.921	5.509	5.435	5.509	68,073	5.4559	0.00%
2004-10-06	0	0.375	0.360	0.375	0.360	0.375	1,200,000	440,760	0.3673	5.509	5.288	5.509	5.288	5.509	81,687	5.3957	2.74%
2004-10-05	0	0.365	0.340	0.365	0.365	0.370	736,000	268,840	0.3653	5.362	4.995	5.362	5.362	5.435	50,102	5.3659	-1.35%
2004-10-04	0	0.370	0.340	0.370	0.375	0.380	770,000	289,600	0.3761	5.435	4.995	5.435	5.509	5.582	52,416	5.5250	-2.63%
2004-09-30	0	0.380	0.340	0.390	0.370	0.380	936,000	351,280	0.3753	5.582	4.995	5.729	5.435	5.582	63,716	5.5132	2.70%
2004-09-28	0	0.370	0.345	0.370	0.370	0.375	824,000	304,920	0.3700	5.435	5.068	5.435	5.435	5.509	56,092	5.4361	-1.33%
2004-09-27	0	0.375	0.345	0.380	0.370	0.375	920,000	343,400	0.3733	5.509	5.068	5.582	5.435	5.509	62,627	5.4833	1.35%
2004-09-24	0	0.370	0.350	0.390	0.365	0.370	984,000	362,960	0.3689	5.435	5.142	5.729	5.362	5.435	66,984	5.4186	0.00%
2004-09-23	0	0.370	0.345	0.370	0.365	0.370	808,000	298,360	0.3693	5.435	5.068	5.435	5.362	5.435	55,003	5.4245	-1.33%
2004-09-22	0	0.375	0.350	0.375	0.370	0.380	760,000	283,680	0.3733	5.509	5.142	5.509	5.435	5.582	51,735	5.4833	1.35%
2004-09-21	0	0.370	0.350	0.370	0.365	0.370	856,000	316,120	0.3693	5.435	5.142	5.435	5.362	5.435	58,270	5.4251	0.00%
2004-09-20	0	0.370	0.355	0.380	0.370	0.370	968,000	358,160	0.3700	5.435	5.215	5.582	5.435	5.435	65,894	5.4354	0.00%
2004-09-17	0	0.370	0.340	0.375	0.355	0.370	2,320,000	835,600	0.3602	5.435	4.995	5.509	5.215	5.435	157,929	5.2910	2.78%
2004-09-16	0	0.360	0.350	0.365	0.350	0.360	840,500	298,638	0.3553	5.288	5.142	5.362	5.142	5.288	57,215	5.2196	2.86%
2004-09-15	0	0.350	0.340	0.355	0.345	0.355	960,000	337,440	0.3515	5.142	4.995	5.215	5.068	5.215	65,350	5.1636	-1.41%
2004-09-14	0	0.355	0.335	0.355	0.330	0.360	4,608,000	1,557,720	0.3380	5.215	4.921	5.215	4.848	5.288	313,679	4.9660	-1.39%
2004-09-13	0	0.360	0.355	0.360	0.350	0.360	1,360,000	487,240	0.3583	5.288	5.215	5.288	5.142	5.288	92,579	5.2630	1.41%
2004-09-10	0	0.355	0.350	0.360	0.355	0.370	1,808,000	647,760	0.3583	5.215	5.142	5.288	5.215	5.435	123,075	5.2631	0.00%
2004-09-09	0	0.355	0.345	0.355	0.350	0.385	2,824,000	1,022,960	0.3622	5.215	5.068	5.215	5.142	5.656	192,237	5.3213	-8.97%
2004-09-08	0	0.390	0.370	0.390	0.370	0.390	1,192,500	456,860	0.3831	5.729	5.435	5.729	5.435	5.729	81,177	5.6280	-1.27%
2004-09-07	0	0.395	0.380	0.395	0.390	0.400	1,152,000	455,240	0.3952	5.803	5.582	5.803	5.729	5.876	78,420	5.8052	-1.25%
2004-09-06	0	0.400	0.385	0.400	0.395	0.400	1,560,000	619,800	0.3973	5.876	5.656	5.876	5.803	5.876	106,193	5.8365	1.27%
2004-09-03	0	0.395	0.380	0.395	0.390	0.395	1,072,000	420,720	0.3925	5.803	5.582	5.803	5.729	5.803	72,974	5.7653	-1.25%
2004-09-02	0	0.400	0.380	0.400	0.380	0.400	1,760,000	687,280	0.3905	5.876	5.582	5.876	5.582	5.876	119,808	5.7365	2.56%
2004-09-01	0	0.390	0.380	0.390	0.385	0.395	1,392,000	541,240	0.3888	5.729	5.582	5.729	5.656	5.803	94,757	5.7119	-2.50%
2004-08-31	0	0.400	0.380	0.400	0.400	0.400	592,000	235,000	0.3970	5.876	5.582	5.876	5.876	5.876	40,299	5.8314	0.00%
2004-08-30	0	0.400	0.385	0.400	0.400	0.400	5,408,000	2,163,200	0.4000	5.876	5.656	5.876	5.876	5.876	368,137	5.8761	0.00%
2004-08-27	0	0.400	0.385	0.400	0.385	0.400	5,128,000	2,050,600	0.3999	5.876	5.656	5.876	5.656	5.876	349,077	5.8744	0.00%
2004-08-26	0	0.400	0.385	0.405	0.390	0.410	5,752,000	2,301,960	0.4002	5.876	5.656	5.950	5.729	6.023	391,554	5.8790	0.00%
2004-08-25	0	0.400	0.400	0.420	0.390	0.420	6,880,667	2,762,580	0.4015	5.876	5.876	6.170	5.729	6.170	468,386	5.8981	5.26%
2004-08-24	1	-	-	-	-	-	0	0	-	5.582	-	-	-	-	0	-	0.00%
2004-08-23	1	-	-	-	-	-	0	0	-	5.582	-	-	-	-	0	-	0.00%
2004-08-20	1	-	-	-	-	-	0	0	-	5.582	-	-	-	-	0	-	0.00%
2004-08-19	1	-	-	-	-	-	0	0	-	5.582	-	-	-	-	0	-	0.00%
2004-08-18	1	-	-	-	-	-	0	0	-	5.582	-	-	-	-	0	-	0.00%
2004-08-17	1	-	-	-	-	-	0	0	-	5.582	-	-	-	-	0	-	0.00%
2004-08-16	0	0.380	0.380	0.385	0.380	0.400	1,800,000	711,040	0.3950	5.582	5.582	5.656	5.582	5.876	122,531	5.8029	-5.00%
2004-08-13	0	0.400	0.385	0.400	0.380	0.400	1,200,000	466,440	0.3887	5.876	5.656	5.876	5.582	5.876	81,687	5.7101	1.27%
2004-08-12	0	0.395	0.380	0.395	0.380	0.405	1,400,000	543,880	0.3885	5.803	5.582	5.803	5.582	5.950	95,302	5.7069	-2.47%
2004-08-11	0	0.405	0.395	0.405	0.370	0.405	6,648,000	2,557,240	0.3847	5.950	5.803	5.950	5.435	5.950	452,547	5.6508	9.46%
2004-08-10	0	0.370	0.350	0.355	0.355	0.375	952,000	348,480	0.3661	5.435	5.142	5.215	5.215	5.509	64,805	5.3773	0.00%
2004-08-09	0	0.370	0.365	0.370	0.340	0.370	1,976,000	709,600	0.3591	5.435	5.362	5.435	4.995	5.435	134,512	5.2754	-2.63%
2004-08-06	0	0.380	0.370	0.380	0.375	0.385	2,704,000	1,031,720	0.3816	5.582	5.435	5.582	5.509	5.656	184,069	5.6051	-1.30%
2004-08-05	0	0.385	0.370	0.385	0.375	0.395	2,016,000	778,320	0.3861	5.656	5.435	5.656	5.509	5.803	137,235	5.6715	0.00%
2004-08-04	0	0.385	0.375	0.385	0.365	0.385	10,224,000	3,742,120	0.3660	5.656	5.509	5.656	5.362	5.656	695,975	5.3768	4.05%
2004-08-03	0	0.370	0.365	0.370	0.370	0.380	3,941,000	1,493,615	0.3790	5.435	5.362	5.435	5.435	5.582	268,275	5.5675	-5.13%
2004-08-02	0	0.390	0.385	0.390	0.390	0.395	1,562,500	609,860	0.3903	5.729	5.656	5.729	5.729	5.803	106,364	5.7337	-1.27%
2004-07-30	0	0.395	0.385	0.395	0.380	0.400	3,864,000	1,518,520	0.3930	5.803	5.656	5.803	5.582	5.876	263,033	5.7731	0.00%
2004-07-29	0	0.395	0.385	0.395	0.390	0.395	496,000	195,120	0.3934	5.803	5.656	5.803	5.729	5.803	33,764	5.7789	0.00%
2004-07-28	0	0.395	0.385	0.395	0.385	0.405	6,469,000	2,536,920	0.3922	5.803	5.656	5.803	5.656	5.950	440,362	5.7610	0.00%
2004-07-27	0	0.395	0.390	0.395	0.395	0.405	5,480,000	2,188,280	0.3993	5.803	5.729	5.803	5.803	5.950	373,038	5.8661	0.00%
2004-07-26	0	0.395	0.390	0.395	0.390	0.400	3,880,000	1,526,440	0.3934	5.803	5.729	5.803	5.729	5.876	264,122	5.7793	1.28%
2004-07-23	0	0.390	0.385	0.390	0.385	0.405	4,649,500	1,857,140	0.3994	5.729	5.656	5.729	5.656	5.950	316,504	5.8677	-2.50%
2004-07-22	0	0.400	0.390	0.400	0.395	0.405	3,228,500	1,291,265	0.4000	5.876	5.729	5.876	5.803	5.950	219,773	5.8755	0.00%
2004-07-21	0	0.400	0.390	0.400	0.395	0.405	1,624,000	650,000	0.4002	5.876	5.729	5.876	5.803	5.950	110,550	5.8797	0.00%
2004-07-20	0	0.400	0.395	0.400	0.395	0.410	3,209,000	1,287,690	0.4013	5.876	5.803	5.876	5.803	6.023	218,445	5.8948	-2.44%
2004-07-19	0	0.410	0.400	0.410	0.395	0.410	8,264,000	3,311,320	0.4007	6.023	5.876	6.023	5.803	6.023	562,553	5.8862	0.00%
2004-07-16	0	0.410	0.400	0.410	0.400	0.410	1,104,000	444,360	0.4025	6.023	5.876	6.023	5.876	6.023	75,152	5.9128	0.00%
2004-07-15	0	0.410	0.405	0.410	0.400	0.415	2,988,000	1,188,520	0.3978	6.023	5.950	6.023	5.876	6.096	203,401	5.8432	0.00%
2004-07-14	0	0.410	0.405	0.410	0.400	0.420	6,192,000	2,539,640	0.4101	6.023	5.950	6.023	5.876	6.170	421,506	6.0252	0.00%
2004-07-13	0	0.410	0.410	0.415	0.400	0.425	5,596,000	2,262,000	0.4042	6.023	6.023	6.096	5.876	6.243	380,935	5.9380	-3.53%
2004-07-12	0	0.425	0.410	0.425	0.405	0.425	5,088,000	2,113,840	0.4155	6.243	6.023	6.243	5.950	6.243	346,354	6.1031	3.66%
2004-07-09	0	0.410	0.400	0.405	0.400	0.410	3,904,000	1,582,760	0.4054	6.023	5.876	5.950	5.876	6.023	265,756	5.9557	0.00%
2004-07-08	0	0.410	0.405	0.410	0.400	0.420	10,536,000	4,293,520	0.4075	6.023	5.950	6.023	5.876	6.170	717,214	5.9864	0.00%
2004-07-07	0	0.410	0.400	-	0.375	0.410	11,577,000	4,510,890	0.3896	6.023	5.876	-	5.509	6.023	788,078	5.7239	5.13%
2004-07-06	0	0.390	0.380	0.390	0.350	0.390	13,272,000	4,895,560	0.3689	5.729	5.582	5.729	5.142	5.729	903,461	5.4187	6.85%
2004-07-05	0	0.365	0.355	0.370	0.360	0.370	6,040,000	2,195,280	0.3635	5.362	5.215	5.435	5.288	5.435	411,159	5.3392	0.00%
2004-07-02	0	0.365	0.365	0.370	0.360	0.375	2,952,000	1,087,720	0.3685	5.362	5.362	5.435	5.288	5.509	200,951	5.4129	-2.67%
2004-06-30	0	0.375	0.370	0.375	0.370	0.380	2,964,371	1,112,210	0.3752	5.509	5.435	5.509	5.435	5.582	201,793	5.5116	1.35%
2004-06-29	0	0.370	0.370	0.375	0.370	0.380	3,080,000	1,152,520	0.3742	5.435	5.435	5.509	5.435	5.582	209,664	5.4970	-2.63%
2004-06-28	0	0.380	0.375	0.385	0.350	0.380	8,112,000	2,989,640	0.3685	5.582	5.509	5.656	5.142	5.582	552,206	5.4140	5.56%
2004-06-25	0	0.360	0.360	0.365	0.335	0.365	8,160,000	2,870,240	0.3517	5.288	5.288	5.362	4.921	5.362	555,473	5.1672	7.46%
2004-06-24	0	0.335	0.330	0.335	0.325	0.335	5,487,757	1,812,685	0.3303	4.921	4.848	4.921	4.774	4.921	373,567	4.8524	3.08%
2004-06-23	0	0.325	0.325	0.330	0.320	0.335	5,392,000	1,766,680	0.3276	4.774	4.774	4.848	4.701	4.921	367,048	4.8132	0.00%
2004-06-21	0	0.325	0.320	0.325	0.320	0.325	2,608,000	843,480	0.3234	4.774	4.701	4.774	4.701	4.774	177,534	4.7511	1.56%
2004-06-18	0	0.320	0.315	0.320	0.315	0.325	2,936,000	932,640	0.3177	4.701	4.627	4.701	4.627	4.774	199,862	4.6664	-1.54%
2004-06-17	0	0.325	0.320	0.325	0.325	0.330	3,352,500	1,092,350	0.3258	4.774	4.701	4.774	4.774	4.848	228,214	4.7865	-1.52%
2004-06-16	0	0.330	0.330	0.335	0.330	0.340	4,472,000	1,499,440	0.3353	4.848	4.848	4.921	4.848	4.995	304,421	4.9255	-1.49%
2004-06-15	0	0.335	0.325	0.335	0.330	0.335	4,360,000	1,443,440	0.3311	4.921	4.774	4.921	4.848	4.921	296,797	4.8634	1.52%
2004-06-14	0	0.330	0.330	0.335	0.325	0.340	3,320,000	1,101,840	0.3319	4.848	4.848	4.921	4.774	4.995	226,001	4.8754	-1.49%
2004-06-11	0	0.335	0.330	0.340	0.335	0.340	2,645,000	888,050	0.3357	4.921	4.848	4.995	4.921	4.995	180,052	4.9322	0.00%
2004-06-10	0	0.335	0.330	0.335	0.325	0.335	3,176,000	1,041,000	0.3278	4.921	4.848	4.921	4.774	4.921	216,199	4.8150	4.69%
2004-06-09	0	0.320	0.300	0.320	0.310	0.325	1,976,000	624,840	0.3162	4.701	4.407	4.701	4.554	4.774	134,512	4.6452	0.00%
2004-06-08	0	0.320	0.320	0.330	0.320	0.340	70,145,000	21,748,780	0.3101	4.701	4.701	4.848	4.701	4.995	4,774,961	4.5548	-4.48%
2004-06-07	0	0.335	0.310	0.340	0.330	0.340	368,000	123,200	0.3348	4.921	4.554	4.995	4.848	4.995	25,051	4.9180	1.52%
2004-06-04	0	0.330	0.305	0.330	0.300	0.340	1,688,000	535,040	0.3170	4.848	4.481	4.848	4.407	4.995	114,907	4.6563	-4.35%
2004-06-03	0	0.345	-	0.350	0.345	0.345	192,000	66,240	0.3450	5.068	-	5.142	5.068	5.068	13,070	5.0681	0.00%
2004-06-02	0	0.345	0.315	0.350	0.345	0.350	272,000	94,280	0.3466	5.068	4.627	5.142	5.068	5.142	18,516	5.0919	0.00%
2004-06-01	0	0.345	0.315	0.345	0.320	0.350	336,000	115,680	0.3443	5.068	4.627	5.068	4.701	5.142	22,872	5.0576	-1.43%
2004-05-31	0	0.350	0.320	0.350	0.330	0.360	488,000	168,920	0.3461	5.142	4.701	5.142	4.848	5.288	33,219	5.0850	0.00%
2004-05-28	0	0.350	0.330	0.360	0.335	0.350	296,000	100,880	0.3408	5.142	4.848	5.288	4.921	5.142	20,150	5.0066	4.48%
2004-05-27	0	0.335	-	0.350	0.325	0.345	288,000	96,240	0.3342	4.921	-	5.142	4.774	5.068	19,605	4.9090	1.52%
2004-05-25	0	0.330	0.320	0.360	0.330	0.360	712,000	246,600	0.3463	4.848	4.701	5.288	4.848	5.288	48,468	5.0879	-2.94%
2004-05-24	0	0.340	-	0.345	0.340	0.340	122,666	41,600	0.3391	4.995	-	5.068	4.995	4.995	8,350	4.9819	3.03%
2004-05-21	0	0.330	0.330	0.350	0.330	0.340	704,000	233,440	0.3316	4.848	4.848	5.142	4.848	4.995	47,923	4.8711	0.00%
2004-05-20	0	0.330	0.330	0.340	0.330	0.335	136,000	45,520	0.3347	4.848	4.848	4.995	4.848	4.921	9,258	4.9169	0.00%
2004-05-19	0	0.330	0.325	0.340	0.320	0.350	1,098,000	365,720	0.3331	4.848	4.774	4.995	4.701	5.142	74,744	4.8930	-2.94%
2004-05-18	0	0.340	0.325	0.340	0.340	0.340	64,000	21,760	0.3400	4.995	4.774	4.995	4.995	4.995	4,357	4.9947	4.62%
2004-05-17	0	0.325	-	0.325	0.325	0.360	293,000	102,460	0.3497	4.774	-	4.774	4.774	5.288	19,945	5.1370	-8.45%
2004-05-14	0	0.355	0.330	0.355	0.345	0.355	288,000	100,680	0.3496	5.215	4.848	5.215	5.068	5.215	19,605	5.1354	1.43%
2004-05-13	0	0.350	0.320	0.350	0.320	0.350	416,000	137,880	0.3314	5.142	4.701	5.142	4.701	5.142	28,318	4.8689	6.06%
2004-05-12	0	0.330	0.330	0.335	0.330	0.345	144,000	48,720	0.3383	4.848	4.848	4.921	4.848	5.068	9,802	4.9702	-1.49%
2004-05-11	0	0.335	0.250	0.340	0.335	0.345	200,000	68,200	0.3410	4.921	3.673	4.995	4.921	5.068	13,615	5.0093	-4.29%
2004-05-10	0	0.350	-	0.350	0.350	0.360	160,000	56,400	0.3525	5.142	-	5.142	5.142	5.288	10,892	5.1783	0.00%
2004-05-07	0	0.350	0.350	0.370	0.350	0.350	104,000	36,400	0.3500	5.142	5.142	5.435	5.142	5.142	7,080	5.1416	-1.41%
2004-05-06	0	0.355	-	-	0.350	0.355	80,000	28,280	0.3535	5.215	-	-	5.142	5.215	5,446	5.1930	2.90%
2004-05-05	0	0.345	0.340	-	0.345	0.350	242,000	83,860	0.3465	5.068	4.995	-	5.068	5.142	16,474	5.0906	0.00%
2004-05-04	0	0.345	0.340	0.350	0.345	0.350	232,000	80,800	0.3483	5.068	4.995	5.142	5.068	5.142	15,793	5.1162	-1.43%
2004-05-03	0	0.350	0.340	-	0.345	0.350	504,000	175,680	0.3486	5.142	4.995	-	5.068	5.142	34,309	5.1206	-1.41%
2004-04-30	0	0.355	0.345	0.355	0.355	0.355	120,000	42,600	0.3550	5.215	5.068	5.215	5.215	5.215	8,169	5.2150	-1.39%
2004-04-29	0	0.360	0.345	0.360	0.370	0.370	504,000	186,480	0.3700	5.288	5.068	5.288	5.435	5.435	34,309	5.4354	-2.70%
2004-04-28	0	0.370	0.340	0.370	0.370	0.370	616,000	227,920	0.3700	5.435	4.995	5.435	5.435	5.435	41,933	5.4354	1.37%
2004-04-27	0	0.365	-	0.370	0.365	0.370	200,000	73,200	0.3660	5.362	-	5.435	5.362	5.435	13,615	5.3766	-1.35%
2004-04-26	0	0.370	0.340	0.370	0.360	0.370	536,000	196,880	0.3673	5.435	4.995	5.435	5.288	5.435	36,487	5.3959	0.00%
2004-04-23	0	0.370	-	0.375	-	-	0	0	-	5.435	-	5.509	-	-	0	-	0.00%
2004-04-22	0	0.370	0.340	0.370	0.350	0.370	248,000	90,400	0.3645	5.435	4.995	5.435	5.142	5.435	16,882	5.3548	1.37%
2004-04-21	0	0.365	0.340	0.370	0.365	0.370	280,000	103,200	0.3686	5.362	4.995	5.435	5.362	5.435	19,060	5.4144	-1.35%
2004-04-20	0	0.370	0.350	0.370	0.370	0.370	440,000	162,800	0.3700	5.435	5.142	5.435	5.435	5.435	29,952	5.4354	0.00%
2004-04-19	0	0.370	0.350	0.370	0.365	0.370	400,000	147,400	0.3685	5.435	5.142	5.435	5.362	5.435	27,229	5.4133	0.00%
2004-04-16	0	0.370	0.340	0.375	-	-	0	0	-	5.435	4.995	5.509	-	-	0	-	0.00%
2004-04-15	0	0.370	-	0.370	0.370	0.370	184,000	68,080	0.3700	5.435	-	5.435	5.435	5.435	12,525	5.4354	2.78%
2004-04-14	0	0.360	0.360	0.375	0.360	0.360	152,000	54,720	0.3600	5.288	5.288	5.509	5.288	5.288	10,347	5.2885	-4.00%
2004-04-13	0	0.375	0.360	0.375	-	-	0	0	-	5.509	5.288	5.509	-	-	0	-	0.00%
2004-04-08	0	0.375	0.360	0.375	-	-	0	0	-	5.509	5.288	5.509	-	-	0	-	-1.32%
2004-04-07	0	0.380	0.360	0.380	0.365	0.380	488,000	178,720	0.3662	5.582	5.288	5.582	5.362	5.582	33,219	5.3800	1.33%
2004-04-06	0	0.375	0.365	0.375	0.375	0.385	32,000	12,120	0.3788	5.509	5.362	5.509	5.509	5.656	2,178	5.5639	4.17%
2004-04-02	0	0.360	0.360	0.395	0.360	0.365	256,000	92,840	0.3627	5.288	5.288	5.803	5.288	5.362	17,427	5.3275	-1.37%
2004-04-01	0	0.365	0.365	0.415	0.360	0.360	152,000	54,720	0.3600	5.362	5.362	6.096	5.288	5.288	10,347	5.2885	1.39%
2004-03-31	0	0.360	0.355	0.365	0.350	0.360	720,000	256,760	0.3566	5.288	5.215	5.362	5.142	5.288	49,012	5.2387	-1.37%
2004-03-30	0	0.365	0.365	0.375	0.360	0.370	360,000	131,400	0.3650	5.362	5.362	5.509	5.288	5.435	24,506	5.3619	1.39%
2004-03-29	0	0.360	0.355	0.420	0.360	0.360	480,000	172,800	0.3600	5.288	5.215	6.170	5.288	5.288	32,675	5.2885	-1.37%
2004-03-26	0	0.365	0.350	0.365	0.350	0.365	992,000	354,920	0.3578	5.362	5.142	5.362	5.142	5.362	67,528	5.2559	1.39%
2004-03-25	0	0.360	0.355	0.375	0.360	0.375	576,000	207,480	0.3602	5.288	5.215	5.509	5.288	5.509	39,210	5.2915	0.00%
2004-03-24	0	0.360	0.360	0.370	0.355	0.360	410,000	147,500	0.3598	5.288	5.288	5.435	5.215	5.288	27,910	5.2849	-1.37%
2004-03-23	0	0.365	0.355	0.365	0.355	0.365	928,000	333,040	0.3589	5.362	5.215	5.362	5.215	5.362	63,171	5.2720	1.39%
2004-03-22	0	0.360	0.350	0.370	0.355	0.375	816,000	294,800	0.3613	5.288	5.142	5.435	5.215	5.509	55,547	5.3072	0.00%
2004-03-19	0	0.360	0.355	0.365	0.360	0.370	760,000	276,200	0.3634	5.288	5.215	5.362	5.288	5.435	51,735	5.3387	0.00%
2004-03-18	0	0.360	0.360	0.370	0.360	0.375	640,000	236,600	0.3697	5.288	5.288	5.435	5.288	5.509	43,567	5.4308	-2.70%
2004-03-17	0	0.370	0.365	0.380	0.370	0.390	256,000	97,440	0.3806	5.435	5.362	5.582	5.435	5.729	17,427	5.5914	-2.63%
2004-03-16	0	0.380	0.355	0.380	0.365	0.380	432,000	161,360	0.3735	5.582	5.215	5.582	5.362	5.582	29,407	5.4871	-2.56%
2004-03-15	0	0.390	0.355	0.395	0.365	0.390	276,500	103,433	0.3741	5.729	5.215	5.803	5.362	5.729	18,822	5.4953	2.63%
2004-03-12	0	0.380	0.365	0.380	0.380	0.395	200,000	76,480	0.3824	5.582	5.362	5.582	5.582	5.803	13,615	5.6175	-1.30%
2004-03-11	0	0.385	0.365	0.385	0.375	0.390	816,000	314,200	0.3850	5.656	5.362	5.656	5.509	5.729	55,547	5.6564	-2.53%
2004-03-10	0	0.395	0.375	0.395	0.400	0.400	80,000	32,000	0.4000	5.803	5.509	5.803	5.876	5.876	5,446	5.8761	0.00%
2004-03-09	0	0.395	0.365	0.395	0.395	0.395	80,000	31,600	0.3950	5.803	5.362	5.803	5.803	5.803	5,446	5.8026	3.95%
2004-03-08	0	0.380	0.375	0.390	0.380	0.400	920,000	356,520	0.3875	5.582	5.509	5.729	5.582	5.876	62,627	5.6928	1.33%
2004-03-05	0	0.375	0.375	0.395	0.375	0.395	759,000	290,128	0.3823	5.509	5.509	5.803	5.509	5.803	51,667	5.6153	-3.85%
2004-03-04	0	0.390	0.380	0.395	0.380	0.400	856,000	331,200	0.3869	5.729	5.582	5.803	5.582	5.876	58,270	5.6839	0.00%
2004-03-03	0	0.390	0.385	0.390	0.380	0.400	888,000	349,160	0.3932	5.729	5.656	5.729	5.582	5.876	60,449	5.7761	-6.02%
2004-03-02	0	0.415	0.410	0.420	0.380	0.455	5,687,586	2,464,533	0.4333	6.096	6.023	6.170	5.582	6.684	387,169	6.3655	23.88%
2004-03-01	1	-	-	-	-	-	0	0	-	4.921	-	-	-	-	0	-	0.00%
2004-02-27	1	-	-	-	-	-	0	0	-	4.921	-	-	-	-	0	-	0.00%
2004-02-26	1	-	-	-	-	-	0	0	-	4.921	-	-	-	-	0	-	0.00%
2004-02-25	0	0.335	0.330	0.350	0.335	0.335	256,000	85,760	0.3350	4.921	4.848	5.142	4.921	4.921	17,427	4.9212	0.00%
2004-02-24	0	0.335	0.335	0.350	0.335	0.350	936,000	321,360	0.3433	4.921	4.921	5.142	4.921	5.142	63,716	5.0436	-2.90%
2004-02-23	0	0.345	0.345	0.370	0.345	0.390	1,368,000	485,800	0.3551	5.068	5.068	5.435	5.068	5.729	93,123	5.2167	-12.66%
2004-02-20	1	-	-	-	-	-	0	0	-	5.803	-	-	-	-	0	-	0.00%
2004-02-19	0	0.395	0.380	0.400	0.380	0.395	336,000	130,440	0.3882	5.803	5.582	5.876	5.582	5.803	22,872	5.7029	2.60%
2004-02-18	0	0.385	0.375	0.390	0.385	0.385	88,000	33,880	0.3850	5.656	5.509	5.729	5.656	5.656	5,990	5.6557	0.00%
2004-02-17	0	0.385	0.380	0.390	0.385	0.390	309,000	119,320	0.3861	5.656	5.582	5.729	5.656	5.729	21,034	5.6726	-2.53%
2004-02-16	0	0.395	0.380	0.395	0.375	0.400	994,000	381,400	0.3837	5.803	5.582	5.803	5.509	5.876	67,664	5.6367	3.95%
2004-02-13	0	0.380	0.360	0.385	0.365	0.380	568,000	214,640	0.3779	5.582	5.288	5.656	5.362	5.582	38,665	5.5512	-3.80%
2004-02-12	0	0.395	0.365	0.400	0.370	0.395	984,000	376,600	0.3827	5.803	5.362	5.876	5.435	5.803	66,984	5.6223	1.28%
2004-02-11	0	0.390	0.365	0.400	0.370	0.395	496,000	189,720	0.3825	5.729	5.362	5.876	5.435	5.803	33,764	5.6190	-1.27%
2004-02-10	0	0.395	0.380	0.400	0.385	0.410	1,424,000	569,160	0.3997	5.803	5.582	5.876	5.656	6.023	96,936	5.8715	-2.47%
2004-02-09	0	0.405	0.395	0.405	0.400	0.410	528,000	215,680	0.4085	5.950	5.803	5.950	5.876	6.023	35,942	6.0007	0.00%
2004-02-06	0	0.405	0.385	0.410	0.390	0.405	9,089,000	3,623,680	0.3987	5.950	5.656	6.023	5.729	5.950	618,713	5.8568	2.53%
2004-02-05	0	0.395	0.380	0.395	0.380	0.395	1,841,000	716,720	0.3893	5.803	5.582	5.803	5.582	5.803	125,322	5.7190	2.60%
2004-02-04	0	0.385	0.370	0.390	0.380	0.390	1,384,000	531,080	0.3837	5.656	5.435	5.729	5.582	5.729	94,213	5.6370	0.00%
2004-02-03	0	0.385	0.370	0.405	0.340	0.385	2,012,000	731,080	0.3634	5.656	5.435	5.950	4.995	5.656	136,962	5.3378	10.00%
2004-02-02	0	0.350	0.320	0.355	0.350	0.350	328,000	114,800	0.3500	5.142	4.701	5.215	5.142	5.142	22,328	5.1416	0.00%
2004-01-30	0	0.350	0.350	0.355	0.335	0.350	732,000	250,240	0.3419	5.142	5.142	5.215	4.921	5.142	49,829	5.0220	2.94%
2004-01-29	0	0.340	0.340	0.345	0.330	0.340	544,000	183,560	0.3374	4.995	4.995	5.068	4.848	4.995	37,032	4.9569	-1.45%
2004-01-28	0	0.345	0.325	0.345	0.340	0.345	272,000	93,040	0.3421	5.068	4.774	5.068	4.995	5.068	18,516	5.0249	-1.43%
2004-01-27	0	0.350	0.325	0.350	0.345	0.350	240,000	83,480	0.3478	5.142	4.774	5.142	5.068	5.142	16,337	5.1097	1.45%
2004-01-26	0	0.345	0.335	0.350	0.330	0.355	616,000	208,120	0.3379	5.068	4.921	5.142	4.848	5.215	41,933	4.9632	-2.82%
2004-01-21	0	0.355	0.335	0.355	0.340	0.360	1,052,500	365,200	0.3470	5.215	4.921	5.215	4.995	5.288	71,647	5.0972	1.43%
2004-01-20	0	0.350	0.330	0.350	0.330	0.350	544,000	182,000	0.3346	5.142	4.848	5.142	4.848	5.142	37,032	4.9147	7.69%
2004-01-19	0	0.325	0.310	0.330	0.325	0.325	296,000	96,200	0.3250	4.774	4.554	4.848	4.774	4.774	20,150	4.7743	0.00%
2004-01-16	0	0.325	0.325	0.330	0.325	0.335	344,000	114,040	0.3315	4.774	4.774	4.848	4.774	4.921	23,417	4.8700	-1.52%
2004-01-15	0	0.330	0.320	0.330	0.325	0.330	264,000	87,000	0.3295	4.848	4.701	4.848	4.774	4.848	17,971	4.8411	1.54%
2004-01-14	0	0.325	0.320	0.330	0.325	0.325	440,000	143,000	0.3250	4.774	4.701	4.848	4.774	4.774	29,952	4.7743	-1.52%
2004-01-13	0	0.330	0.325	0.330	0.325	0.340	167,500	56,168	0.3353	4.848	4.774	4.848	4.774	4.995	11,402	4.9261	-1.49%
2004-01-12	0	0.335	0.325	0.340	0.325	0.335	288,000	95,040	0.3300	4.921	4.774	4.995	4.774	4.921	19,605	4.8478	3.08%
2004-01-09	0	0.325	0.325	0.330	0.315	0.330	576,000	187,240	0.3251	4.774	4.774	4.848	4.627	4.848	39,210	4.7753	3.17%
2004-01-08	0	0.315	0.315	0.325	0.315	0.325	1,640,000	525,200	0.3202	4.627	4.627	4.774	4.627	4.774	111,639	4.7044	-3.08%
2004-01-07	0	0.325	0.320	0.325	0.320	0.330	784,500	254,535	0.3245	4.774	4.701	4.774	4.701	4.848	53,403	4.7663	0.00%
2004-01-06	0	0.325	0.320	0.330	0.320	0.325	480,000	154,600	0.3221	4.774	4.701	4.848	4.701	4.774	32,675	4.7315	3.17%
2004-01-05	0	0.315	0.310	0.320	0.310	0.315	600,000	187,000	0.3117	4.627	4.554	4.701	4.554	4.627	40,844	4.5784	0.00%
2004-01-02	0	0.315	0.305	0.315	0.315	0.320	431,500	136,135	0.3155	4.627	4.481	4.627	4.627	4.701	29,373	4.6346	3.28%
2003-12-31	0	0.305	0.305	0.325	0.300	0.310	80,000	24,560	0.3070	4.481	4.481	4.774	4.407	4.554	5,446	4.5099	-1.61%
2003-12-30	0	0.310	0.310	0.320	0.310	0.310	9,000	2,780	0.3089	4.554	4.554	4.701	4.554	4.554	613	4.5376	0.00%
2003-12-29	0	0.310	0.305	0.315	0.310	0.310	659,000	203,960	0.3095	4.554	4.481	4.627	4.554	4.554	44,860	4.5466	-4.62%
2003-12-24	0	0.325	0.310	0.325	-	-	0	0	-	4.774	4.554	4.774	-	-	0	-	-1.52%
2003-12-23	0	0.330	0.295	0.330	0.320	0.330	128,000	41,040	0.3206	4.848	4.334	4.848	4.701	4.848	8,713	4.7100	4.76%
2003-12-22	0	0.315	0.295	0.320	0.315	0.315	360,000	113,400	0.3150	4.627	4.334	4.701	4.627	4.627	24,506	4.6274	0.00%
2003-12-19	0	0.315	0.295	0.320	0.315	0.315	320,000	100,800	0.3150	4.627	4.334	4.701	4.627	4.627	21,783	4.6274	-1.56%
2003-12-18	0	0.320	0.290	0.320	-	-	0	0	-	4.701	4.260	4.701	-	-	0	-	0.00%
2003-12-17	0	0.320	0.295	0.320	0.325	0.325	168,000	54,600	0.3250	4.701	4.334	4.701	4.774	4.774	11,436	4.7743	0.00%
2003-12-16	0	0.320	0.290	0.320	0.300	0.325	215,000	66,380	0.3087	4.701	4.260	4.701	4.407	4.774	14,636	4.5355	-3.03%
2003-12-15	0	0.330	0.295	0.330	0.315	0.330	232,500	74,618	0.3209	4.848	4.334	4.848	4.627	4.848	15,827	4.7146	4.76%
2003-12-12	0	0.315	0.300	-	0.300	0.315	345,000	107,470	0.3115	4.627	4.407	-	4.407	4.627	23,485	4.5761	5.00%
2003-12-11	0	0.300	0.300	0.325	0.300	0.300	180,500	54,015	0.2993	4.407	4.407	4.774	4.407	4.407	12,287	4.3961	-3.23%
2003-12-10	0	0.310	0.280	0.310	0.310	0.315	113,000	34,575	0.3060	4.554	4.113	4.554	4.554	4.627	7,692	4.4948	-1.59%
2003-12-09	0	0.315	0.300	0.315	0.305	0.315	312,000	98,200	0.3147	4.627	4.407	4.627	4.481	4.627	21,239	4.6236	1.61%
2003-12-08	0	0.310	0.310	0.340	0.310	0.320	586,154	183,655	0.3133	4.554	4.554	4.995	4.554	4.701	39,901	4.6028	-1.59%
2003-12-05	0	0.315	0.315	0.345	0.300	0.320	149,000	46,130	0.3096	4.627	4.627	5.068	4.407	4.701	10,143	4.5480	-10.00%
2003-12-04	1	0.350	-	-	-	-	0	0	-	5.142	-	-	-	-	0	-	0.00%
2003-12-03	1	0.350	-	-	-	-	0	0	-	5.142	-	-	-	-	0	-	0.00%
2003-12-02	1	0.350	-	-	-	-	0	0	-	5.142	-	-	-	-	0	-	0.00%
2003-12-01	1	0.350	-	-	-	-	0	0	-	5.142	-	-	-	-	0	-	0.00%
2003-11-28	1	0.350	-	-	-	-	0	0	-	5.142	-	-	-	-	0	-	0.00%
2003-11-27	0	0.350	0.300	0.370	0.300	0.350	1,546,000	516,145	0.3339	5.142	4.407	5.435	4.407	5.142	105,240	4.9044	9.38%
2003-11-26	0	0.320	0.300	-	0.295	0.320	733,000	223,540	0.3050	4.701	4.407	-	4.334	4.701	49,897	4.4800	6.67%
2003-11-25	0	0.300	0.280	0.300	0.295	0.300	416,000	123,800	0.2976	4.407	4.113	4.407	4.334	4.407	28,318	4.3717	0.00%
2003-11-24	0	0.300	0.280	0.300	0.290	0.300	696,000	205,320	0.2950	4.407	4.113	4.407	4.260	4.407	47,379	4.3336	0.00%
2003-11-21	0	0.300	0.280	0.300	0.295	0.300	408,000	120,400	0.2951	4.407	4.113	4.407	4.334	4.407	27,774	4.3350	0.00%
2003-11-20	0	0.300	0.280	0.300	0.300	0.300	416,000	124,800	0.3000	4.407	4.113	4.407	4.407	4.407	28,318	4.4071	0.00%
2003-11-19	0	0.300	0.280	0.300	0.295	0.300	416,000	122,760	0.2951	4.407	4.113	4.407	4.334	4.407	28,318	4.3350	0.00%
2003-11-18	0	0.300	0.280	0.300	0.295	0.300	408,000	120,400	0.2951	4.407	4.113	4.407	4.334	4.407	27,774	4.3350	0.00%
2003-11-17	0	0.300	0.280	0.300	0.300	0.300	520,000	156,000	0.3000	4.407	4.113	4.407	4.407	4.407	35,398	4.4071	0.00%
2003-11-14	0	0.300	0.290	0.305	0.300	0.310	320,000	98,400	0.3075	4.407	4.260	4.481	4.407	4.554	21,783	4.5172	-3.23%
2003-11-13	0	0.310	0.300	0.310	0.310	0.325	1,096,000	343,720	0.3136	4.554	4.407	4.554	4.554	4.774	74,608	4.6070	3.33%
2003-11-12	0	0.300	0.280	0.305	0.300	0.305	280,000	84,640	0.3023	4.407	4.113	4.481	4.407	4.481	19,060	4.4406	0.00%
2003-11-11	0	0.300	0.290	0.305	0.300	0.300	516,000	154,680	0.2998	4.407	4.260	4.481	4.407	4.407	35,126	4.4036	0.00%
2003-11-10	0	0.300	0.290	0.300	0.300	0.305	91,000	27,340	0.3004	4.407	4.260	4.407	4.407	4.481	6,195	4.4135	-1.64%
2003-11-07	0	0.305	0.295	0.305	0.290	0.305	463,000	140,850	0.3042	4.481	4.334	4.481	4.260	4.481	31,518	4.4689	0.00%
2003-11-06	0	0.305	0.300	0.305	0.310	0.315	880,000	275,000	0.3125	4.481	4.407	4.481	4.554	4.627	59,904	4.5907	-3.17%
2003-11-05	0	0.315	0.290	0.320	0.300	0.315	536,000	167,400	0.3123	4.627	4.260	4.701	4.407	4.627	36,487	4.5879	0.00%
2003-11-04	0	0.315	0.295	0.315	0.315	0.320	600,000	189,040	0.3151	4.627	4.334	4.627	4.627	4.701	40,844	4.6284	0.00%
2003-11-03	0	0.315	0.305	0.315	0.315	0.320	408,000	130,160	0.3190	4.627	4.481	4.627	4.627	4.701	27,774	4.6865	0.00%
2003-10-31	0	0.315	0.295	0.315	0.320	0.320	320,000	102,400	0.3200	4.627	4.334	4.627	4.701	4.701	21,783	4.7009	-3.08%
2003-10-30	0	0.325	0.280	0.325	0.315	0.325	656,000	208,160	0.3173	4.774	4.113	4.774	4.627	4.774	44,656	4.6614	0.00%
2003-10-29	0	0.325	0.280	0.325	0.305	0.325	537,000	170,730	0.3179	4.774	4.113	4.774	4.481	4.774	36,555	4.6705	0.00%
2003-10-28	0	0.325	0.320	0.330	0.315	0.325	368,000	119,200	0.3239	4.774	4.701	4.848	4.627	4.774	25,051	4.7583	3.17%
2003-10-27	0	0.315	0.315	0.330	0.315	0.335	344,000	112,360	0.3266	4.627	4.627	4.848	4.627	4.921	23,417	4.7982	-7.35%
2003-10-24	1	0.340	-	-	-	-	0	0	-	4.995	-	-	-	-	0	-	0.00%
2003-10-23	1	0.340	-	-	-	-	0	0	-	4.995	-	-	-	-	0	-	0.00%
2003-10-22	1	0.340	-	-	-	-	0	0	-	4.995	-	-	-	-	0	-	0.00%
2003-10-21	1	0.340	-	-	-	-	0	0	-	4.995	-	-	-	-	0	-	0.00%
2003-10-20	1	0.340	-	-	-	-	0	0	-	4.995	-	-	-	-	0	-	0.00%
2003-10-17	0	0.340	0.335	0.340	0.325	0.345	760,293	256,331	0.3371	4.995	4.921	4.995	4.774	5.068	51,755	4.9528	0.00%
2003-10-16	0	0.340	0.325	0.345	0.330	0.350	800,000	270,800	0.3385	4.995	4.774	5.068	4.848	5.142	54,458	4.9726	-1.45%
2003-10-15	0	0.345	0.340	0.345	0.335	0.355	1,369,500	468,025	0.3417	5.068	4.995	5.068	4.921	5.215	93,226	5.0203	4.55%
2003-10-14	0	0.330	0.320	0.345	0.315	0.330	572,000	180,840	0.3162	4.848	4.701	5.068	4.627	4.848	38,938	4.6444	8.20%
2003-10-13	0	0.305	0.305	0.310	0.305	0.305	672,000	204,960	0.3050	4.481	4.481	4.554	4.481	4.481	45,745	4.4805	-3.17%
2003-10-10	0	0.315	0.300	0.315	0.310	0.315	512,000	159,440	0.3114	4.627	4.407	4.627	4.554	4.627	34,853	4.5746	1.61%
2003-10-09	0	0.310	0.300	0.315	0.300	0.315	1,753,000	544,310	0.3105	4.554	4.407	4.627	4.407	4.627	119,331	4.5613	3.33%
2003-10-08	0	0.300	0.300	0.325	0.300	0.325	861,500	273,380	0.3173	4.407	4.407	4.774	4.407	4.774	58,645	4.6616	-3.23%
2003-10-07	0	0.310	0.290	0.310	0.280	0.310	1,201,000	359,900	0.2997	4.554	4.260	4.554	4.113	4.554	81,755	4.4022	6.90%
2003-10-06	0	0.290	0.290	0.300	0.290	0.290	848,000	245,920	0.2900	4.260	4.260	4.407	4.260	4.260	57,726	4.2602	3.57%
2003-10-03	0	0.280	0.280	0.295	0.280	0.280	37,500	10,390	0.2771	4.113	4.113	4.334	4.113	4.113	2,553	4.0702	-5.08%
2003-10-02	0	0.295	0.280	0.300	0.295	0.300	688,000	205,400	0.2985	4.334	4.113	4.407	4.334	4.407	46,834	4.3857	-1.67%
2003-09-30	0	0.300	0.290	0.305	-	-	0	0	-	4.407	4.260	4.481	-	-	0	-	0.00%
2003-09-29	0	0.300	0.280	0.305	-	-	0	0	-	4.407	4.113	4.481	-	-	0	-	0.00%
2003-09-26	0	0.300	0.285	0.300	0.275	0.300	97,000	28,455	0.2934	4.407	4.187	4.407	4.040	4.407	6,603	4.3094	1.69%
2003-09-25	0	0.295	0.280	0.295	0.290	0.300	432,000	128,120	0.2966	4.334	4.113	4.334	4.260	4.407	29,407	4.3567	-3.28%
2003-09-24	0	0.305	0.280	0.315	-	-	0	0	-	4.481	4.113	4.627	-	-	0	-	0.00%
2003-09-23	0	0.305	0.280	0.305	0.280	0.310	180,500	50,645	0.2806	4.481	4.113	4.481	4.113	4.554	12,287	4.1218	-1.61%
2003-09-22	0	0.310	0.280	0.310	0.280	0.310	89,000	25,860	0.2906	4.554	4.113	4.554	4.113	4.554	6,058	4.2684	0.00%
2003-09-19	0	0.310	0.280	0.310	0.310	0.310	24,000	7,440	0.3100	4.554	4.113	4.554	4.554	4.554	1,634	4.5540	-4.62%
2003-09-18	0	0.325	-	0.325	0.315	0.325	152,000	48,160	0.3168	4.774	-	4.774	4.627	4.774	10,347	4.6545	3.17%
2003-09-17	0	0.315	0.265	0.315	0.290	0.320	256,000	74,480	0.2909	4.627	3.893	4.627	4.260	4.701	17,427	4.2739	6.78%
2003-09-16	0	0.295	0.295	0.315	0.295	0.300	544,000	160,880	0.2957	4.334	4.334	4.627	4.334	4.407	37,032	4.3444	0.00%
2003-09-15	0	0.295	0.290	0.310	0.295	0.295	496,000	146,320	0.2950	4.334	4.260	4.554	4.334	4.334	33,764	4.3336	-3.28%
2003-09-11	0	0.305	0.285	0.305	0.305	0.305	24,000	7,320	0.3050	4.481	4.187	4.481	4.481	4.481	1,634	4.4805	3.39%
2003-09-10	0	0.295	0.285	0.300	0.280	0.300	1,185,000	346,700	0.2926	4.334	4.187	4.407	4.113	4.407	80,666	4.2980	5.36%
2003-09-09	0	0.280	0.275	0.295	0.280	0.300	560,000	159,600	0.2850	4.113	4.040	4.334	4.113	4.407	38,121	4.1867	-1.75%
2003-09-08	0	0.285	0.285	0.305	0.280	0.290	520,000	147,200	0.2831	4.187	4.187	4.481	4.113	4.260	35,398	4.1584	-5.00%
2003-09-05	0	0.300	0.290	0.300	0.290	0.300	808,000	240,640	0.2978	4.407	4.260	4.407	4.260	4.407	55,003	4.3751	-6.25%
2003-09-04	0	0.320	0.310	0.325	0.310	0.330	1,408,000	455,080	0.3232	4.701	4.554	4.774	4.554	4.848	95,846	4.7480	3.23%
2003-09-03	0	0.310	0.330	0.335	0.310	0.470	25,280,000	7,796,440	0.3084	4.554	4.848	4.921	4.554	6.904	1,720,878	4.5305	-3.12%
2003-09-02	0	0.320	0.280	0.320	0.320	0.320	8,000	2,560	0.3200	4.701	4.113	4.701	4.701	4.701	545	4.7009	3.23%
2003-09-01	0	0.310	0.300	0.310	-	-	0	0	-	4.554	4.407	4.554	-	-	0	-	-4.62%
2003-08-29	0	0.325	0.280	0.325	0.280	0.325	89,500	27,743	0.3100	4.774	4.113	4.774	4.113	4.774	6,093	4.5536	16.07%
2003-08-28	0	0.280	0.280	0.320	-	-	0	0	-	4.113	4.113	4.701	-	-	0	-	3.70%
2003-08-27	0	0.270	0.270	0.325	0.270	0.325	16,000	4,760	0.2975	3.966	3.966	4.774	3.966	4.774	1,089	4.3703	-5.26%
2003-08-26	0	0.285	0.280	0.290	-	-	0	0	-	4.187	4.113	4.260	-	-	0	-	0.00%
2003-08-25	0	0.285	0.285	0.300	0.280	0.320	468,000	135,480	0.2895	4.187	4.187	4.407	4.113	4.701	31,858	4.2526	-10.94%
2003-08-22	0	0.320	0.285	0.320	-	-	2,000	500	0.2500	4.701	4.187	4.701	-	-	136	3.6725	-1.54%
2003-08-21	0	0.325	-	0.325	0.300	0.350	256,000	81,800	0.3195	4.774	-	4.774	4.407	5.142	17,427	4.6940	0.00%
2003-08-20	0	0.325	0.270	0.325	0.335	0.335	120,000	40,200	0.3350	4.774	3.966	4.774	4.921	4.921	8,169	4.9212	-5.80%
2003-08-19	0	0.345	0.250	0.350	0.345	0.345	80,000	27,600	0.3450	5.068	3.673	5.142	5.068	5.068	5,446	5.0681	7.81%
2003-08-18	0	0.320	0.300	0.350	0.320	0.350	208,000	66,800	0.3212	4.701	4.407	5.142	4.701	5.142	14,159	4.7178	0.00%
2003-08-15	0	0.320	0.220	0.320	0.320	0.320	8,000	2,560	0.3200	4.701	3.232	4.701	4.701	4.701	545	4.7009	6.67%
2003-08-14	0	0.300	0.270	0.320	-	-	0	0	-	4.407	3.966	4.701	-	-	0	-	0.00%
2003-08-13	0	0.300	0.285	0.330	0.300	0.300	116,500	34,725	0.2981	4.407	4.187	4.848	4.407	4.407	7,930	4.3787	-6.25%
2003-08-12	0	0.320	0.270	0.320	0.310	0.350	963,000	315,300	0.3274	4.701	3.966	4.701	4.554	5.142	65,554	4.8098	-3.03%
2003-08-11	0	0.330	0.220	0.335	0.305	0.360	744,000	231,040	0.3105	4.848	3.232	4.921	4.481	5.288	50,646	4.5619	10.00%
2003-08-08	0	0.300	0.220	0.340	0.300	0.300	520,000	156,000	0.3000	4.407	3.232	4.995	4.407	4.407	35,398	4.4071	0.00%
2003-08-07	0	0.300	0.220	0.300	0.300	0.300	16,000	4,800	0.3000	4.407	3.232	4.407	4.407	4.407	1,089	4.4071	0.00%
2003-08-06	0	0.300	0.220	0.300	-	-	0	0	-	4.407	3.232	4.407	-	-	0	-	0.00%
2003-08-05	0	0.300	0.220	0.300	0.300	0.300	8,000	2,400	0.3000	4.407	3.232	4.407	4.407	4.407	545	4.4071	3.45%
2003-08-04	0	0.290	0.220	0.290	0.290	0.290	8,000	2,320	0.2900	4.260	3.232	4.260	4.260	4.260	545	4.2602	0.00%
2003-08-01	0	0.290	0.220	0.290	0.290	0.290	8,000	2,320	0.2900	4.260	3.232	4.260	4.260	4.260	545	4.2602	0.00%
2003-07-31	0	0.290	0.220	0.290	-	-	0	0	-	4.260	3.232	4.260	-	-	0	-	0.00%
2003-07-30	0	0.290	0.220	0.290	-	-	0	0	-	4.260	3.232	4.260	-	-	0	-	0.00%
2003-07-29	0	0.290	0.220	0.290	0.290	0.290	8,000	2,320	0.2900	4.260	3.232	4.260	4.260	4.260	545	4.2602	-1.69%
2003-07-28	0	0.295	0.220	-	0.295	0.295	10,593	2,930	0.2766	4.334	3.232	-	4.334	4.334	721	4.0633	1.72%
2003-07-25	0	0.290	0.280	-	-	-	0	0	-	4.260	4.113	-	-	-	0	-	0.00%
2003-07-24	0	0.290	0.228	-	-	-	0	0	-	4.260	3.349	-	-	-	0	-	0.00%
2003-07-23	0	0.290	0.210	0.290	0.290	0.290	16,000	4,640	0.2900	4.260	3.085	4.260	4.260	4.260	1,089	4.2602	1.75%
2003-07-22	0	0.285	0.220	0.290	-	-	0	0	-	4.187	3.232	4.260	-	-	0	-	0.00%
2003-07-21	0	0.285	0.220	0.290	-	-	0	0	-	4.187	3.232	4.260	-	-	0	-	0.00%
2003-07-18	0	0.285	0.220	0.290	-	-	0	0	-	4.187	3.232	4.260	-	-	0	-	0.00%
2003-07-17	0	0.285	0.220	0.290	-	-	0	0	-	4.187	3.232	4.260	-	-	0	-	0.00%
2003-07-16	0	0.285	0.220	0.290	-	-	0	0	-	4.187	3.232	4.260	-	-	0	-	0.00%
2003-07-15	0	0.285	0.220	-	-	-	0	0	-	4.187	3.232	-	-	-	0	-	0.00%
2003-07-14	0	0.285	0.220	0.285	0.290	0.290	16,000	4,640	0.2900	4.187	3.232	4.187	4.260	4.260	1,089	4.2602	7.55%
2003-07-11	0	0.265	0.220	0.265	0.245	0.275	50,500	12,550	0.2485	3.893	3.232	3.893	3.599	4.040	3,438	3.6507	-3.64%
2003-07-10	0	0.275	0.222	0.275	0.280	0.290	16,000	4,560	0.2850	4.040	3.261	4.040	4.113	4.260	1,089	4.1867	3.77%
2003-07-09	0	0.265	0.223	0.265	0.250	0.280	115,000	28,440	0.2473	3.893	3.276	3.893	3.673	4.113	7,828	3.6329	-7.02%
2003-07-08	0	0.285	0.222	-	0.285	0.285	8,000	2,280	0.2850	4.187	3.261	-	4.187	4.187	545	4.1867	1.79%
2003-07-07	0	0.280	0.220	0.280	0.290	0.290	16,000	4,640	0.2900	4.113	3.232	4.113	4.260	4.260	1,089	4.2602	-1.75%
2003-07-04	0	0.285	0.222	0.285	0.285	0.285	16,000	4,560	0.2850	4.187	3.261	4.187	4.187	4.187	1,089	4.1867	0.00%
2003-07-03	0	0.285	0.222	0.285	0.240	0.285	29,000	7,630	0.2631	4.187	3.261	4.187	3.526	4.187	1,974	3.8650	1.79%
2003-07-02	0	0.280	0.220	0.280	0.280	0.280	16,000	4,480	0.2800	4.113	3.232	4.113	4.113	4.113	1,089	4.1132	0.00%
2003-06-30	0	0.280	-	0.285	-	-	0	0	-	4.113	-	4.187	-	-	0	-	0.00%
2003-06-27	0	0.280	0.260	-	-	-	5,000	1,045	0.2090	4.113	3.819	-	-	-	340	3.0702	0.00%
2003-06-26	0	0.280	0.210	0.280	-	-	0	0	-	4.113	3.085	4.113	-	-	0	-	-3.45%
2003-06-25	0	0.290	0.210	0.290	0.290	0.290	8,000	2,320	0.2900	4.260	3.085	4.260	4.260	4.260	545	4.2602	13.73%
2003-06-24	0	0.255	-	0.290	0.255	0.290	32,000	8,720	0.2725	3.746	-	4.260	3.746	4.260	2,178	4.0031	-15.00%
2003-06-23	0	0.300	0.255	-	0.300	0.300	16,000	4,800	0.3000	4.407	3.746	-	4.407	4.407	1,089	4.4071	15.38%
2003-06-20	0	0.260	0.260	0.280	0.250	0.260	80,000	20,480	0.2560	3.819	3.819	4.113	3.673	3.819	5,446	3.7607	0.00%
2003-06-19	0	0.260	0.210	0.260	0.244	0.260	192,000	48,400	0.2521	3.819	3.085	3.819	3.584	3.819	13,070	3.7031	4.84%
2003-06-18	0	0.248	0.210	0.248	0.246	0.248	71,500	17,399	0.2433	3.643	3.085	3.643	3.614	3.643	4,867	3.5747	-2.75%
2003-06-17	0	0.255	0.216	0.255	0.235	0.260	281,000	69,053	0.2457	3.746	3.173	3.746	3.452	3.819	19,128	3.6100	2.82%
2003-06-16	0	0.248	0.218	0.248	0.218	0.248	217,000	52,754	0.2431	3.643	3.202	3.643	3.202	3.643	14,772	3.5713	18.10%
2003-06-13	0	0.210	0.210	0.246	0.210	0.210	13,000	2,680	0.2062	3.085	3.085	3.614	3.085	3.085	885	3.0284	-14.63%
2003-06-12	0	0.246	0.210	0.246	-	-	0	0	-	3.614	3.085	3.614	-	-	0	-	-0.81%
2003-06-11	0	0.248	0.210	0.248	0.248	0.248	56,000	13,888	0.2480	3.643	3.085	3.643	3.643	3.643	3,812	3.6432	0.00%
2003-06-10	0	0.248	0.180	0.248	0.248	0.248	40,000	9,920	0.2480	3.643	2.644	3.643	3.643	3.643	2,723	3.6432	0.00%
2003-06-09	0	0.248	0.200	0.248	-	-	0	0	-	3.643	2.938	3.643	-	-	0	-	0.00%
2003-06-06	0	0.248	0.211	0.248	0.248	0.248	16,000	3,968	0.2480	3.643	3.100	3.643	3.643	3.643	1,089	3.6432	1.22%
2003-06-05	0	0.245	0.200	0.245	-	-	0	0	-	3.599	2.938	3.599	-	-	0	-	0.00%
2003-06-03	0	0.245	0.200	0.245	-	-	0	0	-	3.599	2.938	3.599	-	-	0	-	0.00%
2003-06-02	0	0.245	0.210	0.248	-	-	0	0	-	3.599	3.085	3.643	-	-	0	-	0.00%
2003-05-30	0	0.245	-	0.245	0.243	0.250	76,500	18,798	0.2457	3.599	-	3.599	3.570	3.673	5,208	3.6097	2.51%
2003-05-29	0	0.239	0.210	0.239	0.210	0.245	79,500	18,764	0.2360	3.511	3.085	3.511	3.085	3.599	5,412	3.4673	-2.45%
2003-05-28	0	0.245	0.210	0.245	0.249	0.249	40,000	9,960	0.2490	3.599	3.085	3.599	3.658	3.658	2,723	3.6579	-0.41%
2003-05-27	0	0.246	0.210	0.246	0.249	0.249	45,000	11,060	0.2458	3.614	3.085	3.614	3.658	3.658	3,063	3.6105	0.82%
2003-05-26	0	0.244	0.210	0.244	-	-	0	0	-	3.584	3.085	3.584	-	-	0	-	-1.61%
2003-05-23	0	0.248	0.210	0.250	-	-	0	0	-	3.643	3.085	3.673	-	-	0	-	0.00%
2003-05-22	0	0.248	0.210	0.248	0.250	0.250	64,000	16,000	0.2500	3.643	3.085	3.643	3.673	3.673	4,357	3.6725	1.64%
2003-05-21	0	0.244	0.200	0.250	-	-	0	0	-	3.584	2.938	3.673	-	-	0	-	0.00%
2003-05-20	0	0.244	0.221	0.244	0.210	0.245	640,000	136,840	0.2138	3.584	3.247	3.584	3.085	3.599	43,567	3.1409	-2.40%
2003-05-19	0	0.250	0.220	0.250	-	-	0	0	-	3.673	3.232	3.673	-	-	0	-	0.00%
2003-05-16	0	0.250	0.226	0.250	0.220	0.250	36,000	8,144	0.2262	3.673	3.320	3.673	3.232	3.673	2,451	3.3232	0.00%
2003-05-15	0	0.250	0.220	0.255	0.220	0.250	50,000	12,180	0.2436	3.673	3.232	3.746	3.232	3.673	3,404	3.5785	-1.96%
2003-05-14	0	0.255	0.250	0.255	0.255	0.255	40,000	10,200	0.2550	3.746	3.673	3.746	3.746	3.746	2,723	3.7460	2.00%
2003-05-13	0	0.250	0.240	0.260	0.250	0.250	80,000	20,000	0.2500	3.673	3.526	3.819	3.673	3.673	5,446	3.6725	-1.96%
2003-05-12	0	0.255	0.220	-	0.250	0.255	160,000	40,600	0.2538	3.746	3.232	-	3.673	3.746	10,892	3.7276	0.00%
2003-05-09	0	0.255	0.210	0.255	0.250	0.255	160,000	40,200	0.2513	3.746	3.085	3.746	3.673	3.746	10,892	3.6909	2.00%
2003-05-07	0	0.250	0.210	0.250	0.250	0.255	360,000	91,000	0.2528	3.673	3.085	3.673	3.673	3.746	24,506	3.7133	0.00%
2003-05-06	0	0.250	0.210	0.250	0.250	0.250	120,000	30,000	0.2500	3.673	3.085	3.673	3.673	3.673	8,169	3.6725	0.00%
2003-05-05	0	0.250	0.210	0.250	0.250	0.250	200,000	50,000	0.2500	3.673	3.085	3.673	3.673	3.673	13,615	3.6725	-1.96%
2003-05-02	0	0.255	0.211	-	0.250	0.255	320,000	80,040	0.2501	3.746	3.100	-	3.673	3.746	21,783	3.6744	2.00%
2003-04-30	0	0.250	0.200	0.250	0.250	0.250	200,000	50,000	0.2500	3.673	2.938	3.673	3.673	3.673	13,615	3.6725	0.00%
2003-04-29	0	0.250	0.200	-	0.250	0.255	280,000	70,600	0.2521	3.673	2.938	-	3.673	3.746	19,060	3.7040	0.00%
2003-04-28	0	0.250	0.211	-	0.250	0.250	200,000	50,000	0.2500	3.673	3.100	-	3.673	3.673	13,615	3.6725	-3.85%
2003-04-25	0	0.260	0.180	0.260	0.250	0.260	136,000	34,160	0.2512	3.819	2.644	3.819	3.673	3.819	9,258	3.6898	4.00%
2003-04-24	0	0.250	0.250	-	-	-	0	0	-	3.673	3.673	-	-	-	0	-	0.00%
2003-04-23	0	0.250	0.190	-	-	-	0	0	-	3.673	2.791	-	-	-	0	-	0.00%
2003-04-22	0	0.250	0.200	0.260	-	-	2,500	475	0.1900	3.673	2.938	3.819	-	-	170	2.7911	0.00%
2003-04-17	0	0.250	0.200	0.250	-	-	0	0	-	3.673	2.938	3.673	-	-	0	-	0.00%
2003-04-16	0	0.250	0.200	0.270	-	-	0	0	-	3.673	2.938	3.966	-	-	0	-	0.00%
2003-04-15	0	0.250	0.200	0.285	-	-	0	0	-	3.673	2.938	4.187	-	-	0	-	0.00%
2003-04-14	0	0.250	0.200	-	-	-	0	0	-	3.673	2.938	-	-	-	0	-	0.00%
2003-04-11	0	0.250	0.220	-	0.220	0.300	392,000	105,120	0.2682	3.673	3.232	-	3.232	4.407	26,685	3.9394	-13.79%
2003-04-10	0	0.290	-	0.290	-	-	0	0	-	4.260	-	4.260	-	-	0	-	0.00%
2003-04-09	0	0.290	0.270	0.290	-	-	0	0	-	4.260	3.966	4.260	-	-	0	-	0.00%
2003-04-08	0	0.290	0.270	0.290	-	-	0	0	-	4.260	3.966	4.260	-	-	0	-	0.00%
2003-04-07	0	0.290	0.270	0.290	-	-	0	0	-	4.260	3.966	4.260	-	-	0	-	-3.33%
2003-04-04	0	0.300	-	0.305	-	-	0	0	-	4.407	-	4.481	-	-	0	-	0.00%
2003-04-03	0	0.300	0.250	0.300	0.300	0.300	56,000	16,800	0.3000	4.407	3.673	4.407	4.407	4.407	3,812	4.4071	0.00%
2003-04-02	0	0.300	-	0.300	0.300	0.300	40,000	12,000	0.3000	4.407	-	4.407	4.407	4.407	2,723	4.4071	0.00%
2003-04-01	0	0.300	-	0.330	0.300	0.300	80,000	24,000	0.3000	4.407	-	4.848	4.407	4.407	5,446	4.4071	0.00%
2003-03-31	0	0.300	0.260	0.300	-	-	0	0	-	4.407	3.819	4.407	-	-	0	-	0.00%
2003-03-28	0	0.300	0.275	0.295	0.285	0.300	192,000	56,040	0.2919	4.407	4.040	4.334	4.187	4.407	13,070	4.2877	11.11%
2003-03-27	0	0.270	0.250	0.295	-	-	0	0	-	3.966	3.673	4.334	-	-	0	-	0.00%
2003-03-26	0	0.270	0.250	-	-	-	0	0	-	3.966	3.673	-	-	-	0	-	0.00%
2003-03-25	0	0.270	0.260	0.295	-	-	0	0	-	3.966	3.819	4.334	-	-	0	-	0.00%
2003-03-24	0	0.270	0.260	0.295	-	-	0	0	-	3.966	3.819	4.334	-	-	0	-	0.00%
2003-03-21	0	0.270	0.260	0.295	-	-	0	0	-	3.966	3.819	4.334	-	-	0	-	0.00%
2003-03-20	0	0.270	0.270	0.280	-	-	0	0	-	3.966	3.966	4.113	-	-	0	-	12.50%
2003-03-19	0	0.240	0.231	-	-	-	0	0	-	3.526	3.393	-	-	-	0	-	0.00%
2003-03-18	0	0.240	0.238	-	0.238	0.240	115,500	27,509	0.2382	3.526	3.496	-	3.496	3.526	7,862	3.4988	4.35%
2003-03-17	0	0.230	0.222	-	0.230	0.230	200,000	46,000	0.2300	3.379	3.261	-	3.379	3.379	13,615	3.3787	-4.17%
2003-03-14	0	0.240	0.240	0.280	0.210	0.240	49,000	10,990	0.2243	3.526	3.526	4.113	3.085	3.526	3,336	3.2948	-7.69%
2003-03-13	0	0.260	0.220	0.280	-	-	0	0	-	3.819	3.232	4.113	-	-	0	-	0.00%
2003-03-12	0	0.260	0.220	0.280	-	-	0	0	-	3.819	3.232	4.113	-	-	0	-	0.00%
2003-03-11	0	0.260	0.215	0.280	-	-	0	0	-	3.819	3.158	4.113	-	-	0	-	0.00%
2003-03-10	0	0.260	0.260	0.300	0.260	0.290	299,500	81,125	0.2709	3.819	3.819	4.407	3.819	4.260	20,388	3.9791	-16.13%
2003-03-07	0	0.310	0.270	0.340	0.310	0.310	64,000	19,840	0.3100	4.554	3.966	4.995	4.554	4.554	4,357	4.5540	-8.82%
2003-03-06	0	0.340	0.310	0.350	-	-	0	0	-	4.995	4.554	5.142	-	-	0	-	0.00%
2003-03-05	0	0.340	0.260	-	0.310	0.340	56,000	18,800	0.3357	4.995	3.819	-	4.554	4.995	3,812	4.9317	9.68%
2003-03-04	0	0.310	0.310	0.340	0.310	0.310	93,000	28,730	0.3089	4.554	4.554	4.995	4.554	4.554	6,331	4.5382	-10.14%
2003-03-03	0	0.345	0.325	0.350	-	-	0	0	-	5.068	4.774	5.142	-	-	0	-	0.00%
2003-02-28	0	0.345	-	0.345	0.345	0.345	88,000	30,360	0.3450	5.068	-	5.068	5.068	5.068	5,990	5.0681	-1.43%
2003-02-27	0	0.350	0.350	0.360	0.350	0.370	432,500	155,925	0.3605	5.142	5.142	5.288	5.142	5.435	29,441	5.2961	-2.78%
2003-02-26	0	0.360	0.360	0.375	0.360	0.415	848,000	331,480	0.3909	5.288	5.288	5.509	5.288	6.096	57,726	5.7423	-5.26%
2003-02-25	0	0.380	0.380	0.415	-	-	0	0	-	5.582	5.582	6.096	-	-	0	-	0.00%
2003-02-24	0	0.380	-	0.380	0.380	0.385	32,000	12,240	0.3825	5.582	-	5.582	5.582	5.656	2,178	5.6190	-1.30%
2003-02-21	0	0.385	-	0.415	-	-	0	0	-	5.656	-	6.096	-	-	0	-	0.00%
2003-02-20	0	0.385	-	0.415	-	-	0	0	-	5.656	-	6.096	-	-	0	-	0.00%
2003-02-19	0	0.385	0.380	0.400	0.385	0.390	47,000	17,950	0.3819	5.656	5.582	5.876	5.656	5.729	3,199	5.6104	0.00%
2003-02-18	0	0.385	0.380	0.420	0.385	0.390	112,000	43,200	0.3857	5.656	5.582	6.170	5.656	5.729	7,624	5.6662	-8.33%
2003-02-17	0	0.420	0.390	0.420	0.420	0.420	16,000	6,720	0.4200	6.170	5.729	6.170	6.170	6.170	1,089	6.1699	1.20%
2003-02-14	0	0.415	0.390	0.415	0.415	0.415	16,000	6,640	0.4150	6.096	5.729	6.096	6.096	6.096	1,089	6.0964	0.00%
2003-02-13	0	0.415	0.390	0.415	0.400	0.415	24,000	9,840	0.4100	6.096	5.729	6.096	5.876	6.096	1,634	6.0230	6.41%
2003-02-12	0	0.390	0.380	0.400	0.385	0.390	72,000	28,000	0.3889	5.729	5.582	5.876	5.656	5.729	4,901	5.7128	-3.70%
2003-02-11	0	0.405	0.390	-	-	-	8,000	2,880	0.3600	5.950	5.729	-	-	-	545	5.2885	0.00%
2003-02-10	0	0.405	0.390	0.415	-	-	0	0	-	5.950	5.729	6.096	-	-	0	-	0.00%
2003-02-07	0	0.405	-	0.405	-	-	0	0	-	5.950	-	5.950	-	-	0	-	-2.41%
2003-02-06	0	0.415	-	0.420	-	-	0	0	-	6.096	-	6.170	-	-	0	-	0.00%
2003-02-05	0	0.415	0.415	0.430	0.415	0.415	15,500	6,170	0.3981	6.096	6.096	6.317	6.096	6.096	1,055	5.8476	0.00%
2003-02-04	0	0.415	-	0.415	-	-	0	0	-	6.096	-	6.096	-	-	0	-	0.00%
2003-01-30	0	0.415	0.390	0.415	0.415	0.415	16,000	6,640	0.4150	6.096	5.729	6.096	6.096	6.096	1,089	6.0964	7.79%
2003-01-29	0	0.385	0.385	0.415	-	-	0	0	-	5.656	5.656	6.096	-	-	0	-	0.00%
2003-01-28	0	0.385	-	0.415	-	-	0	0	-	5.656	-	6.096	-	-	0	-	0.00%
2003-01-27	0	0.385	0.375	0.385	0.385	0.385	158,000	60,650	0.3839	5.656	5.509	5.656	5.656	5.656	10,755	5.6390	0.00%
2003-01-24	0	0.385	0.380	0.390	0.385	0.390	82,000	31,640	0.3859	5.656	5.582	5.729	5.656	5.729	5,582	5.6683	-1.28%
2003-01-23	0	0.390	0.385	0.430	0.390	0.390	20,000	7,700	0.3850	5.729	5.656	6.317	5.729	5.729	1,361	5.6557	-8.24%
2003-01-22	0	0.425	0.385	0.425	0.425	0.425	23,500	9,538	0.4059	6.243	5.656	6.243	6.243	6.243	1,600	5.9623	6.25%
2003-01-21	0	0.400	0.385	0.400	0.415	0.420	26,000	10,820	0.4162	5.876	5.656	5.876	6.096	6.170	1,770	6.1134	-3.61%
2003-01-20	0	0.415	0.385	0.415	0.415	0.415	16,000	6,640	0.4150	6.096	5.656	6.096	6.096	6.096	1,089	6.0964	3.75%
2003-01-17	0	0.400	-	0.400	0.400	0.400	32,000	12,800	0.4000	5.876	-	5.876	5.876	5.876	2,178	5.8761	1.27%
2003-01-16	0	0.395	-	0.400	0.395	0.395	16,000	6,320	0.3950	5.803	-	5.876	5.803	5.803	1,089	5.8026	0.00%
2003-01-15	0	0.395	-	-	-	-	0	0	-	5.803	-	-	-	-	0	-	0.00%
2003-01-14	0	0.395	-	0.420	-	-	0	0	-	5.803	-	6.170	-	-	0	-	0.00%
2003-01-13	0	0.395	-	0.410	-	-	0	0	-	5.803	-	6.023	-	-	0	-	0.00%
2003-01-10	0	0.395	0.395	-	-	-	0	0	-	5.803	5.803	-	-	-	0	-	1.28%
2003-01-09	0	0.390	0.390	0.400	0.390	0.390	15,000	5,640	0.3760	5.729	5.729	5.876	5.729	5.729	1,021	5.5235	1.30%
2003-01-08	0	0.385	-	-	-	-	0	0	-	5.656	-	-	-	-	0	-	0.00%
2003-01-07	0	0.385	-	-	-	-	0	0	-	5.656	-	-	-	-	0	-	0.00%
2003-01-06	0	0.385	-	-	-	-	0	0	-	5.656	-	-	-	-	0	-	0.00%
2003-01-03	0	0.385	-	-	-	-	0	0	-	5.656	-	-	-	-	0	-	0.00%
2003-01-02	0	0.385	-	-	-	-	0	0	-	5.656	-	-	-	-	0	-	0.00%
2002-12-31	0	0.385	0.380	0.400	-	-	0	0	-	5.656	5.582	5.876	-	-	0	-	0.00%
2002-12-30	0	0.385	0.380	-	-	-	0	0	-	5.656	5.582	-	-	-	0	-	0.00%
2002-12-27	0	0.385	0.385	0.400	-	-	0	0	-	5.656	5.656	5.876	-	-	0	-	0.00%
2002-12-24	0	0.385	0.385	0.415	-	-	0	0	-	5.656	5.656	6.096	-	-	0	-	0.00%
2002-12-23	0	0.385	0.380	0.410	-	-	0	0	-	5.656	5.582	6.023	-	-	0	-	0.00%
2002-12-20	0	0.385	0.385	0.410	0.385	0.385	10,000	3,800	0.3800	5.656	5.656	6.023	5.656	5.656	681	5.5823	-7.23%
2002-12-19	0	0.415	-	0.425	-	-	0	0	-	6.096	-	6.243	-	-	0	-	0.00%
2002-12-18	0	0.415	0.390	0.415	0.415	0.415	24,000	9,960	0.4150	6.096	5.729	6.096	6.096	6.096	1,634	6.0964	0.00%
2002-12-17	0	0.415	-	0.415	0.415	0.415	16,000	6,640	0.4150	6.096	-	6.096	6.096	6.096	1,089	6.0964	6.41%
2002-12-16	0	0.390	0.390	0.420	0.390	0.400	38,500	15,075	0.3916	5.729	5.729	6.170	5.729	5.876	2,621	5.7521	0.00%
2002-12-13	0	0.390	0.370	0.425	0.390	0.390	8,000	3,120	0.3900	5.729	5.435	6.243	5.729	5.729	545	5.7292	-1.27%
2002-12-12	0	0.395	-	0.395	0.395	0.395	89,000	34,950	0.3927	5.803	-	5.803	5.803	5.803	6,058	5.7688	0.00%
2002-12-11	0	0.395	0.390	0.395	0.395	0.395	21,000	8,195	0.3902	5.803	5.729	5.803	5.803	5.803	1,430	5.7327	3.95%
2002-12-10	0	0.380	0.380	-	0.380	0.380	8,000	3,040	0.3800	5.582	5.582	-	5.582	5.582	545	5.5823	-7.32%
2002-12-09	0	0.410	-	0.410	-	-	1,500	555	0.3700	6.023	-	6.023	-	-	102	5.4354	-2.38%
2002-12-06	0	0.420	-	0.420	-	-	5,000	1,900	0.3800	6.170	-	6.170	-	-	340	5.5823	-2.33%
2002-12-05	0	0.430	-	0.450	-	-	0	0	-	6.317	-	6.611	-	-	0	-	0.00%
2002-12-04	0	0.430	0.430	-	-	-	0	0	-	6.317	6.317	-	-	-	0	-	10.26%
2002-12-03	0	0.390	-	-	-	-	0	0	-	5.729	-	-	-	-	0	-	0.00%
2002-12-02	0	0.390	-	-	-	-	0	0	-	5.729	-	-	-	-	0	-	0.00%
2002-11-29	0	0.390	0.380	0.410	0.390	0.400	56,000	22,000	0.3929	5.729	5.582	6.023	5.729	5.876	3,812	5.7711	1.30%
2002-11-28	0	0.385	0.385	0.405	-	-	0	0	-	5.656	5.656	5.950	-	-	0	-	0.00%
2002-11-27	0	0.385	0.385	0.400	-	-	5,000	1,800	0.3600	5.656	5.656	5.876	-	-	340	5.2885	1.32%
2002-11-26	0	0.380	0.380	0.400	0.380	0.400	51,500	20,300	0.3942	5.582	5.582	5.876	5.582	5.876	3,506	5.7905	-5.00%
2002-11-25	0	0.400	0.380	0.420	-	-	0	0	-	5.876	5.582	6.170	-	-	0	-	0.00%
2002-11-22	0	0.400	0.380	0.440	-	-	0	0	-	5.876	5.582	6.464	-	-	0	-	0.00%
2002-11-21	0	0.400	0.390	0.440	-	-	0	0	-	5.876	5.729	6.464	-	-	0	-	0.00%
2002-11-20	0	0.400	0.380	0.410	0.385	0.400	296,000	116,240	0.3927	5.876	5.582	6.023	5.656	5.876	20,150	5.7689	0.00%
2002-11-19	0	0.400	0.385	0.400	-	-	0	0	-	5.876	5.656	5.876	-	-	0	-	0.00%
2002-11-18	0	0.400	0.380	-	-	-	5,000	1,800	0.3600	5.876	5.582	-	-	-	340	5.2885	0.00%
2002-11-15	0	0.400	0.380	-	0.400	0.400	77,000	30,600	0.3974	5.876	5.582	-	5.876	5.876	5,242	5.8379	1.27%
2002-11-14	0	0.395	0.385	0.400	-	-	0	0	-	5.803	5.656	5.876	-	-	0	-	0.00%
2002-11-13	0	0.395	0.380	0.395	-	-	10,000	3,600	0.3600	5.803	5.582	5.803	-	-	681	5.2885	-1.25%
2002-11-12	0	0.400	0.380	0.420	0.400	0.400	61,000	24,225	0.3971	5.876	5.582	6.170	5.876	5.876	4,152	5.8339	0.00%
2002-11-11	0	0.400	0.385	0.405	-	-	5,000	1,825	0.3650	5.876	5.656	5.950	-	-	340	5.3619	0.00%
2002-11-08	0	0.400	0.385	-	0.380	0.400	279,000	108,055	0.3873	5.876	5.656	-	5.582	5.876	18,992	5.6894	0.00%
2002-11-07	0	0.400	0.395	0.400	0.400	0.400	97,000	38,775	0.3997	5.876	5.803	5.876	5.876	5.876	6,603	5.8723	-2.44%
2002-11-06	0	0.410	0.390	0.420	-	-	0	0	-	6.023	5.729	6.170	-	-	0	-	0.00%
2002-11-05	0	0.410	0.390	0.420	0.390	0.410	80,000	32,000	0.4000	6.023	5.729	6.170	5.729	6.023	5,446	5.8761	3.80%
2002-11-04	0	0.395	0.390	0.425	0.395	0.395	183,000	72,145	0.3942	5.803	5.729	6.243	5.803	5.803	12,457	5.7914	0.00%
2002-11-01	0	0.395	0.395	0.405	0.390	0.400	436,000	172,860	0.3965	5.803	5.803	5.950	5.729	5.876	29,680	5.8242	0.00%
2002-10-31	0	0.395	0.385	0.395	0.390	0.405	2,240,000	882,880	0.3941	5.803	5.656	5.803	5.729	5.950	152,483	5.7900	-3.66%
2002-10-30	0	0.410	0.410	0.430	0.410	0.415	556,000	228,800	0.4115	6.023	6.023	6.317	6.023	6.096	37,848	6.0452	-2.38%
2002-10-29	0	0.420	0.390	0.435	-	-	0	0	-	6.170	5.729	6.390	-	-	0	-	0.00%
2002-10-28	0	0.420	0.385	0.460	-	-	0	0	-	6.170	5.656	6.757	-	-	0	-	0.00%
2002-10-25	0	0.420	0.395	0.430	-	-	0	0	-	6.170	5.803	6.317	-	-	0	-	0.00%
2002-10-24	0	0.420	0.380	0.430	-	-	0	0	-	6.170	5.582	6.317	-	-	0	-	0.00%
2002-10-23	0	0.420	0.385	0.425	-	-	0	0	-	6.170	5.656	6.243	-	-	0	-	0.00%
2002-10-22	0	0.420	0.395	0.440	0.415	0.420	65,000	26,850	0.4131	6.170	5.803	6.464	6.096	6.170	4,425	6.0682	9.09%
2002-10-21	0	0.385	0.385	0.405	0.385	0.385	10,000	3,850	0.3850	5.656	5.656	5.950	5.656	5.656	681	5.6557	-1.28%
2002-10-18	0	0.390	0.390	0.410	0.385	0.385	100,000	38,500	0.3850	5.729	5.729	6.023	5.656	5.656	6,807	5.6557	-4.88%
2002-10-17	0	0.410	0.410	0.420	0.405	0.410	250,000	102,000	0.4080	6.023	6.023	6.170	5.950	6.023	17,018	5.9936	1.23%
2002-10-16	0	0.405	0.400	0.425	0.400	0.410	854,500	345,120	0.4039	5.950	5.876	6.243	5.876	6.023	58,168	5.9331	-1.22%
2002-10-15	0	0.410	0.410	0.420	0.385	0.420	527,500	213,375	0.4045	6.023	6.023	6.170	5.656	6.170	35,908	5.9422	9.33%
2002-10-11	0	0.375	0.375	0.385	0.340	0.375	806,000	282,030	0.3499	5.509	5.509	5.656	4.995	5.509	54,867	5.1403	10.29%
2002-10-10	0	0.340	0.335	0.345	0.320	0.340	200,000	65,750	0.3288	4.995	4.921	5.068	4.701	4.995	13,615	4.8294	1.49%
2002-10-09	0	0.335	0.325	0.340	0.320	0.335	540,000	176,050	0.3260	4.921	4.774	4.995	4.701	4.921	36,759	4.7893	8.06%
2002-10-08	0	0.310	0.305	0.315	0.295	0.310	340,000	101,900	0.2997	4.554	4.481	4.627	4.334	4.554	23,145	4.4027	6.90%
2002-10-07	0	1.450	1.440	1.500	1.450	1.480	112,000	164,480	1.4686	4.260	4.231	4.407	4.260	4.348	38,121	4.3147	0.00%
2002-10-04	0	1.450	1.430	1.480	1.450	1.470	24,000	35,080	1.4617	4.260	4.201	4.348	4.260	4.319	8,169	4.2944	-1.36%
2002-10-03	0	1.470	1.430	-	1.430	1.470	42,500	61,835	1.4549	4.319	4.201	-	4.201	4.319	14,465	4.2747	-2.00%
2002-10-02	0	1.500	1.360	1.560	1.400	1.500	83,500	120,400	1.4419	4.407	3.996	4.583	4.113	4.407	28,420	4.2364	8.70%
2002-09-30	0	1.380	1.320	1.450	1.380	1.380	6,000	8,280	1.3800	4.054	3.878	4.260	4.054	4.054	2,042	4.0545	-0.72%
2002-09-27	0	1.390	-	1.450	1.390	1.390	10,000	13,900	1.3900	4.084	-	4.260	4.084	4.084	3,404	4.0839	0.00%
2002-09-26	0	1.390	1.390	1.450	1.390	1.450	11,600	16,420	1.4155	4.084	4.084	4.260	4.084	4.260	3,948	4.1588	-1.42%
2002-09-25	0	1.410	1.410	1.480	1.400	1.400	11,000	15,300	1.3909	4.143	4.143	4.348	4.113	4.113	3,744	4.0865	-2.76%
2002-09-24	0	1.450	1.440	-	1.450	1.450	11,000	15,880	1.4436	4.260	4.231	-	4.260	4.260	3,744	4.2415	3.57%
2002-09-23	0	1.400	1.380	-	1.400	1.400	24,500	34,265	1.3986	4.113	4.054	-	4.113	4.113	8,339	4.1091	3.70%
2002-09-20	0	1.350	1.330	-	1.330	1.350	27,000	35,920	1.3304	3.966	3.908	-	3.908	3.966	9,190	3.9087	1.50%
2002-09-19	0	1.330	-	1.360	1.330	1.330	11,010,500	14,203,875	1.2900	3.908	-	3.996	3.908	3.908	3,747,573	3.7902	2.31%
2002-09-18	0	1.300	-	-	-	-	0	0	-	3.819	-	-	-	-	0	-	0.00%
2002-09-17	0	1.300	-	-	1.300	1.300	10,000	13,000	1.3000	3.819	-	-	3.819	3.819	3,404	3.8194	0.00%
2002-09-16	0	1.300	1.300	1.360	1.300	1.300	4,000	5,200	1.3000	3.819	3.819	3.996	3.819	3.819	1,361	3.8194	-4.41%
2002-09-13	0	1.360	1.360	-	-	-	0	0	-	3.996	3.996	-	-	-	0	-	6.25%
2002-09-12	0	1.280	-	-	-	-	0	0	-	3.761	-	-	-	-	0	-	0.00%
2002-09-11	0	1.280	-	-	-	-	0	0	-	3.761	-	-	-	-	0	-	0.00%
2002-09-10	0	1.280	-	-	1.280	1.280	10,000	12,800	1.2800	3.761	-	-	3.761	3.761	3,404	3.7607	1.59%
2002-09-09	0	1.260	-	-	1.260	1.260	2,500	3,120	1.2480	3.702	-	-	3.702	3.702	851	3.6667	-3.08%
2002-09-06	0	1.300	1.350	-	-	-	0	0	-	3.819	3.966	-	-	-	0	-	0.00%
2002-09-05	0	1.300	-	-	1.300	1.300	3,800	4,760	1.2526	3.819	-	-	3.819	3.819	1,293	3.6803	1.56%
2002-09-04	0	1.280	-	-	-	-	0	0	-	3.761	-	-	-	-	0	-	0.00%
2002-09-03	0	1.280	1.350	-	-	-	0	0	-	3.761	3.966	-	-	-	0	-	0.00%
2002-09-02	0	1.280	-	-	-	-	0	0	-	3.761	-	-	-	-	0	-	0.00%
2002-08-30	0	1.280	-	-	-	-	0	0	-	3.761	-	-	-	-	0	-	0.00%
2002-08-29	0	1.280	1.280	-	1.200	1.200	2,000	2,400	1.2000	3.761	3.761	-	3.526	3.526	681	3.5256	3.23%
2002-08-28	0	1.240	1.200	-	1.240	1.240	5,000	6,160	1.2320	3.643	3.526	-	3.643	3.643	1,702	3.6197	-3.12%
2002-08-27	0	1.280	-	-	1.280	1.280	15,000	19,140	1.2760	3.761	-	-	3.761	3.761	5,105	3.7489	0.00%
2002-08-26	0	1.280	-	1.280	-	-	0	0	-	3.761	-	3.761	-	-	0	-	0.00%
2002-08-23	0	1.280	-	1.320	-	-	0	0	-	3.761	-	3.878	-	-	0	-	0.00%
2002-08-22	0	1.280	-	-	-	-	0	0	-	3.761	-	-	-	-	0	-	0.00%
2002-08-21	0	1.280	1.280	1.320	1.280	1.280	10,000	12,800	1.2800	3.761	3.761	3.878	3.761	3.761	3,404	3.7607	0.00%
2002-08-20	0	1.280	-	1.280	1.280	1.280	10,000	12,800	1.2800	3.761	-	3.761	3.761	3.761	3,404	3.7607	0.00%
2002-08-19	0	1.280	-	-	1.280	1.280	12,000	15,360	1.2800	3.761	-	-	3.761	3.761	4,084	3.7607	-1.54%
2002-08-16	0	1.300	-	1.300	-	-	100	120	1.2000	3.819	-	3.819	-	-	34	3.5256	0.00%
2002-08-15	0	1.300	-	1.300	-	-	0	0	-	3.819	-	3.819	-	-	0	-	0.00%
2002-08-14	0	1.300	-	1.350	1.300	1.300	41,500	53,800	1.2964	3.819	-	3.966	3.819	3.819	14,125	3.8088	0.00%
2002-08-13	0	1.300	1.260	1.300	1.300	1.300	2,000	2,600	1.3000	3.819	3.702	3.819	3.819	3.819	681	3.8194	3.17%
2002-08-12	0	1.260	1.260	1.300	1.260	1.260	5,100	6,393	1.2535	3.702	3.702	3.819	3.702	3.702	1,736	3.6829	-2.33%
2002-08-09	0	1.290	1.250	1.300	1.270	1.290	15,500	19,780	1.2761	3.790	3.673	3.819	3.731	3.790	5,276	3.7493	0.00%
2002-08-08	0	1.290	1.290	1.300	1.240	1.240	38,500	47,720	1.2395	3.790	3.790	3.819	3.643	3.643	13,104	3.6416	0.78%
2002-08-07	0	1.280	1.260	1.370	1.280	1.300	11,900	14,970	1.2580	3.761	3.702	4.025	3.761	3.819	4,050	3.6960	-8.57%
2002-08-06	0	1.400	1.400	-	1.280	1.320	22,000	28,880	1.3127	4.113	4.113	-	3.761	3.878	7,488	3.8568	7.69%
2002-08-05	0	1.300	1.250	-	1.250	1.300	15,000	19,210	1.2807	3.819	3.673	-	3.673	3.819	5,105	3.7626	1.56%
2002-08-02	0	1.280	1.280	1.320	1.270	1.270	2,100	2,663	1.2681	3.761	3.761	3.878	3.731	3.731	715	3.7257	-0.78%
2002-08-01	0	1.290	1.270	1.300	-	-	0	0	-	3.790	3.731	3.819	-	-	0	-	0.00%
2002-07-31	0	1.290	1.270	1.350	1.260	1.290	174,000	223,840	1.2864	3.790	3.731	3.966	3.702	3.790	59,223	3.7796	1.57%
2002-07-30	0	1.270	1.270	1.290	1.270	1.270	13,000	16,460	1.2662	3.731	3.731	3.790	3.731	3.731	4,425	3.7200	-0.78%
2002-07-29	0	1.280	1.260	1.290	1.240	1.280	66,500	84,060	1.2641	3.761	3.702	3.790	3.643	3.761	22,634	3.7139	-0.78%
2002-07-26	0	1.290	1.260	1.290	-	-	2,000	2,440	1.2200	3.790	3.702	3.790	-	-	681	3.5844	0.00%
2002-07-25	0	1.290	1.250	1.300	-	-	0	0	-	3.790	3.673	3.819	-	-	0	-	0.00%
2002-07-24	0	1.290	1.290	1.300	1.250	1.250	50,500	63,100	1.2495	3.790	3.790	3.819	3.673	3.673	17,188	3.6711	-0.77%
2002-07-23	0	1.300	1.250	1.300	-	-	0	0	-	3.819	3.673	3.819	-	-	0	-	0.00%
2002-07-22	0	1.300	1.240	1.320	1.290	1.300	52,000	67,340	1.2950	3.819	3.643	3.878	3.790	3.819	17,699	3.8048	0.00%
2002-07-19	0	1.300	1.270	1.320	1.290	1.300	150,000	194,940	1.2996	3.819	3.731	3.878	3.790	3.819	51,055	3.8183	-5.11%
2002-07-18	0	1.370	-	1.370	1.370	1.380	8,100	11,110	1.3716	4.025	-	4.025	4.025	4.054	2,757	4.0298	-0.72%
2002-07-17	0	1.380	1.290	1.380	-	-	500	670	1.3400	4.054	3.790	4.054	-	-	170	3.9370	0.00%
2002-07-16	0	1.380	1.260	1.400	1.260	1.380	165,000	226,580	1.3732	4.054	3.702	4.113	3.702	4.054	56,160	4.0345	1.47%
2002-07-15	0	1.360	1.360	1.370	-	-	0	0	-	3.996	3.996	4.025	-	-	0	-	3.82%
2002-07-12	0	1.310	1.270	1.350	1.310	1.320	20,000	26,380	1.3190	3.849	3.731	3.966	3.849	3.878	6,807	3.8753	3.97%
2002-07-11	0	1.260	1.260	1.300	1.260	1.330	217,000	280,900	1.2945	3.702	3.702	3.819	3.702	3.908	73,859	3.8032	0.80%
2002-07-10	0	1.250	1.250	1.270	1.240	1.280	43,500	54,960	1.2634	3.673	3.673	3.731	3.643	3.761	14,806	3.7121	0.81%
2002-07-09	0	1.240	1.240	1.270	1.240	1.320	307,000	381,840	1.2438	3.643	3.643	3.731	3.643	3.878	104,492	3.6543	-3.12%
2002-07-08	0	1.280	1.260	1.280	1.260	1.280	47,300	59,320	1.2541	3.761	3.702	3.761	3.702	3.761	16,099	3.6847	0.00%
2002-07-05	0	1.280	1.280	1.320	1.280	1.330	157,700	205,100	1.3006	3.761	3.761	3.878	3.761	3.908	53,675	3.8211	-3.03%
2002-07-04	0	1.320	1.250	1.320	1.200	1.360	512,300	650,650	1.2701	3.878	3.673	3.878	3.526	3.996	174,368	3.7315	10.92%
2002-07-03	0	1.190	1.190	1.240	1.000	1.200	364,300	423,595	1.1628	3.496	3.496	3.643	2.938	3.526	123,994	3.4162	183.33%
2002-07-02	1	0.420	-	-	-	-	0	0	-	1.234	-	-	-	-	0	-	0.00%
2002-06-28	1	0.420	-	-	-	-	0	0	-	1.234	-	-	-	-	0	-	0.00%
2002-06-27	1	0.420	-	-	-	-	0	0	-	1.234	-	-	-	-	0	-	0.00%
2002-06-26	0	0.420	-	-	-	-	0	0	-	1.234	-	-	-	-	0	-	0.00%
2002-06-25	0	0.420	0.400	-	-	-	0	0	-	1.234	1.175	-	-	-	0	-	0.00%
2002-06-24	0	0.420	0.400	-	-	-	0	0	-	1.234	1.175	-	-	-	0	-	0.00%
2002-06-21	0	0.420	0.400	-	-	-	0	0	-	1.234	1.175	-	-	-	0	-	0.00%
2002-06-20	0	0.420	0.420	-	0.420	0.420	3,300	1,360	0.4121	1.234	1.234	-	1.234	1.234	1,123	1.2108	-4.55%
2002-06-19	0	0.440	0.440	-	0.440	0.440	2,500	1,085	0.4340	1.293	1.293	-	1.293	1.293	851	1.2751	-4.35%
2002-06-18	0	0.460	0.460	-	0.460	0.460	2,000	920	0.4600	1.351	1.351	-	1.351	1.351	681	1.3515	0.00%
2002-06-17	0	0.460	0.460	-	0.450	0.450	3,500	1,560	0.4457	1.351	1.351	-	1.322	1.322	1,191	1.3095	-8.00%
2002-06-14	0	0.500	0.500	-	0.500	0.500	3,000	1,470	0.4900	1.469	1.469	-	1.469	1.469	1,021	1.4396	-5.66%
2002-06-13	0	0.530	-	0.550	-	-	0	0	-	1.557	-	1.616	-	-	0	-	0.00%
2002-06-12	0	0.530	0.500	-	-	-	500	240	0.4800	1.557	1.469	-	-	-	170	1.4103	0.00%
2002-06-11	0	0.530	-	-	-	-	0	0	-	1.557	-	-	-	-	0	-	0.00%
2002-06-10	0	0.530	0.520	-	-	-	0	0	-	1.557	1.528	-	-	-	0	-	0.00%
2002-06-07	0	0.530	0.530	-	0.530	0.530	5,000	2,620	0.5240	1.557	1.557	-	1.557	1.557	1,702	1.5395	-3.64%
2002-06-06	0	0.550	0.530	-	0.550	0.550	2,000	1,100	0.5500	1.616	1.557	-	1.616	1.616	681	1.6159	-1.79%
2002-06-05	0	0.560	0.560	-	0.560	0.560	3,700	2,004	0.5416	1.645	1.645	-	1.645	1.645	1,259	1.5913	-1.75%
2002-06-04	0	0.570	0.550	-	-	-	0	0	-	1.675	1.616	-	-	-	0	-	0.00%
2002-06-03	0	0.570	0.560	-	-	-	0	0	-	1.675	1.645	-	-	-	0	-	0.00%
2002-05-31	0	0.570	0.570	-	0.560	0.560	2,000	1,120	0.5600	1.675	1.675	-	1.645	1.645	681	1.6453	-1.72%
2002-05-30	0	0.580	0.560	-	-	-	0	0	-	1.704	1.645	-	-	-	0	-	0.00%
2002-05-29	0	0.580	0.550	-	-	-	0	0	-	1.704	1.616	-	-	-	0	-	0.00%
2002-05-28	0	0.580	0.550	-	-	-	0	0	-	1.704	1.616	-	-	-	0	-	0.00%
2002-05-27	0	0.580	0.580	-	0.580	0.580	2,000	1,160	0.5800	1.704	1.704	-	1.704	1.704	681	1.7041	1.75%
2002-05-24	0	0.570	0.560	0.670	0.570	0.660	32,000	20,840	0.6513	1.675	1.645	1.968	1.675	1.939	10,892	1.9134	-21.92%
2002-05-23	0	0.730	-	0.730	-	-	0	0	-	2.145	-	2.145	-	-	0	-	-3.95%
2002-05-22	0	0.760	-	0.760	-	-	0	0	-	2.233	-	2.233	-	-	0	-	0.00%
2002-05-21	0	0.760	-	0.760	-	-	1,500	990	0.6600	2.233	-	2.233	-	-	511	1.9391	0.00%
2002-05-17	0	0.760	-	-	-	-	0	0	-	2.233	-	-	-	-	0	-	0.00%
2002-05-16	0	0.760	0.680	-	0.760	0.760	19,000	14,380	0.7568	2.233	1.998	-	2.233	2.233	6,467	2.2236	0.00%
2002-05-15	0	0.760	0.700	-	0.760	0.760	7,000	5,140	0.7343	2.233	2.057	-	2.233	2.233	2,383	2.1574	-5.00%
2002-05-14	0	0.800	-	-	-	-	0	0	-	2.350	-	-	-	-	0	-	0.00%
2002-05-13	0	0.800	-	-	-	-	0	0	-	2.350	-	-	-	-	0	-	0.00%
2002-05-10	0	0.800	-	-	-	-	0	0	-	2.350	-	-	-	-	0	-	0.00%
2002-05-09	0	0.800	-	-	-	-	0	0	-	2.350	-	-	-	-	0	-	0.00%
2002-05-08	0	0.800	-	-	-	-	0	0	-	2.350	-	-	-	-	0	-	0.00%
2002-05-07	0	0.800	-	-	-	-	0	0	-	2.350	-	-	-	-	0	-	0.00%
2002-05-06	0	0.800	-	-	-	-	0	0	-	2.350	-	-	-	-	0	-	0.00%
2002-05-03	0	0.800	0.800	-	-	-	0	0	-	2.350	2.350	-	-	-	0	-	8.11%
2002-05-02	0	0.740	-	-	-	-	0	0	-	2.174	-	-	-	-	0	-	0.00%
2002-04-30	0	0.740	-	-	-	-	0	0	-	2.174	-	-	-	-	0	-	0.00%
2002-04-29	0	0.740	-	-	-	-	0	0	-	2.174	-	-	-	-	0	-	0.00%
2002-04-26	0	0.740	-	-	-	-	0	0	-	2.174	-	-	-	-	0	-	0.00%
2002-04-25	0	0.740	-	-	-	-	0	0	-	2.174	-	-	-	-	0	-	0.00%
2002-04-24	0	0.740	-	0.740	-	-	0	0	-	2.174	-	2.174	-	-	0	-	0.00%
2002-04-23	0	0.740	-	-	-	-	0	0	-	2.174	-	-	-	-	0	-	0.00%
2002-04-22	0	0.740	-	-	-	-	0	0	-	2.174	-	-	-	-	0	-	0.00%
2002-04-19	0	0.740	-	-	-	-	0	0	-	2.174	-	-	-	-	0	-	0.00%
2002-04-18	0	0.740	-	-	-	-	0	0	-	2.174	-	-	-	-	0	-	0.00%
2002-04-17	0	0.740	-	-	-	-	500	325	0.6500	2.174	-	-	-	-	170	1.9097	0.00%
2002-04-16	0	0.740	-	-	-	-	0	0	-	2.174	-	-	-	-	0	-	0.00%
2002-04-15	0	0.740	-	-	-	-	0	0	-	2.174	-	-	-	-	0	-	0.00%
2002-04-12	0	0.740	-	-	-	-	0	0	-	2.174	-	-	-	-	0	-	0.00%
2002-04-11	0	0.740	-	-	-	-	0	0	-	2.174	-	-	-	-	0	-	0.00%
2002-04-10	0	0.740	-	-	-	-	0	0	-	2.174	-	-	-	-	0	-	0.00%
2002-04-09	0	0.740	-	-	-	-	2,000	1,380	0.6900	2.174	-	-	-	-	681	2.0272	0.00%
2002-04-08	0	0.740	0.700	-	0.740	0.740	4,000	2,960	0.7400	2.174	2.057	-	2.174	2.174	1,361	2.1741	2.78%
2002-04-04	0	0.720	0.680	0.720	-	-	0	0	-	2.115	1.998	2.115	-	-	0	-	0.00%
2002-04-03	0	0.720	0.700	-	0.700	0.720	11,500	7,950	0.6913	2.115	2.057	-	2.057	2.115	3,914	2.0311	0.00%
2002-04-02	0	0.720	0.700	-	-	-	1,500	990	0.6600	2.115	2.057	-	-	-	511	1.9391	0.00%
2002-03-28	0	0.720	0.700	-	-	-	0	0	-	2.115	2.057	-	-	-	0	-	0.00%
2002-03-27	0	0.720	0.700	-	-	-	0	0	-	2.115	2.057	-	-	-	0	-	0.00%
2002-03-26	0	0.720	0.720	-	0.720	0.720	4,000	2,800	0.7000	2.115	2.115	-	2.115	2.115	1,361	2.0566	0.00%
2002-03-25	0	0.720	0.720	0.800	0.720	0.720	14,800	10,579	0.7148	2.115	2.115	2.350	2.115	2.115	5,037	2.1001	-7.69%
2002-03-22	0	0.780	0.780	-	0.780	0.800	17,200	13,570	0.7890	2.292	2.292	-	2.292	2.350	5,854	2.3180	-2.50%
2002-03-21	0	0.800	0.800	0.860	0.800	0.870	22,400	18,008	0.8039	2.350	2.350	2.527	2.350	2.556	7,624	2.3620	-8.05%
2002-03-20	0	0.870	-	0.870	-	-	0	0	-	2.556	-	2.556	-	-	0	-	0.00%
2002-03-19	0	0.870	-	-	-	-	0	0	-	2.556	-	-	-	-	0	-	0.00%
2002-03-18	0	0.870	-	-	-	-	0	0	-	2.556	-	-	-	-	0	-	0.00%
2002-03-15	0	0.870	0.800	-	-	-	0	0	-	2.556	2.350	-	-	-	0	-	0.00%
2002-03-14	0	0.870	0.800	-	-	-	0	0	-	2.556	2.350	-	-	-	0	-	0.00%
2002-03-13	0	0.870	-	-	-	-	0	0	-	2.556	-	-	-	-	0	-	0.00%
2002-03-12	0	0.870	0.800	-	-	-	0	0	-	2.556	2.350	-	-	-	0	-	0.00%
2002-03-11	0	0.870	0.810	-	-	-	0	0	-	2.556	2.380	-	-	-	0	-	0.00%
2002-03-08	0	0.870	0.870	-	-	-	0	0	-	2.556	2.556	-	-	-	0	-	2.35%
2002-03-07	0	0.850	0.850	-	0.850	0.850	7,000	5,950	0.8500	2.497	2.497	-	2.497	2.497	2,383	2.4973	0.00%
2002-03-06	0	0.850	0.850	-	0.850	0.850	2,000	1,700	0.8500	2.497	2.497	-	2.497	2.497	681	2.4973	-5.56%
2002-03-05	0	0.900	0.810	0.900	0.900	0.900	15,000	13,500	0.9000	2.644	2.380	2.644	2.644	2.644	5,105	2.6442	0.00%
2002-03-04	0	0.900	0.900	-	0.900	0.900	9,400	8,460	0.9000	2.644	2.644	-	2.644	2.644	3,199	2.6442	-10.00%
2002-03-01	0	1.000	1.000	1.080	1.000	1.000	11,500	11,500	1.0000	2.938	2.938	3.173	2.938	2.938	3,914	2.9380	0.00%
2002-02-28	0	1.000	1.000	1.080	1.000	1.100	11,500	12,500	1.0870	2.938	2.938	3.173	2.938	3.232	3,914	3.1935	-16.67%
2002-02-27	0	1.200	1.100	-	-	-	0	0	-	3.526	3.232	-	-	-	0	-	0.00%
2002-02-26	0	1.200	1.100	1.380	1.200	1.300	25,000	31,500	1.2600	3.526	3.232	4.054	3.526	3.819	8,509	3.7019	-13.04%
2002-02-25	0	1.380	1.000	-	-	-	0	0	-	4.054	2.938	-	-	-	0	-	0.00%
2002-02-22	0	0.069	-	0.069	0.070	0.070	70,000	4,900	0.0700	4.054	-	4.054	4.113	4.113	1,191	4.1132	-1.43%
2002-02-21	0	0.070	0.055	0.073	0.070	0.073	62,000	4,520	0.0729	4.113	3.232	4.290	4.113	4.290	1,055	4.2838	11.11%
2002-02-20	0	0.063	0.057	0.081	0.055	0.064	824,000	47,952	0.0582	3.702	3.349	4.760	3.232	3.761	14,023	3.4195	6.78%
2002-02-19	0	0.059	0.055	0.073	0.055	0.078	530,000	33,790	0.0638	3.467	3.232	4.290	3.232	4.583	9,020	3.7463	-24.36%
2002-02-18	0	0.078	-	0.079	-	-	0	0	-	4.583	-	4.642	-	-	0	-	0.00%
2002-02-15	0	0.078	-	0.078	-	-	0	0	-	4.583	-	4.583	-	-	0	-	0.00%
2002-02-11	0	0.078	-	0.078	-	-	0	0	-	4.583	-	4.583	-	-	0	-	0.00%
2002-02-08	0	0.078	-	-	-	-	0	0	-	4.583	-	-	-	-	0	-	0.00%
2002-02-07	0	0.078	-	0.078	-	-	0	0	-	4.583	-	4.583	-	-	0	-	-7.14%
2002-02-06	0	0.084	-	0.084	-	-	0	0	-	4.936	-	4.936	-	-	0	-	0.00%
2002-02-05	0	0.084	-	0.085	-	-	0	0	-	4.936	-	4.995	-	-	0	-	0.00%
2002-02-04	0	0.084	-	0.085	-	-	0	0	-	4.936	-	4.995	-	-	0	-	0.00%
2002-02-01	0	0.084	-	0.092	-	-	0	0	-	4.936	-	5.406	-	-	0	-	0.00%
2002-01-31	0	0.084	-	0.092	-	-	0	0	-	4.936	-	5.406	-	-	0	-	0.00%
2002-01-30	0	0.084	-	0.090	-	-	0	0	-	4.936	-	5.288	-	-	0	-	0.00%
2002-01-29	0	0.084	-	0.084	-	-	0	0	-	4.936	-	4.936	-	-	0	-	0.00%
2002-01-28	0	0.084	0.080	0.084	0.068	0.084	194,000	13,556	0.0699	4.936	4.701	4.936	3.996	4.936	3,302	4.1060	2.44%
2002-01-25	0	0.082	-	0.082	-	-	0	0	-	4.818	-	4.818	-	-	0	-	0.00%
2002-01-24	0	0.082	-	0.082	-	-	0	0	-	4.818	-	4.818	-	-	0	-	-7.87%
2002-01-23	0	0.089	-	0.089	0.080	0.089	116,000	9,450	0.0815	5.230	-	5.230	4.701	5.230	1,974	4.7870	1.14%
2002-01-22	0	0.088	0.081	0.090	0.080	0.106	1,114,000	95,438	0.0857	5.171	4.760	5.288	4.701	6.229	18,958	5.0341	-14.56%
2002-01-21	0	0.103	0.103	-	0.086	0.100	368,000	34,190	0.0929	6.052	6.052	-	5.053	5.876	6,263	5.4593	14.44%
2002-01-18	0	0.090	0.082	-	-	-	0	0	-	5.288	4.818	-	-	-	0	-	0.00%
2002-01-17	0	0.090	0.082	-	-	-	0	0	-	5.288	4.818	-	-	-	0	-	0.00%
2002-01-16	0	0.090	0.082	0.106	0.090	0.107	190,000	19,400	0.1021	5.288	4.818	6.229	5.288	6.287	3,233	5.9998	-10.00%
2002-01-15	0	0.100	0.100	0.101	0.076	0.097	530,000	42,628	0.0804	5.876	5.876	5.935	4.466	5.700	9,020	4.7261	31.58%
2002-01-14	0	0.076	0.076	-	-	-	0	0	-	4.466	4.466	-	-	-	0	-	0.00%
2002-01-11	0	0.076	0.072	-	-	-	0	0	-	4.466	4.231	-	-	-	0	-	0.00%
2002-01-10	0	0.076	0.070	-	-	-	0	0	-	4.466	4.113	-	-	-	0	-	0.00%
2002-01-09	0	0.076	0.072	-	-	-	0	0	-	4.466	4.231	-	-	-	0	-	0.00%
2002-01-08	0	0.076	0.074	0.082	-	-	0	0	-	4.466	4.348	4.818	-	-	0	-	0.00%
2002-01-07	0	0.076	0.072	-	-	-	0	0	-	4.466	4.231	-	-	-	0	-	0.00%
2002-01-04	0	0.076	0.072	-	0.076	0.076	40,000	3,040	0.0760	4.466	4.231	-	4.466	4.466	681	4.4658	-2.56%
2002-01-03	0	0.078	0.078	-	0.078	0.078	90,000	7,020	0.0780	4.583	4.583	-	4.583	4.583	1,532	4.5833	0.00%
2002-01-02	0	0.078	0.078	-	0.078	0.078	70,000	5,460	0.0780	4.583	4.583	-	4.583	4.583	1,191	4.5833	-8.24%
2001-12-31	0	0.085	-	-	-	-	0	0	-	4.995	-	-	-	-	0	-	0.00%
2001-12-28	0	0.085	-	0.093	-	-	0	0	-	4.995	-	5.465	-	-	0	-	0.00%
2001-12-27	0	0.085	-	0.093	-	-	0	0	-	4.995	-	5.465	-	-	0	-	0.00%
2001-12-24	0	0.085	-	-	-	-	0	0	-	4.995	-	-	-	-	0	-	0.00%
2001-12-21	0	0.085	-	-	-	-	0	0	-	4.995	-	-	-	-	0	-	0.00%
2001-12-20	0	0.085	-	0.093	0.084	0.085	118,000	10,012	0.0848	4.995	-	5.465	4.936	4.995	2,008	4.9857	-3.41%
2001-12-19	0	0.088	-	0.088	-	-	0	0	-	5.171	-	5.171	-	-	0	-	-2.22%
2001-12-18	0	0.090	0.071	0.090	-	-	0	0	-	5.288	4.172	5.288	-	-	0	-	-6.25%
2001-12-17	0	0.096	-	0.096	-	-	0	0	-	5.641	-	5.641	-	-	0	-	0.00%
2001-12-14	0	0.096	-	0.096	0.096	0.096	102,000	9,792	0.0960	5.641	-	5.641	5.641	5.641	1,736	5.6410	9.09%
2001-12-13	0	0.088	-	0.096	-	-	800,000	70,400	0.0880	5.171	-	5.641	-	-	13,615	5.1709	0.00%
2001-12-12	0	0.088	-	0.096	-	-	0	0	-	5.171	-	5.641	-	-	0	-	0.00%
2001-12-11	0	0.088	0.081	0.096	0.080	0.088	148,000	12,080	0.0816	5.171	4.760	5.641	4.701	5.171	2,519	4.7961	11.39%
2001-12-10	0	0.079	0.077	-	-	-	0	0	-	4.642	4.525	-	-	-	0	-	0.00%
2001-12-07	0	0.079	0.079	-	-	-	0	0	-	4.642	4.642	-	-	-	0	-	1.28%
2001-12-06	0	0.078	0.078	-	-	-	4,000	296	0.0740	4.583	4.583	-	-	-	68	4.3483	5.41%
2001-12-05	0	0.074	0.074	-	0.074	0.100	74,000	6,088	0.0823	4.348	4.348	-	4.348	5.876	1,259	4.8343	-24.49%
2001-12-04	0	0.098	-	-	-	-	0	0	-	5.759	-	-	-	-	0	-	0.00%
2001-12-03	0	0.098	0.090	0.100	0.098	0.099	150,000	14,800	0.0987	5.759	5.288	5.876	5.759	5.817	2,553	5.7977	-3.92%
2001-11-30	0	0.102	0.098	-	-	-	0	0	-	5.994	5.759	-	-	-	0	-	0.00%
2001-11-29	0	0.102	0.094	-	-	-	0	0	-	5.994	5.524	-	-	-	0	-	0.00%
2001-11-28	0	0.102	0.102	-	0.098	0.102	190,000	19,260	0.1014	5.994	5.994	-	5.759	5.994	3,233	5.9565	4.08%
2001-11-27	0	0.098	0.090	0.106	0.090	0.098	156,000	15,000	0.0962	5.759	5.288	6.229	5.288	5.759	2,655	5.6501	11.36%
2001-11-26	0	0.088	0.080	0.088	0.070	0.088	130,000	10,692	0.0822	5.171	4.701	5.171	4.113	5.171	2,212	4.8328	12.82%
2001-11-23	0	0.078	0.077	0.078	-	-	0	0	-	4.583	4.525	4.583	-	-	0	-	0.00%
2001-11-22	0	0.078	0.070	0.078	-	-	0	0	-	4.583	4.113	4.583	-	-	0	-	0.00%
2001-11-21	0	0.078	-	0.078	-	-	0	0	-	4.583	-	4.583	-	-	0	-	0.00%
2001-11-20	0	0.078	-	0.078	-	-	0	0	-	4.583	-	4.583	-	-	0	-	0.00%
2001-11-19	0	0.078	-	-	-	-	0	0	-	4.583	-	-	-	-	0	-	0.00%
2001-11-16	0	0.078	-	-	-	-	0	0	-	4.583	-	-	-	-	0	-	0.00%
2001-11-15	0	0.078	-	-	-	-	0	0	-	4.583	-	-	-	-	0	-	0.00%
2001-11-14	0	0.078	-	-	-	-	0	0	-	4.583	-	-	-	-	0	-	0.00%
2001-11-13	0	0.078	-	-	-	-	0	0	-	4.583	-	-	-	-	0	-	0.00%
2001-11-12	0	0.078	-	-	-	-	0	0	-	4.583	-	-	-	-	0	-	0.00%
2001-11-09	0	0.078	-	-	-	-	0	0	-	4.583	-	-	-	-	0	-	0.00%
2001-11-08	0	0.078	-	-	-	-	0	0	-	4.583	-	-	-	-	0	-	0.00%
2001-11-07	0	0.078	0.070	-	-	-	0	0	-	4.583	4.113	-	-	-	0	-	0.00%
2001-11-06	0	0.078	-	-	-	-	0	0	-	4.583	-	-	-	-	0	-	0.00%
2001-11-05	0	0.078	0.070	-	-	-	0	0	-	4.583	4.113	-	-	-	0	-	0.00%
2001-11-02	0	0.078	0.078	-	0.078	0.091	26,000	2,158	0.0830	4.583	4.583	-	4.583	5.347	442	4.8771	-8.24%
2001-11-01	0	0.085	0.085	-	-	-	0	0	-	4.995	4.995	-	-	-	0	-	4.94%
2001-10-31	0	0.081	0.081	-	-	-	0	0	-	4.760	4.760	-	-	-	0	-	19.12%
2001-10-30	0	0.068	0.068	-	0.068	0.068	26,000	1,768	0.0680	3.996	3.996	-	3.996	3.996	442	3.9957	-9.33%
2001-10-29	0	0.075	0.068	-	-	-	0	0	-	4.407	3.996	-	-	-	0	-	0.00%
2001-10-26	0	0.075	0.067	-	-	-	0	0	-	4.407	3.937	-	-	-	0	-	0.00%
2001-10-24	0	0.075	0.069	-	-	-	0	0	-	4.407	4.054	-	-	-	0	-	0.00%
2001-10-23	0	0.075	0.075	-	0.075	0.076	180,000	13,660	0.0759	4.407	4.407	-	4.407	4.466	3,063	4.4593	-7.41%
2001-10-22	0	0.081	0.073	-	0.081	0.082	190,000	15,460	0.0814	4.760	4.290	-	4.760	4.818	3,233	4.7813	-1.22%
2001-10-19	0	0.082	0.074	-	0.082	0.082	200,000	16,400	0.0820	4.818	4.348	-	4.818	4.818	3,404	4.8184	-8.89%
2001-10-18	0	0.090	0.082	0.090	-	-	0	0	-	5.288	4.818	5.288	-	-	0	-	-10.00%
2001-10-17	0	0.100	0.092	0.100	-	-	0	0	-	5.876	5.406	5.876	-	-	0	-	-9.09%
2001-10-16	0	0.110	-	0.110	-	-	0	0	-	6.464	-	6.464	-	-	0	-	-8.33%
2001-10-15	0	0.120	-	0.120	-	-	0	0	-	7.051	-	7.051	-	-	0	-	-4.76%
2001-10-12	0	0.126	-	0.126	-	-	0	0	-	7.404	-	7.404	-	-	0	-	-3.08%
2001-10-11	0	0.130	-	0.135	-	-	0	0	-	7.639	-	7.933	-	-	0	-	0.00%
2001-10-10	0	0.130	-	0.134	0.130	0.130	200,000	26,000	0.1300	7.639	-	7.874	7.639	7.639	3,404	7.6389	-4.41%
2001-10-09	0	0.136	-	0.136	-	-	0	0	-	7.991	-	7.991	-	-	0	-	-1.45%
2001-10-08	0	0.138	-	0.138	-	-	0	0	-	8.109	-	8.109	-	-	0	-	0.00%
2001-10-05	0	0.138	-	0.138	-	-	0	0	-	8.109	-	8.109	-	-	0	-	0.00%
2001-10-04	0	0.138	-	0.139	-	-	0	0	-	8.109	-	8.168	-	-	0	-	0.00%
2001-10-03	0	0.138	-	0.138	-	-	0	0	-	8.109	-	8.109	-	-	0	-	-0.72%
2001-09-28	0	0.139	-	-	-	-	0	0	-	8.168	-	-	-	-	0	-	0.00%
2001-09-27	0	0.139	-	0.145	-	-	0	0	-	8.168	-	8.520	-	-	0	-	0.00%
2001-09-26	0	0.139	-	0.139	-	-	0	0	-	8.168	-	8.168	-	-	0	-	0.00%
2001-09-25	0	0.139	-	0.139	-	-	0	0	-	8.168	-	8.168	-	-	0	-	-0.71%
2001-09-24	0	0.140	-	-	-	-	0	0	-	8.226	-	-	-	-	0	-	0.00%
2001-09-21	0	0.140	-	0.140	-	-	0	0	-	8.226	-	8.226	-	-	0	-	0.00%
2001-09-20	0	0.140	-	-	-	-	0	0	-	8.226	-	-	-	-	0	-	0.00%
2001-09-19	0	0.140	-	0.140	-	-	0	0	-	8.226	-	8.226	-	-	0	-	0.00%
2001-09-18	0	0.140	-	0.140	-	-	0	0	-	8.226	-	8.226	-	-	0	-	0.00%
2001-09-17	0	0.140	-	0.140	-	-	0	0	-	8.226	-	8.226	-	-	0	-	-2.78%
2001-09-14	0	0.144	-	0.144	-	-	0	0	-	8.462	-	8.462	-	-	0	-	0.00%
2001-09-13	0	0.144	-	0.144	-	-	0	0	-	8.462	-	8.462	-	-	0	-	-2.70%
2001-09-12	0	0.148	-	0.148	-	-	0	0	-	8.697	-	8.697	-	-	0	-	0.00%
2001-09-11	0	0.148	-	0.148	-	-	0	0	-	8.697	-	8.697	-	-	0	-	0.00%
2001-09-10	0	0.148	-	-	-	-	0	0	-	8.697	-	-	-	-	0	-	0.00%
2001-09-07	0	0.148	-	-	-	-	0	0	-	8.697	-	-	-	-	0	-	0.00%
2001-09-06	0	0.148	-	0.148	-	-	0	0	-	8.697	-	8.697	-	-	0	-	0.00%
2001-09-05	0	0.148	-	0.150	-	-	0	0	-	8.697	-	8.814	-	-	0	-	0.00%
2001-09-04	0	0.148	-	0.150	-	-	0	0	-	8.697	-	8.814	-	-	0	-	0.00%
2001-09-03	0	0.148	-	0.148	-	-	0	0	-	8.697	-	8.697	-	-	0	-	0.00%
2001-08-31	0	0.148	-	0.150	-	-	0	0	-	8.697	-	8.814	-	-	0	-	0.00%
2001-08-30	0	0.148	-	0.148	-	-	0	0	-	8.697	-	8.697	-	-	0	-	0.00%
2001-08-29	0	0.148	-	0.150	-	-	0	0	-	8.697	-	8.814	-	-	0	-	0.00%
2001-08-28	0	0.148	-	-	-	-	0	0	-	8.697	-	-	-	-	0	-	0.00%
2001-08-27	0	0.148	-	0.148	0.148	0.148	90,000	13,320	0.1480	8.697	-	8.697	8.697	8.697	1,532	8.6966	-1.33%
2001-08-24	0	0.150	0.140	0.150	0.150	0.150	60,000	9,000	0.1500	8.814	8.226	8.814	8.814	8.814	1,021	8.8141	1.35%
2001-08-23	0	0.148	-	0.150	-	-	0	0	-	8.697	-	8.814	-	-	0	-	0.00%
2001-08-22	0	0.148	-	0.150	-	-	0	0	-	8.697	-	8.814	-	-	0	-	0.00%
2001-08-21	0	0.148	-	0.148	-	-	0	0	-	8.697	-	8.697	-	-	0	-	-1.33%
2001-08-20	0	0.150	-	0.150	-	-	0	0	-	8.814	-	8.814	-	-	0	-	0.00%
2001-08-17	0	0.150	-	0.151	-	-	0	0	-	8.814	-	8.873	-	-	0	-	0.00%
2001-08-16	0	0.150	0.145	-	0.150	0.150	150,000	22,500	0.1500	8.814	8.520	-	8.814	8.814	2,553	8.8141	3.45%
2001-08-15	0	0.145	0.145	-	-	-	0	0	-	8.520	8.520	-	-	-	0	-	0.00%
2001-08-14	0	0.145	0.145	-	-	-	0	0	-	8.520	8.520	-	-	-	0	-	0.00%
2001-08-13	0	0.145	0.145	-	-	-	80,000	11,600	0.1450	8.520	8.520	-	-	-	1,361	8.5203	0.00%
2001-08-10	0	0.145	0.145	-	-	-	0	0	-	8.520	8.520	-	-	-	0	-	0.00%
2001-08-09	0	0.145	0.145	-	-	-	0	0	-	8.520	8.520	-	-	-	0	-	0.00%
2001-08-08	0	0.145	-	-	0.145	0.149	590,000	86,410	0.1465	8.520	-	-	8.520	8.755	10,041	8.6060	-2.68%
2001-08-07	0	0.149	0.149	-	0.149	0.149	60,000	8,940	0.1490	8.755	8.755	-	8.755	8.755	1,021	8.7553	0.68%
2001-08-06	0	0.148	0.148	-	0.148	0.148	90,000	13,320	0.1480	8.697	8.697	-	8.697	8.697	1,532	8.6966	0.00%
2001-08-03	0	0.148	0.148	-	0.148	0.148	100,000	14,800	0.1480	8.697	8.697	-	8.697	8.697	1,702	8.6966	0.00%
2001-08-02	0	0.148	0.148	-	0.148	0.148	60,000	8,880	0.1480	8.697	8.697	-	8.697	8.697	1,021	8.6966	0.00%
2001-08-01	0	0.148	0.148	-	0.148	0.148	16,000	2,368	0.1480	8.697	8.697	-	8.697	8.697	272	8.6966	-2.63%
2001-07-31	0	0.152	0.148	-	-	-	0	0	-	8.932	8.697	-	-	-	0	-	0.00%
2001-07-30	0	0.152	0.150	0.160	-	-	0	0	-	8.932	8.814	9.402	-	-	0	-	0.00%
2001-07-27	0	0.152	0.150	-	-	-	0	0	-	8.932	8.814	-	-	-	0	-	0.00%
2001-07-26	0	0.152	0.152	-	-	-	0	0	-	8.932	8.932	-	-	-	0	-	0.66%
2001-07-24	0	0.151	0.151	-	0.148	0.150	260,000	38,680	0.1488	8.873	8.873	-	8.697	8.814	4,425	8.7418	7.86%
2001-07-23	0	0.140	0.140	-	-	-	0	0	-	8.226	8.226	-	-	-	0	-	0.00%
2001-07-20	0	0.140	0.140	-	0.140	0.140	180,000	25,200	0.1400	8.226	8.226	-	8.226	8.226	3,063	8.2265	-2.78%
2001-07-19	0	0.144	0.140	0.144	-	-	0	0	-	8.462	8.226	8.462	-	-	0	-	0.00%
2001-07-18	0	0.144	0.140	-	-	-	0	0	-	8.462	8.226	-	-	-	0	-	0.00%
2001-07-17	0	0.144	0.140	0.150	0.144	0.152	150,000	22,000	0.1467	8.462	8.226	8.814	8.462	8.932	2,553	8.6182	2.86%
2001-07-16	0	0.140	0.135	0.148	0.140	0.141	460,000	64,460	0.1401	8.226	7.933	8.697	8.226	8.285	7,828	8.2342	-5.41%
2001-07-13	0	0.148	0.145	-	-	-	0	0	-	8.697	8.520	-	-	-	0	-	0.00%
2001-07-12	0	0.148	0.140	-	0.148	0.148	200,000	29,600	0.1480	8.697	8.226	-	8.697	8.697	3,404	8.6966	2.07%
2001-07-11	0	0.145	0.143	-	-	-	0	0	-	8.520	8.403	-	-	-	0	-	0.00%
2001-07-10	0	0.145	0.145	-	0.145	0.145	50,000	7,250	0.1450	8.520	8.520	-	8.520	8.520	851	8.5203	-2.03%
2001-07-09	0	0.148	0.148	-	0.147	0.147	100,000	14,700	0.1470	8.697	8.697	-	8.638	8.638	1,702	8.6378	2.07%
2001-07-05	0	0.145	0.140	-	-	-	0	0	-	8.520	8.226	-	-	-	0	-	0.00%
2001-07-04	0	0.145	0.145	-	-	-	0	0	-	8.520	8.520	-	-	-	0	-	2.84%
2001-07-03	0	0.141	0.141	-	-	-	0	0	-	8.285	8.285	-	-	-	0	-	0.71%
2001-06-29	0	0.140	0.140	-	0.140	0.140	20,000	2,800	0.1400	8.226	8.226	-	8.226	8.226	340	8.2265	-4.11%
2001-06-28	0	0.146	0.142	-	-	-	0	0	-	8.579	8.344	-	-	-	0	-	0.00%
2001-06-27	0	0.146	0.146	-	0.145	0.155	110,000	16,750	0.1523	8.579	8.579	-	8.520	9.108	1,872	8.9477	-5.81%
2001-06-26	0	0.155	0.150	-	0.140	0.160	210,000	32,900	0.1567	9.108	8.814	-	8.226	9.402	3,574	9.2058	-3.12%
2001-06-22	0	0.160	0.155	0.175	0.160	0.180	400,000	67,750	0.1694	9.402	9.108	10.28	9.402	10.58	6,807	9.9526	-13.51%
2001-06-21	0	0.185	0.180	0.185	0.186	0.190	200,000	37,600	0.1880	10.87	10.58	10.87	10.93	11.16	3,404	11.047	-2.63%
2001-06-20	0	0.190	0.190	0.193	0.190	0.190	90,000	17,100	0.1900	11.16	11.16	11.34	11.16	11.16	1,532	11.165	0.00%
2001-06-19	0	0.190	0.190	0.195	0.190	0.190	190,000	36,100	0.1900	11.16	11.16	11.46	11.16	11.16	3,233	11.165	-1.04%
2001-06-18	0	0.192	0.188	0.199	0.192	0.204	1,224,000	244,608	0.1998	11.28	11.05	11.69	11.28	11.99	20,830	11.743	-5.88%
2001-06-15	0	0.204	-	0.204	0.204	0.210	320,000	66,100	0.2066	11.99	-	11.99	11.99	12.34	5,446	12.138	-1.92%
2001-06-14	0	0.208	0.208	0.210	0.190	0.231	4,296,000	924,666	0.2152	12.22	12.22	12.34	11.16	13.57	73,110	12.648	12.43%
2001-06-13	0	0.185	0.180	0.186	0.147	0.185	1,502,000	262,994	0.1751	10.87	10.58	10.93	8.638	10.87	25,561	10.289	33.09%
2001-06-12	0	0.139	0.135	-	0.135	0.139	228,000	31,580	0.1385	8.168	7.933	-	7.933	8.168	3,880	8.1389	6.11%
2001-06-11	0	0.131	0.131	-	0.115	0.130	448,000	55,410	0.1237	7.698	7.698	-	6.757	7.639	7,624	7.2677	13.91%
2001-06-08	0	0.115	0.110	-	0.110	0.115	230,000	25,890	0.1126	6.757	6.464	-	6.464	6.757	3,914	6.6144	4.55%
2001-06-07	0	0.110	0.110	-	-	-	0	0	-	6.464	6.464	-	-	-	0	-	3.77%
2001-06-06	0	0.106	0.106	-	0.106	0.106	10,000	1,060	0.1060	6.229	6.229	-	6.229	6.229	170	6.2286	0.00%
2001-06-05	0	0.106	0.106	-	0.106	0.106	158,000	16,748	0.1060	6.229	6.229	-	6.229	6.229	2,689	6.2286	0.00%
2001-06-04	0	0.106	0.105	0.106	-	-	0	0	-	6.229	6.170	6.229	-	-	0	-	0.00%
2001-06-01	0	0.106	0.105	0.106	-	-	0	0	-	6.229	6.170	6.229	-	-	0	-	0.00%
2001-05-31	0	0.106	0.106	-	0.106	0.106	10,000	1,060	0.1060	6.229	6.229	-	6.229	6.229	170	6.2286	0.00%
2001-05-30	0	0.106	0.106	-	-	-	0	0	-	6.229	6.229	-	-	-	0	-	0.95%
2001-05-29	0	0.105	0.105	-	0.105	0.105	250,000	26,250	0.1050	6.170	6.170	-	6.170	6.170	4,255	6.1699	0.00%
2001-05-28	0	0.105	0.105	-	0.100	0.100	10,000	1,000	0.1000	6.170	6.170	-	5.876	5.876	170	5.8761	2.94%
2001-05-25	0	0.102	0.102	-	-	-	0	0	-	5.994	5.994	-	-	-	0	-	0.99%
2001-05-24	0	0.101	0.101	-	0.095	0.101	34,000	3,370	0.0991	5.935	5.935	-	5.582	5.935	579	5.8242	6.32%
2001-05-23	0	0.095	0.095	-	-	-	0	0	-	5.582	5.582	-	-	-	0	-	0.00%
2001-05-22	0	0.095	0.095	0.098	-	-	0	0	-	5.582	5.582	5.759	-	-	0	-	0.00%
2001-05-21	0	0.095	0.095	-	-	-	0	0	-	5.582	5.582	-	-	-	0	-	0.00%
2001-05-18	0	0.095	0.095	-	-	-	0	0	-	5.582	5.582	-	-	-	0	-	0.00%
2001-05-17	0	0.095	0.095	-	0.095	0.095	16,000	1,520	0.0950	5.582	5.582	-	5.582	5.582	272	5.5823	0.00%
2001-05-16	0	0.095	0.095	-	0.095	0.095	10,000	950	0.0950	5.582	5.582	-	5.582	5.582	170	5.5823	6.74%
2001-05-15	0	0.089	0.089	-	-	-	0	0	-	5.230	5.230	-	-	-	0	-	0.00%
2001-05-14	0	0.089	0.089	-	-	-	0	0	-	5.230	5.230	-	-	-	0	-	0.00%
2001-05-11	0	0.089	0.089	-	0.089	0.089	6,000	534	0.0890	5.230	5.230	-	5.230	5.230	102	5.2297	0.00%
2001-05-10	0	0.089	0.089	-	-	-	0	0	-	5.230	5.230	-	-	-	0	-	0.00%
2001-05-09	0	0.089	0.089	-	-	-	0	0	-	5.230	5.230	-	-	-	0	-	0.00%
2001-05-08	0	0.089	0.089	-	-	-	0	0	-	5.230	5.230	-	-	-	0	-	0.00%
2001-05-07	0	0.089	0.089	-	0.089	0.089	150,000	13,350	0.0890	5.230	5.230	-	5.230	5.230	2,553	5.2297	-1.11%
2001-05-04	0	0.090	0.089	-	-	-	0	0	-	5.288	5.230	-	-	-	0	-	0.00%
2001-05-03	0	0.090	0.089	-	-	-	0	0	-	5.288	5.230	-	-	-	0	-	0.00%
2001-05-02	0	0.090	0.089	-	-	-	0	0	-	5.288	5.230	-	-	-	0	-	0.00%
2001-04-27	0	0.090	0.090	-	-	-	0	0	-	5.288	5.288	-	-	-	0	-	2.27%
2001-04-26	0	0.088	0.088	-	0.088	0.088	20,000	1,760	0.0880	5.171	5.171	-	5.171	5.171	340	5.1709	0.00%
2001-04-25	0	0.088	0.088	-	0.088	0.088	20,000	1,760	0.0880	5.171	5.171	-	5.171	5.171	340	5.1709	0.00%
2001-04-24	0	0.088	0.088	-	-	-	0	0	-	5.171	5.171	-	-	-	0	-	0.00%
2001-04-23	0	0.088	0.088	-	-	-	0	0	-	5.171	5.171	-	-	-	0	-	0.00%
2001-04-20	0	0.088	0.088	-	0.088	0.089	226,000	20,038	0.0887	5.171	5.171	-	5.171	5.230	3,846	5.2099	-1.12%
2001-04-19	0	0.089	0.089	0.095	-	-	0	0	-	5.230	5.230	5.582	-	-	0	-	0.00%
2001-04-18	0	0.089	0.089	-	-	-	0	0	-	5.230	5.230	-	-	-	0	-	0.00%
2001-04-17	0	0.089	0.089	-	-	-	0	0	-	5.230	5.230	-	-	-	0	-	0.00%
2001-04-12	0	0.089	0.089	-	0.089	0.089	2,000	178	0.0890	5.230	5.230	-	5.230	5.230	34	5.2297	0.00%
2001-04-11	0	0.089	0.089	0.094	0.089	0.089	100,000	8,900	0.0890	5.230	5.230	5.524	5.230	5.230	1,702	5.2297	0.00%
2001-04-10	0	0.089	0.089	-	0.089	0.089	64,000	5,696	0.0890	5.230	5.230	-	5.230	5.230	1,089	5.2297	-2.20%
2001-04-09	0	0.091	0.089	-	-	-	0	0	-	5.347	5.230	-	-	-	0	-	0.00%
2001-04-06	0	0.091	0.091	-	-	-	0	0	-	5.347	5.347	-	-	-	0	-	2.25%
2001-04-04	0	0.089	0.089	-	0.089	0.089	350,000	31,150	0.0890	5.230	5.230	-	5.230	5.230	5,956	5.2297	-1.11%
2001-04-03	0	0.090	0.089	-	-	-	0	0	-	5.288	5.230	-	-	-	0	-	0.00%
2001-04-02	0	0.090	0.089	-	-	-	0	0	-	5.288	5.230	-	-	-	0	-	0.00%
2001-03-30	0	0.090	0.089	-	-	-	0	0	-	5.288	5.230	-	-	-	0	-	0.00%
2001-03-29	0	0.090	0.090	-	-	-	0	0	-	5.288	5.288	-	-	-	0	-	0.00%
2001-03-28	0	0.090	0.089	-	-	-	0	0	-	5.288	5.230	-	-	-	0	-	0.00%
2001-03-27	0	0.090	0.089	-	-	-	0	0	-	5.288	5.230	-	-	-	0	-	0.00%
2001-03-26	0	0.090	0.090	-	0.089	0.090	400,000	35,800	0.0895	5.288	5.288	-	5.230	5.288	6,807	5.2591	0.00%
2001-03-23	0	0.090	0.090	-	0.089	0.089	50,000	4,450	0.0890	5.288	5.288	-	5.230	5.230	851	5.2297	1.12%
2001-03-22	0	0.089	0.089	-	0.089	0.089	200,000	17,800	0.0890	5.230	5.230	-	5.230	5.230	3,404	5.2297	-2.20%
2001-03-21	0	0.091	0.089	-	-	-	0	0	-	5.347	5.230	-	-	-	0	-	0.00%
2001-03-20	0	0.091	0.089	0.091	-	-	0	0	-	5.347	5.230	5.347	-	-	0	-	0.00%
2001-03-19	0	0.091	0.091	-	-	-	0	0	-	5.347	5.347	-	-	-	0	-	2.25%
2001-03-16	0	0.089	0.089	-	0.089	0.089	80,000	7,120	0.0890	5.230	5.230	-	5.230	5.230	1,361	5.2297	0.00%
2001-03-15	0	0.089	0.089	-	-	-	0	0	-	5.230	5.230	-	-	-	0	-	0.00%
2001-03-14	0	0.089	0.089	-	0.089	0.089	50,000	4,450	0.0890	5.230	5.230	-	5.230	5.230	851	5.2297	0.00%
2001-03-13	0	0.089	-	-	0.089	0.089	300,000	26,700	0.0890	5.230	-	-	5.230	5.230	5,105	5.2297	0.00%
2001-03-12	0	0.089	0.089	-	0.089	0.089	96,000	8,544	0.0890	5.230	5.230	-	5.230	5.230	1,634	5.2297	0.00%
2001-03-09	0	0.089	0.089	-	0.089	0.089	148,000	13,172	0.0890	5.230	5.230	-	5.230	5.230	2,519	5.2297	-3.26%
2001-03-08	0	0.092	0.089	-	-	-	0	0	-	5.406	5.230	-	-	-	0	-	0.00%
2001-03-07	0	0.092	0.092	-	-	-	0	0	-	5.406	5.406	-	-	-	0	-	0.00%
2001-03-06	0	0.092	0.089	-	-	-	0	0	-	5.406	5.230	-	-	-	0	-	0.00%
2001-03-05	0	0.092	0.092	-	0.092	0.092	30,000	2,760	0.0920	5.406	5.406	-	5.406	5.406	511	5.4060	-3.16%
2001-03-02	0	0.095	0.090	-	0.095	0.095	382,000	36,290	0.0950	5.582	5.288	-	5.582	5.582	6,501	5.5823	3.26%
2001-03-01	0	0.092	0.092	-	0.092	0.092	10,000	920	0.0920	5.406	5.406	-	5.406	5.406	170	5.4060	-3.16%
2001-02-28	0	0.095	0.093	-	0.090	0.095	240,000	22,550	0.0940	5.582	5.465	-	5.288	5.582	4,084	5.5211	5.56%
2001-02-27	0	0.090	0.089	-	-	-	0	0	-	5.288	5.230	-	-	-	0	-	0.00%
2001-02-26	0	0.090	0.090	-	-	-	0	0	-	5.288	5.288	-	-	-	0	-	0.00%
2001-02-23	0	0.090	0.090	-	0.090	0.090	50,000	4,500	0.0900	5.288	5.288	-	5.288	5.288	851	5.2885	1.12%
2001-02-22	0	0.089	0.089	-	-	-	0	0	-	5.230	5.230	-	-	-	0	-	0.00%
2001-02-21	0	0.089	0.089	-	-	-	0	0	-	5.230	5.230	-	-	-	0	-	0.00%
2001-02-20	0	0.089	0.089	-	-	-	0	0	-	5.230	5.230	-	-	-	0	-	0.00%
2001-02-19	0	0.089	0.089	-	-	-	0	0	-	5.230	5.230	-	-	-	0	-	0.00%
2001-02-16	0	0.089	0.089	-	-	-	0	0	-	5.230	5.230	-	-	-	0	-	1.14%
2001-02-15	0	0.088	0.088	-	0.088	0.090	50,000	4,460	0.0892	5.171	5.171	-	5.171	5.288	851	5.2415	0.00%
2001-02-14	0	0.088	0.088	-	-	-	0	0	-	5.171	5.171	-	-	-	0	-	0.00%
2001-02-13	0	0.088	0.088	-	-	-	0	0	-	5.171	5.171	-	-	-	0	-	0.00%
2001-02-12	0	0.088	0.085	-	0.088	0.089	450,000	39,700	0.0882	5.171	4.995	-	5.171	5.230	7,658	5.1840	-1.12%
2001-02-09	0	0.089	0.089	-	0.088	0.088	2,000	176	0.0880	5.230	5.230	-	5.171	5.171	34	5.1709	-1.11%
2001-02-08	0	0.090	0.088	-	-	-	0	0	-	5.288	5.171	-	-	-	0	-	0.00%
2001-02-07	0	0.090	0.090	-	0.090	0.090	264,000	23,760	0.0900	5.288	5.288	-	5.288	5.288	4,493	5.2885	0.00%
2001-02-06	0	0.090	0.090	-	-	-	0	0	-	5.288	5.288	-	-	-	0	-	0.00%
2001-02-05	0	0.090	0.090	-	-	-	0	0	-	5.288	5.288	-	-	-	0	-	0.00%
2001-02-02	0	0.090	0.090	-	-	-	0	0	-	5.288	5.288	-	-	-	0	-	0.00%
2001-02-01	0	0.090	0.088	-	-	-	0	0	-	5.288	5.171	-	-	-	0	-	0.00%
2001-01-31	0	0.090	0.088	-	-	-	0	0	-	5.288	5.171	-	-	-	0	-	0.00%
2001-01-30	0	0.090	0.088	-	0.090	0.090	400,000	36,000	0.0900	5.288	5.171	-	5.288	5.288	6,807	5.2885	2.27%
2001-01-29	0	0.088	0.088	0.090	0.088	0.088	110,000	9,680	0.0880	5.171	5.171	5.288	5.171	5.171	1,872	5.1709	0.00%
2001-01-23	0	0.088	0.088	0.090	0.088	0.088	48,000	4,224	0.0880	5.171	5.171	5.288	5.171	5.171	817	5.1709	0.00%
2001-01-22	0	0.088	0.087	0.090	-	-	0	0	-	5.171	5.112	5.288	-	-	0	-	0.00%
2001-01-19	0	0.088	0.088	0.093	0.088	0.090	1,426,000	126,388	0.0886	5.171	5.171	5.465	5.171	5.288	24,268	5.2080	-2.22%
2001-01-18	0	0.090	0.090	0.092	0.090	0.090	192,000	17,280	0.0900	5.288	5.288	5.406	5.288	5.288	3,267	5.2885	0.00%
2001-01-17	0	0.090	0.090	0.092	0.090	0.092	430,000	39,300	0.0914	5.288	5.288	5.406	5.288	5.406	7,318	5.3705	-2.17%
2001-01-16	0	0.092	0.092	0.096	0.092	0.092	30,000	2,760	0.0920	5.406	5.406	5.641	5.406	5.406	511	5.4060	-4.17%
2001-01-15	0	0.096	-	0.096	-	-	0	0	-	5.641	-	5.641	-	-	0	-	-1.03%
2001-01-12	0	0.097	-	0.097	-	-	0	0	-	5.700	-	5.700	-	-	0	-	0.00%
2001-01-11	0	0.097	-	0.097	-	-	0	0	-	5.700	-	5.700	-	-	0	-	-1.02%
2001-01-10	0	0.098	-	0.098	-	-	0	0	-	5.759	-	5.759	-	-	0	-	-1.01%
2001-01-09	0	0.099	-	0.099	-	-	0	0	-	5.817	-	5.817	-	-	0	-	0.00%
2001-01-08	0	0.099	-	0.099	-	-	0	0	-	5.817	-	5.817	-	-	0	-	0.00%
2001-01-05	0	0.099	-	0.099	-	-	0	0	-	5.817	-	5.817	-	-	0	-	-1.00%
2001-01-04	0	0.100	-	0.100	-	-	0	0	-	5.876	-	5.876	-	-	0	-	0.00%
2001-01-03	0	0.100	-	-	-	-	0	0	-	5.876	-	-	-	-	0	-	0.00%
2001-01-02	0	0.100	-	-	-	-	0	0	-	5.876	-	-	-	-	0	-	0.00%
2000-12-29	0	0.100	-	0.100	-	-	0	0	-	5.876	-	5.876	-	-	0	-	-4.76%
2000-12-28	0	0.105	-	-	-	-	0	0	-	6.170	-	-	-	-	0	-	0.00%
2000-12-27	0	0.105	-	-	-	-	0	0	-	6.170	-	-	-	-	0	-	0.00%
2000-12-22	0	0.105	-	0.109	-	-	0	0	-	6.170	-	6.405	-	-	0	-	0.00%
2000-12-21	0	0.105	-	0.108	-	-	0	0	-	6.170	-	6.346	-	-	0	-	0.00%
2000-12-20	0	0.105	0.101	0.109	-	-	0	0	-	6.170	5.935	6.405	-	-	0	-	0.00%
2000-12-19	0	0.105	-	0.108	-	-	0	0	-	6.170	-	6.346	-	-	0	-	0.00%
2000-12-18	0	0.105	0.105	0.109	0.105	0.105	100,000	10,500	0.1050	6.170	6.170	6.405	6.170	6.170	1,702	6.1699	0.00%
2000-12-15	0	0.105	0.105	0.110	0.105	0.105	240,000	25,200	0.1050	6.170	6.170	6.464	6.170	6.170	4,084	6.1699	-1.87%
2000-12-14	0	0.107	0.107	-	-	-	0	0	-	6.287	6.287	-	-	-	0	-	0.00%
2000-12-13	0	0.107	0.107	-	0.107	0.107	60,000	6,420	0.1070	6.287	6.287	-	6.287	6.287	1,021	6.2874	-2.73%
2000-12-12	0	0.110	0.110	0.118	0.110	0.110	18,000	1,980	0.1100	6.464	6.464	6.934	6.464	6.464	306	6.4637	-4.35%
2000-12-11	0	0.115	0.110	0.115	0.110	0.115	320,000	36,200	0.1131	6.757	6.464	6.757	6.464	6.757	5,446	6.6473	0.88%
2000-12-08	0	0.114	0.114	0.116	0.110	0.114	280,000	31,120	0.1111	6.699	6.699	6.816	6.464	6.699	4,765	6.5308	5.56%
2000-12-07	0	0.108	0.108	-	0.107	0.108	332,000	35,754	0.1077	6.346	6.346	-	6.287	6.346	5,650	6.3281	-1.82%
2000-12-06	0	0.110	0.110	-	0.110	0.113	432,000	48,090	0.1113	6.464	6.464	-	6.464	6.640	7,352	6.5412	0.00%
2000-12-05	0	0.110	0.109	0.113	-	-	4,000	452	0.1130	6.464	6.405	6.640	-	-	68	6.6400	0.00%
2000-12-04	0	0.110	0.110	-	0.107	0.107	230,000	24,640	0.1071	6.464	6.464	-	6.287	6.287	3,914	6.2951	0.00%
2000-12-01	0	0.110	0.110	0.116	0.110	0.110	280,000	30,800	0.1100	6.464	6.464	6.816	6.464	6.464	4,765	6.4637	-3.51%
2000-11-30	0	0.114	0.109	0.116	0.110	0.114	430,000	47,820	0.1112	6.699	6.405	6.816	6.464	6.699	7,318	6.5347	3.64%
2000-11-29	0	0.110	0.108	-	-	-	0	0	-	6.464	6.346	-	-	-	0	-	0.00%
2000-11-28	0	0.110	0.110	0.116	0.110	0.110	160,000	17,600	0.1100	6.464	6.464	6.816	6.464	6.464	2,723	6.4637	-1.79%
2000-11-27	0	0.112	-	-	-	-	0	0	-	6.581	-	-	-	-	0	-	0.00%
2000-11-24	0	0.112	0.112	0.115	-	-	0	0	-	6.581	6.581	6.757	-	-	0	-	0.00%
2000-11-23	0	0.112	0.112	0.116	0.112	0.112	200,000	22,400	0.1120	6.581	6.581	6.816	6.581	6.581	3,404	6.5812	-1.75%
2000-11-22	0	0.114	-	0.118	-	-	0	0	-	6.699	-	6.934	-	-	0	-	0.00%
2000-11-21	0	0.114	-	0.116	-	-	0	0	-	6.699	-	6.816	-	-	0	-	0.00%
2000-11-20	0	0.114	-	0.118	-	-	0	0	-	6.699	-	6.934	-	-	0	-	0.00%
2000-11-17	0	0.114	0.114	-	0.109	0.110	540,000	59,260	0.1097	6.699	6.699	-	6.405	6.464	9,190	6.4484	3.64%
2000-11-16	0	0.110	0.109	-	-	-	0	0	-	6.464	6.405	-	-	-	0	-	0.00%
2000-11-15	0	0.110	0.106	0.110	0.110	0.111	700,000	77,200	0.1103	6.464	6.229	6.464	6.464	6.522	11,913	6.4805	-3.51%
2000-11-14	0	0.114	0.112	0.116	0.114	0.114	1,000,000	114,000	0.1140	6.699	6.581	6.816	6.699	6.699	17,018	6.6987	0.00%
2000-11-13	0	0.114	-	0.114	-	-	0	0	-	6.699	-	6.699	-	-	0	-	0.00%
2000-11-10	0	0.114	0.111	0.114	0.110	0.116	1,070,000	121,168	0.1132	6.699	6.522	6.699	6.464	6.816	18,209	6.6541	3.64%
2000-11-09	0	0.110	0.110	0.112	0.110	0.112	704,000	77,792	0.1105	6.464	6.464	6.581	6.464	6.581	11,981	6.4931	-3.51%
2000-11-08	0	0.114	0.106	0.118	0.106	0.114	454,000	49,454	0.1089	6.699	6.229	6.934	6.229	6.699	7,726	6.4008	11.76%
2000-11-07	0	0.102	0.102	0.105	0.101	0.105	380,000	38,660	0.1017	5.994	5.994	6.170	5.935	6.170	6,467	5.9781	-2.86%
2000-11-06	0	0.105	0.101	0.105	0.101	0.106	688,000	70,574	0.1026	6.170	5.935	6.170	5.935	6.229	11,709	6.0276	0.96%
2000-11-03	0	0.104	0.104	0.107	0.091	0.100	520,000	50,800	0.0977	6.111	6.111	6.287	5.347	5.876	8,849	5.7405	0.00%
2000-11-02	0	0.104	0.104	0.105	0.100	0.101	290,000	29,150	0.1005	6.111	6.111	6.170	5.876	5.935	4,935	5.9065	-1.89%
2000-11-01	0	0.106	0.105	0.106	0.100	0.108	424,000	43,792	0.1033	6.229	6.170	6.229	5.876	6.346	7,216	6.0690	7.07%
2000-10-31	0	0.099	0.096	0.105	0.099	0.099	250,000	24,750	0.0990	5.817	5.641	6.170	5.817	5.817	4,255	5.8173	-2.94%
2000-10-30	0	0.102	0.092	0.102	0.102	0.102	100,000	10,200	0.1020	5.994	5.406	5.994	5.994	5.994	1,702	5.9936	2.00%
2000-10-27	0	0.100	0.098	0.100	0.098	0.100	840,000	82,820	0.0986	5.876	5.759	5.876	5.759	5.876	14,295	5.7935	9.89%
2000-10-26	0	0.091	0.091	-	0.091	0.091	20,000	1,820	0.0910	5.347	5.347	-	5.347	5.347	340	5.3472	1.11%
2000-10-25	0	0.090	0.090	0.100	0.089	0.090	270,000	24,250	0.0898	5.288	5.288	5.876	5.230	5.288	4,595	5.2776	-5.26%
2000-10-24	0	0.095	0.091	0.095	0.095	0.095	360,000	34,200	0.0950	5.582	5.347	5.582	5.582	5.582	6,127	5.5823	-5.00%
2000-10-23	0	0.100	0.099	0.103	0.099	0.103	908,000	90,804	0.1000	5.876	5.817	6.052	5.817	6.052	15,453	5.8763	1.01%
2000-10-20	0	0.099	0.099	0.100	0.097	0.099	638,000	62,622	0.0982	5.817	5.817	5.876	5.700	5.817	10,858	5.7676	1.02%
2000-10-19	0	0.098	0.098	-	0.097	0.098	770,000	75,430	0.0980	5.759	5.759	-	5.700	5.759	13,104	5.7563	0.00%
2000-10-18	0	0.098	0.098	0.099	0.098	0.099	432,000	42,636	0.0987	5.759	5.759	5.817	5.759	5.817	7,352	5.7994	-1.01%
2000-10-17	0	0.099	0.099	0.100	0.099	0.099	340,000	33,660	0.0990	5.817	5.817	5.876	5.817	5.817	5,786	5.8173	-1.00%
2000-10-16	0	0.100	0.100	0.102	0.100	0.102	300,000	30,080	0.1003	5.876	5.876	5.994	5.876	5.994	5,105	5.8917	-1.96%
2000-10-13	0	0.102	0.102	0.108	0.097	0.102	390,000	38,330	0.0983	5.994	5.994	6.346	5.700	5.994	6,637	5.7751	-1.92%
2000-10-12	0	0.104	0.098	-	0.097	0.104	214,000	21,758	0.1017	6.111	5.759	-	5.700	6.111	3,642	5.9744	6.12%
2000-10-11	0	0.098	0.098	-	0.098	0.100	1,650,000	164,260	0.0996	5.759	5.759	-	5.759	5.876	28,080	5.8497	-2.97%
2000-10-10	0	0.101	0.101	0.106	0.095	0.100	670,000	66,310	0.0990	5.935	5.935	6.229	5.582	5.876	11,402	5.8156	1.00%
2000-10-09	0	0.100	0.100	0.113	0.100	0.104	260,000	26,200	0.1008	5.876	5.876	6.640	5.876	6.111	4,425	5.9213	-9.09%
2000-10-05	0	0.110	0.110	0.114	0.110	0.116	442,000	49,670	0.1124	6.464	6.464	6.699	6.464	6.816	7,522	6.6033	-5.17%
2000-10-04	0	0.116	0.115	0.120	0.115	0.118	304,000	35,450	0.1166	6.816	6.757	7.051	6.757	6.934	5,174	6.8522	-3.33%
2000-10-03	0	0.120	0.118	0.124	0.116	0.134	1,480,000	179,748	0.1215	7.051	6.934	7.286	6.816	7.874	25,187	7.1366	-9.09%
2000-09-29	0	0.132	0.132	0.145	0.128	0.134	696,000	91,504	0.1315	7.756	7.756	8.520	7.521	7.874	11,845	7.7253	-14.84%
2000-09-28	0	0.155	-	0.155	0.161	0.164	144,000	23,378	0.1623	9.108	-	9.108	9.460	9.637	2,451	9.5396	-8.28%
2000-09-27	0	0.169	-	0.177	0.169	0.169	40,000	6,760	0.1690	9.931	-	10.40	9.931	9.931	681	9.9306	-13.33%
2000-09-26	1	0.195	-	-	-	-	0	0	-	11.46	-	-	-	-	0	-	0.00%
2000-09-25	0	0.195	-	0.195	-	-	0	0	-	11.46	-	11.46	-	-	0	-	0.00%
2000-09-22	0	0.195	-	0.199	-	-	0	0	-	11.46	-	11.69	-	-	0	-	0.00%
2000-09-21	0	0.195	-	0.195	-	-	0	0	-	11.46	-	11.46	-	-	0	-	0.00%
2000-09-20	0	0.195	-	0.195	-	-	0	0	-	11.46	-	11.46	-	-	0	-	0.00%
2000-09-19	0	0.195	-	0.195	0.195	0.195	60,000	11,700	0.1950	11.46	-	11.46	11.46	11.46	1,021	11.458	-2.01%
2000-09-18	0	0.199	-	0.199	-	-	0	0	-	11.69	-	11.69	-	-	0	-	-1.00%
2000-09-15	0	0.201	0.194	0.201	0.201	0.206	210,000	42,950	0.2045	11.81	11.40	11.81	11.81	12.10	3,574	12.018	-4.29%
2000-09-14	0	0.210	0.204	0.214	-	-	0	0	-	12.34	11.99	12.57	-	-	0	-	0.00%
2000-09-12	0	0.210	-	0.210	-	-	0	0	-	12.34	-	12.34	-	-	0	-	0.00%
2000-09-11	0	0.210	-	0.210	-	-	0	0	-	12.34	-	12.34	-	-	0	-	0.00%
2000-09-08	0	0.210	0.210	-	0.210	0.210	50,000	10,500	0.2100	12.34	12.34	-	12.34	12.34	851	12.340	0.00%
2000-09-07	0	0.210	0.205	-	0.204	0.210	360,000	74,920	0.2081	12.34	12.05	-	11.99	12.34	6,127	12.229	2.94%
2000-09-06	0	0.204	0.202	0.210	0.202	0.204	264,000	53,528	0.2028	11.99	11.87	12.34	11.87	11.99	4,493	11.914	-0.97%
2000-09-05	0	0.206	-	0.210	0.206	0.210	130,000	26,560	0.2043	12.10	-	12.34	12.10	12.34	2,212	12.005	-1.90%
2000-09-04	0	0.210	-	-	0.210	0.210	30,000	6,300	0.2100	12.34	-	-	12.34	12.34	511	12.340	-1.87%
2000-09-01	0	0.214	-	-	-	-	0	0	-	12.57	-	-	-	-	0	-	0.00%
2000-08-31	0	0.214	0.210	-	0.214	0.215	160,000	34,340	0.2146	12.57	12.34	-	12.57	12.63	2,723	12.612	-1.83%
2000-08-30	0	0.218	0.218	-	0.218	0.218	50,000	10,900	0.2180	12.81	12.81	-	12.81	12.81	851	12.810	-1.36%
2000-08-29	0	0.221	-	-	0.221	0.225	80,000	17,840	0.2230	12.99	-	-	12.99	13.22	1,361	13.104	-3.49%
2000-08-28	0	0.229	-	0.233	-	-	0	0	-	13.46	-	13.69	-	-	0	-	0.00%
2000-08-25	0	0.229	-	0.233	0.229	0.229	100,000	22,900	0.2290	13.46	-	13.69	13.46	13.46	1,702	13.456	0.00%
2000-08-24	0	0.229	-	-	-	-	0	0	-	13.46	-	-	-	-	0	-	0.00%
2000-08-23	0	0.229	0.228	0.232	0.228	0.229	200,000	45,700	0.2285	13.46	13.40	13.63	13.40	13.46	3,404	13.427	0.44%
2000-08-22	0	0.228	0.228	-	0.228	0.229	200,000	45,700	0.2285	13.40	13.40	-	13.40	13.46	3,404	13.427	-1.72%
2000-08-21	0	0.232	0.226	0.240	0.232	0.232	220,000	51,040	0.2320	13.63	13.28	14.10	13.63	13.63	3,744	13.632	-1.69%
2000-08-18	0	0.236	0.232	0.240	0.236	0.236	50,000	11,800	0.2360	13.87	13.63	14.10	13.87	13.87	851	13.868	-1.67%
2000-08-17	0	0.240	0.236	0.241	0.240	0.241	220,000	52,820	0.2401	14.10	13.87	14.16	14.10	14.16	3,744	14.108	-2.04%
2000-08-16	0	0.245	0.245	0.255	0.240	0.249	1,382,000	335,236	0.2426	14.40	14.40	14.98	14.10	14.63	23,519	14.254	2.08%
2000-08-15	0	0.240	0.236	0.248	0.240	0.244	400,000	96,400	0.2410	14.10	13.87	14.57	14.10	14.34	6,807	14.161	1.69%
2000-08-14	0	0.236	-	-	-	-	0	0	-	13.87	-	-	-	-	0	-	0.00%
2000-08-11	0	0.236	0.236	0.250	0.236	0.236	126,000	29,736	0.2360	13.87	13.87	14.69	13.87	13.87	2,144	13.868	-0.42%
2000-08-10	0	0.237	-	-	0.236	0.237	210,000	49,750	0.2369	13.93	-	-	13.87	13.93	3,574	13.921	0.00%
2000-08-09	0	0.237	0.237	-	0.236	0.236	82,000	19,352	0.2360	13.93	13.93	-	13.87	13.87	1,395	13.868	0.42%
2000-08-08	0	0.236	-	0.238	0.236	0.238	180,000	42,500	0.2361	13.87	-	13.99	13.87	13.99	3,063	13.874	-0.84%
2000-08-07	0	0.238	0.238	0.242	-	-	0	0	-	13.99	13.99	14.22	-	-	0	-	1.28%
2000-08-04	0	0.235	0.235	-	0.235	0.235	60,000	14,100	0.2350	13.81	13.81	-	13.81	13.81	1,021	13.809	0.00%
2000-08-03	0	0.235	-	0.235	0.235	0.236	220,000	51,770	0.2353	13.81	-	13.81	13.81	13.87	3,744	13.827	-2.08%
2000-08-02	0	0.240	0.232	0.240	0.240	0.240	60,000	14,400	0.2400	14.10	13.63	14.10	14.10	14.10	1,021	14.103	0.00%
2000-08-01	0	0.240	0.235	0.240	0.240	0.250	200,000	49,000	0.2450	14.10	13.81	14.10	14.10	14.69	3,404	14.396	0.42%
2000-07-31	0	0.239	-	0.239	-	-	0	0	-	14.04	-	14.04	-	-	0	-	0.00%
2000-07-28	0	0.239	0.239	0.244	0.238	0.244	122,000	29,336	0.2405	14.04	14.04	14.34	13.99	14.34	2,076	14.130	-2.05%
2000-07-27	0	0.244	0.244	-	0.240	0.244	340,000	82,480	0.2426	14.34	14.34	-	14.10	14.34	5,786	14.255	1.67%
2000-07-26	0	0.240	0.240	0.246	0.240	0.242	230,000	55,280	0.2403	14.10	14.10	14.46	14.10	14.22	3,914	14.123	-1.23%
2000-07-25	0	0.243	0.239	0.243	0.244	0.244	80,000	19,520	0.2440	14.28	14.04	14.28	14.34	14.34	1,361	14.338	1.25%
2000-07-24	0	0.240	0.233	0.240	0.233	0.245	550,000	134,180	0.2440	14.10	13.69	14.10	13.69	14.40	9,360	14.335	-0.83%
2000-07-21	0	0.242	0.240	0.246	-	-	0	0	-	14.22	14.10	14.46	-	-	0	-	0.00%
2000-07-20	0	0.242	-	0.242	0.240	0.245	310,000	74,990	0.2419	14.22	-	14.22	14.10	14.40	5,276	14.214	-0.41%
2000-07-19	0	0.243	0.243	0.260	0.243	0.250	190,000	46,950	0.2471	14.28	14.28	15.28	14.28	14.69	3,233	14.520	-2.80%
2000-07-18	0	0.250	-	0.260	0.250	0.250	100,000	25,000	0.2500	14.69	-	15.28	14.69	14.69	1,702	14.690	0.00%
2000-07-17	0	0.250	-	0.270	-	-	0	0	-	14.69	-	15.87	-	-	0	-	0.00%
2000-07-14	0	0.250	0.250	0.270	0.242	0.246	70,000	17,180	0.2454	14.69	14.69	15.87	14.22	14.46	1,191	14.422	0.00%
2000-07-13	0	0.250	0.250	0.260	0.248	0.260	1,106,000	278,726	0.2520	14.69	14.69	15.28	14.57	15.28	18,822	14.808	-3.85%
2000-07-12	0	0.260	0.248	0.260	0.250	0.260	972,000	244,020	0.2510	15.28	14.57	15.28	14.69	15.28	16,542	14.752	4.00%
2000-07-11	0	0.250	-	0.260	0.250	0.260	400,000	101,250	0.2531	14.69	-	15.28	14.69	15.28	6,807	14.874	-3.85%
2000-07-10	0	0.260	0.260	0.275	0.260	0.260	80,000	20,800	0.2600	15.28	15.28	16.16	15.28	15.28	1,361	15.278	0.00%
2000-07-07	0	0.260	-	0.280	-	-	0	0	-	15.28	-	16.45	-	-	0	-	0.00%
2000-07-06	0	0.260	0.260	0.265	0.250	0.260	440,000	112,100	0.2548	15.28	15.28	15.57	14.69	15.28	7,488	14.971	0.00%
2000-07-05	0	0.260	0.260	0.270	-	-	0	0	-	15.28	15.28	15.87	-	-	0	-	0.00%
2000-07-04	0	0.260	0.260	0.270	0.260	0.260	30,000	7,800	0.2600	15.28	15.28	15.87	15.28	15.28	511	15.278	0.00%
2000-07-03	0	0.260	0.260	0.270	0.260	0.260	20,000	5,200	0.2600	15.28	15.28	15.87	15.28	15.28	340	15.278	0.00%
2000-06-30	0	0.260	0.260	0.275	0.255	0.260	208,000	53,560	0.2575	15.28	15.28	16.16	14.98	15.28	3,540	15.131	-5.45%
2000-06-29	0	0.275	0.265	0.280	0.255	0.275	160,000	43,400	0.2713	16.16	15.57	16.45	14.98	16.16	2,723	15.939	3.77%
2000-06-28	0	0.265	0.265	0.275	0.260	0.270	274,000	73,040	0.2666	15.57	15.57	16.16	15.28	15.87	4,663	15.664	-3.64%
2000-06-27	0	0.275	0.260	0.280	0.260	0.280	250,000	68,500	0.2740	16.16	15.28	16.45	15.28	16.45	4,255	16.100	0.00%
2000-06-26	0	0.275	0.275	0.290	0.275	0.275	18,000	4,950	0.2750	16.16	16.16	17.04	16.16	16.16	306	16.159	-1.79%
2000-06-23	0	0.280	0.280	0.290	0.280	0.295	420,000	120,100	0.2860	16.45	16.45	17.04	16.45	17.33	7,148	16.803	0.00%
2000-06-22	0	0.280	0.280	0.290	0.280	0.280	50,000	14,000	0.2800	16.45	16.45	17.04	16.45	16.45	851	16.453	0.00%
2000-06-21	0	0.280	0.280	0.290	0.280	0.295	330,000	95,450	0.2892	16.45	16.45	17.04	16.45	17.33	5,616	16.996	-5.08%
2000-06-20	0	0.295	0.285	0.295	0.280	0.295	150,000	43,650	0.2910	17.33	16.75	17.33	16.45	17.33	2,553	17.099	5.36%
2000-06-19	0	0.280	0.280	0.295	0.280	0.300	230,000	67,800	0.2948	16.45	16.45	17.33	16.45	17.63	3,914	17.322	0.00%
2000-06-16	0	0.280	0.280	0.295	0.280	0.280	40,000	11,200	0.2800	16.45	16.45	17.33	16.45	16.45	681	16.453	-5.08%
2000-06-15	0	0.295	0.280	0.295	0.280	0.295	730,000	209,750	0.2873	17.33	16.45	17.33	16.45	17.33	12,423	16.884	5.36%
2000-06-14	0	0.280	0.270	0.290	0.280	0.280	150,000	42,000	0.2800	16.45	15.87	17.04	16.45	16.45	2,553	16.453	-1.75%
2000-06-13	0	0.285	0.270	0.285	-	-	0	0	-	16.75	15.87	16.75	-	-	0	-	0.00%
2000-06-12	0	0.285	0.285	0.290	0.280	0.285	942,000	258,970	0.2749	16.75	16.75	17.04	16.45	16.75	16,031	16.154	5.56%
2000-06-09	0	0.270	0.260	0.285	0.260	0.270	840,000	220,800	0.2629	15.87	15.28	16.75	15.28	15.87	14,295	15.446	3.85%
2000-06-08	0	0.260	0.255	0.260	0.260	0.260	40,000	10,400	0.2600	15.28	14.98	15.28	15.28	15.28	681	15.278	-3.70%
2000-06-07	0	0.270	0.265	0.275	0.265	0.270	150,000	40,250	0.2683	15.87	15.57	16.16	15.57	15.87	2,553	15.767	1.89%
2000-06-05	0	0.265	0.255	0.265	0.260	0.265	532,000	139,330	0.2619	15.57	14.98	15.57	15.28	15.57	9,054	15.389	3.92%
2000-06-02	0	0.255	0.250	0.260	0.255	0.265	670,000	174,950	0.2611	14.98	14.69	15.28	14.98	15.57	11,402	15.344	-1.92%
2000-06-01	0	0.260	0.248	0.260	-	-	0	0	-	15.28	14.57	15.28	-	-	0	-	0.00%
2000-05-31	0	0.260	0.248	0.265	-	-	0	0	-	15.28	14.57	15.57	-	-	0	-	0.00%
2000-05-30	0	0.260	-	0.260	-	-	0	0	-	15.28	-	15.28	-	-	0	-	0.00%
2000-05-29	0	0.260	-	0.260	0.260	0.260	100,000	26,000	0.2600	15.28	-	15.28	15.28	15.28	1,702	15.278	4.00%
2000-05-26	0	0.250	0.250	0.255	0.250	0.260	164,000	42,000	0.2561	14.69	14.69	14.98	14.69	15.28	2,791	15.048	-1.96%
2000-05-25	0	0.255	0.250	0.260	0.255	0.260	270,000	69,950	0.2591	14.98	14.69	15.28	14.98	15.28	4,595	15.223	-1.92%
2000-05-24	0	0.260	0.260	0.275	0.260	0.275	140,000	36,700	0.2621	15.28	15.28	16.16	15.28	16.16	2,383	15.404	-3.70%
2000-05-23	0	0.270	0.265	0.275	-	-	0	0	-	15.87	15.57	16.16	-	-	0	-	0.00%
2000-05-22	0	0.270	0.260	0.270	0.260	0.270	160,000	42,300	0.2644	15.87	15.28	15.87	15.28	15.87	2,723	15.535	-3.57%
2000-05-19	0	0.280	0.280	0.285	0.265	0.270	270,000	72,050	0.2669	16.45	16.45	16.75	15.57	15.87	4,595	15.680	1.82%
2000-05-18	0	0.275	0.265	0.285	-	-	0	0	-	16.16	15.57	16.75	-	-	0	-	0.00%
2000-05-17	0	0.275	0.270	0.295	0.275	0.290	760,000	214,250	0.2819	16.16	15.87	17.33	16.16	17.04	12,934	16.565	0.00%
2000-05-16	0	0.275	0.275	0.280	0.260	0.265	660,000	173,950	0.2636	16.16	16.16	16.45	15.28	15.57	11,232	15.487	-1.79%
2000-05-15	0	0.280	0.265	0.295	-	-	0	0	-	16.45	15.57	17.33	-	-	0	-	0.00%
2000-05-12	0	0.280	0.280	0.295	0.280	0.290	340,000	98,200	0.2888	16.45	16.45	17.33	16.45	17.04	5,786	16.971	-3.45%
2000-05-10	0	0.290	0.275	0.290	0.280	0.300	60,000	17,000	0.2833	17.04	16.16	17.04	16.45	17.63	1,021	16.649	3.57%
2000-05-09	0	0.280	0.280	0.300	0.270	0.270	200,000	54,000	0.2700	16.45	16.45	17.63	15.87	15.87	3,404	15.865	-1.75%
2000-05-08	0	0.285	0.275	0.310	0.285	0.300	700,000	204,500	0.2921	16.75	16.16	18.22	16.75	17.63	11,913	17.167	-8.06%
2000-05-05	0	0.310	0.295	0.310	0.300	0.320	800,000	250,400	0.3130	18.22	17.33	18.22	17.63	18.80	13,615	18.392	12.73%
2000-05-04	0	0.275	0.270	0.290	0.275	0.275	80,000	22,000	0.2750	16.16	15.87	17.04	16.16	16.16	1,361	16.159	-1.79%
2000-05-03	0	0.280	0.270	0.290	0.280	0.280	90,000	25,200	0.2800	16.45	15.87	17.04	16.45	16.45	1,532	16.453	-1.75%
2000-05-02	0	0.285	0.280	0.305	0.260	0.285	530,000	146,150	0.2758	16.75	16.45	17.92	15.28	16.75	9,020	16.204	7.55%
2000-04-28	0	0.265	0.265	0.280	0.260	0.280	658,000	177,540	0.2698	15.57	15.57	16.45	15.28	16.45	11,198	15.855	0.00%
2000-04-27	0	0.265	0.265	0.270	0.265	0.270	382,000	102,630	0.2687	15.57	15.57	15.87	15.57	15.87	6,501	15.787	-1.85%
2000-04-26	0	0.270	0.270	0.275	0.270	0.275	1,112,000	302,340	0.2719	15.87	15.87	16.16	15.87	16.16	18,924	15.976	-3.57%
2000-04-25	0	0.280	0.260	0.280	0.260	0.280	918,000	244,050	0.2658	16.45	15.28	16.45	15.28	16.45	15,623	15.622	5.66%
2000-04-20	0	0.265	0.260	0.265	0.255	0.265	1,352,000	350,580	0.2593	15.57	15.28	15.57	14.98	15.57	23,009	15.237	-3.64%
2000-04-19	0	0.275	0.275	0.290	0.275	0.300	1,270,000	360,150	0.2836	16.16	16.16	17.04	16.16	17.63	21,613	16.664	-1.79%
2000-04-18	0	0.280	0.280	0.290	0.275	0.300	570,000	160,250	0.2811	16.45	16.45	17.04	16.16	17.63	9,700	16.520	-5.08%
2000-04-17	0	0.295	-	0.295	-	-	0	0	-	17.33	-	17.33	-	-	0	-	-4.84%
2000-04-14	0	0.310	0.310	0.335	0.300	0.310	820,000	253,700	0.3094	18.22	18.22	19.68	17.63	18.22	13,955	18.180	-3.12%
2000-04-13	0	0.320	0.310	0.345	0.320	0.340	492,000	161,040	0.3273	18.80	18.22	20.27	18.80	19.98	8,373	19.233	-5.88%
2000-04-12	0	0.340	0.340	0.350	0.340	0.355	784,000	272,060	0.3470	19.98	19.98	20.57	19.98	20.86	13,342	20.391	-9.33%
2000-04-11	0	0.375	0.375	0.380	0.350	0.380	536,000	195,930	0.3655	22.04	22.04	22.33	20.57	22.33	9,122	21.479	-6.25%
2000-04-10	0	0.400	0.400	0.410	0.400	0.400	40,000	16,000	0.4000	23.50	23.50	24.09	23.50	23.50	681	23.504	-4.76%
2000-04-07	0	0.420	0.400	0.440	-	-	0	0	-	24.68	23.50	25.85	-	-	0	-	0.00%
2000-04-06	0	0.420	-	0.420	-	-	0	0	-	24.68	-	24.68	-	-	0	-	-1.18%
2000-04-05	0	0.425	-	0.425	-	-	0	0	-	24.97	-	24.97	-	-	0	-	-6.59%
2000-04-03	0	0.455	0.450	0.455	0.450	0.460	1,380,000	630,050	0.4566	26.74	26.44	26.74	26.44	27.03	23,485	26.828	-1.09%
2000-03-31	0	0.460	0.465	0.470	0.460	0.470	2,232,000	1,046,720	0.4690	27.03	27.32	27.62	27.03	27.62	37,985	27.556	-2.13%
2000-03-30	0	0.470	0.465	0.470	0.465	0.490	2,422,000	1,182,730	0.4883	27.62	27.32	27.62	27.32	28.79	41,218	28.694	-3.09%
2000-03-29	0	0.485	0.480	0.485	0.480	0.500	560,000	273,850	0.4890	28.50	28.21	28.50	28.21	29.38	9,530	28.735	-2.02%
2000-03-28	0	0.495	0.490	0.495	0.485	0.495	628,000	307,800	0.4901	29.09	28.79	29.09	28.50	29.09	10,687	28.800	0.00%
2000-03-27	0	0.495	0.495	0.510	0.495	0.520	1,350,000	676,400	0.5010	29.09	29.09	29.97	29.09	30.56	22,975	29.441	-4.81%
2000-03-24	0	0.520	0.500	0.510	0.495	0.520	1,038,000	525,310	0.5061	30.56	29.38	29.97	29.09	30.56	17,665	29.738	5.05%
2000-03-23	0	0.495	0.495	0.500	0.485	0.495	434,000	212,990	0.4908	29.09	29.09	29.38	28.50	29.09	7,386	28.837	3.13%
2000-03-22	0	0.480	0.470	0.490	0.470	0.485	284,000	136,220	0.4796	28.21	27.62	28.79	27.62	28.50	4,833	28.184	1.05%
2000-03-21	0	0.475	0.470	0.485	0.470	0.490	1,646,000	789,650	0.4797	27.91	27.62	28.50	27.62	28.79	28,012	28.190	-2.06%
2000-03-20	0	0.485	0.485	0.490	0.485	0.500	2,552,000	1,257,270	0.4927	28.50	28.50	28.79	28.50	29.38	43,430	28.949	-3.00%
2000-03-17	0	0.500	0.495	0.510	0.480	0.540	2,894,000	1,454,650	0.5026	29.38	29.09	29.97	28.21	31.73	49,251	29.536	4.17%
2000-03-16	0	0.480	0.460	0.480	0.470	0.490	630,000	304,950	0.4840	28.21	27.03	28.21	27.62	28.79	10,721	28.443	-2.04%
2000-03-15	0	0.490	0.490	0.500	0.480	0.530	1,450,000	727,330	0.5016	28.79	28.79	29.38	28.21	31.14	24,676	29.475	0.00%
2000-03-14	0	0.490	0.485	0.490	0.480	0.495	1,494,000	729,760	0.4885	28.79	28.50	28.79	28.21	29.09	25,425	28.702	-2.00%
2000-03-13	0	0.500	0.495	0.500	0.490	0.520	3,060,000	1,535,100	0.5017	29.38	29.09	29.38	28.79	30.56	52,076	29.478	-5.66%
2000-03-10	0	0.530	0.520	0.530	0.510	0.550	5,960,000	3,169,600	0.5318	31.14	30.56	31.14	29.97	32.32	101,428	31.250	6.00%
2000-03-09	0	0.500	0.500	0.510	0.500	0.530	1,496,000	758,000	0.5067	29.38	29.38	29.97	29.38	31.14	25,459	29.773	-1.96%
2000-03-08	0	0.510	0.510	0.520	0.490	0.530	8,768,000	4,527,860	0.5164	29.97	29.97	30.56	28.79	31.14	149,215	30.344	-1.92%
2000-03-07	0	0.520	0.520	0.530	0.490	0.530	1,948,000	979,180	0.5027	30.56	30.56	31.14	28.79	31.14	33,151	29.537	1.96%
2000-03-06	0	0.510	0.500	0.510	0.500	0.530	4,486,000	2,304,720	0.5138	29.97	29.38	29.97	29.38	31.14	76,344	30.189	4.08%
2000-03-03	0	0.490	0.490	0.500	0.490	0.540	7,016,000	3,503,510	0.4994	28.79	28.79	29.38	28.79	31.73	119,400	29.343	1.03%
2000-03-02	0	0.485	0.485	0.500	0.480	0.520	4,090,000	1,971,930	0.4821	28.50	28.50	29.38	28.21	30.56	69,604	28.331	-6.73%
2000-03-01	0	0.520	0.510	0.530	0.510	0.580	9,674,000	5,151,860	0.5325	30.56	29.97	31.14	29.97	34.08	164,634	31.293	-7.14%
2000-02-29	0	0.560	0.540	0.560	0.540	0.580	18,748,000	10,378,780	0.5536	32.91	31.73	32.91	31.73	34.08	319,057	32.530	1.82%
2000-02-28	0	0.550	0.520	0.550	0.500	0.650	7,886,000	4,449,880	0.5643	32.32	30.56	32.32	29.38	38.19	134,205	33.157	-15.38%
2000-02-25	0	0.650	0.640	0.660	0.640	0.800	16,300,000	11,560,000	0.7092	38.19	37.61	38.78	37.61	47.01	277,396	41.673	-15.58%
2000-02-24	0	0.770	0.760	0.770	0.700	0.820	54,920,000	42,284,780	0.7699	45.25	44.66	45.25	41.13	48.18	934,638	45.242	11.59%
2000-02-23	0	0.690	0.680	0.690	0.630	0.720	19,602,000	12,971,040	0.6617	40.54	39.96	40.54	37.02	42.31	333,590	38.883	9.52%
2000-02-22	0	0.630	0.620	0.630	0.550	0.710	5,524,000	3,574,320	0.6471	37.02	36.43	37.02	32.32	41.72	94,008	38.021	-8.70%
2000-02-21	0	0.690	0.650	0.690	0.640	0.690	2,548,000	1,678,340	0.6587	40.54	38.19	40.54	37.61	40.54	43,362	38.705	0.00%
2000-02-18	0	0.690	0.680	0.690	0.670	0.750	7,158,000	4,995,800	0.6979	40.54	39.96	40.54	39.37	44.07	121,816	41.011	-1.43%
2000-02-17	0	0.700	0.690	0.700	0.690	0.750	4,624,000	3,286,000	0.7106	41.13	40.54	41.13	40.54	44.07	78,692	41.758	-5.41%
2000-02-16	0	0.740	0.730	0.740	0.730	0.800	10,586,000	7,958,860	0.7518	43.48	42.90	43.48	42.90	47.01	180,154	44.178	1.37%
2000-02-15	0	0.730	0.710	0.730	0.690	0.740	11,418,000	7,848,900	0.6874	42.90	41.72	42.90	40.54	43.48	194,314	40.393	0.00%
2000-02-14	0	0.730	0.720	0.730	0.680	0.760	13,424,000	9,820,080	0.7315	42.90	42.31	42.90	39.96	44.66	228,452	42.985	5.80%
2000-02-11	0	0.690	0.680	0.690	0.650	0.750	7,580,000	5,364,420	0.7077	40.54	39.96	40.54	38.19	44.07	128,998	41.585	0.00%
2000-02-10	0	0.690	0.680	0.690	0.690	0.740	8,814,000	6,302,500	0.7151	40.54	39.96	40.54	40.54	43.48	149,998	42.017	-5.48%
2000-02-09	0	0.730	0.710	0.730	0.670	0.740	16,190,000	11,473,440	0.7087	42.90	41.72	42.90	39.37	43.48	275,524	41.642	12.31%
2000-02-08	0	0.650	0.650	0.660	0.640	0.680	1,568,000	1,026,160	0.6544	38.19	38.19	38.78	37.61	39.96	26,685	38.455	1.56%
2000-02-03	0	0.640	0.640	0.650	0.620	0.650	3,318,000	2,097,800	0.6322	37.61	37.61	38.19	36.43	38.19	56,466	37.151	0.00%
2000-02-02	0	0.640	0.640	0.650	0.630	0.650	2,220,000	1,428,300	0.6434	37.61	37.61	38.19	37.02	38.19	37,780	37.805	1.59%
2000-02-01	0	0.630	0.630	0.640	0.630	0.650	2,106,000	1,340,320	0.6364	37.02	37.02	37.61	37.02	38.19	35,840	37.397	1.61%
2000-01-31	0	0.620	0.610	0.630	0.590	0.650	3,798,000	2,341,140	0.6164	36.43	35.84	37.02	34.67	38.19	64,635	36.221	-3.12%
2000-01-28	0	0.640	0.640	0.650	0.640	0.660	1,346,000	870,000	0.6464	37.61	37.61	38.19	37.61	38.78	22,906	37.981	-1.54%
2000-01-27	0	0.650	0.650	0.660	0.640	0.690	3,356,000	2,228,460	0.6640	38.19	38.19	38.78	37.61	40.54	57,113	39.018	0.00%
2000-01-26	0	0.650	0.650	0.660	0.630	0.670	3,294,000	2,142,900	0.6505	38.19	38.19	38.78	37.02	39.37	56,058	38.227	3.17%
2000-01-25	0	0.630	0.630	0.640	0.630	0.670	1,636,000	1,047,000	0.6400	37.02	37.02	37.61	37.02	39.37	27,842	37.605	-4.55%
2000-01-24	0	0.660	0.670	0.680	0.660	0.700	4,894,000	3,343,840	0.6833	38.78	39.37	39.96	38.78	41.13	83,287	40.148	-5.71%
2000-01-21	0	0.700	0.690	0.700	0.660	0.700	7,652,000	5,245,860	0.6856	41.13	40.54	41.13	38.78	41.13	130,223	40.284	6.06%
2000-01-20	0	0.660	0.650	0.660	0.650	0.750	15,818,000	11,184,260	0.7071	38.78	38.19	38.78	38.19	44.07	269,194	41.547	1.54%
2000-01-19	0	0.650	0.640	0.650	0.580	0.650	4,310,000	2,687,260	0.6235	38.19	37.61	38.19	34.08	38.19	73,348	36.637	4.84%
2000-01-18	0	0.620	0.620	0.640	0.620	0.670	3,178,000	2,058,380	0.6477	36.43	36.43	37.61	36.43	39.37	54,084	38.059	-1.59%
2000-01-17	0	0.630	0.630	0.640	0.620	0.690	2,876,000	1,854,340	0.6448	37.02	37.02	37.61	36.43	40.54	48,944	37.887	-3.08%
2000-01-14	0	0.650	0.650	0.660	0.650	0.720	4,632,000	3,133,600	0.6765	38.19	38.19	38.78	38.19	42.31	78,828	39.752	-9.72%
2000-01-13	0	0.720	0.710	0.720	0.700	0.790	23,986,000	17,925,700	0.7473	42.31	41.72	42.31	41.13	46.42	408,198	43.914	1.41%
2000-01-12	0	0.710	0.700	0.710	0.630	0.750	24,912,000	17,822,940	0.7154	41.72	41.13	41.72	37.02	44.07	423,957	42.040	10.94%
2000-01-11	0	0.640	0.640	0.650	0.620	0.700	18,678,000	12,387,340	0.6632	37.61	37.61	38.19	36.43	41.13	317,866	38.970	-5.88%
2000-01-10	0	0.680	0.670	0.680	0.660	0.730	22,992,000	15,852,780	0.6895	39.96	39.37	39.96	38.78	42.90	391,282	40.515	6.25%
2000-01-07	0	0.640	0.630	0.640	0.630	0.690	13,734,000	8,916,440	0.6492	37.61	37.02	37.61	37.02	40.54	233,728	38.149	4.92%
2000-01-06	0	0.610	0.600	0.610	0.550	0.750	22,748,000	15,059,800	0.6620	35.84	35.26	35.84	32.32	44.07	387,130	38.901	-10.29%
2000-01-05	0	0.680	0.670	0.680	0.650	0.810	30,898,000	21,493,500	0.6956	39.96	39.37	39.96	38.19	47.60	525,828	40.876	-16.05%
2000-01-04	0	0.810	0.810	0.820	0.760	0.880	77,582,000	64,084,120	0.8260	47.60	47.60	48.18	44.66	51.71	1,320,304	48.537	6.58%
2000-01-03	0	0.760	0.760	0.770	0.540	0.810	128,720,000	91,964,620	0.7145	44.66	44.66	45.25	31.73	47.60	2,190,580	41.982	46.15%
1999-12-30	0	0.520	0.520	0.530	0.395	0.530	84,958,000	39,442,820	0.4643	30.56	30.56	31.14	23.21	31.14	1,445,830	27.280	38.67%
1999-12-29	0	0.375	0.380	0.385	0.355	0.390	8,640,000	3,182,750	0.3684	22.04	22.33	22.62	20.86	22.92	147,037	21.646	5.63%
1999-12-28	0	0.355	0.355	0.360	0.340	0.355	4,272,000	1,482,750	0.3471	20.86	20.86	21.15	19.98	20.86	72,702	20.395	1.43%
1999-12-24	0	0.350	0.350	0.355	0.345	0.350	660,000	229,350	0.3475	20.57	20.57	20.86	20.27	20.57	11,232	20.419	0.00%
1999-12-23	0	0.350	0.350	0.355	0.340	0.350	2,662,000	923,290	0.3468	20.57	20.57	20.86	19.98	20.57	45,302	20.381	1.45%
1999-12-22	0	0.345	0.345	0.350	0.340	0.350	1,686,000	580,940	0.3446	20.27	20.27	20.57	19.98	20.57	28,693	20.247	0.00%
1999-12-21	0	0.345	0.345	0.350	0.345	0.350	6,190,000	2,163,350	0.3495	20.27	20.27	20.57	20.27	20.57	105,343	20.536	1.47%
1999-12-20	0	0.340	0.340	0.345	0.340	0.360	400,000	138,500	0.3463	19.98	19.98	20.27	19.98	21.15	6,807	20.346	-1.45%
1999-12-17	0	0.345	0.340	0.345	0.335	0.345	4,758,000	1,617,380	0.3399	20.27	19.98	20.27	19.68	20.27	80,972	19.974	2.99%
1999-12-16	0	0.335	0.330	0.340	0.335	0.345	2,210,000	747,150	0.3381	19.68	19.39	19.98	19.68	20.27	37,610	19.866	-1.47%
1999-12-15	0	0.340	0.340	0.350	0.340	0.350	3,270,000	1,119,600	0.3424	19.98	19.98	20.57	19.98	20.57	55,649	20.119	-5.56%
1999-12-14	0	0.360	0.360	0.365	0.350	0.360	1,712,000	607,520	0.3549	21.15	21.15	21.45	20.57	21.15	29,135	20.852	2.86%
1999-12-13	0	0.350	0.350	0.355	0.345	0.355	844,000	296,500	0.3513	20.57	20.57	20.86	20.27	20.86	14,363	20.643	0.00%
1999-12-10	0	0.350	0.350	0.355	0.350	0.365	4,960,000	1,769,670	0.3568	20.57	20.57	20.86	20.57	21.45	84,410	20.965	-2.78%
1999-12-09	0	0.360	0.360	0.365	0.355	0.365	6,370,000	2,286,600	0.3590	21.15	21.15	21.45	20.86	21.45	108,406	21.093	1.41%
1999-12-08	0	0.355	0.355	0.360	0.355	0.360	1,498,000	533,940	0.3564	20.86	20.86	21.15	20.86	21.15	25,493	20.944	-4.05%
1999-12-07	0	0.370	0.365	0.370	0.355	0.375	2,870,000	1,049,490	0.3657	21.74	21.45	21.74	20.86	22.04	48,842	21.487	1.37%
1999-12-06	0	0.365	0.355	0.365	0.355	0.375	3,554,000	1,275,230	0.3588	21.45	20.86	21.45	20.86	22.04	60,483	21.084	1.39%
1999-12-03	0	0.360	0.355	0.360	0.355	0.365	3,160,000	1,139,000	0.3604	21.15	20.86	21.15	20.86	21.45	53,777	21.180	-1.37%
1999-12-02	0	0.365	0.360	0.365	0.355	0.370	4,380,000	1,596,650	0.3645	21.45	21.15	21.45	20.86	21.74	74,540	21.420	1.39%
1999-12-01	0	0.360	0.355	0.360	0.350	0.360	4,310,000	1,515,250	0.3516	21.15	20.86	21.15	20.57	21.15	73,348	20.658	2.86%
1999-11-30	0	0.350	0.350	0.355	0.335	0.350	4,120,000	1,387,450	0.3368	20.57	20.57	20.86	19.68	20.57	70,115	19.788	2.94%
1999-11-29	0	0.340	0.340	0.345	0.330	0.340	2,554,000	859,370	0.3365	19.98	19.98	20.27	19.39	19.98	43,464	19.772	3.03%
1999-11-26	0	0.330	0.325	0.330	0.320	0.355	1,572,000	516,110	0.3283	19.39	19.10	19.39	18.80	20.86	26,753	19.292	3.13%
1999-11-25	0	0.320	0.320	0.330	0.320	0.330	2,610,000	852,700	0.3267	18.80	18.80	19.39	18.80	19.39	44,417	19.197	-5.88%
1999-11-24	0	0.340	0.340	0.345	0.340	0.345	6,222,000	2,143,080	0.3444	19.98	19.98	20.27	19.98	20.27	105,887	20.239	-1.45%
1999-11-23	0	0.345	0.345	0.350	0.345	0.355	12,170,000	4,260,150	0.3501	20.27	20.27	20.57	20.27	20.86	207,111	20.569	-6.76%
1999-11-22	0	0.370	0.365	0.370	0.355	0.370	11,172,000	4,025,860	0.3604	21.74	21.45	21.74	20.86	21.74	190,127	21.175	0.00%
1999-11-19	0	0.370	0.365	0.370	0.365	0.380	10,916,000	4,074,540	0.3733	21.74	21.45	21.74	21.45	22.33	185,770	21.933	4.23%
1999-11-18	0	0.355	0.350	0.355	0.330	0.355	1,690,000	590,720	0.3495	20.86	20.57	20.86	19.39	20.86	28,761	20.539	7.58%
1999-11-17	0	0.330	0.330	0.340	0.330	0.345	1,070,000	360,050	0.3365	19.39	19.39	19.98	19.39	20.27	18,209	19.773	-1.49%
1999-11-16	0	0.335	0.335	0.340	0.335	0.345	832,000	281,380	0.3382	19.68	19.68	19.98	19.68	20.27	14,159	19.873	-2.90%
1999-11-15	0	0.345	0.345	0.350	0.345	0.355	1,602,000	559,740	0.3494	20.27	20.27	20.57	20.27	20.86	27,263	20.531	0.00%
1999-11-12	0	0.345	0.345	0.350	0.330	0.350	1,892,000	634,630	0.3354	20.27	20.27	20.57	19.39	20.57	32,198	19.710	2.99%
1999-11-11	0	0.335	0.335	0.340	0.335	0.350	824,000	281,090	0.3411	19.68	19.68	19.98	19.68	20.57	14,023	20.045	-4.29%
1999-11-10	0	0.350	0.345	0.350	0.335	0.355	2,744,000	944,680	0.3443	20.57	20.27	20.57	19.68	20.86	46,698	20.230	1.27%
1999-11-09	0	0.360	0.355	0.360	0.350	0.360	1,594,000	567,890	0.3563	20.31	20.03	20.31	19.74	20.31	28,257	20.097	2.86%
1999-11-08	0	0.350	0.350	0.360	0.350	0.360	1,636,000	586,050	0.3582	19.74	19.74	20.31	19.74	20.31	29,002	20.207	-1.41%
1999-11-05	0	0.355	0.350	0.360	0.355	0.360	860,000	305,410	0.3551	20.03	19.74	20.31	20.03	20.31	15,245	20.033	0.00%
1999-11-04	0	0.355	0.350	0.355	0.350	0.365	1,160,000	413,990	0.3569	20.03	19.74	20.03	19.74	20.59	20,564	20.132	4.41%
1999-11-03	0	0.340	0.340	0.345	0.340	0.370	1,490,000	518,100	0.3477	19.18	19.18	19.46	19.18	20.87	26,414	19.615	-4.23%
1999-11-02	0	0.355	0.345	0.355	0.350	0.355	774,000	270,920	0.3500	20.03	19.46	20.03	19.74	20.03	13,721	19.745	1.43%
1999-11-01	0	0.350	0.350	0.355	0.350	0.360	1,610,000	571,400	0.3549	19.74	19.74	20.03	19.74	20.31	28,541	20.020	-1.41%
1999-10-29	0	0.355	0.355	0.360	0.355	0.370	3,752,000	1,349,610	0.3597	20.03	20.03	20.31	20.03	20.87	66,513	20.291	-1.39%
1999-10-28	0	0.360	0.360	0.365	0.360	0.380	3,358,000	1,231,680	0.3668	20.31	20.31	20.59	20.31	21.44	59,528	20.691	-4.00%
1999-10-27	0	0.375	0.370	0.375	0.370	0.390	15,572,000	5,934,950	0.3811	21.15	20.87	21.15	20.87	22.00	276,049	21.500	-2.60%
1999-10-26	0	0.385	0.380	0.385	0.380	0.395	12,788,000	4,968,700	0.3885	21.72	21.44	21.72	21.44	22.28	226,696	21.918	-1.28%
1999-10-25	0	0.390	0.385	0.395	0.390	0.415	33,969,000	13,668,480	0.4024	22.00	21.72	22.28	22.00	23.41	602,178	22.698	-1.27%
1999-10-22	0	0.395	0.395	0.400	0.350	0.405	191,334,000	73,617,020	0.3848	22.28	22.28	22.56	19.74	22.85	3,391,830	21.704	12.86%
1999-10-21	0	0.350	0.345	0.350	0.345	0.360	10,982,000	3,860,890	0.3516	19.74	19.46	19.74	19.46	20.31	194,681	19.832	1.45%
1999-10-20	0	0.345	0.340	0.345	0.330	0.345	10,272,000	3,472,740	0.3381	19.46	19.18	19.46	18.62	19.46	182,095	19.071	6.15%
1999-10-19	0	0.325	0.320	0.325	0.315	0.360	12,364,000	4,106,030	0.3321	18.33	18.05	18.33	17.77	20.31	219,180	18.734	-10.96%
1999-10-15	0	0.365	0.360	0.365	0.360	0.380	20,322,000	7,467,760	0.3675	20.59	20.31	20.59	20.31	21.44	360,254	20.729	-3.95%
1999-10-14	0	0.380	0.375	0.380	0.370	0.390	14,834,000	5,624,830	0.3792	21.44	21.15	21.44	20.87	22.00	262,966	21.390	0.00%
1999-10-13	0	0.380	0.375	0.380	0.360	0.385	25,118,000	9,367,990	0.3730	21.44	21.15	21.44	20.31	21.72	445,274	21.039	2.70%
1999-10-12	0	0.370	0.365	0.370	0.360	0.385	15,094,000	5,582,810	0.3699	20.87	20.59	20.87	20.31	21.72	267,575	20.864	-5.13%
1999-10-11	0	0.390	0.385	0.390	0.380	0.415	44,472,000	17,590,050	0.3955	22.00	21.72	22.00	21.44	23.41	788,367	22.312	-3.70%
1999-10-08	0	0.405	0.400	0.405	0.375	0.415	126,420,000	50,548,710	0.3998	22.85	22.56	22.85	21.15	23.41	2,241,082	22.555	6.58%
1999-10-07	0	0.380	0.375	0.380	0.375	0.400	69,096,000	26,304,470	0.3807	21.44	21.15	21.44	21.15	22.56	1,224,883	21.475	1.33%
1999-10-06	0	0.375	0.370	0.375	0.350	0.385	44,128,000	16,327,150	0.3700	21.15	20.87	21.15	19.74	21.72	782,269	20.872	5.63%
1999-10-05	0	0.355	0.350	0.355	0.340	0.385	42,254,000	15,347,310	0.3632	20.03	19.74	20.03	19.18	21.72	749,048	20.489	1.43%
1999-10-04	0	0.350	0.345	0.350	0.330	0.375	11,484,000	4,047,710	0.3525	19.74	19.46	19.74	18.62	21.15	203,580	19.883	-1.41%
1999-09-30	0	0.355	0.350	0.355	0.320	0.360	33,162,000	11,584,610	0.3493	20.03	19.74	20.03	18.05	20.31	587,872	19.706	9.23%
1999-09-29	0	0.325	0.320	0.325	0.315	0.330	2,768,000	883,060	0.3190	18.33	18.05	18.33	17.77	18.62	49,069	17.996	0.00%
1999-09-28	0	0.325	0.320	0.325	0.320	0.330	7,828,000	2,537,820	0.3242	18.33	18.05	18.33	18.05	18.62	138,769	18.288	1.56%
1999-09-27	0	0.320	0.315	0.320	0.305	0.345	8,086,000	2,584,890	0.3197	18.05	17.77	18.05	17.21	19.46	143,343	18.033	-1.54%
1999-09-24	0	0.325	0.320	0.325	0.310	0.345	14,426,000	4,813,810	0.3337	18.33	18.05	18.33	17.49	19.46	255,734	18.824	-5.80%
1999-09-23	0	0.345	0.340	0.345	0.310	0.350	26,388,000	8,796,930	0.3334	19.46	19.18	19.46	17.49	19.74	467,787	18.805	15.00%
1999-09-22	0	0.300	0.300	0.305	0.280	0.315	6,674,000	2,028,050	0.3039	16.92	16.92	17.21	15.79	17.77	118,312	17.142	-4.76%
1999-09-21	0	0.315	0.310	0.315	0.315	0.350	12,622,000	4,124,010	0.3267	17.77	17.49	17.77	17.77	19.74	223,754	18.431	-5.97%
1999-09-20	0	0.335	0.330	0.335	0.305	0.335	28,750,000	9,332,600	0.3246	18.90	18.62	18.90	17.21	18.90	509,659	18.311	11.67%
1999-09-17	0	0.300	0.290	0.300	0.280	0.310	7,634,000	2,254,300	0.2953	16.92	16.36	16.92	15.79	17.49	135,330	16.658	5.26%
1999-09-15	0	0.285	0.285	0.290	0.280	0.290	3,452,000	985,420	0.2855	16.08	16.08	16.36	15.79	16.36	61,195	16.103	-1.72%
1999-09-14	0	0.290	0.290	0.300	0.290	0.305	2,776,000	822,640	0.2963	16.36	16.36	16.92	16.36	17.21	49,211	16.717	-6.45%
1999-09-13	0	0.310	0.295	0.310	0.300	0.315	3,876,000	1,181,080	0.3047	17.49	16.64	17.49	16.92	17.77	68,711	17.189	0.00%
1999-09-10	0	0.310	0.305	0.310	0.290	0.310	11,102,000	3,377,000	0.3042	17.49	17.21	17.49	16.36	17.49	196,808	17.159	3.33%
1999-09-09	0	0.300	0.290	0.300	0.290	0.300	2,474,000	723,150	0.2923	16.92	16.36	16.92	16.36	16.92	43,857	16.489	3.45%
1999-09-08	0	0.290	0.280	0.290	0.280	0.290	1,292,000	368,380	0.2851	16.36	15.79	16.36	15.79	16.36	22,904	16.084	0.00%
1999-09-07	0	0.290	0.280	0.290	0.280	0.300	3,248,000	938,160	0.2888	16.36	15.79	16.36	15.79	16.92	57,578	16.294	-3.33%
1999-09-06	0	0.300	0.300	0.305	0.280	0.315	5,526,000	1,638,550	0.2965	16.92	16.92	17.21	15.79	17.77	97,961	16.727	5.26%
1999-09-03	0	0.285	0.280	0.285	0.280	0.285	2,210,000	619,570	0.2803	16.08	15.79	16.08	15.79	16.08	39,177	15.815	1.79%
1999-09-02	0	0.280	0.280	0.285	0.280	0.290	2,620,000	743,450	0.2838	15.79	15.79	16.08	15.79	16.36	46,445	16.007	0.00%
1999-09-01	0	0.280	0.280	0.285	0.280	0.285	2,320,000	658,050	0.2836	15.79	15.79	16.08	15.79	16.08	41,127	16.000	-3.45%
1999-08-31	0	0.290	0.285	0.290	0.285	0.290	1,320,000	377,820	0.2862	16.36	16.08	16.36	16.08	16.36	23,400	16.146	0.00%
1999-08-30	0	0.290	0.290	0.295	0.290	0.300	1,170,000	342,000	0.2923	16.36	16.36	16.64	16.36	16.92	20,741	16.489	-1.69%
1999-08-27	0	0.295	0.290	0.295	0.285	0.295	572,000	164,720	0.2880	16.64	16.36	16.64	16.08	16.64	10,140	16.245	1.72%
1999-08-26	0	0.290	0.285	0.290	0.290	0.290	2,830,000	820,700	0.2900	16.36	16.08	16.36	16.36	16.36	50,168	16.359	1.75%
1999-08-25	0	0.285	0.285	0.290	0.285	0.295	1,480,000	429,550	0.2902	16.08	16.08	16.36	16.08	16.64	26,236	16.372	-3.39%
1999-08-24	0	0.295	0.290	0.295	0.290	0.295	1,208,000	352,370	0.2917	16.64	16.36	16.64	16.36	16.64	21,415	16.455	1.72%
1999-08-23	0	0.290	0.290	0.295	0.290	0.305	610,000	180,600	0.2961	16.36	16.36	16.64	16.36	17.21	10,814	16.701	-1.69%
1999-08-20	0	0.295	0.295	0.300	0.295	0.310	1,514,000	459,090	0.3032	16.64	16.64	16.92	16.64	17.49	26,839	17.105	-3.28%
1999-08-19	0	0.305	0.300	0.305	0.290	0.305	2,970,000	894,330	0.3011	17.21	16.92	17.21	16.36	17.21	52,650	16.986	5.17%
1999-08-18	0	0.290	0.290	0.295	0.285	0.300	1,306,000	381,090	0.2918	16.36	16.36	16.64	16.08	16.92	23,152	16.460	-3.33%
1999-08-17	0	0.300	0.290	0.300	0.295	0.305	1,082,000	322,870	0.2984	16.92	16.36	16.92	16.64	17.21	19,181	16.833	1.69%
1999-08-16	0	0.295	0.285	0.295	0.285	0.300	1,636,000	475,590	0.2907	16.64	16.08	16.64	16.08	16.92	29,002	16.399	3.51%
1999-08-13	0	0.285	0.285	0.290	0.285	0.290	1,750,000	500,250	0.2859	16.08	16.08	16.36	16.08	16.36	31,023	16.125	-5.00%
1999-08-12	0	0.300	0.290	0.300	0.285	0.300	3,612,000	1,049,800	0.2906	16.92	16.36	16.92	16.08	16.92	64,031	16.395	7.14%
1999-08-11	0	0.280	0.280	0.285	0.280	0.290	6,048,000	1,727,040	0.2856	15.79	15.79	16.08	15.79	16.36	107,215	16.108	-5.08%
1999-08-10	0	0.295	0.285	0.295	0.285	0.310	6,638,000	1,956,430	0.2947	16.64	16.08	16.64	16.08	17.49	117,674	16.626	-3.28%
1999-08-09	0	0.305	0.295	0.305	0.280	0.320	3,392,000	993,990	0.2930	17.21	16.64	17.21	15.79	18.05	60,131	16.530	1.67%
1999-08-06	0	0.300	0.295	0.300	0.280	0.310	9,030,000	2,711,750	0.3003	16.92	16.64	16.92	15.79	17.49	160,077	16.940	-4.76%
1999-08-05	0	0.315	0.315	0.330	0.315	0.340	1,290,000	413,800	0.3208	17.77	17.77	18.62	17.77	19.18	22,868	18.095	-3.08%
1999-08-04	0	0.325	0.320	0.330	0.325	0.335	1,036,000	342,980	0.3311	18.33	18.05	18.62	18.33	18.90	18,365	18.675	-2.99%
1999-08-03	0	0.335	0.335	0.340	0.335	0.345	3,156,000	1,076,170	0.3410	18.90	18.90	19.18	18.90	19.46	55,947	19.235	-2.90%
1999-08-02	0	0.345	0.340	0.345	0.330	0.345	2,130,000	729,500	0.3425	19.46	19.18	19.46	18.62	19.46	37,759	19.320	4.55%
1999-07-30	0	0.330	0.330	0.340	0.325	0.335	1,400,000	461,450	0.3296	18.62	18.62	19.18	18.33	18.90	24,818	18.593	0.00%
1999-07-29	0	0.330	0.325	0.330	0.325	0.335	1,060,000	351,900	0.3320	18.62	18.33	18.62	18.33	18.90	18,791	18.727	-1.49%
1999-07-28	0	0.335	0.330	0.335	0.335	0.340	2,524,000	850,430	0.3369	18.90	18.62	18.90	18.90	19.18	44,744	19.007	1.52%
1999-07-27	0	0.330	0.330	0.335	0.310	0.330	2,524,000	816,450	0.3235	18.62	18.62	18.90	17.49	18.62	44,744	18.247	0.00%
1999-07-26	0	0.330	0.325	0.330	0.325	0.340	2,960,000	988,550	0.3340	18.62	18.33	18.62	18.33	19.18	52,473	18.839	-4.35%
1999-07-23	0	0.345	0.345	0.350	0.345	0.350	3,234,000	1,119,800	0.3463	19.46	19.46	19.74	19.46	19.74	57,330	19.533	-4.17%
1999-07-22	0	0.360	0.355	0.360	0.350	0.365	3,546,000	1,266,880	0.3573	20.31	20.03	20.31	19.74	20.59	62,861	20.154	0.00%
1999-07-21	0	0.360	0.355	0.360	0.355	0.360	2,000,000	717,450	0.3587	20.31	20.03	20.31	20.03	20.31	35,455	20.236	-1.37%
1999-07-20	0	0.365	0.365	0.370	0.360	0.375	4,246,000	1,555,110	0.3663	20.59	20.59	20.87	20.31	21.15	75,270	20.660	-1.35%
1999-07-19	0	0.370	0.365	0.370	0.365	0.380	6,008,000	2,220,650	0.3696	20.87	20.59	20.87	20.59	21.44	106,505	20.850	-1.33%
1999-07-16	0	0.375	0.375	0.380	0.375	0.390	6,984,000	2,641,550	0.3782	21.15	21.15	21.44	21.15	22.00	123,807	21.336	-2.60%
1999-07-15	0	0.385	0.385	0.390	0.380	0.390	9,308,000	3,571,120	0.3837	21.72	21.72	22.00	21.44	22.00	165,005	21.642	1.32%
1999-07-14	0	0.380	0.380	0.385	0.375	0.390	9,864,000	3,744,270	0.3796	21.44	21.44	21.72	21.15	22.00	174,862	21.413	-3.80%
1999-07-13	0	0.395	0.390	0.395	0.385	0.410	8,898,000	3,515,920	0.3951	22.28	22.00	22.28	21.72	23.13	157,737	22.290	0.00%
1999-07-12	0	0.395	0.390	0.395	0.390	0.410	12,244,000	4,896,190	0.3999	22.28	22.00	22.28	22.00	23.13	217,053	22.558	1.28%
1999-07-09	0	0.390	0.390	0.395	0.385	0.400	6,512,000	2,552,180	0.3919	22.00	22.00	22.28	21.72	22.56	115,440	22.108	-1.27%
1999-07-08	0	0.395	0.390	0.395	0.390	0.420	19,132,000	7,706,440	0.4028	22.28	22.00	22.28	22.00	23.69	339,158	22.722	-5.95%
1999-07-07	0	0.420	0.415	0.420	0.390	0.430	77,262,000	32,262,760	0.4176	23.69	23.41	23.69	22.00	24.26	1,369,644	23.556	7.69%
1999-07-06	0	0.390	0.385	0.390	0.380	0.395	18,260,000	7,060,780	0.3867	22.00	21.72	22.00	21.44	22.28	323,700	21.813	2.63%
1999-07-05	0	0.380	0.380	0.385	0.375	0.390	6,670,000	2,538,730	0.3806	21.44	21.44	21.72	21.15	22.00	118,241	21.471	1.33%
1999-07-02	0	0.375	0.375	0.380	0.375	0.385	10,034,000	3,848,890	0.3836	21.15	21.15	21.44	21.15	21.72	177,875	21.638	0.00%
1999-06-30	0	0.375	0.375	0.380	0.375	0.385	14,530,000	5,534,170	0.3809	21.15	21.15	21.44	21.15	21.72	257,577	21.485	-1.32%
1999-06-29	0	0.380	0.380	0.385	0.370	0.395	18,886,000	7,242,880	0.3835	21.44	21.44	21.72	20.87	22.28	334,797	21.634	2.70%
1999-06-28	0	0.370	0.370	0.375	0.370	0.385	5,900,000	2,205,620	0.3738	20.87	20.87	21.15	20.87	21.72	104,591	21.088	-2.63%
1999-06-25	0	0.380	0.375	0.380	0.375	0.390	5,106,000	1,931,980	0.3784	21.44	21.15	21.44	21.15	22.00	90,515	21.344	-1.30%
1999-06-24	0	0.385	0.380	0.385	0.375	0.390	13,822,000	5,301,990	0.3836	21.72	21.44	21.72	21.15	22.00	245,026	21.638	1.32%
1999-06-23	0	0.380	0.380	0.385	0.380	0.400	17,194,000	6,683,760	0.3887	21.44	21.44	21.72	21.44	22.56	304,803	21.928	-2.56%
1999-06-22	0	0.390	0.390	0.395	0.370	0.395	49,712,000	19,214,800	0.3865	22.00	22.00	22.28	20.87	22.28	881,258	21.804	4.00%
1999-06-21	0	0.375	0.370	0.375	0.370	0.375	7,090,000	2,629,160	0.3708	21.15	20.87	21.15	20.87	21.15	125,686	20.918	1.35%
1999-06-17	0	0.370	0.370	0.375	0.365	0.385	7,014,000	2,597,130	0.3703	20.87	20.87	21.15	20.59	21.72	124,339	20.887	-1.33%
1999-06-16	0	0.375	0.370	0.375	0.365	0.380	14,088,000	5,267,610	0.3739	21.15	20.87	21.15	20.59	21.44	249,742	21.092	4.17%
1999-06-15	0	0.360	0.360	0.365	0.360	0.370	4,638,000	1,690,630	0.3645	20.31	20.31	20.59	20.31	20.87	82,219	20.563	-2.70%
1999-06-14	0	0.370	0.370	0.375	0.370	0.375	4,770,000	1,777,450	0.3726	20.87	20.87	21.15	20.87	21.15	84,559	21.020	-1.33%
1999-06-11	0	0.375	0.370	0.375	0.365	0.375	5,330,000	1,973,430	0.3702	21.15	20.87	21.15	20.59	21.15	94,486	20.886	1.35%
1999-06-10	0	0.370	0.370	0.375	0.370	0.385	14,934,000	5,607,790	0.3755	20.87	20.87	21.15	20.87	21.72	264,739	21.182	0.00%
1999-06-09	0	0.370	0.365	0.370	0.365	0.375	3,890,000	1,435,600	0.3690	20.87	20.59	20.87	20.59	21.15	68,959	20.818	0.00%
1999-06-08	0	0.370	0.365	0.370	0.370	0.380	6,440,000	2,385,200	0.3704	20.87	20.59	20.87	20.87	21.44	114,164	20.893	-1.33%
1999-06-07	0	0.375	0.370	0.375	0.365	0.375	5,320,000	1,961,180	0.3686	21.15	20.87	21.15	20.59	21.15	94,309	20.795	2.74%
1999-06-04	0	0.365	0.360	0.365	0.365	0.380	13,660,000	5,067,990	0.3710	20.59	20.31	20.59	20.59	21.44	242,155	20.929	-1.35%
1999-06-03	0	0.370	0.370	0.375	0.370	0.400	78,488,000	30,711,470	0.3913	20.87	20.87	21.15	20.87	22.56	1,391,378	22.073	-2.63%
1999-06-02	0	0.380	0.380	0.385	0.345	0.385	53,418,000	19,971,560	0.3739	21.44	21.44	21.72	19.46	21.72	946,955	21.090	7.04%
1999-06-01	0	0.355	0.350	0.355	0.340	0.360	6,974,000	2,434,650	0.3491	20.03	19.74	20.03	19.18	20.31	123,630	19.693	2.90%
1999-05-31	0	0.345	0.340	0.345	0.335	0.350	7,304,000	2,496,130	0.3417	19.46	19.18	19.46	18.90	19.74	129,480	19.278	2.99%
1999-05-28	0	0.335	0.330	0.335	0.325	0.345	14,248,000	4,795,300	0.3366	18.90	18.62	18.90	18.33	19.46	252,578	18.985	-5.63%
1999-05-27	0	0.355	0.350	0.355	0.350	0.380	5,210,000	1,872,940	0.3595	20.03	19.74	20.03	19.74	21.44	92,359	20.279	-4.05%
1999-05-26	0	0.370	0.360	0.370	0.360	0.370	4,222,000	1,544,840	0.3659	20.87	20.31	20.87	20.31	20.87	74,845	20.641	-1.33%
1999-05-25	0	0.375	0.370	0.375	0.370	0.375	4,476,000	1,666,100	0.3722	21.15	20.87	21.15	20.87	21.15	79,347	20.998	0.00%
1999-05-24	0	0.375	0.365	0.375	0.365	0.380	6,784,000	2,519,670	0.3714	21.15	20.59	21.15	20.59	21.44	120,262	20.952	1.35%
1999-05-21	0	0.370	0.365	0.370	0.365	0.395	17,428,000	6,582,740	0.3777	20.87	20.59	20.87	20.59	22.28	308,951	21.307	-6.33%
1999-05-20	0	0.395	0.390	0.395	0.375	0.400	35,540,000	13,814,710	0.3887	22.28	22.00	22.28	21.15	22.56	630,027	21.927	5.33%
1999-05-19	0	0.375	0.370	0.375	0.365	0.385	13,488,000	5,087,260	0.3772	21.15	20.87	21.15	20.59	21.72	239,105	21.276	1.35%
1999-05-18	0	0.370	0.365	0.370	0.365	0.375	7,506,000	2,774,590	0.3696	20.87	20.59	20.87	20.59	21.15	133,061	20.852	1.37%
1999-05-17	0	0.365	0.355	0.365	0.350	0.370	5,494,000	1,982,160	0.3608	20.59	20.03	20.59	19.74	20.87	97,394	20.352	-1.35%
1999-05-14	0	0.370	0.365	0.370	0.360	0.380	9,274,000	3,435,020	0.3704	20.87	20.59	20.87	20.31	21.44	164,403	20.894	1.37%
1999-05-13	0	0.365	0.365	0.370	0.360	0.375	8,914,000	3,288,210	0.3689	20.59	20.59	20.87	20.31	21.15	158,021	20.809	0.00%
1999-05-12	0	0.365	0.365	0.370	0.365	0.380	12,334,000	4,622,320	0.3748	20.59	20.59	20.87	20.59	21.44	218,648	21.140	-1.35%
1999-05-11	0	0.370	0.365	0.370	0.350	0.380	22,786,000	8,407,440	0.3690	20.87	20.59	20.87	19.74	21.44	403,934	20.814	1.37%
1999-05-10	0	0.365	0.360	0.365	0.350	0.385	38,830,000	14,142,240	0.3642	20.59	20.31	20.59	19.74	21.72	688,350	20.545	-6.41%
1999-05-07	0	0.390	0.380	0.385	0.385	0.450	44,732,000	18,615,440	0.4162	22.00	21.44	21.72	21.72	25.38	792,976	23.475	-11.36%
1999-05-06	0	0.440	0.440	0.445	0.400	0.465	118,866,000	51,443,880	0.4328	24.82	24.82	25.10	22.56	26.23	2,107,170	24.414	7.32%
1999-05-05	0	0.410	0.405	0.410	0.390	0.425	96,882,000	39,537,900	0.4081	23.13	22.85	23.13	22.00	23.97	1,717,453	23.021	7.89%
1999-05-04	0	0.380	0.375	0.380	0.375	0.400	37,352,000	14,428,400	0.3863	21.44	21.15	21.44	21.15	22.56	662,149	21.790	-1.30%
1999-05-03	0	0.385	0.380	0.385	0.375	0.415	59,420,000	23,067,720	0.3882	21.72	21.44	21.72	21.15	23.41	1,053,354	21.899	-6.10%
1999-04-30	0	0.410	0.405	0.410	0.365	0.410	109,296,000	42,654,420	0.3903	23.13	22.85	23.13	20.59	23.13	1,937,520	22.015	12.33%
1999-04-29	0	0.365	0.365	0.370	0.340	0.380	47,044,000	17,233,370	0.3663	20.59	20.59	20.87	19.18	21.44	833,962	20.664	5.80%
1999-04-28	0	0.345	0.340	0.345	0.335	0.355	13,488,000	4,651,810	0.3449	19.46	19.18	19.46	18.90	20.03	239,105	19.455	-1.43%
1999-04-27	0	0.350	0.345	0.350	0.335	0.355	15,236,000	5,258,440	0.3451	19.74	19.46	19.74	18.90	20.03	270,093	19.469	0.00%
1999-04-26	0	0.350	0.345	0.350	0.345	0.375	19,154,000	6,963,430	0.3635	19.74	19.46	19.74	19.46	21.15	339,548	20.508	-4.11%
1999-04-23	0	0.365	0.360	0.365	0.355	0.390	83,068,000	31,097,740	0.3744	20.59	20.31	20.59	20.03	22.00	1,472,569	21.118	4.29%
1999-04-22	0	0.350	0.350	0.355	0.345	0.365	36,300,000	12,967,700	0.3572	19.74	19.74	20.03	19.46	20.59	643,500	20.152	2.94%
1999-04-21	0	0.340	0.335	0.340	0.335	0.345	8,292,000	2,823,970	0.3406	19.18	18.90	19.18	18.90	19.46	146,995	19.211	0.00%
1999-04-20	0	0.340	0.335	0.340	0.330	0.350	10,064,000	3,434,260	0.3412	19.18	18.90	19.18	18.62	19.74	178,407	19.250	0.00%
1999-04-19	0	0.340	0.335	0.340	0.335	0.360	18,866,000	6,592,520	0.3494	19.18	18.90	19.18	18.90	20.31	334,443	19.712	1.49%
1999-04-16	0	0.335	0.335	0.340	0.330	0.350	8,496,000	2,880,350	0.3390	18.90	18.90	19.18	18.62	19.74	150,611	19.124	-1.47%
1999-04-15	0	0.340	0.335	0.340	0.335	0.355	13,212,000	4,556,820	0.3449	19.18	18.90	19.18	18.90	20.03	234,213	19.456	-1.45%
1999-04-14	0	0.345	0.335	0.340	0.335	0.375	75,352,000	27,406,780	0.3637	19.46	18.90	19.18	18.90	21.15	1,335,785	20.517	-1.43%
1999-04-13	0	0.350	0.345	0.350	0.325	0.355	36,210,000	12,307,770	0.3399	19.74	19.46	19.74	18.33	20.03	641,904	19.174	7.69%
1999-04-12	0	0.325	0.320	0.325	0.315	0.330	9,978,000	3,237,990	0.3245	18.33	18.05	18.33	17.77	18.62	176,883	18.306	1.56%
1999-04-09	0	0.320	0.315	0.320	0.315	0.325	8,412,000	2,676,790	0.3182	18.05	17.77	18.05	17.77	18.33	149,122	17.950	0.00%
1999-04-08	0	0.320	0.315	0.320	0.310	0.335	8,880,000	2,855,900	0.3216	18.05	17.77	18.05	17.49	18.90	157,418	18.142	0.00%
1999-04-07	0	0.320	0.310	0.320	0.305	0.320	4,656,000	1,457,990	0.3131	18.05	17.49	18.05	17.21	18.05	82,538	17.664	3.23%
1999-04-01	0	0.310	0.305	0.315	0.300	0.325	7,732,000	2,408,140	0.3115	17.49	17.21	17.77	16.92	18.33	137,067	17.569	1.64%
1999-03-31	0	0.305	0.305	0.310	0.305	0.315	4,650,000	1,437,000	0.3090	17.21	17.21	17.49	17.21	17.77	82,432	17.433	-1.61%
1999-03-30	0	0.310	0.305	0.310	0.305	0.320	12,376,000	3,850,040	0.3111	17.49	17.21	17.49	17.21	18.05	219,393	17.549	3.33%
1999-03-29	0	0.300	0.295	0.300	0.295	0.305	5,866,000	1,762,530	0.3005	16.92	16.64	16.92	16.64	17.21	103,988	16.949	-1.64%
1999-03-26	0	0.305	0.305	0.310	0.305	0.330	10,390,000	3,328,250	0.3203	17.21	17.21	17.49	17.21	18.62	184,186	18.070	-4.69%
1999-03-25	0	0.320	0.315	0.320	0.315	0.340	11,846,000	3,850,940	0.3251	18.05	17.77	18.05	17.77	19.18	209,997	18.338	-1.54%
1999-03-24	0	0.325	0.325	0.330	0.320	0.350	34,878,000	11,767,220	0.3374	18.33	18.33	18.62	18.05	19.74	618,292	19.032	-7.14%
1999-03-23	0	0.350	0.350	0.355	0.290	0.360	88,468,000	29,355,400	0.3318	19.74	19.74	20.03	16.36	20.31	1,568,296	18.718	22.81%
1999-03-22	0	0.285	0.285	0.290	0.285	0.290	3,650,000	1,043,050	0.2858	16.08	16.08	16.36	16.08	16.36	64,705	16.120	-1.72%
1999-03-19	0	0.290	0.285	0.290	0.290	0.290	2,660,000	771,400	0.2900	16.36	16.08	16.36	16.36	16.36	47,155	16.359	0.00%
1999-03-18	0	0.290	0.285	0.290	0.285	0.300	5,348,000	1,562,460	0.2922	16.36	16.08	16.36	16.08	16.92	94,805	16.481	0.00%
1999-03-17	0	0.290	0.290	0.295	0.285	0.295	3,008,000	874,620	0.2908	16.36	16.36	16.64	16.08	16.64	53,324	16.402	1.75%
1999-03-16	0	0.285	0.285	0.290	0.285	0.295	2,220,000	642,600	0.2895	16.08	16.08	16.36	16.08	16.64	39,355	16.328	-1.72%
1999-03-15	0	0.290	0.285	0.290	0.285	0.295	3,068,000	889,340	0.2899	16.36	16.08	16.36	16.08	16.64	54,387	16.352	0.00%
1999-03-12	0	0.290	0.285	0.290	0.285	0.300	6,084,000	1,779,910	0.2926	16.36	16.08	16.36	16.08	16.92	107,853	16.503	1.75%
1999-03-11	0	0.285	0.285	0.290	0.285	0.290	4,190,000	1,206,500	0.2879	16.08	16.08	16.36	16.08	16.36	74,277	16.243	0.00%
1999-03-10	0	0.285	0.285	0.290	0.285	0.295	2,310,000	670,700	0.2903	16.08	16.08	16.36	16.08	16.64	40,950	16.379	-3.39%
1999-03-09	0	0.295	0.290	0.295	0.290	0.300	4,470,000	1,312,400	0.2936	16.64	16.36	16.64	16.36	16.92	79,241	16.562	-1.67%
1999-03-08	0	0.300	0.295	0.300	0.290	0.305	3,856,000	1,147,670	0.2976	16.92	16.64	16.92	16.36	17.21	68,356	16.790	0.00%
1999-03-05	0	0.300	0.295	0.300	0.295	0.315	13,512,000	4,081,110	0.3020	16.92	16.64	16.92	16.64	17.77	239,531	17.038	0.00%
1999-03-04	0	0.300	0.290	0.300	0.290	0.300	7,262,000	2,142,550	0.2950	16.92	16.36	16.92	16.36	16.92	128,735	16.643	3.45%
1999-03-03	0	0.290	0.285	0.295	0.285	0.300	6,962,000	2,058,020	0.2956	16.36	16.08	16.64	16.08	16.92	123,417	16.675	1.75%
1999-03-02	0	0.285	0.285	0.290	0.285	0.295	3,862,000	1,114,730	0.2886	16.08	16.08	16.36	16.08	16.64	68,463	16.282	-3.39%
1999-03-01	0	0.295	0.290	0.295	0.295	0.305	5,742,000	1,714,800	0.2986	16.64	16.36	16.64	16.64	17.21	101,790	16.846	-1.67%
1999-02-26	0	0.300	0.295	0.300	0.285	0.305	8,294,000	2,448,320	0.2952	16.92	16.64	16.92	16.08	17.21	147,030	16.652	5.26%
1999-02-25	0	0.285	0.280	0.285	0.285	0.290	1,790,000	511,850	0.2859	16.08	15.79	16.08	16.08	16.36	31,732	16.130	0.00%
1999-02-24	0	0.285	0.280	0.290	0.285	0.295	3,680,000	1,068,600	0.2904	16.08	15.79	16.36	16.08	16.64	65,236	16.380	-1.72%
1999-02-23	0	0.290	0.285	0.295	0.280	0.295	4,204,000	1,207,400	0.2872	16.36	16.08	16.64	15.79	16.64	74,525	16.201	1.75%
1999-02-22	0	0.285	0.285	0.290	0.280	0.290	1,328,000	379,680	0.2859	16.08	16.08	16.36	15.79	16.36	23,542	16.128	-1.72%
1999-02-19	0	0.290	0.285	0.290	0.280	0.290	772,000	220,200	0.2852	16.36	16.08	16.36	15.79	16.36	13,685	16.090	-1.69%
1999-02-15	0	0.295	0.290	0.295	0.290	0.295	1,940,000	570,570	0.2941	16.64	16.36	16.64	16.36	16.64	34,391	16.591	1.72%
1999-02-12	0	0.290	0.290	0.295	0.285	0.295	2,880,000	838,580	0.2912	16.36	16.36	16.64	16.08	16.64	51,055	16.425	3.57%
1999-02-11	0	0.280	0.280	0.285	0.280	0.285	2,754,000	782,720	0.2842	15.79	15.79	16.08	15.79	16.08	48,821	16.032	-1.75%
1999-02-10	0	0.285	0.280	0.285	0.280	0.290	3,010,000	863,500	0.2869	16.08	15.79	16.08	15.79	16.36	53,359	16.183	-1.72%
1999-02-09	0	0.290	0.285	0.290	0.285	0.300	6,238,000	1,810,480	0.2902	16.36	16.08	16.36	16.08	16.92	110,583	16.372	0.00%
1999-02-08	0	0.290	0.285	0.290	0.280	0.290	2,738,000	785,510	0.2869	16.36	16.08	16.36	15.79	16.36	48,537	16.184	0.00%
1999-02-05	0	0.290	0.285	0.290	0.285	0.290	3,994,000	1,152,280	0.2885	16.36	16.08	16.36	16.08	16.36	70,803	16.275	0.00%
1999-02-04	0	0.290	0.290	0.295	0.290	0.300	4,794,000	1,399,040	0.2918	16.36	16.36	16.64	16.36	16.92	84,985	16.462	-3.33%
1999-02-03	0	0.300	0.295	0.300	0.295	0.320	8,346,000	2,582,980	0.3095	16.92	16.64	16.92	16.64	18.05	147,952	17.458	-3.23%
1999-02-02	0	0.310	0.305	0.310	0.300	0.320	21,536,000	6,703,140	0.3113	17.49	17.21	17.49	16.92	18.05	381,774	17.558	3.33%
1999-02-01	0	0.300	0.295	0.300	0.290	0.300	2,536,000	756,850	0.2984	16.92	16.64	16.92	16.36	16.92	44,956	16.835	3.45%
1999-01-29	0	0.290	0.290	0.295	0.290	0.295	2,030,000	594,650	0.2929	16.36	16.36	16.64	16.36	16.64	35,986	16.524	0.00%
1999-01-28	0	0.290	0.290	0.295	0.290	0.310	6,010,000	1,788,650	0.2976	16.36	16.36	16.64	16.36	17.49	106,541	16.788	-4.92%
1999-01-27	0	0.305	0.300	0.305	0.290	0.315	12,178,000	3,696,570	0.3035	17.21	16.92	17.21	16.36	17.77	215,883	17.123	5.17%
1999-01-26	0	0.290	0.285	0.290	0.285	0.295	5,800,000	1,694,460	0.2921	16.36	16.08	16.36	16.08	16.64	102,818	16.480	0.00%
1999-01-25	0	0.290	0.285	0.290	0.280	0.295	7,286,000	2,098,660	0.2880	16.36	16.08	16.36	15.79	16.64	129,161	16.248	-1.69%
1999-01-22	0	0.295	0.295	0.300	0.290	0.310	7,366,000	2,176,260	0.2954	16.64	16.64	16.92	16.36	17.49	130,579	16.666	0.00%
1999-01-21	0	0.295	0.295	0.300	0.295	0.305	4,320,000	1,291,120	0.2989	16.64	16.64	16.92	16.64	17.21	76,582	16.859	-1.67%
1999-01-20	0	0.300	0.300	0.305	0.300	0.315	4,818,000	1,475,430	0.3062	16.92	16.92	17.21	16.92	17.77	85,410	17.275	-3.23%
1999-01-19	0	0.310	0.305	0.310	0.305	0.325	6,770,000	2,116,260	0.3126	17.49	17.21	17.49	17.21	18.33	120,014	17.633	-3.12%
1999-01-18	0	0.320	0.320	0.325	0.320	0.340	13,084,000	4,322,770	0.3304	18.05	18.05	18.33	18.05	19.18	231,944	18.637	-1.54%
1999-01-15	0	0.325	0.320	0.325	0.290	0.330	25,762,000	8,249,730	0.3202	18.33	18.05	18.33	16.36	18.62	456,690	18.064	12.07%
1999-01-14	0	0.290	0.290	0.295	0.275	0.300	14,892,000	4,274,950	0.2871	16.36	16.36	16.64	15.51	16.92	263,995	16.193	-4.92%
1999-01-13	0	0.305	0.305	0.310	0.300	0.345	14,788,000	4,625,600	0.3128	17.21	17.21	17.49	16.92	19.46	262,151	17.645	-14.08%
1999-01-12	0	0.355	0.350	0.355	0.350	0.365	11,212,000	3,968,020	0.3539	20.03	19.74	20.03	19.74	20.59	198,758	19.964	-2.74%
1999-01-11	0	0.365	0.360	0.370	0.365	0.375	7,714,000	2,848,030	0.3692	20.59	20.31	20.87	20.59	21.15	136,748	20.827	-2.67%
1999-01-08	0	0.375	0.375	0.380	0.375	0.390	7,638,000	2,911,050	0.3811	21.15	21.15	21.44	21.15	22.00	135,401	21.499	-3.85%
1999-01-07	0	0.390	0.385	0.390	0.385	0.405	21,302,000	8,407,760	0.3947	22.00	21.72	22.00	21.72	22.85	377,626	22.265	1.30%
1999-01-06	0	0.385	0.380	0.385	0.370	0.395	26,334,000	10,100,780	0.3836	21.72	21.44	21.72	20.87	22.28	466,830	21.637	1.32%
1999-01-05	0	0.380	0.380	0.385	0.375	0.395	18,866,000	7,247,940	0.3842	21.44	21.44	21.72	21.15	22.28	334,443	21.672	0.00%
1999-01-04	0	0.380	0.375	0.380	0.375	0.395	12,616,000	4,779,550	0.3788	21.44	21.15	21.44	21.15	22.28	223,647	21.371	-2.56%
1998-12-31	0	0.390	0.385	0.390	0.390	0.405	9,320,000	3,675,510	0.3944	22.00	21.72	22.00	22.00	22.85	165,218	22.246	-3.70%
1998-12-30	0	0.405	0.400	0.405	0.400	0.425	39,626,000	16,261,990	0.4104	22.85	22.56	22.85	22.56	23.97	702,461	23.150	-5.81%
1998-12-29	0	0.430	0.425	0.430	0.395	0.430	54,336,000	22,853,370	0.4206	24.26	23.97	24.26	22.28	24.26	963,229	23.726	8.86%
1998-12-28	0	0.395	0.390	0.395	0.390	0.410	7,672,000	3,062,820	0.3992	22.28	22.00	22.28	22.00	23.13	136,004	22.520	-1.25%
1998-12-24	0	0.400	0.400	0.405	0.385	0.405	5,970,000	2,360,310	0.3954	22.56	22.56	22.85	21.72	22.85	105,832	22.302	1.27%
1998-12-23	0	0.395	0.390	0.395	0.390	0.420	22,898,000	9,133,400	0.3989	22.28	22.00	22.28	22.00	23.69	405,919	22.501	-5.95%
1998-12-22	0	0.420	0.415	0.420	0.405	0.425	12,470,000	5,188,600	0.4161	23.69	23.41	23.69	22.85	23.97	221,059	23.472	-2.33%
1998-12-21	0	0.430	0.425	0.430	0.425	0.450	16,350,000	7,059,960	0.4318	24.26	23.97	24.26	23.97	25.38	289,841	24.358	-2.27%
1998-12-18	0	0.440	0.435	0.440	0.435	0.460	30,822,000	13,839,190	0.4490	24.82	24.54	24.82	24.54	25.95	546,390	25.328	-3.30%
1998-12-17	0	0.455	0.455	0.460	0.450	0.465	55,206,000	25,351,590	0.4592	25.67	25.67	25.95	25.38	26.23	978,652	25.905	3.41%
1998-12-16	0	0.440	0.435	0.440	0.415	0.460	70,904,000	31,490,530	0.4441	24.82	24.54	24.82	23.41	25.95	1,256,934	25.053	6.02%
1998-12-15	0	0.415	0.415	0.420	0.410	0.430	15,554,000	6,559,780	0.4217	23.41	23.41	23.69	23.13	24.26	275,730	23.791	1.22%
1998-12-14	0	0.410	0.410	0.415	0.410	0.450	29,012,000	12,393,020	0.4272	23.13	23.13	23.41	23.13	25.38	514,304	24.097	-9.89%
1998-12-11	0	0.455	0.455	0.460	0.450	0.470	13,378,000	6,120,590	0.4575	25.67	25.67	25.95	25.38	26.51	237,155	25.808	-3.19%
1998-12-10	0	0.470	0.470	0.475	0.465	0.480	12,630,000	5,986,190	0.4740	26.51	26.51	26.79	26.23	27.08	223,895	26.737	-2.08%
1998-12-09	0	0.480	0.480	0.485	0.475	0.490	25,476,000	12,334,220	0.4842	27.08	27.08	27.36	26.79	27.64	451,620	27.311	1.05%
1998-12-08	0	0.475	0.475	0.480	0.475	0.510	25,838,000	12,546,510	0.4856	26.79	26.79	27.08	26.79	28.77	458,037	27.392	-5.00%
1998-12-07	0	0.500	0.495	0.500	0.495	0.530	41,308,000	21,124,320	0.5114	28.21	27.92	28.21	27.92	29.90	732,278	28.847	-1.96%
1998-12-04	0	0.510	0.500	0.510	0.480	0.520	58,026,000	29,179,720	0.5029	28.77	28.21	28.77	27.08	29.33	1,028,643	28.367	4.08%
1998-12-03	0	0.490	0.490	0.495	0.485	0.520	76,416,000	38,650,060	0.5058	27.64	27.64	27.92	27.36	29.33	1,354,647	28.531	-3.92%
1998-12-02	0	0.510	0.510	0.520	0.450	0.510	119,762,000	58,971,240	0.4924	28.77	28.77	29.33	25.38	28.77	2,123,053	27.777	14.61%
1998-12-01	0	0.445	0.440	0.445	0.440	0.470	40,436,000	18,265,310	0.4517	25.10	24.82	25.10	24.82	26.51	716,820	25.481	-6.32%
1998-11-30	0	0.475	0.475	0.480	0.465	0.520	39,422,000	19,227,120	0.4877	26.79	26.79	27.08	26.23	29.33	698,844	27.513	-6.86%
1998-11-27	0	0.510	0.510	0.520	0.500	0.550	77,246,000	40,828,400	0.5286	28.77	28.77	29.33	28.21	31.03	1,369,361	29.816	0.00%
1998-11-26	0	0.510	0.500	0.510	0.485	0.580	142,452,000	75,472,000	0.5298	28.77	28.21	28.77	27.36	32.72	2,525,285	29.887	-10.53%
1998-11-25	0	0.570	0.570	0.580	0.560	0.620	68,914,000	40,505,320	0.5878	32.15	32.15	32.72	31.59	34.97	1,221,657	33.156	-6.56%
1998-11-24	0	0.610	0.600	0.610	0.600	0.650	104,056,000	65,660,100	0.6310	34.41	33.85	34.41	33.85	36.67	1,844,629	35.595	-3.17%
1998-11-23	0	0.630	0.620	0.630	0.610	0.670	165,482,000	105,652,240	0.6385	35.54	34.97	35.54	34.41	37.79	2,933,544	36.015	0.00%
1998-11-20	0	0.630	0.620	0.630	0.590	0.680	324,328,000	208,019,920	0.6414	35.54	34.97	35.54	33.28	38.36	5,749,450	36.181	6.78%
1998-11-19	0	0.590	0.590	0.600	0.580	0.630	127,808,000	76,933,900	0.6019	33.28	33.28	33.85	32.72	35.54	2,265,687	33.956	1.72%
1998-11-18	0	0.580	0.580	0.590	0.550	0.660	329,388,000	199,990,780	0.6072	32.72	32.72	33.28	31.03	37.23	5,839,150	34.250	-4.92%
1998-11-17	1	0.610	-	-	-	-	0	0	-	34.41	-	-	-	-	0	-	0.00%
1998-11-16	0	0.610	0.610	0.620	0.550	0.670	282,010,000	170,060,400	0.6030	34.41	34.41	34.97	31.03	37.79	4,999,268	34.017	1.67%
1998-11-13	0	0.600	0.590	0.600	0.455	0.600	369,005,500	194,281,160	0.5265	33.85	33.28	33.85	25.67	33.85	6,541,460	29.700	31.87%
1998-11-12	0	0.455	0.455	0.460	0.435	0.475	77,496,000	33,702,840	0.4349	25.67	25.67	25.95	24.54	26.79	1,373,793	24.533	3.41%
1998-11-11	0	0.440	0.435	0.440	0.435	0.485	81,940,000	37,976,760	0.4635	24.82	24.54	24.82	24.54	27.36	1,452,573	26.144	-8.33%
1998-11-10	0	0.480	0.475	0.480	0.460	0.520	340,580,000	168,326,460	0.4942	27.08	26.79	27.08	25.95	29.33	6,037,554	27.880	7.87%
1998-11-09	0	0.445	0.450	0.455	0.330	0.550	327,142,000	124,059,170	0.3792	25.10	25.38	25.67	18.62	31.03	5,799,335	21.392	50.85%
1998-11-06	1	0.295	-	-	-	-	0	0	-	16.64	-	-	-	-	0	-	0.00%
1998-11-05	0	0.295	0.290	0.305	0.295	0.300	750,000	224,750	0.2997	16.64	16.36	17.21	16.64	16.92	13,295	16.904	-18.06%
1998-11-04	0	0.360	-	-	-	-	0	0	-	20.31	-	-	-	-	0	-	0.00%
1998-11-03	0	0.360	-	-	-	-	0	0	-	20.31	-	-	-	-	0	-	0.00%
1998-11-02	0	0.360	0.360	-	0.360	0.360	26,000	9,360	0.3600	20.31	20.31	-	20.31	20.31	461	20.308	5.88%
1998-10-30	0	0.340	-	0.360	-	-	0	0	-	19.18	-	20.31	-	-	0	-	0.00%
1998-10-29	0	0.340	-	0.340	-	-	0	0	-	19.18	-	19.18	-	-	0	-	-2.86%
1998-10-27	0	0.350	-	0.350	-	-	0	0	-	19.74	-	19.74	-	-	0	-	-1.41%
1998-10-26	0	0.355	-	0.355	0.360	0.360	30,000	10,800	0.3600	20.03	-	20.03	20.31	20.31	532	20.308	-1.39%
1998-10-23	0	0.360	-	0.360	-	-	0	0	-	20.31	-	20.31	-	-	0	-	-2.70%
1998-10-22	0	0.370	0.310	0.390	-	-	0	0	-	20.87	17.49	22.00	-	-	0	-	0.00%
1998-10-21	0	0.370	-	0.410	0.370	0.380	100,000	37,500	0.3750	20.87	-	23.13	20.87	21.44	1,773	21.154	1.37%
1998-10-20	0	0.365	-	0.400	0.365	0.400	192,000	73,390	0.3822	20.59	-	22.56	20.59	22.56	3,404	21.562	-17.98%
1998-10-19	0	0.445	-	-	-	-	0	0	-	25.10	-	-	-	-	0	-	0.00%
1998-10-16	0	0.445	-	0.445	-	-	0	0	-	25.10	-	25.10	-	-	0	-	0.00%
1998-10-15	0	0.445	-	-	-	-	0	0	-	25.10	-	-	-	-	0	-	0.00%
1998-10-14	0	0.445	-	0.465	-	-	0	0	-	25.10	-	26.23	-	-	0	-	0.00%
1998-10-13	0	0.445	-	0.445	-	-	0	0	-	25.10	-	25.10	-	-	0	-	-2.20%
1998-10-12	0	0.455	-	0.455	0.460	0.460	20,000	9,200	0.4600	25.67	-	25.67	25.95	25.95	355	25.949	-1.09%
1998-10-09	0	0.460	-	0.465	-	-	0	0	-	25.95	-	26.23	-	-	0	-	0.00%
1998-10-08	0	0.460	-	0.500	-	-	0	0	-	25.95	-	28.21	-	-	0	-	0.00%
1998-10-07	0	0.460	-	0.480	-	-	0	0	-	25.95	-	27.08	-	-	0	-	0.00%
1998-10-05	0	0.460	-	0.480	-	-	0	0	-	25.95	-	27.08	-	-	0	-	0.00%
1998-09-30	0	0.460	-	0.500	-	-	0	0	-	25.95	-	28.21	-	-	0	-	0.00%
1998-09-29	0	0.460	-	0.480	-	-	0	0	-	25.95	-	27.08	-	-	0	-	0.00%
1998-09-28	0	0.460	-	0.500	-	-	0	0	-	25.95	-	28.21	-	-	0	-	0.00%
1998-09-25	0	0.460	-	0.490	-	-	0	0	-	25.95	-	27.64	-	-	0	-	0.00%
1998-09-24	0	0.460	-	0.490	-	-	0	0	-	25.95	-	27.64	-	-	0	-	0.00%
1998-09-23	0	0.460	-	0.480	-	-	0	0	-	25.95	-	27.08	-	-	0	-	0.00%
1998-09-22	0	0.460	-	0.500	-	-	0	0	-	25.95	-	28.21	-	-	0	-	0.00%
1998-09-21	0	0.460	-	0.500	-	-	0	0	-	25.95	-	28.21	-	-	0	-	0.00%
1998-09-18	0	0.460	-	0.500	-	-	0	0	-	25.95	-	28.21	-	-	0	-	0.00%
1998-09-17	0	0.460	-	0.500	0.460	0.460	20,000	9,200	0.4600	25.95	-	28.21	25.95	25.95	355	25.949	-4.17%
1998-09-16	0	0.500	-	0.500	0.500	0.500	40,000	20,000	0.5000	27.08	-	27.08	27.08	27.08	739	27.077	-7.41%
1998-09-15	0	0.540	-	0.540	-	-	0	0	-	29.24	-	29.24	-	-	0	-	-1.82%
1998-09-14	0	0.550	-	0.550	-	-	0	0	-	29.78	-	29.78	-	-	0	-	0.00%
1998-09-11	0	0.550	-	0.550	-	-	0	0	-	29.78	-	29.78	-	-	0	-	0.00%
1998-09-10	0	0.550	-	0.550	-	-	0	0	-	29.78	-	29.78	-	-	0	-	0.00%
1998-09-09	0	0.550	-	0.550	-	-	0	0	-	29.78	-	29.78	-	-	0	-	0.00%
1998-09-08	0	0.550	0.510	0.550	0.550	0.550	30,000	16,500	0.5500	29.78	27.62	29.78	29.78	29.78	554	29.785	0.00%
1998-09-07	0	0.550	0.460	-	0.480	0.590	620,000	327,600	0.5284	29.78	24.91	-	25.99	31.95	11,449	28.614	10.00%
1998-09-04	0	0.500	0.460	0.500	-	-	0	0	-	27.08	24.91	27.08	-	-	0	-	0.00%
1998-09-03	0	0.500	0.470	0.500	0.500	0.540	54,000	29,000	0.5370	27.08	25.45	27.08	27.08	29.24	997	29.083	-5.66%
1998-09-02	0	0.530	0.510	0.530	0.510	0.600	850,000	469,200	0.5520	28.70	27.62	28.70	27.62	32.49	15,696	29.893	1.92%
1998-09-01	0	0.520	0.480	0.580	0.520	0.550	80,000	42,100	0.5263	28.16	25.99	31.41	28.16	29.78	1,477	28.498	-13.33%
1998-08-31	0	0.600	0.530	0.600	-	-	0	0	-	32.49	28.70	32.49	-	-	0	-	0.00%
1998-08-28	0	0.600	-	0.600	-	-	0	0	-	32.49	-	32.49	-	-	0	-	0.00%
1998-08-27	0	0.600	0.540	0.600	0.600	0.600	20,000	12,000	0.6000	32.49	29.24	32.49	32.49	32.49	369	32.492	1.69%
1998-08-26	0	0.590	-	0.590	0.540	0.590	20,058,000	12,034,120	0.6000	31.95	-	31.95	29.24	31.95	370,389	32.490	0.00%
1998-08-25	0	0.590	0.540	0.600	0.560	0.600	10,030,000	6,017,780	0.6000	31.95	29.24	32.49	30.33	32.49	185,213	32.491	3.51%
1998-08-24	0	0.570	0.540	0.610	0.570	0.610	80,000	47,000	0.5875	30.87	29.24	33.03	30.87	33.03	1,477	31.815	-6.56%
1998-08-21	0	0.610	0.570	0.610	0.570	0.610	28,000	16,760	0.5986	33.03	30.87	33.03	30.87	33.03	517	32.415	0.00%
1998-08-20	0	0.610	-	0.610	-	-	0	0	-	33.03	-	33.03	-	-	0	-	0.00%
1998-08-19	0	0.610	0.550	0.610	-	-	0	0	-	33.03	29.78	33.03	-	-	0	-	0.00%
1998-08-18	0	0.610	0.570	0.610	-	-	0	0	-	33.03	30.87	33.03	-	-	0	-	0.00%
1998-08-14	0	0.610	0.580	0.620	0.610	0.610	1,554,000	947,940	0.6100	33.03	31.41	33.58	33.03	33.03	28,696	33.034	-1.61%
1998-08-13	0	0.620	0.590	0.620	-	-	0	0	-	33.58	31.95	33.58	-	-	0	-	0.00%
1998-08-12	0	0.620	0.570	0.610	0.570	0.630	1,280,000	775,300	0.6057	33.58	30.87	33.03	30.87	34.12	23,636	32.801	-1.59%
1998-08-11	0	0.630	0.670	-	0.570	0.630	1,160,000	718,000	0.6190	34.12	36.28	-	30.87	34.12	21,420	33.519	0.00%
1998-08-10	0	0.630	0.570	0.630	0.570	0.630	402,000	246,420	0.6130	34.12	30.87	34.12	30.87	34.12	7,423	33.196	5.00%
1998-08-07	0	0.600	0.550	0.600	-	-	0	0	-	32.49	29.78	32.49	-	-	0	-	-3.23%
1998-08-06	0	0.620	0.550	0.630	0.590	0.620	410,000	249,900	0.6095	33.58	29.78	34.12	31.95	33.58	7,571	33.007	3.33%
1998-08-05	0	0.600	0.570	0.600	-	-	0	0	-	32.49	30.87	32.49	-	-	0	-	0.00%
1998-08-04	0	0.600	0.570	0.610	0.570	0.610	2,222,000	1,335,640	0.6011	32.49	30.87	33.03	30.87	33.03	41,031	32.552	0.00%
1998-08-03	0	0.600	0.540	0.600	0.600	0.620	1,800,000	1,106,000	0.6144	32.49	29.24	32.49	32.49	33.58	33,239	33.275	0.00%
1998-07-31	0	0.600	0.530	0.600	0.530	0.600	3,186,000	1,910,540	0.5997	32.49	28.70	32.49	28.70	32.49	58,832	32.474	0.00%
1998-07-30	0	0.600	-	0.600	-	-	0	0	-	32.49	-	32.49	-	-	0	-	0.00%
1998-07-29	0	0.600	0.520	0.600	-	-	0	0	-	32.49	28.16	32.49	-	-	0	-	0.00%
1998-07-28	0	0.600	0.540	0.600	-	-	0	0	-	32.49	29.24	32.49	-	-	0	-	-1.64%
1998-07-27	0	0.610	0.510	0.610	0.550	0.610	230,000	138,300	0.6013	33.03	27.62	33.03	29.78	33.03	4,247	32.563	1.67%
1998-07-24	0	0.600	0.530	0.600	0.520	0.600	140,000	82,400	0.5886	32.49	28.70	32.49	28.16	32.49	2,585	31.873	0.00%
1998-07-23	0	0.600	-	0.610	0.600	0.610	162,000	97,300	0.6006	32.49	-	33.03	32.49	33.03	2,991	32.526	-1.64%
1998-07-22	0	0.610	-	0.610	-	-	0	0	-	33.03	-	33.03	-	-	0	-	-1.61%
1998-07-21	0	0.620	0.550	0.620	-	-	0	0	-	33.58	29.78	33.58	-	-	0	-	0.00%
1998-07-20	0	0.620	0.550	0.620	-	-	0	0	-	33.58	29.78	33.58	-	-	0	-	0.00%
1998-07-17	0	0.620	-	0.630	0.550	0.640	272,000	169,700	0.6239	33.58	-	34.12	29.78	34.66	5,023	33.786	1.64%
1998-07-16	0	0.610	-	0.610	0.610	0.630	1,060,000	662,300	0.6248	33.03	-	33.03	33.03	34.12	19,574	33.836	-1.61%
1998-07-15	0	0.620	0.550	0.620	0.620	0.620	520,000	322,400	0.6200	33.58	29.78	33.58	33.58	33.58	9,602	33.575	1.64%
1998-07-14	0	0.610	0.550	0.610	0.600	0.620	138,000	84,900	0.6152	33.03	29.78	33.03	32.49	33.58	2,548	33.316	-1.61%
1998-07-13	0	0.620	0.540	0.620	-	-	0	0	-	33.58	29.24	33.58	-	-	0	-	-1.59%
1998-07-10	0	0.630	0.570	0.640	0.580	0.640	1,640,000	1,045,700	0.6376	34.12	30.87	34.66	31.41	34.66	30,284	34.530	-4.55%
1998-07-09	0	0.660	0.620	0.670	0.660	0.660	50,000	33,000	0.6600	35.74	33.58	36.28	35.74	35.74	923	35.742	-1.49%
1998-07-08	0	0.670	0.620	0.670	0.650	0.670	3,380,000	2,215,000	0.6553	36.28	33.58	36.28	35.20	36.28	62,415	35.488	3.08%
1998-07-07	0	0.650	0.620	0.650	-	-	0	0	-	35.20	33.58	35.20	-	-	0	-	-2.99%
1998-07-06	0	0.670	0.620	0.670	0.630	0.670	140,000	90,000	0.6429	36.28	33.58	36.28	34.12	36.28	2,585	34.813	-2.90%
1998-07-03	0	0.690	0.620	0.700	0.610	0.690	374,000	246,040	0.6579	37.37	33.58	37.91	33.03	37.37	6,906	35.626	4.55%
1998-07-02	0	0.660	0.620	0.670	0.610	0.660	350,000	223,400	0.6383	35.74	33.58	36.28	33.03	35.74	6,463	34.566	-1.49%
1998-06-30	0	0.670	0.600	0.670	0.600	0.670	4,070,000	2,723,300	0.6691	36.28	32.49	36.28	32.49	36.28	75,156	36.235	1.52%
1998-06-29	0	0.660	0.600	0.660	0.650	0.670	7,670,000	5,061,500	0.6599	35.74	32.49	35.74	35.20	36.28	141,634	35.737	-2.94%
1998-06-26	0	0.680	0.620	0.680	-	-	0	0	-	36.82	33.58	36.82	-	-	0	-	0.00%
1998-06-25	0	0.680	0.640	0.680	-	-	0	0	-	36.82	34.66	36.82	-	-	0	-	0.00%
1998-06-24	0	0.680	0.620	0.690	0.660	0.680	112,000	74,860	0.6684	36.82	33.58	37.37	35.74	36.82	2,068	36.196	4.62%
1998-06-23	0	0.650	0.610	0.650	0.660	0.680	222,000	147,920	0.6663	35.20	33.03	35.20	35.74	36.82	4,099	36.083	-2.99%
1998-06-22	0	0.670	-	0.670	-	-	0	0	-	36.28	-	36.28	-	-	0	-	0.00%
1998-06-19	0	0.670	0.630	0.680	0.630	0.670	58,000	38,060	0.6562	36.28	34.12	36.82	34.12	36.28	1,071	35.536	0.00%
1998-06-18	0	0.670	0.630	0.670	0.660	0.680	90,000	60,500	0.6722	36.28	34.12	36.28	35.74	36.82	1,662	36.403	1.52%
1998-06-17	0	0.660	0.570	0.660	0.630	0.690	162,000	105,860	0.6535	35.74	30.87	35.74	34.12	37.37	2,991	35.387	-1.49%
1998-06-16	0	0.670	0.610	0.670	0.600	0.690	42,000	27,800	0.6619	36.28	33.03	36.28	32.49	37.37	776	35.845	0.00%
1998-06-15	0	0.670	0.630	0.680	0.630	0.670	40,000	26,400	0.6600	36.28	34.12	36.82	34.12	36.28	739	35.742	-2.90%
1998-06-12	0	0.690	-	0.690	-	-	0	0	-	37.37	-	37.37	-	-	0	-	0.00%
1998-06-11	0	0.690	-	0.690	0.690	0.690	10,000	6,900	0.6900	37.37	-	37.37	37.37	37.37	185	37.366	6.15%
1998-06-10	0	0.650	-	0.650	-	-	0	0	-	35.20	-	35.20	-	-	0	-	-7.14%
1998-06-09	0	0.700	-	0.700	-	-	0	0	-	37.91	-	37.91	-	-	0	-	0.00%
1998-06-08	0	0.700	0.630	0.700	0.700	0.700	20,000	14,000	0.7000	37.91	34.12	37.91	37.91	37.91	369	37.908	0.00%
1998-06-05	0	0.700	0.610	0.730	0.650	0.700	82,000	55,380	0.6754	37.91	33.03	39.53	35.20	37.91	1,514	36.574	7.69%
1998-06-04	0	0.650	0.630	0.650	0.620	0.680	74,000	48,280	0.6524	35.20	34.12	35.20	33.58	36.82	1,366	35.332	-4.41%
1998-06-03	0	0.680	0.630	0.680	-	-	0	0	-	36.82	34.12	36.82	-	-	0	-	0.00%
1998-06-02	0	0.680	0.630	0.680	0.680	0.680	20,000	13,600	0.6800	36.82	34.12	36.82	36.82	36.82	369	36.825	-2.86%
1998-06-01	0	0.700	0.620	0.700	0.650	0.700	282,000	191,220	0.6781	37.91	33.58	37.91	35.20	37.91	5,207	36.721	-2.78%
1998-05-29	0	0.720	0.650	0.720	0.650	0.740	164,000	109,320	0.6666	38.99	35.20	38.99	35.20	40.07	3,028	36.098	-2.70%
1998-05-28	0	0.740	0.650	0.740	-	-	0	0	-	40.07	35.20	40.07	-	-	0	-	-5.13%
1998-05-27	0	0.780	-	0.790	0.700	0.780	104,000	74,700	0.7183	42.24	-	42.78	37.91	42.24	1,920	38.897	5.41%
1998-05-26	0	0.740	0.740	0.790	0.740	0.740	6,000	4,440	0.7400	40.07	40.07	42.78	40.07	40.07	111	40.074	-7.50%
1998-05-25	0	0.800	-	0.810	-	-	60,000	48,000	0.8000	43.32	-	43.86	-	-	1,108	43.323	0.00%
1998-05-22	0	0.800	-	-	0.790	0.800	46,000	36,760	0.7991	43.32	-	-	42.78	43.32	849	43.276	0.00%
1998-05-21	0	0.800	0.740	-	0.760	0.800	28,000	21,960	0.7843	43.32	40.07	-	41.16	43.32	517	42.472	2.56%
1998-05-20	0	0.780	0.740	0.780	-	-	0	0	-	42.24	40.07	42.24	-	-	0	-	0.00%
1998-05-19	0	0.780	0.740	0.780	-	-	0	0	-	42.24	40.07	42.24	-	-	0	-	0.00%
1998-05-18	0	0.780	0.740	0.780	0.740	0.780	14,000	10,520	0.7514	42.24	40.07	42.24	40.07	42.24	259	40.693	-1.27%
1998-05-15	0	0.790	0.660	-	0.750	0.790	120,000	91,200	0.7600	42.78	35.74	-	40.62	42.78	2,216	41.157	2.60%
1998-05-14	0	0.770	-	0.780	-	-	0	0	-	41.70	-	42.24	-	-	0	-	0.00%
1998-05-13	0	0.770	-	0.770	-	-	0	0	-	41.70	-	41.70	-	-	0	-	-1.28%
1998-05-12	0	0.780	0.710	0.790	0.740	0.780	58,000	43,240	0.7455	42.24	38.45	42.78	40.07	42.24	1,071	40.373	5.41%
1998-05-11	0	0.740	0.700	0.740	0.740	0.800	100,000	77,300	0.7730	40.07	37.91	40.07	40.07	43.32	1,847	41.861	-2.63%
1998-05-08	0	0.760	-	-	-	-	0	0	-	41.16	-	-	-	-	0	-	0.00%
1998-05-07	0	0.760	-	0.790	-	-	0	0	-	41.16	-	42.78	-	-	0	-	0.00%
1998-05-06	0	0.760	-	0.800	0.750	0.760	182,000	138,120	0.7589	41.16	-	43.32	40.62	41.16	3,361	41.097	0.00%
1998-05-05	0	0.760	-	0.760	0.700	0.760	70,000	50,200	0.7171	41.16	-	41.16	37.91	41.16	1,293	38.836	-5.00%
1998-05-04	0	0.800	-	0.800	0.790	0.800	30,000	23,800	0.7933	43.32	-	43.32	42.78	43.32	554	42.962	0.00%
1998-05-01	0	0.800	-	0.800	0.800	0.800	20,000	16,000	0.8000	43.32	-	43.32	43.32	43.32	369	43.323	6.67%
1998-04-30	0	0.750	0.740	0.800	0.740	0.750	206,000	154,020	0.7477	40.62	40.07	43.32	40.07	40.62	3,804	40.489	-8.54%
1998-04-29	0	0.820	-	0.820	-	-	0	0	-	44.41	-	44.41	-	-	0	-	-2.38%
1998-04-28	0	0.840	-	0.840	-	-	0	0	-	45.49	-	45.49	-	-	0	-	0.00%
1998-04-27	0	0.840	0.780	0.840	0.800	0.840	60,000	48,400	0.8067	45.49	42.24	45.49	43.32	45.49	1,108	43.684	-2.33%
1998-04-24	0	0.860	-	0.850	-	-	0	0	-	46.57	-	46.03	-	-	0	-	0.00%
1998-04-23	0	0.860	0.780	0.870	-	-	0	0	-	46.57	42.24	47.11	-	-	0	-	0.00%
1998-04-22	0	0.860	0.810	0.860	-	-	0	0	-	46.57	43.86	46.57	-	-	0	-	0.00%
1998-04-21	0	0.860	-	0.870	-	-	0	0	-	46.57	-	47.11	-	-	0	-	0.00%
1998-04-20	0	0.860	0.830	0.870	0.850	0.860	20,000	17,100	0.8550	46.57	44.95	47.11	46.03	46.57	369	46.302	3.61%
1998-04-17	0	0.830	0.820	0.870	0.820	0.840	90,000	74,800	0.8311	44.95	44.41	47.11	44.41	45.49	1,662	45.008	-5.68%
1998-04-16	0	0.880	0.840	0.880	0.840	0.900	48,000	42,300	0.8813	47.66	45.49	47.66	45.49	48.74	886	47.723	0.00%
1998-04-15	0	0.880	0.840	0.880	0.840	0.880	124,000	105,720	0.8526	47.66	45.49	47.66	45.49	47.66	2,290	46.171	0.00%
1998-04-14	0	0.880	0.810	0.900	0.850	0.880	50,000	43,700	0.8740	47.66	43.86	48.74	46.03	47.66	923	47.330	0.00%
1998-04-09	0	0.880	0.820	0.880	0.900	0.900	20,000	18,000	0.9000	47.66	44.41	47.66	48.74	48.74	369	48.738	4.76%
1998-04-08	0	0.840	0.840	0.870	0.840	0.840	20,000	16,800	0.8400	45.49	45.49	47.11	45.49	45.49	369	45.489	-4.55%
1998-04-07	0	0.880	0.810	0.880	0.850	0.880	2,000,000	1,730,000	0.8650	47.66	43.86	47.66	46.03	47.66	36,932	46.843	4.76%
1998-04-03	0	0.840	0.810	0.840	0.870	0.870	40,000	34,800	0.8700	45.49	43.86	45.49	47.11	47.11	739	47.114	2.44%
1998-04-02	0	0.820	0.820	0.870	0.820	0.870	96,000	81,520	0.8492	44.41	44.41	47.11	44.41	47.11	1,773	45.986	-5.75%
1998-04-01	0	0.870	0.830	0.870	0.870	0.900	98,000	87,000	0.8878	47.11	44.95	47.11	47.11	48.74	1,810	48.075	0.00%
1998-03-31	0	0.870	0.830	0.870	0.850	0.900	200,000	172,580	0.8629	47.11	44.95	47.11	46.03	48.74	3,693	46.729	2.35%
1998-03-30	0	0.850	0.810	0.850	0.810	0.860	138,000	114,980	0.8332	46.03	43.86	46.03	43.86	46.57	2,548	45.120	-1.16%
1998-03-27	0	0.860	0.820	0.870	0.830	0.880	182,000	153,580	0.8438	46.57	44.41	47.11	44.95	47.66	3,361	45.698	-2.27%
1998-03-26	0	0.880	0.810	0.880	0.840	0.880	10,200,000	8,671,400	0.8501	47.66	43.86	47.66	45.49	47.66	188,352	46.038	3.53%
1998-03-25	0	0.850	-	0.850	0.820	0.850	354,000	296,460	0.8375	46.03	-	46.03	44.41	46.03	6,537	45.352	2.41%
1998-03-24	0	0.830	0.760	0.830	0.830	0.830	4,000	3,320	0.8300	44.95	41.16	44.95	44.95	44.95	74	44.948	3.75%
1998-03-23	0	0.800	0.770	0.830	0.800	0.830	60,000	48,300	0.8050	43.32	41.70	44.95	43.32	44.95	1,108	43.594	-4.76%
1998-03-20	0	0.840	0.800	0.840	0.830	0.840	70,000	58,200	0.8314	45.49	43.32	45.49	44.95	45.49	1,293	45.025	0.00%
1998-03-19	0	0.840	0.790	0.840	0.810	0.840	54,000	44,940	0.8322	45.49	42.78	45.49	43.86	45.49	997	45.068	1.20%
1998-03-18	0	0.830	0.800	0.830	-	-	0	0	-	44.95	43.32	44.95	-	-	0	-	-2.35%
1998-03-17	0	0.850	0.780	0.850	0.820	0.850	320,000	266,800	0.8338	46.03	42.24	46.03	44.41	46.03	5,909	45.151	0.00%
1998-03-16	0	0.850	0.830	0.860	0.830	0.880	540,000	458,100	0.8483	46.03	44.95	46.57	44.95	47.66	9,972	45.941	-3.41%
1998-03-13	0	0.880	0.840	0.880	0.880	0.880	40,000	35,200	0.8800	47.66	45.49	47.66	47.66	47.66	739	47.655	2.33%
1998-03-12	0	0.860	0.820	0.880	0.860	0.900	180,000	156,500	0.8694	46.57	44.41	47.66	46.57	48.74	3,324	47.084	-4.44%
1998-03-11	0	0.900	0.860	0.900	0.860	0.900	320,000	281,500	0.8797	48.74	46.57	48.74	46.57	48.74	5,909	47.638	0.00%
1998-03-10	0	0.900	0.860	0.900	0.860	0.900	210,000	184,000	0.8762	48.74	46.57	48.74	46.57	48.74	3,878	47.449	0.00%
1998-03-09	0	0.900	0.860	0.900	0.860	0.900	110,000	98,200	0.8927	48.74	46.57	48.74	46.57	48.74	2,031	48.345	1.12%
1998-03-06	0	0.890	0.850	0.900	0.850	0.900	180,000	157,000	0.8722	48.20	46.03	48.74	46.03	48.74	3,324	47.234	0.00%
1998-03-05	0	0.890	0.850	-	0.860	0.890	334,000	292,640	0.8762	48.20	46.03	-	46.57	48.20	6,168	47.448	-1.11%
1998-03-04	0	0.900	0.860	0.900	0.870	0.900	130,000	114,900	0.8838	48.74	46.57	48.74	47.11	48.74	2,401	47.864	0.00%
1998-03-03	0	0.900	0.850	0.900	0.850	0.900	216,000	190,780	0.8832	48.74	46.03	48.74	46.03	48.74	3,989	47.831	0.00%
1998-03-02	0	0.900	0.860	0.900	0.860	0.920	716,000	639,400	0.8930	48.74	46.57	48.74	46.57	49.82	13,222	48.360	-2.17%
1998-02-27	0	0.920	0.870	0.920	0.920	0.920	64,000	58,880	0.9200	49.82	47.11	49.82	49.82	49.82	1,182	49.822	1.10%
1998-02-26	0	0.910	0.870	0.910	0.870	0.960	610,000	554,040	0.9083	49.28	47.11	49.28	47.11	51.99	11,264	49.186	1.11%
1998-02-25	0	0.900	0.850	0.900	0.850	0.910	18,000,000	15,309,300	0.8505	48.74	46.03	48.74	46.03	49.28	332,386	46.059	3.45%
1998-02-24	0	0.870	0.850	0.900	0.850	0.900	70,000	61,100	0.8729	47.11	46.03	48.74	46.03	48.74	1,293	47.269	0.00%
1998-02-23	0	0.870	0.910	0.920	0.840	0.930	1,084,000	959,780	0.8854	47.11	49.28	49.82	45.49	50.36	20,017	47.948	-3.33%
1998-02-20	0	0.900	0.830	0.900	0.840	0.910	276,000	243,900	0.8837	48.74	44.95	48.74	45.49	49.28	5,097	47.856	0.00%
1998-02-19	0	0.900	0.820	0.900	0.710	0.910	1,656,000	1,344,720	0.8120	48.74	44.41	48.74	38.45	49.28	30,580	43.974	1.12%
1998-02-18	0	0.890	-	0.890	-	-	0	0	-	48.20	-	48.20	-	-	0	-	-2.20%
1998-02-17	0	0.910	0.840	0.910	0.870	0.910	106,000	94,660	0.8930	49.28	45.49	49.28	47.11	49.28	1,957	48.360	0.00%
1998-02-16	0	0.910	0.870	0.920	0.870	0.920	122,000	111,080	0.9105	49.28	47.11	49.82	47.11	49.82	2,253	49.307	-1.09%
1998-02-13	0	0.920	0.880	0.920	0.880	0.920	230,000	209,020	0.9088	49.82	47.66	49.82	47.66	49.82	4,247	49.214	-1.08%
1998-02-12	0	0.930	0.860	0.940	0.890	0.930	360,000	327,600	0.9100	50.36	46.57	50.90	48.20	50.36	6,648	49.280	0.00%
1998-02-11	0	0.930	0.890	0.930	0.890	0.940	576,000	530,200	0.9205	50.36	48.20	50.36	48.20	50.90	10,636	49.848	-2.11%
1998-02-10	0	0.950	0.900	0.950	0.900	0.950	828,000	761,320	0.9195	51.45	48.74	51.45	48.74	51.45	15,290	49.793	0.00%
1998-02-09	0	0.950	0.900	0.950	0.900	0.960	620,000	575,660	0.9285	51.45	48.74	51.45	48.74	51.99	11,449	50.281	1.06%
1998-02-06	0	0.940	0.870	0.940	0.870	0.950	394,000	365,560	0.9278	50.90	47.11	50.90	47.11	51.45	7,276	50.245	0.00%
1998-02-05	0	0.940	0.850	0.950	0.880	0.960	382,000	353,280	0.9248	50.90	46.03	51.45	47.66	51.99	7,054	50.082	2.17%
1998-02-04	0	0.920	-	0.920	0.930	0.940	96,000	89,940	0.9369	49.82	-	49.82	50.36	50.90	1,773	50.735	-3.16%
1998-02-03	0	0.950	0.870	0.950	0.910	0.970	238,000	224,240	0.9422	51.45	47.11	51.45	49.28	52.53	4,395	51.023	0.00%
1998-02-02	0	0.950	0.950	0.970	0.910	1.000	232,000	224,700	0.9685	51.45	51.45	52.53	49.28	54.15	4,284	52.450	2.15%
1998-01-27	0	0.930	0.890	0.960	-	-	0	0	-	50.36	48.20	51.99	-	-	0	-	0.00%
1998-01-26	0	0.930	0.900	0.930	0.840	0.970	452,000	405,920	0.8981	50.36	48.74	50.36	45.49	52.53	8,347	48.633	10.71%
1998-01-23	0	0.840	0.850	0.880	0.780	0.840	1,062,000	861,180	0.8109	45.49	46.03	47.66	42.24	45.49	19,611	43.914	7.69%
1998-01-22	0	0.780	0.750	0.780	0.700	0.810	1,702,000	1,310,620	0.7700	42.24	40.62	42.24	37.91	43.86	31,429	41.701	4.00%
1998-01-21	0	0.750	0.750	0.760	0.400	0.750	3,710,000	2,228,860	0.6008	40.62	40.62	41.16	21.66	40.62	68,509	32.534	0.00%
1998-01-20	0	0.750	0.730	0.780	0.640	0.750	4,048,000	2,884,780	0.7126	40.62	39.53	42.24	34.66	40.62	74,750	38.592	4.17%
1998-01-19	0	0.720	0.590	0.720	0.610	0.740	1,386,000	960,300	0.6929	38.99	31.95	38.99	33.03	40.07	25,594	37.521	-2.70%
1998-01-16	0	0.740	0.650	0.760	0.580	0.740	5,667,500	3,959,350	0.6986	40.07	35.20	41.16	31.41	40.07	104,656	37.832	4.23%
1998-01-15	0	0.710	0.610	0.720	0.670	0.710	4,456,000	3,005,620	0.6745	38.45	33.03	38.99	36.28	38.45	82,284	36.527	-2.74%
1998-01-14	0	0.730	0.680	0.730	0.660	0.730	930,000	664,300	0.7143	39.53	36.82	39.53	35.74	39.53	17,173	38.682	1.39%
1998-01-13	0	0.720	-	0.730	0.670	0.720	410,000	287,980	0.7024	38.99	-	39.53	36.28	38.99	7,571	38.037	1.41%
1998-01-12	0	0.710	0.610	0.750	0.580	0.710	862,000	536,200	0.6220	38.45	33.03	40.62	31.41	38.45	15,918	33.686	-8.97%
1998-01-09	0	0.780	-	0.780	0.780	0.790	92,000	71,860	0.7811	42.24	-	42.24	42.24	42.78	1,699	42.299	-0.00%
1998-01-08	0	0.790	-	0.800	0.780	0.800	220,000	174,600	0.7936	42.24	-	42.77	41.71	42.77	4,115	42.434	-1.25%
1998-01-07	0	0.800	-	0.800	0.770	0.810	110,000	88,700	0.8064	42.77	-	42.77	41.17	43.31	2,057	43.115	-1.23%
1998-01-06	0	0.810	0.750	-	0.790	0.820	328,000	264,020	0.8049	43.31	40.10	-	42.24	43.84	6,134	43.039	-2.41%
1998-01-05	0	0.830	0.790	0.830	0.800	0.830	326,000	266,720	0.8182	44.38	42.24	44.38	42.77	44.38	6,097	43.746	-2.35%
1998-01-02	0	0.850	0.800	0.850	0.810	0.850	176,000	147,240	0.8366	45.45	42.77	45.45	43.31	45.45	3,292	44.731	0.00%
1997-12-31	0	0.850	-	0.850	0.830	0.850	122,000	102,660	0.8415	45.45	-	45.45	44.38	45.45	2,282	44.992	2.41%
1997-12-30	0	0.830	0.810	0.850	0.800	0.840	356,000	291,700	0.8194	44.38	43.31	45.45	42.77	44.91	6,658	43.811	-2.35%
1997-12-29	0	0.850	-	0.850	0.840	0.860	162,000	137,080	0.8462	45.45	-	45.45	44.91	45.98	3,030	45.243	2.41%
1997-12-24	0	0.830	0.790	0.830	0.830	0.830	10,000	8,300	0.8300	44.38	42.24	44.38	44.38	44.38	187	44.379	3.75%
1997-12-23	0	0.800	0.780	0.800	0.790	0.820	200,000	160,880	0.8044	42.77	41.71	42.77	42.24	43.84	3,741	43.010	-5.88%
1997-12-22	0	0.850	0.820	0.850	0.800	0.860	500,000	416,740	0.8335	45.45	43.84	45.45	42.77	45.98	9,351	44.565	-3.41%
1997-12-19	0	0.880	0.840	0.890	0.820	0.890	378,000	330,180	0.8735	47.05	44.91	47.59	43.84	47.59	7,070	46.704	1.15%
1997-12-18	0	0.870	0.850	0.870	0.870	0.890	170,000	149,500	0.8794	46.52	45.45	46.52	46.52	47.59	3,179	47.021	2.35%
1997-12-17	0	0.850	0.850	0.880	0.850	0.880	220,000	190,500	0.8659	45.45	45.45	47.05	45.45	47.05	4,115	46.299	-1.16%
1997-12-16	0	0.860	0.860	0.890	0.860	0.890	310,000	273,440	0.8821	45.98	45.98	47.59	45.98	47.59	5,798	47.163	-4.44%
1997-12-15	0	0.900	0.850	0.900	0.830	0.900	290,000	255,100	0.8797	48.12	45.45	48.12	44.38	48.12	5,424	47.034	0.00%
1997-12-12	0	0.900	0.830	0.900	0.850	0.900	236,000	206,300	0.8742	48.12	44.38	48.12	45.45	48.12	4,414	46.740	11.11%
1997-12-11	0	0.810	0.810	0.870	0.800	0.860	386,000	323,100	0.8370	43.31	43.31	46.52	42.77	45.98	7,219	44.756	-7.95%
1997-12-10	0	0.880	0.850	0.880	0.840	0.880	224,000	193,660	0.8646	47.05	45.45	47.05	44.91	47.05	4,189	46.226	0.00%
1997-12-09	0	0.880	0.830	0.890	0.830	0.880	380,000	329,200	0.8663	47.05	44.38	47.59	44.38	47.05	7,107	46.320	2.33%
1997-12-08	0	0.860	0.820	0.860	0.850	0.890	178,000	152,720	0.8580	45.98	43.84	45.98	45.45	47.59	3,329	45.875	1.18%
1997-12-05	0	0.850	0.820	0.850	0.800	0.850	338,000	279,360	0.8265	45.45	43.84	45.45	42.77	45.45	6,321	44.192	3.66%
1997-12-04	0	0.820	0.790	0.820	0.790	0.820	284,000	228,580	0.8049	43.84	42.24	43.84	42.24	43.84	5,312	43.035	-1.20%
1997-12-03	0	0.830	0.800	0.830	0.800	0.830	298,000	242,900	0.8151	44.38	42.77	44.38	42.77	44.38	5,573	43.582	-1.19%
1997-12-02	0	0.840	0.780	0.840	0.810	0.840	434,000	357,540	0.8238	44.91	41.71	44.91	43.31	44.91	8,117	44.049	1.20%
1997-12-01	0	0.830	0.800	0.840	0.790	0.850	310,000	255,900	0.8255	44.38	42.77	44.91	42.24	45.45	5,798	44.137	-1.19%
1997-11-28	0	0.840	0.790	0.840	0.810	0.840	130,000	107,100	0.8238	44.91	42.24	44.91	43.31	44.91	2,431	44.050	-1.18%
1997-11-27	0	0.850	0.800	0.870	0.830	0.850	1,074,000	893,660	0.8321	45.45	42.77	46.52	44.38	45.45	20,087	44.490	0.00%
1997-11-26	0	0.850	0.820	0.860	0.820	0.850	250,000	207,500	0.8300	45.45	43.84	45.98	43.84	45.45	4,676	44.379	1.19%
1997-11-25	0	0.840	0.830	0.850	0.820	0.870	660,000	550,200	0.8336	44.91	44.38	45.45	43.84	46.52	12,344	44.573	-4.55%
1997-11-24	0	0.880	0.830	0.880	0.820	0.880	370,000	310,380	0.8389	47.05	44.38	47.05	43.84	47.05	6,920	44.853	0.00%
1997-11-21	0	0.880	0.810	0.880	0.810	0.880	172,000	145,680	0.8470	47.05	43.31	47.05	43.31	47.05	3,217	45.286	1.15%
1997-11-20	0	0.870	0.800	0.870	0.800	0.870	144,000	122,460	0.8504	46.52	42.77	46.52	42.77	46.52	2,693	45.470	-2.25%
1997-11-19	0	0.890	-	0.890	-	-	0	0	-	47.59	-	47.59	-	-	0	-	0.00%
1997-11-18	0	0.890	0.830	0.890	0.850	0.900	170,000	147,600	0.8682	47.59	44.38	47.59	45.45	48.12	3,179	46.423	-1.11%
1997-11-17	0	0.900	0.850	0.910	0.850	0.900	234,000	209,400	0.8949	48.12	45.45	48.66	45.45	48.12	4,376	47.847	2.27%
1997-11-14	0	0.880	0.830	0.890	0.830	0.880	306,000	263,760	0.8620	47.05	44.38	47.59	44.38	47.05	5,723	46.088	1.15%
1997-11-13	0	0.870	0.810	0.880	0.810	0.870	140,000	120,300	0.8593	46.52	43.31	47.05	43.31	46.52	2,618	45.945	2.35%
1997-11-12	0	0.850	0.800	0.850	0.810	0.920	12,920,000	11,121,235	0.8608	45.45	42.77	45.45	43.31	49.19	241,638	46.024	-5.56%
1997-11-11	0	0.900	0.810	0.910	0.810	0.900	1,700,000	1,477,300	0.8690	48.12	43.31	48.66	43.31	48.12	31,795	46.464	2.27%
1997-11-10	0	0.880	0.810	0.880	0.850	0.890	144,000	128,000	0.8889	47.05	43.31	47.05	45.45	47.59	2,693	47.527	-1.12%
1997-11-07	0	0.890	0.840	0.890	0.840	0.890	176,000	151,520	0.8609	47.59	44.91	47.59	44.91	47.59	3,292	46.031	-1.11%
1997-11-06	0	0.900	0.880	0.920	0.880	0.940	5,738,000	4,971,420	0.8664	48.12	47.05	49.19	47.05	50.26	107,316	46.325	-3.23%
1997-11-05	0	0.930	0.850	0.930	0.860	0.940	2,426,000	2,108,040	0.8689	49.73	45.45	49.73	45.98	50.26	45,373	46.461	2.20%
1997-11-04	0	0.910	0.870	0.920	0.880	1.000	512,000	477,660	0.9329	48.66	46.52	49.19	47.05	53.47	9,576	49.882	-1.09%
1997-11-03	0	0.920	0.880	0.940	0.850	0.950	2,184,000	1,938,440	0.8876	49.19	47.05	50.26	45.45	50.79	40,847	47.457	8.24%
1997-10-31	0	0.850	0.830	0.860	0.800	0.850	1,902,000	1,568,240	0.8245	45.45	44.38	45.98	42.77	45.45	35,572	44.086	2.41%
1997-10-30	0	0.830	0.760	0.830	0.760	0.850	710,000	572,620	0.8065	44.38	40.64	44.38	40.64	45.45	13,279	43.123	-1.19%
1997-10-29	0	0.840	0.790	0.840	0.770	0.860	2,222,000	1,835,860	0.8262	44.91	42.24	44.91	41.17	45.98	41,557	44.177	5.00%
1997-10-28	0	0.800	0.720	0.820	0.610	0.840	2,976,000	2,125,240	0.7141	42.77	38.50	43.84	32.62	44.91	55,659	38.183	-8.05%
1997-10-27	0	0.870	0.830	0.880	0.810	0.900	1,514,000	1,299,120	0.8581	46.52	44.38	47.05	43.31	48.12	28,316	45.880	-3.33%
1997-10-24	0	0.900	0.880	0.900	0.870	1.020	6,176,000	5,711,680	0.9248	48.12	47.05	48.12	46.52	54.54	115,508	49.449	-8.16%
1997-10-23	0	0.980	-	0.990	0.980	1.100	400,000	414,060	1.0352	52.40	-	52.93	52.40	58.82	7,481	55.348	-18.33%
1997-10-22	0	1.200	1.200	1.270	1.170	1.290	1,192,000	1,489,700	1.2497	64.16	64.16	67.90	62.56	68.97	22,294	66.822	-6.98%
1997-10-21	0	1.290	-	1.290	1.280	1.300	466,000	602,040	1.2919	68.97	-	68.97	68.44	69.51	8,715	69.077	-0.77%
1997-10-20	0	1.300	1.230	1.290	1.230	1.350	1,036,000	1,313,420	1.2678	69.51	65.77	68.97	65.77	72.18	19,376	67.786	-5.80%
1997-10-17	0	1.380	1.340	1.400	1.280	1.400	1,236,000	1,657,560	1.3411	73.79	71.65	74.86	68.44	74.86	23,116	71.705	6.15%
1997-10-16	0	1.300	1.260	1.300	1.290	1.330	1,048,000	1,367,500	1.3049	69.51	67.37	69.51	68.97	71.11	19,600	69.769	-3.70%
1997-10-15	0	1.350	1.270	1.350	1.230	1.430	2,006,000	2,632,960	1.3125	72.18	67.90	72.18	65.77	76.46	37,518	70.179	-6.90%
1997-10-14	0	1.450	1.370	1.470	1.370	1.450	1,262,000	1,795,180	1.4225	77.53	73.25	78.60	73.25	77.53	23,603	76.058	0.00%
1997-10-13	0	1.450	1.400	1.470	1.380	1.480	1,144,000	1,627,040	1.4222	77.53	74.86	78.60	73.79	79.13	21,396	76.045	-3.33%
1997-10-09	0	1.500	1.480	1.500	1.470	1.660	2,486,000	3,794,480	1.5263	80.20	79.13	80.20	78.60	88.76	46,495	81.611	-7.41%
1997-10-08	0	1.620	1.610	1.620	1.600	1.690	2,094,000	3,420,200	1.6333	86.62	86.08	86.62	85.55	90.36	39,163	87.332	-2.99%
1997-10-07	0	1.670	1.650	1.670	1.640	1.700	1,418,000	2,371,340	1.6723	89.29	88.22	89.29	87.69	90.90	26,520	89.416	-1.76%
1997-10-06	0	1.700	1.670	1.700	1.660	1.720	2,232,000	3,768,600	1.6884	90.90	89.29	90.90	88.76	91.97	41,744	90.278	-2.86%
1997-10-03	0	1.750	1.740	1.750	1.740	1.800	3,492,000	6,158,580	1.7636	93.57	93.03	93.57	93.03	96.24	65,310	94.298	0.00%
1997-09-30	0	1.750	1.720	1.750	1.620	1.790	3,191,000	5,418,760	1.6981	93.57	91.97	93.57	86.62	95.71	59,680	90.797	0.00%
1997-09-29	0	1.750	1.710	1.760	1.690	1.840	5,388,000	9,507,660	1.7646	93.57	91.43	94.10	90.36	98.38	100,770	94.350	0.00%
1997-09-26	0	1.750	1.730	1.750	1.710	1.870	7,470,000	13,422,740	1.7969	93.57	92.50	93.57	91.43	99.99	139,709	96.077	4.17%
1997-09-25	0	1.680	1.680	1.730	1.670	1.810	7,330,000	12,557,260	1.7131	89.83	89.83	92.50	89.29	96.78	137,090	91.598	-1.75%
1997-09-24	0	1.710	1.700	1.710	1.620	1.960	16,098,000	28,989,220	1.8008	91.43	90.90	91.43	86.62	104.8	301,075	96.286	-6.56%
1997-09-23	0	1.830	1.820	1.830	1.800	2.325	41,544,000	85,051,380	2.0473	97.85	97.31	97.85	96.24	124.3	776,983	109.46	-12.86%
1997-09-22	0	2.100	2.050	2.075	2.050	2.825	40,014,000	95,580,650	2.3887	112.3	109.6	110.9	109.6	151.0	748,368	127.72	-25.00%
1997-09-19	0	2.800	2.800	2.825	2.775	3.325	138,594,000	427,841,350	3.0870	149.7	149.7	151.0	148.4	177.8	2,592,075	165.06	-13.18%
1997-09-18	0	3.225	3.225	3.250	2.000	3.250	311,792,000	877,690,325	2.8150	172.4	172.4	173.8	106.9	173.8	5,831,336	150.51

---

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

---