Prices and Webb-site Total Returns

VALUE CONVERGENCE HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08101	2001-04-09	2008-08-14	2008-08-15	Docs
HK Main	00821	2008-08-15			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-16	0	0.305	0.300	0.325	0.300	0.310	168,000	50,840	0.3026	0.305	0.300	0.325	0.300	0.310	168,000	0.3026	-8.96%
2026-02-13	0	0.335	0.305	0.355	0.330	0.335	32,000	10,640	0.3325	0.335	0.305	0.355	0.330	0.335	32,000	0.3325	3.08%
2026-02-12	0	0.325	0.305	0.340	0.300	0.325	672,000	211,160	0.3142	0.325	0.305	0.340	0.300	0.325	672,000	0.3142	-4.41%
2026-02-11	0	0.340	0.320	0.355	0.300	0.350	389,200	124,372	0.3196	0.340	0.320	0.355	0.300	0.350	389,200	0.3196	0.00%
2026-02-10	0	0.340	0.320	0.355	0.340	0.340	16,000	5,440	0.3400	0.340	0.320	0.355	0.340	0.340	16,000	0.3400	-5.56%
2026-02-09	0	0.360	0.340	0.360	0.360	0.360	240,000	86,400	0.3600	0.360	0.340	0.360	0.360	0.360	240,000	0.3600	0.00%
2026-02-06	0	0.360	0.340	0.365	-	-	2,000	670	0.3350	0.360	0.340	0.365	-	-	2,000	0.3350	0.00%
2026-02-05	0	0.360	0.340	0.360	0.360	0.360	8,000	2,880	0.3600	0.360	0.340	0.360	0.360	0.360	8,000	0.3600	4.35%
2026-02-04	0	0.345	0.345	0.365	0.345	0.350	192,000	66,840	0.3481	0.345	0.345	0.365	0.345	0.350	192,000	0.3481	-6.76%
2026-02-03	0	0.370	0.345	0.380	-	-	0	0	-	0.370	0.345	0.380	-	-	0	-	0.00%
2026-02-02	0	0.370	0.345	0.375	0.370	0.370	92,800	34,072	0.3672	0.370	0.345	0.375	0.370	0.370	92,800	0.3672	7.25%
2026-01-30	0	0.345	0.340	0.345	0.340	0.355	248,822	87,050	0.3498	0.345	0.340	0.345	0.340	0.355	248,822	0.3498	11.29%
2026-01-29	0	0.310	0.310	0.330	0.310	0.430	852,800	312,216	0.3661	0.310	0.310	0.330	0.310	0.430	852,800	0.3661	1.64%
2026-01-28	0	0.305	0.295	0.330	-	-	0	0	-	0.305	0.295	0.330	-	-	0	-	0.00%
2026-01-27	0	0.305	0.280	0.325	0.305	0.305	56,000	17,080	0.3050	0.305	0.280	0.325	0.305	0.305	56,000	0.3050	3.39%
2026-01-26	0	0.295	0.275	0.300	0.295	0.295	12,400	3,516	0.2835	0.295	0.275	0.300	0.295	0.295	12,400	0.2835	9.26%
2026-01-23	0	0.270	0.270	0.295	0.260	0.280	160,000	43,040	0.2690	0.270	0.270	0.295	0.260	0.280	160,000	0.2690	-6.90%
2026-01-22	0	0.290	0.280	0.310	0.285	0.290	48,000	13,720	0.2858	0.290	0.280	0.310	0.285	0.290	48,000	0.2858	-1.69%
2026-01-21	0	0.295	0.285	0.310	0.290	0.295	234,000	67,740	0.2895	0.295	0.285	0.310	0.290	0.295	234,000	0.2895	-4.84%
2026-01-20	0	0.310	0.290	0.340	-	-	0	0	-	0.310	0.290	0.340	-	-	0	-	0.00%
2026-01-19	0	0.310	0.310	0.340	0.310	0.340	303,200	99,848	0.3293	0.310	0.310	0.340	0.310	0.340	303,200	0.3293	-3.12%
2026-01-16	0	0.320	0.300	0.320	0.290	0.320	24,000	6,960	0.2900	0.320	0.300	0.320	0.290	0.320	24,000	0.2900	0.00%
2026-01-15	0	0.320	0.290	0.340	-	-	0	0	-	0.320	0.290	0.340	-	-	0	-	0.00%
2026-01-14	0	0.320	0.290	0.340	-	-	0	0	-	0.320	0.290	0.340	-	-	0	-	0.00%
2026-01-13	0	0.320	0.290	0.340	-	-	0	0	-	0.320	0.290	0.340	-	-	0	-	0.00%
2026-01-12	0	0.320	0.290	0.340	-	-	2,000	530	0.2650	0.320	0.290	0.340	-	-	2,000	0.2650	0.00%
2026-01-09	0	0.320	0.285	0.345	0.270	0.340	952,000	299,640	0.3147	0.320	0.285	0.345	0.270	0.340	952,000	0.3147	8.47%
2026-01-08	0	0.295	0.285	0.300	0.285	0.295	26,000	7,530	0.2896	0.295	0.285	0.300	0.285	0.295	26,000	0.2896	-1.67%
2026-01-07	0	0.300	0.285	0.300	0.300	0.325	248,000	76,480	0.3084	0.300	0.285	0.300	0.300	0.325	248,000	0.3084	-7.69%
2026-01-06	0	0.325	0.320	0.330	0.310	0.325	408,000	128,520	0.3150	0.325	0.320	0.330	0.310	0.325	408,000	0.3150	-1.52%
2026-01-05	0	0.330	0.315	0.350	-	-	0	0	-	0.330	0.315	0.350	-	-	0	-	0.00%
2026-01-02	0	0.330	0.315	0.360	0.330	0.330	35,200	11,486	0.3263	0.330	0.315	0.360	0.330	0.330	35,200	0.3263	-5.71%
2025-12-31	0	0.350	0.315	0.350	0.320	0.360	175,200	59,304	0.3385	0.350	0.315	0.350	0.320	0.360	175,200	0.3385	6.06%
2025-12-30	0	0.330	0.310	0.335	0.330	0.330	56,000	18,480	0.3300	0.330	0.310	0.335	0.330	0.330	56,000	0.3300	0.00%
2025-12-29	0	0.330	0.310	0.340	-	-	4,000	1,180	0.2950	0.330	0.310	0.340	-	-	4,000	0.2950	0.00%
2025-12-24	0	0.330	0.310	0.340	-	-	0	0	-	0.330	0.310	0.340	-	-	0	-	0.00%
2025-12-23	0	0.330	0.310	0.330	0.310	0.330	112,000	35,640	0.3182	0.330	0.310	0.330	0.310	0.330	112,000	0.3182	0.00%
2025-12-22	0	0.330	0.305	0.340	-	-	0	0	-	0.330	0.305	0.340	-	-	0	-	0.00%
2025-12-19	0	0.330	0.325	0.340	0.320	0.335	152,800	50,260	0.3289	0.330	0.325	0.340	0.320	0.335	152,800	0.3289	0.00%
2025-12-18	0	0.330	0.330	0.340	0.330	0.330	24,000	7,920	0.3300	0.330	0.330	0.340	0.330	0.330	24,000	0.3300	-2.94%
2025-12-17	0	0.340	0.325	0.350	0.340	0.340	24,000	8,160	0.3400	0.340	0.325	0.350	0.340	0.340	24,000	0.3400	0.00%
2025-12-16	0	0.340	0.325	0.340	0.320	0.345	440,000	144,760	0.3290	0.340	0.325	0.340	0.320	0.345	440,000	0.3290	-4.23%
2025-12-15	0	0.355	0.330	0.355	0.355	0.355	24,000	8,520	0.3550	0.355	0.330	0.355	0.355	0.355	24,000	0.3550	0.00%
2025-12-12	0	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	0.00%
2025-12-11	0	0.355	0.340	0.355	-	-	0	0	-	0.355	0.340	0.355	-	-	0	-	0.00%
2025-12-10	0	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	-1.39%
2025-12-09	0	0.360	0.330	0.360	0.345	0.360	244,000	87,640	0.3592	0.360	0.330	0.360	0.345	0.360	244,000	0.3592	0.00%
2025-12-08	0	0.360	0.345	0.360	0.350	0.360	312,000	111,840	0.3585	0.360	0.345	0.360	0.350	0.360	312,000	0.3585	1.41%
2025-12-05	0	0.355	0.340	0.360	-	-	0	0	-	0.355	0.340	0.360	-	-	0	-	0.00%
2025-12-04	0	0.355	0.340	0.360	0.355	0.360	24,000	8,560	0.3567	0.355	0.340	0.360	0.355	0.360	24,000	0.3567	0.00%
2025-12-03	0	0.355	0.340	0.365	0.340	0.355	32,000	11,000	0.3438	0.355	0.340	0.365	0.340	0.355	32,000	0.3438	-1.39%
2025-12-02	0	0.360	0.330	0.365	-	-	8,000	2,880	0.3600	0.360	0.330	0.365	-	-	8,000	0.3600	0.00%
2025-12-01	0	0.360	0.360	0.370	0.360	0.360	179,200	64,384	0.3593	0.360	0.360	0.370	0.360	0.360	179,200	0.3593	5.88%
2025-11-28	0	0.340	0.340	0.355	0.340	0.340	107,600	36,512	0.3393	0.340	0.340	0.355	0.340	0.340	107,600	0.3393	-2.86%
2025-11-27	0	0.350	0.340	0.360	0.350	0.350	160,000	56,000	0.3500	0.350	0.340	0.360	0.350	0.350	160,000	0.3500	0.00%
2025-11-26	0	0.350	0.345	0.365	0.350	0.375	94,800	33,192	0.3501	0.350	0.345	0.365	0.350	0.375	94,800	0.3501	-2.78%
2025-11-25	0	0.360	0.355	0.375	0.350	0.390	1,123,600	431,020	0.3836	0.360	0.355	0.375	0.350	0.390	1,123,600	0.3836	2.86%
2025-11-24	0	0.350	0.345	0.355	0.350	0.355	128,000	45,080	0.3522	0.350	0.345	0.355	0.350	0.355	128,000	0.3522	-5.41%
2025-11-21	0	0.370	0.355	0.370	0.365	0.380	64,000	23,880	0.3731	0.370	0.355	0.370	0.365	0.380	64,000	0.3731	0.00%
2025-11-20	0	0.370	0.355	0.375	0.355	0.395	376,000	140,840	0.3746	0.370	0.355	0.375	0.355	0.395	376,000	0.3746	-5.13%
2025-11-19	0	0.390	0.380	0.390	0.380	0.400	360,000	140,400	0.3900	0.390	0.380	0.390	0.380	0.400	360,000	0.3900	-7.14%
2025-11-18	0	0.420	0.405	0.420	0.390	0.420	232,000	94,640	0.4079	0.420	0.405	0.420	0.390	0.420	232,000	0.4079	5.00%
2025-11-17	0	0.400	0.395	0.400	0.395	0.400	280,000	111,960	0.3999	0.400	0.395	0.400	0.395	0.400	280,000	0.3999	-2.44%
2025-11-14	0	0.410	0.405	0.420	0.410	0.430	168,000	70,160	0.4176	0.410	0.405	0.420	0.410	0.430	168,000	0.4176	-1.20%
2025-11-13	0	0.415	0.415	0.420	0.410	0.440	280,800	115,872	0.4126	0.415	0.415	0.420	0.410	0.440	280,800	0.4126	-4.60%
2025-11-12	0	0.435	0.420	0.440	0.420	0.445	696,000	300,360	0.4316	0.435	0.420	0.440	0.420	0.445	696,000	0.4316	-4.40%
2025-11-11	0	0.455	0.440	0.460	0.450	0.460	608,000	276,600	0.4549	0.455	0.440	0.460	0.450	0.460	608,000	0.4549	1.11%
2025-11-10	0	0.450	0.430	0.450	0.435	0.455	200,000	88,520	0.4426	0.450	0.430	0.450	0.435	0.455	200,000	0.4426	4.65%
2025-11-07	0	0.430	0.420	0.445	0.430	0.460	154,000	67,840	0.4405	0.430	0.420	0.445	0.430	0.460	154,000	0.4405	-4.44%
2025-11-06	0	0.450	0.435	0.450	0.435	0.460	106,800	47,762	0.4472	0.450	0.435	0.450	0.435	0.460	106,800	0.4472	0.00%
2025-11-05	0	0.450	0.425	0.450	0.440	0.450	248,000	110,720	0.4465	0.450	0.425	0.450	0.440	0.450	248,000	0.4465	8.43%
2025-11-04	0	0.415	0.415	0.445	0.410	0.430	266,000	112,300	0.4222	0.415	0.415	0.445	0.410	0.430	266,000	0.4222	-6.74%
2025-11-03	0	0.445	0.435	0.460	0.445	0.455	128,400	57,302	0.4463	0.445	0.435	0.460	0.445	0.455	128,400	0.4463	-2.20%
2025-10-31	0	0.455	0.440	0.470	0.455	0.480	152,400	70,330	0.4615	0.455	0.440	0.470	0.455	0.480	152,400	0.4615	-3.19%
2025-10-30	0	0.470	0.455	0.470	0.470	0.485	176,000	84,040	0.4775	0.470	0.455	0.470	0.470	0.485	176,000	0.4775	0.00%
2025-10-28	0	0.470	0.470	0.475	0.450	0.500	1,173,200	554,300	0.4725	0.470	0.470	0.475	0.450	0.500	1,173,200	0.4725	-1.05%
2025-10-27	0	0.475	0.445	0.475	0.410	0.475	1,228,000	547,490	0.4458	0.475	0.445	0.475	0.410	0.475	1,228,000	0.4458	13.10%
2025-10-24	0	0.420	0.420	0.440	0.405	0.450	3,102,800	1,372,640	0.4424	0.420	0.420	0.440	0.405	0.450	3,102,800	0.4424	-5.62%
2025-10-23	0	0.445	0.430	0.445	0.440	0.445	304,000	134,320	0.4418	0.445	0.430	0.445	0.440	0.445	304,000	0.4418	0.00%
2025-10-22	0	0.445	0.415	0.445	0.345	0.445	2,648,000	1,063,920	0.4018	0.445	0.415	0.445	0.345	0.445	2,648,000	0.4018	2.30%
2025-10-21	0	0.435	0.425	0.440	0.425	0.450	792,000	342,800	0.4328	0.435	0.425	0.440	0.425	0.450	792,000	0.4328	-6.45%
2025-10-20	0	0.465	0.445	0.465	0.405	0.465	2,316,400	992,580	0.4285	0.465	0.445	0.465	0.405	0.465	2,316,400	0.4285	6.90%
2025-10-17	0	0.435	0.435	0.440	0.435	0.475	328,000	145,400	0.4433	0.435	0.435	0.440	0.435	0.475	328,000	0.4433	-7.45%
2025-10-16	0	0.470	0.450	0.470	0.415	0.470	928,000	400,840	0.4319	0.470	0.450	0.470	0.415	0.470	928,000	0.4319	6.82%
2025-10-15	0	0.440	0.430	0.450	0.430	0.455	369,200	162,082	0.4390	0.440	0.430	0.450	0.430	0.455	369,200	0.4390	-1.12%
2025-10-14	0	0.445	0.440	0.465	0.440	0.475	758,000	340,550	0.4493	0.445	0.440	0.465	0.440	0.475	758,000	0.4493	-3.26%
2025-10-13	0	0.460	0.460	0.475	0.455	0.460	180,000	82,460	0.4581	0.460	0.460	0.475	0.455	0.460	180,000	0.4581	0.00%
2025-10-10	0	0.460	0.460	0.485	0.460	0.495	347,200	168,896	0.4865	0.460	0.460	0.485	0.460	0.495	347,200	0.4865	-3.16%
2025-10-09	0	0.475	0.475	0.490	0.475	0.480	368,000	175,200	0.4761	0.475	0.475	0.490	0.475	0.480	368,000	0.4761	-3.06%
2025-10-08	0	0.490	0.480	0.490	0.465	0.540	2,672,800	1,312,796	0.4912	0.490	0.480	0.490	0.465	0.540	2,672,800	0.4912	4.26%
2025-10-06	0	0.470	0.460	0.470	0.455	0.470	422,800	194,126	0.4591	0.470	0.460	0.470	0.455	0.470	422,800	0.4591	0.00%
2025-10-03	0	0.470	0.450	0.475	0.450	0.475	364,800	167,406	0.4589	0.470	0.450	0.475	0.450	0.475	364,800	0.4589	3.30%
2025-10-02	0	0.455	0.455	0.465	0.440	0.460	751,200	337,486	0.4493	0.455	0.455	0.465	0.440	0.460	751,200	0.4493	0.00%
2025-09-30	0	0.455	0.455	0.465	0.455	0.460	304,800	139,736	0.4585	0.455	0.455	0.465	0.455	0.460	304,800	0.4585	-1.09%
2025-09-29	0	0.460	0.460	0.465	0.460	0.490	390,000	180,520	0.4629	0.460	0.460	0.465	0.460	0.490	390,000	0.4629	0.00%
2025-09-26	0	0.460	0.460	0.470	0.460	0.485	772,000	362,528	0.4696	0.460	0.460	0.470	0.460	0.485	772,000	0.4696	-8.00%
2025-09-25	0	0.500	0.485	0.520	0.485	0.510	159,200	79,198	0.4975	0.500	0.485	0.520	0.485	0.510	159,200	0.4975	-1.96%
2025-09-24	0	0.510	0.490	0.510	0.520	0.530	224,000	116,560	0.5204	0.510	0.490	0.510	0.520	0.530	224,000	0.5204	-1.92%
2025-09-23	0	0.520	0.485	0.520	0.475	0.520	336,000	166,840	0.4965	0.520	0.485	0.520	0.475	0.520	336,000	0.4965	7.22%
2025-09-22	0	0.485	0.465	0.485	0.485	0.485	24,000	11,640	0.4850	0.485	0.465	0.485	0.485	0.485	24,000	0.4850	0.00%
2025-09-19	0	0.485	0.465	0.500	0.480	0.495	136,000	65,880	0.4844	0.485	0.465	0.500	0.480	0.495	136,000	0.4844	1.04%
2025-09-18	0	0.480	0.465	0.480	0.460	0.490	424,400	201,900	0.4757	0.480	0.465	0.480	0.460	0.490	424,400	0.4757	-4.00%
2025-09-17	0	0.500	0.485	0.500	0.485	0.510	480,000	236,160	0.4920	0.500	0.485	0.500	0.485	0.510	480,000	0.4920	-3.85%
2025-09-16	0	0.520	0.485	0.520	0.485	0.540	784,800	397,776	0.5069	0.520	0.485	0.520	0.485	0.540	784,800	0.5069	-3.70%
2025-09-15	0	0.540	0.500	0.540	0.485	0.550	1,336,000	675,840	0.5059	0.540	0.500	0.540	0.485	0.550	1,336,000	0.5059	11.72%
2025-09-12	0	0.550	0.540	0.570	0.520	0.630	3,356,400	1,894,592	0.5645	0.483	0.475	0.501	0.457	0.554	3,819,352	0.4961	-8.33%
2025-09-11	0	0.600	0.580	0.600	0.580	0.620	530,400	319,036	0.6015	0.527	0.510	0.527	0.510	0.545	603,559	0.5286	3.45%
2025-09-10	0	0.580	0.570	0.600	0.560	0.600	209,200	119,756	0.5724	0.510	0.501	0.527	0.492	0.527	238,055	0.5031	1.75%
2025-09-09	0	0.570	0.560	0.620	0.560	0.600	148,000	84,320	0.5697	0.501	0.492	0.545	0.492	0.527	168,414	0.5007	-1.72%
2025-09-08	0	0.580	0.580	0.610	0.580	0.620	440,000	261,600	0.5945	0.510	0.510	0.536	0.510	0.545	500,690	0.5225	0.00%
2025-09-05	0	0.580	0.580	0.620	0.580	0.630	546,800	325,940	0.5961	0.510	0.510	0.545	0.510	0.554	622,221	0.5238	-1.69%
2025-09-04	0	0.590	0.570	0.590	-	-	0	0	-	0.518	0.501	0.518	-	-	0	-	-1.67%
2025-09-03	0	0.600	0.580	0.620	0.580	0.600	760,000	448,000	0.5895	0.527	0.510	0.545	0.510	0.527	864,828	0.5180	1.69%
2025-09-02	0	0.590	0.590	0.630	0.580	0.640	1,125,600	695,400	0.6178	0.518	0.518	0.554	0.510	0.562	1,280,855	0.5429	-7.81%
2025-09-01	0	0.640	0.590	0.640	0.550	0.650	2,250,000	1,348,152	0.5992	0.562	0.518	0.562	0.483	0.571	2,560,345	0.5266	-1.54%
2025-08-29	0	0.650	0.650	0.670	0.580	0.690	1,616,000	1,036,880	0.6416	0.571	0.571	0.589	0.510	0.606	1,838,897	0.5639	10.17%
2025-08-28	0	0.590	0.580	0.650	0.540	0.620	1,656,000	953,320	0.5757	0.518	0.510	0.571	0.475	0.545	1,884,414	0.5059	-3.28%
2025-08-27	0	0.610	0.580	0.610	0.570	0.610	120,000	70,640	0.5887	0.536	0.510	0.536	0.501	0.536	136,552	0.5173	-1.61%
2025-08-26	0	0.620	0.550	0.620	0.550	0.620	387,200	215,968	0.5578	0.545	0.483	0.545	0.483	0.545	440,607	0.4902	3.33%
2025-08-25	0	0.600	0.570	0.620	0.570	0.600	297,600	175,672	0.5903	0.527	0.501	0.545	0.501	0.527	338,648	0.5187	0.00%
2025-08-22	0	0.600	0.570	0.640	0.590	0.600	30,000	17,580	0.5860	0.527	0.501	0.562	0.518	0.527	34,138	0.5150	0.00%
2025-08-21	0	0.600	0.570	0.600	0.600	0.640	216,400	130,144	0.6014	0.527	0.501	0.527	0.527	0.562	246,248	0.5285	0.00%
2025-08-20	0	0.600	0.600	0.630	0.600	0.600	32,000	19,200	0.6000	0.527	0.527	0.554	0.527	0.527	36,414	0.5273	0.00%
2025-08-19	0	0.600	0.580	0.640	0.560	0.650	638,800	389,012	0.6090	0.527	0.510	0.562	0.492	0.571	726,910	0.5352	0.00%
2025-08-18	0	0.600	0.600	0.620	0.570	0.620	358,400	213,744	0.5964	0.527	0.527	0.545	0.501	0.545	407,834	0.5241	-4.76%
2025-08-15	0	0.630	0.630	0.690	0.630	0.670	108,000	69,200	0.6407	0.554	0.554	0.606	0.554	0.589	122,897	0.5631	-5.97%
2025-08-14	0	0.670	0.650	0.700	0.660	0.760	852,000	587,820	0.6899	0.589	0.571	0.615	0.580	0.668	969,517	0.6063	-8.22%
2025-08-13	0	0.730	0.700	0.730	0.640	0.740	664,000	460,372	0.6933	0.642	0.615	0.642	0.562	0.650	755,586	0.6093	5.80%
2025-08-12	0	0.690	0.670	0.730	0.650	0.740	314,080	220,376	0.7017	0.606	0.589	0.642	0.571	0.650	357,401	0.6166	-5.48%
2025-08-11	0	0.730	0.710	0.730	0.640	0.760	682,000	477,616	0.7003	0.642	0.624	0.642	0.562	0.668	776,069	0.6154	-1.35%
2025-08-08	0	0.740	0.710	0.740	0.540	0.790	6,364,000	4,309,388	0.6772	0.650	0.624	0.650	0.475	0.694	7,241,793	0.5951	42.31%
2025-08-07	0	0.520	0.490	0.520	0.450	0.530	4,211,200	1,955,816	0.4644	0.457	0.431	0.457	0.395	0.466	4,792,055	0.4081	10.64%
2025-08-06	0	0.470	0.410	0.475	0.475	0.475	2,400	1,130	0.4708	0.413	0.360	0.417	0.417	0.417	2,731	0.4138	-2.08%
2025-08-05	0	0.480	0.410	0.480	0.480	0.480	4,800	2,176	0.4533	0.422	0.360	0.422	0.422	0.422	5,462	0.3984	0.00%
2025-08-04	0	0.480	0.450	0.480	-	-	0	0	-	0.422	0.395	0.422	-	-	0	-	0.00%
2025-08-01	0	0.480	0.450	0.480	0.500	0.510	219,200	110,380	0.5036	0.422	0.395	0.422	0.439	0.448	249,434	0.4425	0.00%
2025-07-31	0	0.480	0.465	0.510	0.435	0.530	1,444,400	733,490	0.5078	0.422	0.409	0.448	0.382	0.466	1,643,628	0.4463	9.09%
2025-07-30	0	0.440	0.435	0.445	0.400	0.445	778,800	334,480	0.4295	0.387	0.382	0.391	0.352	0.391	886,221	0.3774	3.53%
2025-07-29	0	0.425	0.410	0.425	0.410	0.440	364,800	158,122	0.4334	0.373	0.360	0.373	0.360	0.387	415,117	0.3809	-3.41%
2025-07-28	0	0.440	0.425	0.440	0.410	0.475	711,600	319,516	0.4490	0.387	0.373	0.387	0.360	0.417	809,752	0.3946	-2.22%
2025-07-25	0	0.045	0.044	0.045	0.040	0.046	13,392,000	594,864	0.0444	0.395	0.387	0.395	0.352	0.404	1,523,917	0.3904	9.76%
2025-07-24	0	0.041	0.040	0.041	0.040	0.043	8,116,000	337,080	0.0415	0.360	0.352	0.360	0.352	0.378	923,545	0.3650	2.50%
2025-07-23	0	0.040	0.039	0.040	0.036	0.040	6,448,000	249,648	0.0387	0.352	0.343	0.352	0.316	0.352	733,738	0.3402	5.26%
2025-07-22	0	0.038	0.037	0.038	0.036	0.041	368,000	13,884	0.0377	0.334	0.325	0.334	0.316	0.360	41,876	0.3316	0.00%
2025-07-21	0	0.038	0.037	0.040	0.037	0.039	1,600,000	60,340	0.0377	0.334	0.325	0.352	0.325	0.343	182,069	0.3314	-7.32%
2025-07-18	0	0.041	0.039	0.041	0.036	0.041	2,080,000	77,468	0.0372	0.360	0.343	0.360	0.316	0.360	236,690	0.3273	10.81%
2025-07-17	0	0.037	0.037	0.040	0.036	0.037	3,384,000	124,880	0.0369	0.325	0.325	0.352	0.316	0.325	385,076	0.3243	0.00%
2025-07-16	0	0.037	0.036	0.037	0.035	0.038	7,992,000	282,828	0.0354	0.325	0.316	0.325	0.308	0.334	909,434	0.3110	-2.63%
2025-07-15	0	0.038	0.038	0.039	0.037	0.040	1,680,000	65,140	0.0388	0.334	0.334	0.343	0.325	0.352	191,172	0.3407	-5.00%
2025-07-14	0	0.040	0.039	0.040	0.040	0.043	8,296,000	339,568	0.0409	0.352	0.343	0.352	0.352	0.378	944,028	0.3597	-6.98%
2025-07-11	0	0.043	0.043	0.044	0.035	0.051	33,056,000	1,455,300	0.0440	0.378	0.378	0.387	0.308	0.448	3,761,545	0.3869	13.16%
2025-07-10	0	0.038	0.036	0.039	0.035	0.040	24,332,000	883,908	0.0363	0.334	0.316	0.343	0.308	0.352	2,768,814	0.3192	8.57%
2025-07-09	0	0.035	0.034	0.036	0.034	0.040	10,028,000	356,212	0.0355	0.308	0.299	0.316	0.299	0.352	1,141,117	0.3122	-7.89%
2025-07-08	0	0.038	0.035	0.037	0.032	0.042	15,832,000	605,876	0.0383	0.334	0.308	0.325	0.281	0.369	1,801,572	0.3363	15.15%
2025-07-07	0	0.033	0.034	0.035	0.032	0.040	9,644,000	339,748	0.0352	0.290	0.299	0.308	0.281	0.352	1,097,421	0.3096	-17.50%
2025-07-04	0	0.040	0.040	0.043	0.039	0.040	149,000	5,879	0.0395	0.352	0.352	0.378	0.343	0.352	16,955	0.3467	0.00%
2025-07-03	0	0.040	0.040	0.043	0.040	0.040	300,000	12,000	0.0400	0.352	0.352	0.378	0.352	0.352	34,138	0.3515	-4.76%
2025-07-02	0	0.042	0.040	0.042	0.039	0.042	444,000	18,088	0.0407	0.369	0.352	0.369	0.343	0.369	50,524	0.3580	-2.33%
2025-06-30	0	0.043	0.041	0.043	0.037	0.046	5,448,000	226,732	0.0416	0.378	0.360	0.378	0.325	0.404	619,945	0.3657	7.50%
2025-06-27	0	0.040	0.040	0.042	0.039	0.044	2,836,000	116,924	0.0412	0.352	0.352	0.369	0.343	0.387	322,717	0.3623	-2.44%
2025-06-26	0	0.041	0.040	0.042	0.039	0.046	2,688,000	113,472	0.0422	0.360	0.352	0.369	0.343	0.404	305,876	0.3710	0.00%
2025-06-25	0	0.041	0.041	0.042	0.036	0.051	33,704,000	1,458,408	0.0433	0.360	0.360	0.369	0.316	0.448	3,835,283	0.3803	17.14%
2025-06-24	0	0.035	0.035	0.037	0.035	0.038	2,884,000	107,196	0.0372	0.308	0.308	0.325	0.308	0.334	328,179	0.3266	-5.41%
2025-06-23	0	0.037	0.037	0.039	0.037	0.040	1,136,000	42,684	0.0376	0.325	0.325	0.343	0.325	0.352	129,269	0.3302	0.00%
2025-06-20	0	0.037	0.035	0.038	0.037	0.037	412,000	15,244	0.0370	0.325	0.308	0.334	0.325	0.325	46,883	0.3252	-2.63%
2025-06-19	0	0.038	0.034	0.039	0.036	0.038	5,268,000	192,660	0.0366	0.334	0.299	0.343	0.316	0.334	599,462	0.3214	8.57%
2025-06-18	0	0.035	0.034	0.036	0.035	0.038	224,000	8,252	0.0368	0.308	0.299	0.316	0.308	0.334	25,490	0.3237	6.06%
2025-06-17	0	0.033	0.032	0.034	0.032	0.033	44,000	1,424	0.0324	0.290	0.281	0.299	0.281	0.290	5,007	0.2844	-5.71%
2025-06-16	0	0.035	0.034	0.035	0.035	0.041	7,700,000	285,592	0.0371	0.308	0.299	0.308	0.308	0.360	876,207	0.3259	-2.78%
2025-06-13	0	0.036	0.033	0.036	0.030	0.042	21,772,000	739,436	0.0340	0.316	0.290	0.316	0.264	0.369	2,477,503	0.2985	20.00%
2025-06-12	0	0.030	0.029	0.030	0.030	0.030	76,000	2,280	0.0300	0.264	0.255	0.264	0.264	0.264	8,648	0.2636	7.14%
2025-06-11	0	0.028	0.028	0.030	0.028	0.028	4,000	112	0.0280	0.246	0.246	0.264	0.246	0.246	455	0.2461	0.00%
2025-06-10	0	0.028	0.028	0.029	0.028	0.031	892,000	25,676	0.0288	0.246	0.246	0.255	0.246	0.272	101,503	0.2530	-3.45%
2025-06-09	0	0.029	0.028	0.029	0.029	0.029	2,992,000	86,768	0.0290	0.255	0.246	0.255	0.255	0.255	340,469	0.2548	0.00%
2025-06-06	0	0.029	0.029	0.030	0.029	0.029	500,000	14,500	0.0290	0.255	0.255	0.264	0.255	0.255	56,897	0.2548	0.00%
2025-06-05	0	0.029	0.029	0.031	0.027	0.029	5,988,000	167,828	0.0280	0.255	0.255	0.272	0.237	0.255	681,393	0.2463	-6.45%
2025-06-04	0	0.031	0.029	0.031	0.031	0.031	60,000	1,860	0.0310	0.272	0.255	0.272	0.272	0.272	6,828	0.2724	3.33%
2025-06-03	0	0.030	0.030	0.031	0.029	0.029	36,000	1,044	0.0290	0.264	0.264	0.272	0.255	0.255	4,097	0.2548	-6.25%
2025-06-02	0	0.032	0.028	0.032	0.033	0.034	20,000	676	0.0338	0.281	0.246	0.281	0.290	0.299	2,276	0.2970	14.29%
2025-05-30	0	0.028	0.028	0.030	0.028	0.028	400,000	11,200	0.0280	0.246	0.246	0.264	0.246	0.246	45,517	0.2461	-6.67%
2025-05-29	0	0.030	0.030	0.031	0.029	0.030	680,000	19,792	0.0291	0.264	0.264	0.272	0.255	0.264	77,379	0.2558	11.11%
2025-05-28	0	0.027	0.027	0.029	0.027	0.029	868,000	24,932	0.0287	0.237	0.237	0.255	0.237	0.255	98,772	0.2524	-6.90%
2025-05-27	0	0.029	0.029	0.031	0.028	0.029	512,000	14,836	0.0290	0.255	0.255	0.272	0.246	0.255	58,262	0.2546	3.57%
2025-05-26	0	0.028	0.027	0.030	0.028	0.030	6,384,000	183,636	0.0288	0.246	0.237	0.264	0.246	0.264	726,455	0.2528	-6.67%
2025-05-23	0	0.030	0.030	0.032	0.029	0.031	1,032,000	30,960	0.0300	0.264	0.264	0.281	0.255	0.272	117,434	0.2636	-6.25%
2025-05-22	0	0.032	0.030	0.033	-	-	0	0	-	0.281	0.264	0.290	-	-	0	-	0.00%
2025-05-21	0	0.032	0.032	0.033	0.032	0.033	200,000	6,504	0.0325	0.281	0.281	0.290	0.281	0.290	22,759	0.2858	0.00%
2025-05-20	0	0.032	0.032	0.033	0.031	0.031	100,000	3,100	0.0310	0.281	0.281	0.290	0.272	0.272	11,379	0.2724	-5.88%
2025-05-19	0	0.034	0.030	0.034	0.034	0.034	88,000	2,992	0.0340	0.299	0.264	0.299	0.299	0.299	10,014	0.2988	3.03%
2025-05-16	0	0.033	0.031	0.033	0.031	0.033	92,000	2,916	0.0317	0.290	0.272	0.290	0.272	0.290	10,469	0.2785	10.00%
2025-05-15	0	0.030	0.030	0.032	0.030	0.032	296,000	9,380	0.0317	0.264	0.264	0.281	0.264	0.281	33,683	0.2785	-6.25%
2025-05-14	0	0.032	0.031	0.034	0.031	0.034	180,000	5,708	0.0317	0.281	0.272	0.299	0.272	0.299	20,483	0.2787	3.23%
2025-05-13	0	0.031	0.031	0.032	0.029	0.030	252,000	7,436	0.0295	0.272	0.272	0.281	0.255	0.264	28,676	0.2593	3.33%
2025-05-12	0	0.030	0.030	0.033	0.030	0.030	480,000	14,400	0.0300	0.264	0.264	0.290	0.264	0.264	54,621	0.2636	0.00%
2025-05-09	0	0.030	0.030	0.033	0.033	0.033	28,000	924	0.0330	0.264	0.264	0.290	0.290	0.290	3,186	0.2900	0.00%
2025-05-08	0	0.030	0.030	0.032	0.030	0.032	824,000	24,800	0.0301	0.264	0.264	0.281	0.264	0.281	93,766	0.2645	-3.23%
2025-05-07	0	0.031	0.031	0.033	0.031	0.031	332,000	10,292	0.0310	0.272	0.272	0.290	0.272	0.272	37,779	0.2724	0.00%
2025-05-06	0	0.031	0.031	0.033	0.031	0.031	832,000	25,792	0.0310	0.272	0.272	0.290	0.272	0.272	94,676	0.2724	3.33%
2025-05-02	0	0.030	0.030	0.033	-	-	0	0	-	0.264	0.264	0.290	-	-	0	-	0.00%
2025-04-30	0	0.030	0.030	0.031	0.030	0.032	2,496,000	76,516	0.0307	0.264	0.264	0.272	0.264	0.281	284,028	0.2694	-3.23%
2025-04-29	0	0.031	0.031	0.033	0.030	0.036	9,752,000	320,100	0.0328	0.272	0.272	0.290	0.264	0.316	1,109,710	0.2885	3.33%
2025-04-28	0	0.030	0.029	0.030	0.029	0.041	16,028,000	526,932	0.0329	0.264	0.255	0.264	0.255	0.360	1,823,876	0.2889	-3.23%
2025-04-25	0	0.031	0.029	0.031	0.027	0.032	304,000	8,328	0.0274	0.272	0.255	0.272	0.237	0.281	34,593	0.2407	6.90%
2025-04-24	0	0.029	0.029	0.030	-	-	0	0	-	0.255	0.255	0.264	-	-	0	-	0.00%
2025-04-23	0	0.029	0.028	0.030	0.028	0.030	1,896,000	54,480	0.0287	0.255	0.246	0.264	0.246	0.264	215,752	0.2525	3.57%
2025-04-22	0	0.028	0.028	0.030	0.028	0.028	292,000	8,176	0.0280	0.246	0.246	0.264	0.246	0.246	33,228	0.2461	0.00%
2025-04-17	0	0.028	0.028	0.030	-	-	0	0	-	0.246	0.246	0.264	-	-	0	-	0.00%
2025-04-16	0	0.028	0.028	0.030	0.028	0.029	2,000,000	57,888	0.0289	0.246	0.246	0.264	0.246	0.255	227,586	0.2544	-3.45%
2025-04-15	0	0.029	0.029	0.031	0.029	0.030	1,004,000	30,116	0.0300	0.255	0.255	0.272	0.255	0.264	114,248	0.2636	-3.33%
2025-04-14	0	0.030	0.030	0.032	0.029	0.030	744,000	21,580	0.0290	0.264	0.264	0.281	0.255	0.264	84,662	0.2549	-6.25%
2025-04-11	0	0.032	0.029	0.033	0.029	0.034	1,452,000	45,700	0.0315	0.281	0.255	0.290	0.255	0.299	165,228	0.2766	10.34%
2025-04-10	0	0.029	0.027	0.029	0.027	0.029	1,408,000	39,400	0.0280	0.255	0.237	0.255	0.237	0.255	160,221	0.2459	7.41%
2025-04-09	0	0.027	0.025	0.027	0.026	0.034	3,756,000	102,712	0.0273	0.237	0.220	0.237	0.228	0.299	427,407	0.2403	3.85%
2025-04-08	0	0.026	0.026	0.030	0.026	0.027	3,616,000	95,032	0.0263	0.228	0.228	0.264	0.228	0.237	411,476	0.2310	-3.70%
2025-04-07	0	0.027	0.025	0.027	0.023	0.028	6,576,000	167,488	0.0255	0.237	0.220	0.237	0.202	0.246	748,303	0.2238	-6.90%
2025-04-03	0	0.029	0.029	0.033	0.029	0.030	3,260,000	96,916	0.0297	0.255	0.255	0.290	0.255	0.264	370,966	0.2613	-3.33%
2025-04-02	0	0.030	0.030	0.033	0.030	0.030	260,000	7,800	0.0300	0.264	0.264	0.290	0.264	0.264	29,586	0.2636	0.00%
2025-04-01	0	0.030	0.030	0.031	0.030	0.031	688,000	20,816	0.0303	0.264	0.264	0.272	0.264	0.272	78,290	0.2659	-3.23%
2025-03-31	0	0.031	0.031	0.033	0.030	0.030	8,000	240	0.0300	0.272	0.272	0.290	0.264	0.264	910	0.2636	-6.06%
2025-03-28	0	0.033	0.031	0.034	0.031	0.034	1,308,000	42,004	0.0321	0.290	0.272	0.299	0.272	0.299	148,841	0.2822	-2.94%
2025-03-27	0	0.034	0.032	0.034	0.034	0.034	1,108,000	37,672	0.0340	0.299	0.281	0.299	0.299	0.299	126,083	0.2988	0.00%
2025-03-26	0	0.034	0.033	0.035	0.033	0.034	124,000	4,104	0.0331	0.299	0.290	0.308	0.290	0.299	14,110	0.2909	-2.86%
2025-03-25	0	0.035	0.033	0.035	0.030	0.035	19,060,000	651,496	0.0342	0.308	0.290	0.308	0.264	0.308	2,168,897	0.3004	9.37%
2025-03-24	0	0.032	0.030	0.034	0.030	0.032	792,000	25,328	0.0320	0.281	0.264	0.299	0.264	0.281	90,124	0.2810	3.23%
2025-03-21	0	0.031	0.030	0.032	-	-	20,000	620	0.0310	0.272	0.264	0.281	-	-	2,276	0.2724	0.00%
2025-03-20	0	0.031	0.031	0.032	0.031	0.031	627,702	19,443	0.0310	0.272	0.272	0.281	0.272	0.272	71,428	0.2722	-3.13%
2025-03-19	0	0.032	0.031	0.032	0.031	0.032	284,000	9,008	0.0317	0.281	0.272	0.281	0.272	0.281	32,317	0.2787	3.23%
2025-03-18	0	0.031	0.031	0.033	-	-	0	0	-	0.272	0.272	0.290	-	-	0	-	0.00%
2025-03-17	0	0.031	0.031	0.032	0.031	0.031	4,000	124	0.0310	0.272	0.272	0.281	0.272	0.272	455	0.2724	0.00%
2025-03-14	0	0.031	0.030	0.031	0.030	0.031	3,208,000	99,240	0.0309	0.272	0.264	0.272	0.264	0.272	365,048	0.2719	-3.13%
2025-03-13	0	0.032	0.031	0.033	0.032	0.032	620,000	19,840	0.0320	0.281	0.272	0.290	0.281	0.281	70,552	0.2812	0.00%
2025-03-12	0	0.032	0.031	0.033	-	-	0	0	-	0.281	0.272	0.290	-	-	0	-	0.00%
2025-03-11	0	0.032	0.032	0.033	0.031	0.032	1,044,000	33,388	0.0320	0.281	0.281	0.290	0.272	0.281	118,800	0.2810	-3.03%
2025-03-10	0	0.033	0.031	0.035	-	-	0	0	-	0.290	0.272	0.308	-	-	0	-	0.00%
2025-03-07	0	0.033	0.031	0.033	0.031	0.033	934,000	29,548	0.0316	0.290	0.272	0.290	0.272	0.290	106,283	0.2780	3.12%
2025-03-06	0	0.032	0.032	0.035	0.032	0.033	416,000	13,712	0.0330	0.281	0.281	0.308	0.281	0.290	47,338	0.2897	-3.03%
2025-03-05	0	0.033	0.033	0.034	0.033	0.034	692,000	22,844	0.0330	0.290	0.290	0.299	0.290	0.299	78,745	0.2901	-5.71%
2025-03-04	0	0.035	0.033	0.035	0.032	0.035	1,100,000	36,172	0.0329	0.308	0.290	0.308	0.281	0.308	125,172	0.2890	0.00%
2025-03-03	0	0.035	0.032	0.035	-	-	0	0	-	0.308	0.281	0.308	-	-	0	-	0.00%
2025-02-28	0	0.035	0.033	0.035	0.033	0.035	2,156,000	73,104	0.0339	0.308	0.290	0.308	0.290	0.308	245,338	0.2980	-2.78%
2025-02-27	0	0.036	0.036	0.037	0.034	0.034	216,000	7,344	0.0340	0.316	0.316	0.325	0.299	0.299	24,579	0.2988	0.00%
2025-02-26	0	0.036	0.036	0.037	0.034	0.035	328,000	11,272	0.0344	0.316	0.316	0.325	0.299	0.308	37,324	0.3020	2.86%
2025-02-25	0	0.035	0.034	0.037	-	-	0	0	-	0.308	0.299	0.325	-	-	0	-	0.00%
2025-02-24	0	0.035	0.034	0.037	0.034	0.035	748,000	26,160	0.0350	0.308	0.299	0.325	0.299	0.308	85,117	0.3073	0.00%
2025-02-21	0	0.035	0.035	0.037	0.034	0.036	172,000	5,908	0.0343	0.308	0.308	0.325	0.299	0.316	19,572	0.3019	-2.78%
2025-02-20	0	0.036	0.034	0.038	0.033	0.038	4,156,000	148,008	0.0356	0.316	0.299	0.334	0.290	0.334	472,924	0.3130	9.09%
2025-02-19	0	0.033	0.032	0.034	0.033	0.035	1,884,000	63,748	0.0338	0.290	0.281	0.299	0.290	0.308	214,386	0.2974	-5.71%
2025-02-18	0	0.035	0.034	0.036	0.032	0.036	2,024,000	71,428	0.0353	0.308	0.299	0.316	0.281	0.316	230,317	0.3101	2.94%
2025-02-17	0	0.034	0.032	0.034	0.033	0.034	1,140,000	38,160	0.0335	0.299	0.281	0.299	0.290	0.299	129,724	0.2942	0.00%
2025-02-14	0	0.034	0.033	0.034	0.033	0.035	6,808,000	229,680	0.0337	0.299	0.290	0.299	0.290	0.308	774,703	0.2965	-2.86%
2025-02-13	0	0.035	0.033	0.035	0.034	0.035	816,000	27,748	0.0340	0.308	0.290	0.308	0.299	0.308	92,855	0.2988	-2.78%
2025-02-12	0	0.036	0.033	0.036	0.033	0.036	2,660,000	88,532	0.0333	0.316	0.290	0.316	0.290	0.316	302,690	0.2925	5.88%
2025-02-11	0	0.034	0.034	0.035	0.033	0.034	2,608,000	88,540	0.0339	0.299	0.299	0.308	0.290	0.299	296,772	0.2983	-2.86%
2025-02-10	0	0.035	0.034	0.036	0.034	0.038	3,860,000	138,040	0.0358	0.308	0.299	0.316	0.299	0.334	439,241	0.3143	0.00%
2025-02-07	0	0.035	0.033	0.035	0.033	0.038	1,444,000	53,360	0.0370	0.308	0.290	0.308	0.290	0.334	164,317	0.3247	6.06%
2025-02-06	0	0.033	0.032	0.037	0.033	0.038	2,014,800	72,430	0.0359	0.290	0.281	0.325	0.290	0.334	229,270	0.3159	-8.33%
2025-02-05	0	0.036	0.032	0.036	0.036	0.038	12,000	444	0.0370	0.316	0.281	0.316	0.316	0.334	1,366	0.3252	5.88%
2025-02-04	0	0.034	0.032	0.034	0.034	0.035	64,000	2,200	0.0344	0.299	0.281	0.299	0.299	0.308	7,283	0.3021	-5.56%
2025-02-03	0	0.036	0.036	0.037	0.032	0.037	424,000	15,308	0.0361	0.316	0.316	0.325	0.281	0.325	48,248	0.3173	12.50%
2025-01-28	0	0.032	0.032	0.035	0.032	0.032	192,000	6,144	0.0320	0.281	0.281	0.308	0.281	0.281	21,848	0.2812	0.00%
2025-01-27	0	0.032	0.032	0.034	0.032	0.034	688,000	22,712	0.0330	0.281	0.281	0.299	0.281	0.299	78,290	0.2901	-5.88%
2025-01-24	0	0.034	0.030	0.034	0.033	0.034	700,000	23,600	0.0337	0.299	0.264	0.299	0.290	0.299	79,655	0.2963	3.03%
2025-01-23	0	0.033	0.030	0.033	0.030	0.033	188,000	5,952	0.0317	0.290	0.264	0.290	0.264	0.290	21,393	0.2782	3.12%
2025-01-22	0	0.032	0.031	0.032	0.032	0.032	2,316,000	74,112	0.0320	0.281	0.272	0.281	0.281	0.281	263,545	0.2812	3.23%
2025-01-21	0	0.031	0.030	0.032	-	-	0	0	-	0.272	0.264	0.281	-	-	0	-	0.00%
2025-01-20	0	0.031	0.031	0.032	0.030	0.031	192,000	5,812	0.0303	0.272	0.272	0.281	0.264	0.272	21,848	0.2660	0.00%
2025-01-17	0	0.031	0.030	0.031	0.030	0.031	1,456,000	44,844	0.0308	0.272	0.264	0.272	0.264	0.272	165,683	0.2707	-3.13%
2025-01-16	0	0.032	0.031	0.032	0.032	0.032	1,000,000	32,000	0.0320	0.281	0.272	0.281	0.281	0.281	113,793	0.2812	0.00%
2025-01-15	0	0.032	0.031	0.033	0.031	0.032	1,020,000	32,120	0.0315	0.281	0.272	0.290	0.272	0.281	116,069	0.2767	0.00%
2025-01-14	0	0.032	0.031	0.032	0.031	0.032	2,752,000	86,752	0.0315	0.281	0.272	0.281	0.272	0.281	313,159	0.2770	0.00%
2025-01-13	0	0.032	0.031	0.032	0.031	0.032	924,000	29,460	0.0319	0.281	0.272	0.281	0.272	0.281	105,145	0.2802	-3.03%
2025-01-10	0	0.033	0.033	0.035	0.033	0.033	536,000	17,688	0.0330	0.290	0.290	0.308	0.290	0.290	60,993	0.2900	-5.71%
2025-01-09	0	0.035	0.033	0.035	-	-	0	0	-	0.308	0.290	0.308	-	-	0	-	0.00%
2025-01-08	0	0.035	0.033	0.035	0.035	0.035	500,000	17,500	0.0350	0.308	0.290	0.308	0.308	0.308	56,897	0.3076	0.00%
2025-01-07	0	0.035	0.032	0.035	-	-	0	0	-	0.308	0.281	0.308	-	-	0	-	0.00%
2025-01-06	0	0.035	0.033	0.036	0.035	0.037	120,000	4,360	0.0363	0.308	0.290	0.316	0.308	0.325	13,655	0.3193	-2.78%
2025-01-03	0	0.036	0.032	0.036	-	-	40,000	1,360	0.0340	0.316	0.281	0.316	-	-	4,552	0.2988	0.00%
2025-01-02	0	0.036	0.034	0.036	-	-	0	0	-	0.316	0.299	0.316	-	-	0	-	0.00%
2024-12-31	0	0.036	0.034	0.037	-	-	0	0	-	0.316	0.299	0.325	-	-	0	-	0.00%
2024-12-30	0	0.036	0.036	0.037	0.036	0.036	8,000	288	0.0360	0.316	0.316	0.325	0.316	0.316	910	0.3164	0.00%
2024-12-27	0	0.036	0.036	0.037	0.035	0.041	736,000	27,888	0.0379	0.316	0.316	0.325	0.308	0.360	83,752	0.3330	-5.26%
2024-12-24	0	0.038	0.036	0.041	-	-	0	0	-	0.334	0.316	0.360	-	-	0	-	0.00%
2024-12-23	0	0.038	0.036	0.039	0.038	0.038	120,000	4,560	0.0380	0.334	0.316	0.343	0.334	0.334	13,655	0.3339	-2.56%
2024-12-20	0	0.039	0.036	0.039	0.036	0.039	676,000	24,960	0.0369	0.343	0.316	0.343	0.316	0.343	76,924	0.3245	5.41%
2024-12-19	0	0.037	0.036	0.041	0.037	0.038	13,548,000	501,296	0.0370	0.325	0.316	0.360	0.325	0.334	1,541,669	0.3252	5.71%
2024-12-18	0	0.035	0.035	0.038	0.035	0.035	48,000	1,680	0.0350	0.308	0.308	0.334	0.308	0.308	5,462	0.3076	-2.78%
2024-12-17	0	0.036	0.034	0.038	0.036	0.036	68,000	2,448	0.0360	0.316	0.299	0.334	0.316	0.316	7,738	0.3164	0.00%
2024-12-16	0	0.036	0.034	0.036	-	-	0	0	-	0.316	0.299	0.316	-	-	0	-	-2.70%
2024-12-13	0	0.037	0.034	0.038	0.037	0.037	232,000	8,584	0.0370	0.325	0.299	0.334	0.325	0.325	26,400	0.3252	2.78%
2024-12-12	0	0.036	0.036	0.038	0.035	0.036	1,088,000	39,088	0.0359	0.316	0.316	0.334	0.308	0.316	123,807	0.3157	0.00%
2024-12-11	0	0.036	0.034	0.036	0.036	0.036	420,000	15,120	0.0360	0.316	0.299	0.316	0.316	0.316	47,793	0.3164	0.00%
2024-12-10	0	0.036	0.036	0.038	0.036	0.038	420,000	15,380	0.0366	0.316	0.316	0.334	0.316	0.334	47,793	0.3218	0.00%
2024-12-09	0	0.036	0.035	0.038	0.033	0.036	6,148,000	210,544	0.0342	0.316	0.308	0.334	0.290	0.316	699,600	0.3009	-7.69%
2024-12-06	0	0.039	0.036	0.040	0.038	0.039	140,000	5,440	0.0389	0.343	0.316	0.352	0.334	0.343	15,931	0.3415	5.41%
2024-12-05	0	0.037	0.037	0.039	0.037	0.039	888,000	34,580	0.0389	0.325	0.325	0.343	0.325	0.343	101,048	0.3422	0.00%
2024-12-04	0	0.037	0.037	0.039	0.037	0.041	1,280,000	49,280	0.0385	0.325	0.325	0.343	0.325	0.360	145,655	0.3383	-5.13%
2024-12-03	0	0.039	0.038	0.041	0.038	0.042	1,872,000	73,796	0.0394	0.343	0.334	0.360	0.334	0.369	213,021	0.3464	-7.14%
2024-12-02	0	0.042	0.039	0.042	0.038	0.053	6,256,000	254,080	0.0406	0.369	0.343	0.369	0.334	0.466	711,890	0.3569	-25.00%
2024-11-29	0	0.056	0.038	0.054	0.035	0.058	3,716,000	131,656	0.0354	0.492	0.334	0.475	0.308	0.510	422,855	0.3114	51.35%
2024-11-28	0	0.037	0.035	0.037	-	-	0	0	-	0.325	0.308	0.325	-	-	0	-	0.00%
2024-11-27	0	0.037	0.036	0.038	0.035	0.037	1,092,000	38,372	0.0351	0.325	0.316	0.334	0.308	0.325	124,262	0.3088	5.71%
2024-11-26	0	0.035	0.034	0.036	0.034	0.037	2,356,000	84,236	0.0358	0.308	0.299	0.316	0.299	0.325	268,097	0.3142	0.00%
2024-11-25	0	0.035	0.035	0.038	0.035	0.035	12,000	420	0.0350	0.308	0.308	0.334	0.308	0.308	1,366	0.3076	-7.89%
2024-11-22	0	0.038	0.035	0.038	0.035	0.038	8,000	292	0.0365	0.334	0.308	0.334	0.308	0.334	910	0.3208	0.00%
2024-11-21	0	0.038	0.036	0.038	0.038	0.038	20,000	760	0.0380	0.334	0.316	0.334	0.334	0.334	2,276	0.3339	0.00%
2024-11-20	0	0.038	0.035	0.038	0.038	0.038	4,000	152	0.0380	0.334	0.308	0.334	0.334	0.334	455	0.3339	8.57%
2024-11-19	0	0.035	0.035	0.036	0.035	0.035	1,128,000	39,480	0.0350	0.308	0.308	0.316	0.308	0.308	128,359	0.3076	-2.78%
2024-11-18	0	0.036	0.036	0.039	0.036	0.036	848,000	30,528	0.0360	0.316	0.316	0.343	0.316	0.316	96,497	0.3164	0.00%
2024-11-15	0	0.036	0.036	0.039	0.035	0.042	1,532,000	57,668	0.0376	0.316	0.316	0.343	0.308	0.369	174,331	0.3308	-7.69%
2024-11-14	0	0.039	0.039	0.041	-	-	0	0	-	0.343	0.343	0.360	-	-	0	-	0.00%
2024-11-13	0	0.039	0.037	0.041	0.038	0.039	5,672,000	215,664	0.0380	0.343	0.325	0.360	0.334	0.343	645,434	0.3341	0.00%
2024-11-12	0	0.039	0.039	0.041	0.039	0.041	1,828,000	71,584	0.0392	0.343	0.343	0.360	0.343	0.360	208,014	0.3441	-2.50%
2024-11-11	0	0.040	0.040	0.042	0.039	0.041	972,000	38,880	0.0400	0.352	0.352	0.369	0.343	0.360	110,607	0.3515	-2.44%
2024-11-08	0	0.041	0.039	0.041	0.039	0.042	2,784,000	109,508	0.0393	0.360	0.343	0.360	0.343	0.369	316,800	0.3457	2.50%
2024-11-07	0	0.040	0.040	0.042	0.037	0.042	3,092,000	121,232	0.0392	0.352	0.352	0.369	0.325	0.369	351,848	0.3446	2.56%
2024-11-06	0	0.039	0.037	0.039	0.040	0.042	816,000	32,132	0.0394	0.343	0.325	0.343	0.352	0.369	92,855	0.3460	0.00%
2024-11-05	0	0.039	0.037	0.039	0.039	0.043	1,988,000	79,436	0.0400	0.343	0.325	0.343	0.343	0.378	226,221	0.3511	-9.30%
2024-11-04	0	0.043	0.038	0.043	0.040	0.043	512,000	21,844	0.0427	0.378	0.334	0.378	0.352	0.378	58,262	0.3749	13.16%
2024-11-01	0	0.038	0.038	0.040	0.038	0.040	2,408,000	95,116	0.0395	0.334	0.334	0.352	0.334	0.352	274,014	0.3471	-2.56%
2024-10-31	0	0.039	0.038	0.039	0.039	0.042	20,000	828	0.0414	0.343	0.334	0.343	0.343	0.369	2,276	0.3638	-7.14%
2024-10-30	0	0.042	0.041	0.042	0.035	0.048	7,692,000	304,076	0.0395	0.369	0.360	0.369	0.308	0.422	875,297	0.3474	10.53%
2024-10-29	0	0.038	0.036	0.038	0.036	0.039	400,000	14,916	0.0373	0.334	0.316	0.334	0.316	0.343	45,517	0.3277	2.70%
2024-10-28	0	0.037	0.036	0.037	0.036	0.040	2,428,000	92,564	0.0381	0.325	0.316	0.325	0.316	0.352	276,290	0.3350	-5.13%
2024-10-25	0	0.039	0.037	0.038	0.037	0.040	3,400,000	127,684	0.0376	0.343	0.325	0.334	0.325	0.352	386,897	0.3300	2.63%
2024-10-24	0	0.038	0.038	0.040	0.037	0.041	6,400,000	245,028	0.0383	0.334	0.334	0.352	0.325	0.360	728,276	0.3364	-11.63%
2024-10-23	0	0.043	0.043	0.044	0.043	0.045	492,000	21,832	0.0444	0.378	0.378	0.387	0.378	0.395	55,986	0.3900	-4.44%
2024-10-22	0	0.045	0.044	0.045	0.043	0.045	372,000	16,148	0.0434	0.395	0.387	0.395	0.378	0.395	42,331	0.3815	2.27%
2024-10-21	0	0.044	0.044	0.046	0.043	0.048	1,068,000	49,624	0.0465	0.387	0.387	0.404	0.378	0.422	121,531	0.4083	-4.35%
2024-10-18	0	0.046	0.043	0.046	0.042	0.047	1,536,000	69,464	0.0452	0.404	0.378	0.404	0.369	0.413	174,786	0.3974	6.98%
2024-10-17	0	0.043	0.042	0.045	0.043	0.050	2,124,000	97,344	0.0458	0.378	0.369	0.395	0.378	0.439	241,697	0.4028	2.38%
2024-10-16	0	0.042	0.042	0.043	0.041	0.049	14,144,000	608,300	0.0430	0.369	0.369	0.378	0.360	0.431	1,609,490	0.3779	-6.67%
2024-10-15	0	0.045	0.043	0.048	0.043	0.050	3,936,000	178,300	0.0453	0.395	0.378	0.422	0.378	0.439	447,890	0.3981	-8.16%
2024-10-14	0	0.049	0.047	0.049	0.045	0.050	12,668,000	614,840	0.0485	0.431	0.413	0.431	0.395	0.439	1,441,531	0.4265	8.89%
2024-10-10	0	0.045	0.045	0.049	0.044	0.050	5,916,000	279,704	0.0473	0.395	0.395	0.431	0.387	0.439	673,200	0.4155	-4.26%
2024-10-09	0	0.047	0.047	0.050	0.043	0.050	8,866,000	401,794	0.0453	0.413	0.413	0.439	0.378	0.439	1,008,890	0.3983	-9.62%
2024-10-08	0	0.052	0.052	0.054	0.050	0.066	13,696,000	749,540	0.0547	0.457	0.457	0.475	0.439	0.580	1,558,510	0.4809	-18.75%
2024-10-07	0	0.064	0.062	0.064	0.058	0.068	22,916,000	1,445,688	0.0631	0.562	0.545	0.562	0.510	0.598	2,607,683	0.5544	4.92%
2024-10-04	0	0.061	0.060	0.061	0.053	0.068	38,048,000	2,390,288	0.0628	0.536	0.527	0.536	0.466	0.598	4,329,600	0.5521	19.61%
2024-10-03	0	0.051	0.050	0.051	0.045	0.066	47,456,000	2,683,492	0.0565	0.448	0.439	0.448	0.395	0.580	5,400,166	0.4969	-13.56%
2024-10-02	0	0.059	0.059	0.060	0.043	0.065	86,260,000	4,798,162	0.0556	0.518	0.518	0.527	0.378	0.571	9,815,793	0.4888	47.50%
2024-09-30	0	0.040	0.039	0.040	0.030	0.041	44,228,000	1,666,232	0.0377	0.352	0.343	0.352	0.264	0.360	5,032,841	0.3311	25.00%
2024-09-27	0	0.032	0.031	0.032	0.030	0.032	14,532,000	449,852	0.0310	0.281	0.272	0.281	0.264	0.281	1,653,641	0.2720	-3.03%
2024-09-26	0	0.033	0.031	0.033	0.030	0.033	900,000	28,008	0.0311	0.290	0.272	0.290	0.264	0.290	102,414	0.2735	0.00%
2024-09-25	0	0.033	0.031	0.033	0.032	0.033	564,000	18,120	0.0321	0.290	0.272	0.290	0.281	0.290	64,179	0.2823	0.00%
2024-09-24	0	0.033	0.032	0.033	0.031	0.035	1,096,000	35,344	0.0322	0.290	0.281	0.290	0.272	0.308	124,717	0.2834	-2.94%
2024-09-23	0	0.034	0.028	0.034	0.032	0.034	792,000	25,576	0.0323	0.299	0.246	0.299	0.281	0.299	90,124	0.2838	0.00%
2024-09-20	0	0.034	0.032	0.034	0.033	0.034	316,000	10,444	0.0331	0.299	0.281	0.299	0.290	0.299	35,959	0.2904	-2.86%
2024-09-19	0	0.035	0.032	0.035	0.032	0.035	220,000	7,612	0.0346	0.308	0.281	0.308	0.281	0.308	25,034	0.3041	0.00%
2024-09-17	0	0.035	0.034	0.035	0.031	0.035	3,224,000	104,580	0.0324	0.308	0.299	0.308	0.272	0.308	366,869	0.2851	0.00%
2024-09-16	0	0.035	0.032	0.035	0.034	0.037	5,796,000	208,648	0.0360	0.308	0.281	0.308	0.299	0.325	659,545	0.3164	-5.41%
2024-09-13	0	0.037	0.033	0.037	-	-	0	0	-	0.325	0.290	0.325	-	-	0	-	0.00%
2024-09-12	0	0.037	0.035	0.037	0.035	0.037	168,000	5,948	0.0354	0.325	0.308	0.325	0.308	0.325	19,117	0.3111	0.00%
2024-09-11	0	0.037	0.036	0.037	0.037	0.037	4,300,000	159,100	0.0370	0.325	0.316	0.325	0.325	0.325	489,310	0.3252	0.00%
2024-09-10	0	0.037	0.034	0.037	0.034	0.039	768,000	26,880	0.0350	0.325	0.299	0.325	0.299	0.343	87,393	0.3076	8.82%
2024-09-09	0	0.034	0.032	0.034	-	-	0	0	-	0.299	0.281	0.299	-	-	0	-	0.00%
2024-09-05	0	0.034	0.032	0.034	0.034	0.034	612,000	20,808	0.0340	0.299	0.281	0.299	0.299	0.299	69,641	0.2988	0.00%
2024-09-04	0	0.034	0.033	0.034	0.032	0.034	2,540,000	86,352	0.0340	0.299	0.290	0.299	0.281	0.299	289,034	0.2988	0.00%
2024-09-03	0	0.034	0.032	0.035	0.032	0.034	7,116,000	241,840	0.0340	0.299	0.281	0.308	0.281	0.299	809,752	0.2987	-2.86%
2024-09-02	0	0.035	0.032	0.035	-	-	0	0	-	0.308	0.281	0.308	-	-	0	-	0.00%
2024-08-30	0	0.035	0.033	0.035	-	-	0	0	-	0.308	0.290	0.308	-	-	0	-	0.00%
2024-08-29	0	0.035	0.033	0.035	0.033	0.035	948,000	32,284	0.0341	0.308	0.290	0.308	0.290	0.308	107,876	0.2993	2.94%
2024-08-28	0	0.034	0.032	0.034	0.034	0.034	148,000	5,032	0.0340	0.299	0.281	0.299	0.299	0.299	16,841	0.2988	0.00%
2024-08-27	0	0.034	0.032	0.034	0.033	0.035	1,208,000	39,876	0.0330	0.299	0.281	0.299	0.290	0.308	137,462	0.2901	-2.86%
2024-08-26	0	0.035	0.032	0.035	0.031	0.035	1,156,000	39,544	0.0342	0.308	0.281	0.308	0.272	0.308	131,545	0.3006	-2.78%
2024-08-23	0	0.036	0.034	0.036	0.034	0.037	832,000	30,464	0.0366	0.316	0.299	0.316	0.299	0.325	94,676	0.3218	0.00%
2024-08-22	0	0.036	0.034	0.036	0.035	0.036	404,000	14,444	0.0358	0.316	0.299	0.316	0.308	0.316	45,972	0.3142	2.86%
2024-08-21	0	0.035	0.033	0.036	-	-	0	0	-	0.308	0.290	0.316	-	-	0	-	0.00%
2024-08-20	0	0.035	0.032	0.035	0.035	0.038	28,000	1,000	0.0357	0.308	0.281	0.308	0.308	0.334	3,186	0.3139	9.37%
2024-08-19	0	0.032	0.032	0.035	0.031	0.035	2,760,000	88,696	0.0321	0.281	0.281	0.308	0.272	0.308	314,069	0.2824	-11.11%
2024-08-16	0	0.036	0.036	0.037	0.035	0.035	20,000	700	0.0350	0.316	0.316	0.325	0.308	0.308	2,276	0.3076	-2.70%
2024-08-15	0	0.037	0.036	0.037	-	-	52,000	1,872	0.0360	0.325	0.316	0.325	-	-	5,917	0.3164	0.00%
2024-08-14	0	0.037	0.036	0.037	0.036	0.038	3,360,000	121,912	0.0363	0.325	0.316	0.325	0.316	0.334	382,345	0.3189	-5.13%
2024-08-13	0	0.039	0.037	0.039	0.037	0.039	4,348,000	162,776	0.0374	0.343	0.325	0.343	0.325	0.343	494,772	0.3290	0.00%
2024-08-12	0	0.039	0.036	0.039	0.036	0.040	4,144,000	152,608	0.0368	0.343	0.316	0.343	0.316	0.352	471,559	0.3236	-2.50%
2024-08-09	0	0.040	0.036	0.042	-	-	4,000	140	0.0350	0.352	0.316	0.369	-	-	455	0.3076	0.00%
2024-08-08	0	0.040	0.040	0.041	0.040	0.040	380,000	15,200	0.0400	0.352	0.352	0.360	0.352	0.352	43,241	0.3515	0.00%
2024-08-07	0	0.040	0.037	0.041	0.040	0.040	520,000	20,800	0.0400	0.352	0.325	0.360	0.352	0.352	59,172	0.3515	2.56%
2024-08-06	0	0.039	0.036	0.039	0.038	0.039	104,000	4,032	0.0388	0.343	0.316	0.343	0.334	0.343	11,834	0.3407	0.00%
2024-08-05	0	0.039	0.036	0.039	0.034	0.041	7,032,000	255,572	0.0363	0.343	0.316	0.343	0.299	0.360	800,193	0.3194	0.00%
2024-08-02	0	0.039	0.034	0.039	-	-	0	0	-	0.343	0.299	0.343	-	-	0	-	0.00%
2024-08-01	0	0.039	0.035	0.039	0.035	0.039	32,000	1,232	0.0385	0.343	0.308	0.343	0.308	0.343	3,641	0.3383	-2.50%
2024-07-31	0	0.040	0.037	0.040	0.033	0.042	1,560,000	55,672	0.0357	0.352	0.325	0.352	0.290	0.369	177,517	0.3136	0.00%
2024-07-30	0	0.040	0.036	0.040	0.040	0.041	100,000	4,056	0.0406	0.352	0.316	0.352	0.352	0.360	11,379	0.3564	-2.44%
2024-07-29	0	0.041	0.038	0.042	0.036	0.047	3,844,000	157,820	0.0411	0.360	0.334	0.369	0.316	0.413	437,421	0.3608	-12.77%
2024-07-26	0	0.047	0.040	0.047	0.048	0.050	40,000	1,972	0.0493	0.413	0.352	0.413	0.422	0.439	4,552	0.4332	4.44%
2024-07-25	0	0.045	0.040	0.045	0.041	0.046	624,000	25,688	0.0412	0.395	0.352	0.395	0.360	0.404	71,007	0.3618	-6.25%
2024-07-24	0	0.048	0.041	0.048	0.039	0.049	1,636,000	69,752	0.0426	0.422	0.360	0.422	0.343	0.431	186,166	0.3747	6.67%
2024-07-23	0	0.045	0.041	0.045	0.041	0.046	160,000	6,888	0.0431	0.395	0.360	0.395	0.360	0.404	18,207	0.3783	-4.26%
2024-07-22	0	0.047	0.041	0.047	-	-	0	0	-	0.413	0.360	0.413	-	-	0	-	0.00%
2024-07-19	0	0.047	0.042	0.048	0.042	0.050	472,000	21,416	0.0454	0.413	0.369	0.422	0.369	0.439	53,710	0.3987	0.00%
2024-07-18	0	0.047	0.046	0.048	0.041	0.047	1,928,000	85,848	0.0445	0.413	0.404	0.422	0.360	0.413	219,393	0.3913	2.17%
2024-07-17	0	0.046	0.037	0.046	0.037	0.046	1,752,000	76,920	0.0439	0.404	0.325	0.404	0.325	0.404	199,366	0.3858	2.22%
2024-07-16	0	0.045	0.044	0.046	0.043	0.045	3,300,000	144,800	0.0439	0.395	0.387	0.404	0.378	0.395	375,517	0.3856	0.00%
2024-07-15	0	0.045	0.039	0.046	0.042	0.045	104,000	4,536	0.0436	0.395	0.343	0.404	0.369	0.395	11,834	0.3833	2.27%
2024-07-12	0	0.044	0.042	0.046	0.044	0.045	1,224,000	54,080	0.0442	0.387	0.369	0.404	0.387	0.395	139,283	0.3883	-2.22%
2024-07-11	0	0.045	0.042	0.045	0.042	0.045	1,676,000	72,872	0.0435	0.395	0.369	0.395	0.369	0.395	190,717	0.3821	0.00%
2024-07-10	0	0.045	0.040	0.045	0.042	0.045	120,000	5,148	0.0429	0.395	0.352	0.395	0.369	0.395	13,655	0.3770	0.00%
2024-07-09	0	0.045	0.040	0.046	0.041	0.045	1,496,000	63,380	0.0424	0.395	0.352	0.404	0.360	0.395	170,234	0.3723	0.00%
2024-07-08	0	0.045	0.045	0.046	0.045	0.045	944,000	42,480	0.0450	0.395	0.395	0.404	0.395	0.395	107,421	0.3955	0.00%
2024-07-05	0	0.045	0.042	0.045	0.042	0.046	1,692,000	73,268	0.0433	0.395	0.369	0.395	0.369	0.404	192,538	0.3805	0.00%
2024-07-04	0	0.045	0.044	0.045	0.044	0.045	1,888,000	83,080	0.0440	0.395	0.387	0.395	0.387	0.395	214,841	0.3867	2.27%
2024-07-03	0	0.044	0.044	0.046	0.044	0.048	2,624,000	116,420	0.0444	0.387	0.387	0.404	0.387	0.422	298,593	0.3899	-6.38%
2024-07-02	0	0.047	0.045	0.047	0.040	0.047	10,168,000	465,384	0.0458	0.413	0.395	0.413	0.352	0.413	1,157,048	0.4022	-6.00%
2024-06-28	0	0.050	0.049	0.050	0.049	0.050	768,000	37,800	0.0492	0.439	0.431	0.439	0.431	0.439	87,393	0.4325	-1.96%
2024-06-27	0	0.051	0.047	0.051	0.050	0.052	44,000	2,244	0.0510	0.448	0.413	0.448	0.439	0.457	5,007	0.4482	2.00%
2024-06-26	0	0.050	0.046	0.050	0.041	0.050	2,160,000	99,516	0.0461	0.439	0.404	0.439	0.360	0.439	245,793	0.4049	2.04%
2024-06-25	0	0.049	0.047	0.050	0.048	0.050	812,000	40,308	0.0496	0.431	0.413	0.439	0.422	0.439	92,400	0.4362	-2.00%
2024-06-24	0	0.050	0.049	0.050	0.048	0.051	6,128,000	300,024	0.0490	0.439	0.431	0.439	0.422	0.448	697,324	0.4303	-1.96%
2024-06-21	0	0.051	0.048	0.051	0.048	0.051	1,700,000	84,704	0.0498	0.448	0.422	0.448	0.422	0.448	193,448	0.4379	-3.77%
2024-06-20	0	0.053	0.050	0.053	0.050	0.053	1,116,000	56,636	0.0507	0.466	0.439	0.466	0.439	0.466	126,993	0.4460	6.00%
2024-06-19	0	0.050	0.049	0.050	0.049	0.053	1,396,000	69,492	0.0498	0.439	0.431	0.439	0.431	0.466	158,855	0.4375	-5.66%
2024-06-18	0	0.053	0.051	0.053	0.050	0.053	376,000	19,168	0.0510	0.466	0.448	0.466	0.439	0.466	42,786	0.4480	-1.85%
2024-06-17	0	0.054	0.051	0.054	0.051	0.054	360,000	19,148	0.0532	0.475	0.448	0.475	0.448	0.475	40,966	0.4674	0.00%
2024-06-14	0	0.054	0.051	0.054	0.051	0.059	2,708,000	148,096	0.0547	0.475	0.448	0.475	0.448	0.518	308,152	0.4806	3.85%
2024-06-13	0	0.052	0.052	0.054	0.049	0.056	9,160,000	480,432	0.0524	0.457	0.457	0.475	0.431	0.492	1,042,345	0.4609	8.33%
2024-06-12	0	0.048	0.048	0.050	0.047	0.055	5,972,000	299,396	0.0501	0.422	0.422	0.439	0.413	0.483	679,572	0.4406	-12.73%
2024-06-11	0	0.055	0.052	0.055	0.052	0.055	2,716,000	142,336	0.0524	0.483	0.457	0.483	0.457	0.483	309,062	0.4605	1.85%
2024-06-07	0	0.054	0.053	0.054	0.054	0.056	6,056,000	333,408	0.0551	0.475	0.466	0.475	0.475	0.492	689,131	0.4838	-6.90%
2024-06-06	0	0.058	0.059	0.060	0.052	0.069	3,508,000	209,940	0.0598	0.510	0.518	0.527	0.457	0.606	399,186	0.5259	3.57%
2024-06-05	0	0.056	0.057	0.058	0.056	0.065	5,800,000	337,608	0.0582	0.492	0.501	0.510	0.492	0.571	660,000	0.5115	-8.20%
2024-06-04	0	0.061	0.060	0.061	0.053	0.083	42,260,000	2,931,256	0.0694	0.536	0.527	0.536	0.466	0.729	4,808,897	0.6095	15.09%
2024-06-03	0	0.053	0.050	0.053	0.050	0.053	2,208,000	112,964	0.0512	0.466	0.439	0.466	0.439	0.466	251,255	0.4496	0.00%
2024-05-31	0	0.053	0.050	0.053	0.050	0.056	6,656,000	345,596	0.0519	0.466	0.439	0.466	0.439	0.492	757,407	0.4563	-3.64%
2024-05-30	0	0.055	0.053	0.055	0.052	0.062	16,416,000	920,608	0.0561	0.483	0.466	0.483	0.457	0.545	1,868,028	0.4928	-15.38%
2024-05-29	0	0.065	0.063	0.065	0.062	0.068	7,236,000	459,356	0.0635	0.571	0.554	0.571	0.545	0.598	823,407	0.5579	-2.99%
2024-05-28	0	0.067	0.064	0.067	0.063	0.068	9,144,000	588,968	0.0644	0.589	0.562	0.589	0.554	0.598	1,040,524	0.5660	-2.90%
2024-05-27	0	0.069	0.069	0.070	0.066	0.073	10,644,000	724,988	0.0681	0.606	0.606	0.615	0.580	0.642	1,211,214	0.5986	-4.17%
2024-05-24	0	0.072	0.072	0.074	0.072	0.092	53,660,000	4,338,552	0.0809	0.633	0.633	0.650	0.633	0.808	6,106,138	0.7105	-13.25%
2024-05-23	0	0.083	0.082	0.083	0.065	0.110	137,508,000	11,569,892	0.0841	0.729	0.721	0.729	0.571	0.967	15,647,462	0.7394	38.33%
2024-05-22	0	0.060	0.059	0.060	0.058	0.060	4,540,000	270,584	0.0596	0.527	0.518	0.527	0.510	0.527	516,621	0.5238	0.00%
2024-05-21	0	0.060	0.060	0.063	0.058	0.066	1,404,000	86,768	0.0618	0.527	0.527	0.554	0.510	0.580	159,766	0.5431	-3.23%
2024-05-20	0	0.062	0.062	0.064	0.058	0.100	16,264,000	1,109,224	0.0682	0.545	0.545	0.562	0.510	0.879	1,850,731	0.5993	14.81%
2024-05-17	0	0.054	0.053	0.054	0.053	0.055	7,416,000	396,236	0.0534	0.475	0.466	0.475	0.466	0.483	843,890	0.4695	-3.57%
2024-05-16	0	0.056	0.055	0.057	0.053	0.056	20,348,000	1,098,944	0.0540	0.492	0.483	0.501	0.466	0.492	2,315,462	0.4746	-1.75%
2024-05-14	0	0.057	0.056	0.057	0.057	0.059	508,000	29,580	0.0582	0.501	0.492	0.501	0.501	0.518	57,807	0.5117	-3.39%
2024-05-13	0	0.059	0.059	0.060	0.059	0.059	24,000	1,416	0.0590	0.518	0.518	0.527	0.518	0.518	2,731	0.5185	-3.28%
2024-05-10	0	0.061	0.059	0.061	0.061	0.061	60,000	3,660	0.0610	0.536	0.518	0.536	0.536	0.536	6,828	0.5361	0.00%
2024-05-09	0	0.061	0.059	0.061	0.059	0.061	188,000	11,228	0.0597	0.536	0.518	0.536	0.518	0.536	21,393	0.5248	0.00%
2024-05-08	0	0.061	0.060	0.061	0.061	0.061	200,000	12,200	0.0610	0.536	0.527	0.536	0.536	0.536	22,759	0.5361	0.00%
2024-05-07	0	0.061	0.059	0.061	0.059	0.061	1,488,000	90,668	0.0609	0.536	0.518	0.536	0.518	0.536	169,324	0.5355	0.00%
2024-05-06	0	0.061	0.060	0.061	-	-	0	0	-	0.536	0.527	0.536	-	-	0	-	0.00%
2024-05-03	0	0.061	0.060	0.061	-	-	0	0	-	0.536	0.527	0.536	-	-	0	-	0.00%
2024-05-02	0	0.061	0.060	0.061	0.060	0.061	21,148,000	1,269,096	0.0600	0.536	0.527	0.536	0.527	0.536	2,406,497	0.5274	0.00%
2024-04-30	0	0.061	0.059	0.061	0.059	0.062	588,000	35,700	0.0607	0.536	0.518	0.536	0.518	0.545	66,910	0.5335	-1.61%
2024-04-29	0	0.062	0.060	0.062	0.058	0.062	808,000	49,020	0.0607	0.545	0.527	0.545	0.510	0.545	91,945	0.5331	-1.59%
2024-04-26	0	0.063	0.061	0.064	0.055	0.063	2,064,000	125,808	0.0610	0.554	0.536	0.562	0.483	0.554	234,869	0.5357	-1.56%
2024-04-25	0	0.064	0.061	0.064	0.064	0.065	180,000	11,540	0.0641	0.562	0.536	0.562	0.562	0.571	20,483	0.5634	-3.03%
2024-04-24	0	0.066	0.063	0.066	0.063	0.066	2,404,000	154,332	0.0642	0.580	0.554	0.580	0.554	0.580	273,559	0.5642	0.00%
2024-04-23	0	0.066	0.063	0.066	0.063	0.066	1,824,000	115,940	0.0636	0.580	0.554	0.580	0.554	0.580	207,559	0.5586	-1.49%
2024-04-22	0	0.067	0.064	0.068	0.062	0.068	7,324,000	490,380	0.0670	0.589	0.562	0.598	0.545	0.598	833,421	0.5884	-4.29%
2024-04-19	0	0.070	0.065	0.071	0.070	0.070	3,192,000	223,440	0.0700	0.615	0.571	0.624	0.615	0.615	363,228	0.6152	-2.78%
2024-04-18	0	0.072	0.069	0.072	0.070	0.075	9,532,000	680,048	0.0713	0.633	0.606	0.633	0.615	0.659	1,084,676	0.6270	0.00%
2024-04-17	0	0.072	0.070	0.072	0.070	0.084	6,604,000	474,760	0.0719	0.633	0.615	0.633	0.615	0.738	751,490	0.6318	-15.29%
2024-04-16	0	0.085	0.081	0.087	0.079	0.085	852,000	69,496	0.0816	0.747	0.712	0.765	0.694	0.747	96,952	0.7168	-4.49%
2024-04-15	0	0.089	0.082	0.089	0.082	0.089	784,000	66,996	0.0855	0.782	0.721	0.782	0.721	0.782	89,214	0.7510	0.00%
2024-04-12	0	0.089	0.084	0.089	0.084	0.089	168,000	14,692	0.0875	0.782	0.738	0.782	0.738	0.782	19,117	0.7685	-1.11%
2024-04-11	0	0.090	0.084	0.090	-	-	0	0	-	0.791	0.738	0.791	-	-	0	-	-2.17%
2024-04-10	0	0.092	0.094	0.096	0.092	0.095	516,000	48,412	0.0938	0.808	0.826	0.844	0.808	0.835	58,717	0.8245	-5.15%
2024-04-09	0	0.097	0.093	0.097	0.098	0.098	100,000	9,800	0.0980	0.852	0.817	0.852	0.861	0.861	11,379	0.8612	-2.02%
2024-04-08	0	0.099	0.093	0.099	0.093	0.100	548,000	52,524	0.0958	0.870	0.817	0.870	0.817	0.879	62,359	0.8423	-1.00%
2024-04-05	0	0.100	0.096	0.100	0.098	0.100	1,108,000	109,072	0.0984	0.879	0.844	0.879	0.861	0.879	126,083	0.8651	-1.96%
2024-04-03	0	0.102	0.096	0.102	0.093	0.102	444,000	41,328	0.0931	0.896	0.844	0.896	0.817	0.896	50,524	0.8180	-1.92%
2024-04-02	0	0.104	0.096	0.104	0.100	0.105	436,000	44,924	0.1030	0.914	0.844	0.914	0.879	0.923	49,614	0.9055	-0.95%
2024-03-28	0	0.105	0.087	0.105	0.091	0.105	212,000	19,620	0.0925	0.923	0.765	0.923	0.800	0.923	24,124	0.8133	-0.94%
2024-03-27	0	0.106	0.095	0.106	0.100	0.106	64,000	6,496	0.1015	0.932	0.835	0.932	0.879	0.932	7,283	0.8920	-0.93%
2024-03-26	0	0.107	0.099	0.107	0.099	0.108	252,000	26,540	0.1053	0.940	0.870	0.940	0.870	0.949	28,676	0.9255	2.88%
2024-03-25	0	0.104	0.095	0.104	0.095	0.104	772,000	77,632	0.1006	0.914	0.835	0.914	0.835	0.914	87,848	0.8837	0.97%
2024-03-22	0	0.103	0.091	0.103	-	-	0	0	-	0.905	0.800	0.905	-	-	0	-	0.00%
2024-03-21	0	0.103	0.101	0.103	0.101	0.115	8,024,000	856,024	0.1067	0.905	0.888	0.905	0.888	1.011	913,076	0.9375	-9.65%
2024-03-20	0	0.114	0.103	0.114	0.106	0.115	428,000	45,984	0.1074	1.002	0.905	1.002	0.932	1.011	48,703	0.9442	-1.72%
2024-03-19	0	0.116	0.110	0.116	0.110	0.117	4,540,000	511,784	0.1127	1.019	0.967	1.019	0.967	1.028	516,621	0.9906	0.87%
2024-03-18	0	0.115	0.114	0.115	0.112	0.115	372,000	41,676	0.1120	1.011	1.002	1.011	0.984	1.011	42,331	0.9845	-1.71%
2024-03-15	0	0.117	0.114	0.117	0.115	0.130	2,892,000	335,376	0.1160	1.028	1.002	1.028	1.011	1.142	329,090	1.0191	-1.68%
2024-03-14	0	0.119	0.112	0.119	-	-	0	0	-	1.046	0.984	1.046	-	-	0	-	0.00%
2024-03-13	0	0.119	0.115	0.119	0.119	0.119	1,948,000	231,812	0.1190	1.046	1.011	1.046	1.046	1.046	221,669	1.0458	-0.83%
2024-03-12	0	0.120	0.114	0.120	0.112	0.120	1,116,000	130,624	0.1170	1.055	1.002	1.055	0.984	1.055	126,993	1.0286	2.56%
2024-03-11	0	0.117	0.117	0.118	0.110	0.115	340,000	38,480	0.1132	1.028	1.028	1.037	0.967	1.011	38,690	0.9946	-4.88%
2024-03-08	0	0.123	0.119	0.123	0.124	0.128	48,000	5,984	0.1247	1.081	1.046	1.081	1.090	1.125	5,462	1.0956	-0.81%
2024-03-07	0	0.124	0.116	0.124	0.112	0.125	1,032,000	120,904	0.1172	1.090	1.019	1.090	0.984	1.098	117,434	1.0295	5.98%
2024-03-06	0	0.117	0.110	0.117	0.110	0.117	368,000	40,812	0.1109	1.028	0.967	1.028	0.967	1.028	41,876	0.9746	-0.85%
2024-03-05	0	0.118	0.111	0.118	-	-	0	0	-	1.037	0.975	1.037	-	-	0	-	-0.84%
2024-03-04	0	0.119	0.112	0.119	0.110	0.119	10,100,000	1,111,528	0.1101	1.046	0.984	1.046	0.967	1.046	1,149,310	0.9671	0.00%
2024-03-01	0	0.119	0.113	0.119	0.113	0.119	92,000	10,456	0.1137	1.046	0.993	1.046	0.993	1.046	10,469	0.9988	2.59%
2024-02-29	0	0.116	0.116	0.117	0.116	0.120	612,000	71,504	0.1168	1.019	1.019	1.028	1.019	1.055	69,641	1.0267	-6.45%
2024-02-28	0	0.124	0.117	0.124	0.121	0.125	152,000	18,560	0.1221	1.090	1.028	1.090	1.063	1.098	17,297	1.0730	4.20%
2024-02-27	0	0.119	0.116	0.119	0.119	0.126	956,000	115,940	0.1213	1.046	1.019	1.046	1.046	1.107	108,786	1.0658	-9.85%
2024-02-26	0	0.132	0.124	0.132	0.120	0.140	1,948,000	244,252	0.1254	1.160	1.090	1.160	1.055	1.230	221,669	1.1019	1.54%
2024-02-23	0	0.130	0.122	0.127	0.120	0.130	2,276,000	287,408	0.1263	1.142	1.072	1.116	1.055	1.142	258,993	1.1097	10.17%
2024-02-22	0	0.118	0.116	0.119	0.112	0.118	1,820,000	208,264	0.1144	1.037	1.019	1.046	0.984	1.037	207,103	1.0056	3.51%
2024-02-21	0	0.114	0.110	0.114	0.110	0.115	2,028,000	225,040	0.1110	1.002	0.967	1.002	0.967	1.011	230,772	0.9752	-4.20%
2024-02-20	0	0.119	0.112	0.119	0.113	0.120	1,008,000	116,444	0.1155	1.046	0.984	1.046	0.993	1.055	114,703	1.0152	0.00%
2024-02-19	0	0.119	0.114	0.119	0.116	0.120	1,024,000	121,056	0.1182	1.046	1.002	1.046	1.019	1.055	116,524	1.0389	2.59%
2024-02-16	0	0.116	0.112	0.115	0.105	0.119	3,316,000	372,224	0.1123	1.019	0.984	1.011	0.923	1.046	377,338	0.9864	-2.52%
2024-02-15	0	0.119	0.111	0.119	-	-	0	0	-	1.046	0.975	1.046	-	-	0	-	0.00%
2024-02-14	0	0.119	0.110	0.125	-	-	0	0	-	1.046	0.967	1.098	-	-	0	-	0.00%
2024-02-09	0	0.119	0.114	0.120	-	-	0	0	-	1.046	1.002	1.055	-	-	0	-	0.00%
2024-02-08	0	0.119	0.114	0.119	-	-	0	0	-	1.046	1.002	1.046	-	-	0	-	-2.46%
2024-02-07	0	0.122	0.114	0.122	0.118	0.122	200,000	23,720	0.1186	1.072	1.002	1.072	1.037	1.072	22,759	1.0422	2.52%
2024-02-06	0	0.119	0.113	0.119	0.113	0.120	1,068,000	123,084	0.1152	1.046	0.993	1.046	0.993	1.055	121,531	1.0128	-6.30%
2024-02-05	0	0.127	0.113	0.127	0.112	0.128	648,000	76,376	0.1179	1.116	0.993	1.116	0.984	1.125	73,738	1.0358	4.96%
2024-02-02	0	0.121	0.113	0.121	0.113	0.121	912,000	106,136	0.1164	1.063	0.993	1.063	0.993	1.063	103,779	1.0227	1.68%
2024-02-01	0	0.119	0.114	0.119	-	-	0	0	-	1.046	1.002	1.046	-	-	0	-	0.00%
2024-01-31	0	0.119	0.114	0.119	0.112	0.122	2,080,000	239,504	0.1151	1.046	1.002	1.046	0.984	1.072	236,690	1.0119	-0.83%
2024-01-30	0	0.120	0.115	0.120	0.110	0.120	1,060,000	122,472	0.1155	1.055	1.011	1.055	0.967	1.055	120,621	1.0153	0.84%
2024-01-29	0	0.119	0.108	0.119	0.101	0.120	4,684,000	506,172	0.1081	1.046	0.949	1.046	0.888	1.055	533,007	0.9497	-3.25%
2024-01-26	0	0.123	0.105	0.123	0.114	0.125	732,000	85,544	0.1169	1.081	0.923	1.081	1.002	1.098	83,297	1.0270	5.13%
2024-01-25	0	0.117	0.122	0.125	0.116	0.125	548,000	63,684	0.1162	1.028	1.072	1.098	1.019	1.098	62,359	1.0213	-0.85%
2024-01-24	0	0.118	0.116	0.118	0.116	0.119	68,000	8,016	0.1179	1.037	1.019	1.037	1.019	1.046	7,738	1.0359	-0.84%
2024-01-23	0	0.119	0.115	0.125	0.115	0.119	1,270,000	150,066	0.1182	1.046	1.011	1.098	1.011	1.046	144,517	1.0384	-4.03%
2024-01-22	0	0.124	0.112	0.124	0.115	0.134	1,064,000	128,468	0.1207	1.090	0.984	1.090	1.011	1.178	121,076	1.0611	-1.59%
2024-01-19	0	0.126	0.122	0.126	0.126	0.126	68,000	8,568	0.1260	1.107	1.072	1.107	1.107	1.107	7,738	1.1073	-3.08%
2024-01-18	0	0.130	0.123	0.130	-	-	0	0	-	1.142	1.081	1.142	-	-	0	-	-1.52%
2024-01-17	0	0.132	0.125	0.132	0.130	0.136	4,496,000	606,340	0.1349	1.160	1.098	1.160	1.142	1.195	511,614	1.1852	-4.35%
2024-01-16	0	0.138	0.134	0.138	0.134	0.141	3,728,000	510,796	0.1370	1.213	1.178	1.213	1.178	1.239	424,221	1.2041	-4.17%
2024-01-15	0	0.144	0.135	0.144	-	-	0	0	-	1.265	1.186	1.265	-	-	0	-	-2.04%
2024-01-12	0	0.147	0.135	0.147	-	-	0	0	-	1.292	1.186	1.292	-	-	0	-	-0.68%
2024-01-11	0	0.148	0.131	0.150	0.141	0.148	836,000	120,772	0.1445	1.301	1.151	1.318	1.239	1.301	95,131	1.2695	4.23%
2024-01-10	0	0.142	0.132	0.142	0.141	0.143	464,000	65,792	0.1418	1.248	1.160	1.248	1.239	1.257	52,800	1.2461	0.71%
2024-01-09	0	0.141	0.136	0.141	0.136	0.141	384,000	53,184	0.1385	1.239	1.195	1.239	1.195	1.239	43,697	1.2171	0.00%
2024-01-08	0	0.141	0.133	0.142	-	-	0	0	-	1.239	1.169	1.248	-	-	0	-	0.00%
2024-01-05	0	0.141	0.137	0.142	0.140	0.141	1,956,000	273,996	0.1401	1.239	1.204	1.248	1.230	1.239	222,579	1.2310	-0.70%
2024-01-04	0	0.142	0.141	0.142	0.141	0.152	760,000	109,360	0.1439	1.248	1.239	1.248	1.239	1.336	86,483	1.2645	-7.79%
2024-01-03	0	0.154	0.141	0.154	0.147	0.155	44,000	6,608	0.1502	1.353	1.239	1.353	1.292	1.362	5,007	1.3198	4.76%
2024-01-02	0	0.147	0.143	0.147	0.143	0.148	88,000	12,604	0.1432	1.292	1.257	1.292	1.257	1.301	10,014	1.2587	0.00%
2023-12-29	0	0.147	0.143	0.147	-	-	0	0	-	1.292	1.257	1.292	-	-	0	-	0.00%
2023-12-28	0	0.147	0.143	0.147	0.144	0.147	1,020,000	147,892	0.1450	1.292	1.257	1.292	1.265	1.292	116,069	1.2742	-0.68%
2023-12-27	0	0.148	0.144	0.148	-	-	0	0	-	1.301	1.265	1.301	-	-	0	-	-2.63%
2023-12-22	0	0.152	0.143	0.153	0.142	0.153	42,000	6,122	0.1458	1.336	1.257	1.345	1.248	1.345	4,779	1.2809	0.66%
2023-12-21	0	0.151	0.143	0.153	-	-	0	0	-	1.327	1.257	1.345	-	-	0	-	0.00%
2023-12-20	0	0.151	0.143	0.151	0.151	0.151	280,000	41,416	0.1479	1.327	1.257	1.327	1.327	1.327	31,862	1.2999	0.67%
2023-12-19	0	0.150	0.144	0.150	0.150	0.150	180,000	27,000	0.1500	1.318	1.265	1.318	1.318	1.318	20,483	1.3182	0.00%
2023-12-18	0	0.150	0.143	0.150	0.150	0.150	308,000	46,200	0.1500	1.318	1.257	1.318	1.318	1.318	35,048	1.3182	0.00%
2023-12-15	0	0.150	0.144	0.155	0.148	0.150	1,228,000	183,780	0.1497	1.318	1.265	1.362	1.301	1.318	139,738	1.3152	2.04%
2023-12-14	0	0.147	0.145	0.147	0.147	0.160	4,944,000	774,736	0.1567	1.292	1.274	1.292	1.292	1.406	562,593	1.3771	-8.12%
2023-12-13	0	0.160	0.150	0.160	0.160	0.160	108,000	17,280	0.1600	1.406	1.318	1.406	1.406	1.406	12,290	1.4061	0.00%
2023-12-12	0	0.160	0.154	0.165	0.159	0.160	1,144,000	182,940	0.1599	1.406	1.353	1.450	1.397	1.406	130,179	1.4053	0.63%
2023-12-11	0	0.159	0.150	0.159	0.158	0.159	760,000	120,088	0.1580	1.397	1.318	1.397	1.388	1.397	86,483	1.3886	0.63%
2023-12-08	0	0.158	0.150	0.158	-	-	0	0	-	1.388	1.318	1.388	-	-	0	-	0.00%
2023-12-07	0	0.158	0.151	0.158	0.158	0.158	108,000	17,064	0.1580	1.388	1.327	1.388	1.388	1.388	12,290	1.3885	0.00%
2023-12-06	0	0.158	0.152	0.158	0.157	0.158	2,232,000	350,536	0.1571	1.388	1.336	1.388	1.380	1.388	253,986	1.3801	0.00%
2023-12-05	0	0.158	0.150	0.158	0.160	0.160	32,000	5,120	0.1600	1.388	1.318	1.388	1.406	1.406	3,641	1.4061	-0.63%
2023-12-04	0	0.159	0.152	0.159	0.158	0.162	2,012,000	325,740	0.1619	1.397	1.336	1.397	1.388	1.424	228,952	1.4227	0.63%
2023-12-01	0	0.158	0.152	0.158	0.159	0.160	2,112,000	335,920	0.1591	1.388	1.336	1.388	1.397	1.406	240,331	1.3977	-1.25%
2023-11-30	0	0.160	0.152	0.160	0.150	0.160	3,144,000	501,680	0.1596	1.406	1.336	1.406	1.318	1.406	357,766	1.4023	3.23%
2023-11-29	0	0.155	0.153	0.159	0.155	0.160	3,212,000	510,340	0.1589	1.362	1.345	1.397	1.362	1.406	365,503	1.3963	-3.12%
2023-11-28	0	0.160	0.156	0.160	0.159	0.160	2,108,000	335,280	0.1591	1.406	1.371	1.406	1.397	1.406	239,876	1.3977	0.00%
2023-11-27	0	0.160	0.152	0.160	0.151	0.160	5,040,000	802,160	0.1592	1.406	1.336	1.406	1.327	1.406	573,517	1.3987	1.91%
2023-11-24	0	0.157	0.151	0.157	0.157	0.160	3,104,000	487,628	0.1571	1.380	1.327	1.380	1.380	1.406	353,214	1.3805	0.00%
2023-11-23	0	0.157	0.152	0.157	0.156	0.158	3,104,000	487,320	0.1570	1.380	1.336	1.380	1.371	1.388	353,214	1.3797	0.00%
2023-11-22	0	0.157	0.152	0.157	0.152	0.158	2,716,000	426,028	0.1569	1.380	1.336	1.380	1.336	1.388	309,062	1.3785	0.64%
2023-11-21	0	0.156	0.150	0.157	0.145	0.157	908,000	141,704	0.1561	1.371	1.318	1.380	1.274	1.380	103,324	1.3715	-0.64%
2023-11-20	0	0.157	0.146	0.157	0.155	0.157	128,000	19,948	0.1558	1.380	1.283	1.380	1.362	1.380	14,566	1.3695	0.64%
2023-11-17	0	0.156	0.145	0.156	0.146	0.156	3,624,000	562,876	0.1553	1.371	1.274	1.371	1.283	1.371	412,386	1.3649	3.31%
2023-11-16	0	0.151	0.143	0.151	0.140	0.153	4,524,000	671,760	0.1485	1.327	1.257	1.327	1.230	1.345	514,800	1.3049	-1.31%
2023-11-15	0	0.153	0.146	0.153	0.153	0.154	204,000	31,316	0.1535	1.345	1.283	1.345	1.345	1.353	23,214	1.3490	-0.65%
2023-11-14	0	0.154	0.149	0.154	0.143	0.160	3,744,000	588,344	0.1571	1.353	1.309	1.353	1.257	1.406	426,041	1.3810	4.76%
2023-11-13	0	0.147	0.147	0.152	0.146	0.155	1,240,000	185,296	0.1494	1.292	1.292	1.336	1.283	1.362	141,103	1.3132	-5.16%
2023-11-10	0	0.155	0.150	0.155	0.156	0.156	104,000	16,224	0.1560	1.362	1.318	1.362	1.371	1.371	11,834	1.3709	-0.64%
2023-11-09	0	0.156	0.151	0.157	0.151	0.157	296,000	45,816	0.1548	1.371	1.327	1.380	1.327	1.380	33,683	1.3602	-0.64%
2023-11-08	0	0.157	0.150	0.157	0.157	0.157	100,000	15,700	0.1570	1.380	1.318	1.380	1.380	1.380	11,379	1.3797	-1.26%
2023-11-07	0	0.159	0.150	0.159	0.157	0.159	104,000	16,336	0.1571	1.397	1.318	1.397	1.380	1.397	11,834	1.3804	1.27%
2023-11-06	0	0.157	0.150	0.157	0.142	0.160	1,928,000	303,776	0.1576	1.380	1.318	1.380	1.248	1.406	219,393	1.3846	-1.87%
2023-11-03	0	0.160	0.155	0.160	0.160	0.160	104,000	16,640	0.1600	1.406	1.362	1.406	1.406	1.406	11,834	1.4061	0.00%
2023-11-02	0	0.160	0.155	0.160	0.154	0.160	448,000	71,144	0.1588	1.406	1.362	1.406	1.353	1.406	50,979	1.3955	1.91%
2023-11-01	0	0.157	0.150	0.157	0.157	0.157	20,000	3,140	0.1570	1.380	1.318	1.380	1.380	1.380	2,276	1.3797	0.00%
2023-10-31	0	0.157	0.154	0.157	0.158	0.158	104,000	16,432	0.1580	1.380	1.353	1.380	1.388	1.388	11,834	1.3885	-1.87%
2023-10-30	0	0.160	0.150	0.160	0.160	0.160	204,000	32,640	0.1600	1.406	1.318	1.406	1.406	1.406	23,214	1.4061	0.00%
2023-10-27	0	0.160	0.152	0.160	0.160	0.160	108,000	17,280	0.1600	1.406	1.336	1.406	1.406	1.406	12,290	1.4061	0.63%
2023-10-26	0	0.159	0.158	0.160	0.158	0.159	2,192,000	346,712	0.1582	1.397	1.388	1.406	1.388	1.397	249,434	1.3900	0.00%
2023-10-25	0	0.159	0.155	0.159	0.158	0.160	13,416,000	2,124,040	0.1583	1.397	1.362	1.397	1.388	1.406	1,526,648	1.3913	-0.63%
2023-10-24	0	0.160	0.154	0.160	0.160	0.160	232,000	37,120	0.1600	1.406	1.353	1.406	1.406	1.406	26,400	1.4061	0.00%
2023-10-20	0	0.160	0.150	0.160	0.159	0.162	11,292,000	1,805,712	0.1599	1.406	1.318	1.406	1.397	1.424	1,284,952	1.4053	-1.23%
2023-10-19	0	0.162	0.150	0.162	0.158	0.162	5,116,000	808,792	0.1581	1.424	1.318	1.424	1.388	1.424	582,166	1.3893	0.00%
2023-10-18	0	0.162	0.155	0.162	0.160	0.162	3,132,000	501,384	0.1601	1.424	1.362	1.424	1.406	1.424	356,400	1.4068	1.25%
2023-10-17	0	0.160	0.155	0.160	0.160	0.162	500,000	80,200	0.1604	1.406	1.362	1.406	1.406	1.424	56,897	1.4096	-1.23%
2023-10-16	0	0.162	0.158	0.162	0.162	0.162	300,000	48,600	0.1620	1.424	1.388	1.424	1.424	1.424	34,138	1.4236	0.00%
2023-10-13	0	0.162	0.155	0.162	-	-	0	0	-	1.424	1.362	1.424	-	-	0	-	-0.61%
2023-10-12	0	0.163	0.155	0.163	0.163	0.163	104,000	16,952	0.1630	1.432	1.362	1.432	1.432	1.432	11,834	1.4324	0.00%
2023-10-11	0	0.163	0.158	0.163	0.163	0.164	228,000	37,364	0.1639	1.432	1.388	1.432	1.432	1.441	25,945	1.4401	-0.61%
2023-10-10	0	0.164	0.155	0.164	0.158	0.167	627,320	100,871	0.1608	1.441	1.362	1.441	1.388	1.468	71,385	1.4131	-1.80%
2023-10-09	0	0.167	0.150	0.167	0.169	0.169	4,000	676	0.1690	1.468	1.318	1.468	1.485	1.485	455	1.4852	4.37%
2023-10-06	0	0.160	0.158	0.160	0.155	0.164	1,184,000	189,628	0.1602	1.406	1.388	1.406	1.362	1.441	134,731	1.4075	-6.98%
2023-10-05	0	0.172	0.166	0.173	0.166	0.184	100,000	17,160	0.1716	1.512	1.459	1.520	1.459	1.617	11,379	1.5080	-1.15%
2023-10-04	0	0.174	0.169	0.174	0.169	0.175	536,000	91,028	0.1698	1.529	1.485	1.529	1.485	1.538	60,993	1.4924	-3.33%
2023-10-03	0	0.180	0.164	0.180	0.166	0.180	404,000	68,540	0.1697	1.582	1.441	1.582	1.459	1.582	45,972	1.4909	5.88%
2023-09-29	0	0.170	0.162	0.170	0.161	0.170	80,000	13,180	0.1648	1.494	1.424	1.494	1.415	1.494	9,103	1.4478	0.00%
2023-09-28	0	0.170	0.165	0.170	0.165	0.170	340,000	57,100	0.1679	1.494	1.450	1.494	1.450	1.494	38,690	1.4758	0.00%
2023-09-27	0	0.170	0.165	0.172	-	-	0	0	-	1.494	1.450	1.512	-	-	0	-	0.00%
2023-09-26	0	0.170	0.168	0.170	0.166	0.189	1,540,000	270,616	0.1757	1.494	1.476	1.494	1.459	1.661	175,241	1.5442	0.00%
2023-09-25	0	0.170	0.161	0.170	0.160	0.170	700,000	115,436	0.1649	1.494	1.415	1.494	1.406	1.494	79,655	1.4492	0.00%
2023-09-22	0	0.170	0.165	0.168	0.160	0.173	4,852,000	809,492	0.1668	1.494	1.450	1.476	1.406	1.520	552,124	1.4661	2.41%
2023-09-21	0	0.166	0.160	0.166	-	-	0	0	-	1.459	1.406	1.459	-	-	0	-	0.00%
2023-09-20	0	0.166	0.160	0.166	0.166	0.166	100,000	16,600	0.1660	1.459	1.406	1.459	1.459	1.459	11,379	1.4588	0.00%
2023-09-19	0	0.166	0.161	0.166	0.156	0.170	288,000	45,536	0.1581	1.459	1.415	1.459	1.371	1.494	32,772	1.3895	-2.35%
2023-09-18	0	0.170	0.155	0.170	0.167	0.170	840,000	140,312	0.1670	1.494	1.362	1.494	1.468	1.494	95,586	1.4679	1.80%
2023-09-15	0	0.167	0.155	0.168	-	-	0	0	-	1.468	1.362	1.476	-	-	0	-	0.00%
2023-09-14	0	0.167	0.155	0.168	0.166	0.167	216,000	36,056	0.1669	1.468	1.362	1.476	1.459	1.468	24,579	1.4669	-1.18%
2023-09-13	0	0.169	0.164	0.170	-	-	0	0	-	1.485	1.441	1.494	-	-	0	-	0.00%
2023-09-12	0	0.169	0.164	0.170	-	-	0	0	-	1.485	1.441	1.494	-	-	0	-	-0.59%
2023-09-11	0	0.170	0.170	0.173	0.167	0.173	1,968,000	338,832	0.1722	1.494	1.494	1.520	1.468	1.520	223,945	1.5130	2.41%
2023-09-07	0	0.166	0.160	0.167	0.166	0.166	100,000	16,600	0.1660	1.459	1.406	1.468	1.459	1.459	11,379	1.4588	0.00%
2023-09-06	0	0.166	0.160	0.166	0.160	0.166	436,000	72,020	0.1652	1.459	1.406	1.459	1.406	1.459	49,614	1.4516	1.22%
2023-09-05	0	0.164	0.160	0.165	0.161	0.165	384,000	63,044	0.1642	1.441	1.406	1.450	1.415	1.450	43,697	1.4428	-1.80%
2023-09-04	0	0.167	0.167	0.168	0.162	0.170	512,000	83,844	0.1638	1.468	1.468	1.476	1.424	1.494	58,262	1.4391	-3.47%
2023-08-31	0	0.173	0.161	0.173	0.173	0.173	104,000	17,992	0.1730	1.520	1.415	1.520	1.520	1.520	11,834	1.5203	1.76%
2023-08-30	0	0.170	0.161	0.170	0.170	0.172	224,000	38,304	0.1710	1.494	1.415	1.494	1.494	1.512	25,490	1.5027	-1.73%
2023-08-29	0	0.173	0.161	0.173	0.173	0.173	100,000	17,300	0.1730	1.520	1.415	1.520	1.520	1.520	11,379	1.5203	1.17%
2023-08-28	0	0.171	0.161	0.173	-	-	0	0	-	1.503	1.415	1.520	-	-	0	-	0.00%
2023-08-25	0	0.171	0.164	0.172	0.171	0.171	220,000	37,620	0.1710	1.503	1.441	1.512	1.503	1.503	25,034	1.5027	-0.58%
2023-08-24	0	0.172	0.160	0.173	0.160	0.174	580,000	96,568	0.1665	1.512	1.406	1.520	1.406	1.529	66,000	1.4632	1.18%
2023-08-23	0	0.170	0.162	0.171	-	-	0	0	-	1.494	1.424	1.503	-	-	0	-	0.00%
2023-08-22	0	0.170	0.162	0.173	-	-	0	0	-	1.494	1.424	1.520	-	-	0	-	0.00%
2023-08-21	0	0.170	0.170	0.175	0.170	0.183	1,512,000	263,404	0.1742	1.494	1.494	1.538	1.494	1.608	172,055	1.5309	-15.00%
2023-08-18	0	0.200	0.162	0.200	0.180	0.200	600,000	109,940	0.1832	1.758	1.424	1.758	1.582	1.758	68,276	1.6102	11.11%
2023-08-17	0	0.180	0.175	0.185	0.174	0.180	800,000	142,760	0.1785	1.582	1.538	1.626	1.529	1.582	91,034	1.5682	3.45%
2023-08-16	0	0.174	0.166	0.175	0.163	0.175	456,000	77,436	0.1698	1.529	1.459	1.538	1.432	1.538	51,890	1.4923	2.35%
2023-08-15	0	0.170	0.162	0.170	0.164	0.170	312,000	52,168	0.1672	1.494	1.424	1.494	1.441	1.494	35,503	1.4694	1.19%
2023-08-14	0	0.168	0.167	0.170	0.160	0.195	1,504,000	250,864	0.1668	1.476	1.468	1.494	1.406	1.714	171,145	1.4658	-6.67%
2023-08-11	0	0.180	0.173	0.185	0.173	0.180	544,000	94,592	0.1739	1.582	1.520	1.626	1.520	1.582	61,903	1.5281	2.86%
2023-08-10	0	0.175	0.162	0.175	0.175	0.175	4,080,000	714,000	0.1750	1.538	1.424	1.538	1.538	1.538	464,276	1.5379	0.00%
2023-08-09	0	0.175	0.173	0.178	-	-	0	0	-	1.538	1.520	1.564	-	-	0	-	0.00%
2023-08-08	0	0.175	0.174	0.180	0.174	0.180	316,000	55,400	0.1753	1.538	1.529	1.582	1.529	1.582	35,959	1.5407	-2.78%
2023-08-07	0	0.180	0.178	0.186	0.178	0.185	552,000	99,128	0.1796	1.582	1.564	1.635	1.564	1.626	62,814	1.5781	-3.74%
2023-08-04	0	0.187	0.182	0.187	0.180	0.190	252,000	47,088	0.1869	1.643	1.599	1.643	1.582	1.670	28,676	1.6421	0.54%
2023-08-03	0	0.186	0.178	0.187	0.180	0.186	8,400,000	1,559,060	0.1856	1.635	1.564	1.643	1.582	1.635	955,862	1.6311	-4.62%
2023-08-02	0	0.195	0.186	0.195	0.181	0.205	2,060,000	386,360	0.1876	1.714	1.635	1.714	1.591	1.802	234,414	1.6482	-2.50%
2023-08-01	0	0.200	0.188	0.200	0.197	0.202	44,000	8,748	0.1988	1.758	1.652	1.758	1.731	1.775	5,007	1.7472	2.56%
2023-07-31	0	0.195	0.192	0.196	0.190	0.215	12,340,000	2,390,644	0.1937	1.714	1.687	1.722	1.670	1.889	1,404,207	1.7025	-1.52%
2023-07-28	0	0.198	0.197	0.200	0.194	0.215	30,772,000	6,026,992	0.1959	1.740	1.731	1.758	1.705	1.889	3,501,641	1.7212	-2.94%
2023-07-27	0	0.204	0.195	0.204	0.200	0.210	900,000	185,444	0.2060	1.793	1.714	1.793	1.758	1.845	102,414	1.8107	4.62%
2023-07-26	0	0.195	0.195	0.197	0.190	0.205	5,040,000	997,748	0.1980	1.714	1.714	1.731	1.670	1.802	573,517	1.7397	-2.01%
2023-07-25	0	0.199	0.190	0.200	0.185	0.205	2,872,000	550,372	0.1916	1.749	1.670	1.758	1.626	1.802	326,814	1.6841	2.05%
2023-07-24	0	0.195	0.195	0.205	0.195	0.215	1,248,000	251,308	0.2014	1.714	1.714	1.802	1.714	1.889	142,014	1.7696	-2.50%
2023-07-21	0	0.200	0.197	0.210	0.200	0.235	3,052,000	658,044	0.2156	1.758	1.731	1.845	1.758	2.065	347,297	1.8948	0.00%
2023-07-20	0	0.200	0.190	0.200	0.190	0.204	1,220,000	237,420	0.1946	1.758	1.670	1.758	1.670	1.793	138,828	1.7102	5.26%
2023-07-19	0	0.190	0.180	0.192	0.170	0.190	1,225,105	222,995	0.1820	1.670	1.582	1.687	1.494	1.670	139,408	1.5996	7.34%
2023-07-18	0	0.177	0.174	0.177	0.174	0.178	220,000	38,984	0.1772	1.555	1.529	1.555	1.529	1.564	25,034	1.5572	-1.12%
2023-07-14	0	0.179	0.166	0.179	0.180	0.180	204,000	36,720	0.1800	1.573	1.459	1.573	1.582	1.582	23,214	1.5818	-0.56%
2023-07-13	0	0.180	0.175	0.181	0.180	0.180	252,000	45,360	0.1800	1.582	1.538	1.591	1.582	1.582	28,676	1.5818	-0.55%
2023-07-12	0	0.181	0.174	0.181	0.171	0.181	364,000	64,440	0.1770	1.591	1.529	1.591	1.503	1.591	41,421	1.5557	-0.55%
2023-07-11	0	0.182	0.178	0.182	0.162	0.182	232,000	40,692	0.1754	1.599	1.564	1.599	1.424	1.599	26,400	1.5414	1.11%
2023-07-10	0	0.180	0.172	0.181	0.180	0.180	200,000	36,000	0.1800	1.582	1.512	1.591	1.582	1.582	22,759	1.5818	0.00%
2023-07-07	0	0.180	0.170	0.180	-	-	0	0	-	1.582	1.494	1.582	-	-	0	-	0.00%
2023-07-06	0	0.180	0.180	0.183	0.180	0.184	708,000	127,756	0.1804	1.582	1.582	1.608	1.582	1.617	80,566	1.5857	0.00%
2023-07-05	0	0.180	0.180	0.184	0.178	0.185	872,000	157,572	0.1807	1.582	1.582	1.617	1.564	1.626	99,228	1.5880	2.86%
2023-07-04	0	0.175	0.165	0.176	0.175	0.180	692,000	122,180	0.1766	1.538	1.450	1.547	1.538	1.582	78,745	1.5516	-1.69%
2023-07-03	0	0.178	0.178	0.185	0.178	0.198	2,780,000	536,480	0.1930	1.564	1.564	1.626	1.564	1.740	316,345	1.6959	-6.32%
2023-06-30	0	0.190	0.185	0.190	0.185	0.201	580,000	110,024	0.1897	1.670	1.626	1.670	1.626	1.766	66,000	1.6670	-1.55%
2023-06-29	0	0.193	0.187	0.193	0.175	0.211	1,092,000	209,000	0.1914	1.696	1.643	1.696	1.538	1.854	124,262	1.6819	-6.31%
2023-06-28	0	0.206	0.199	0.206	0.198	0.220	2,532,000	520,120	0.2054	1.810	1.749	1.810	1.740	1.933	288,124	1.8052	4.04%
2023-06-27	0	0.198	0.189	0.198	0.175	0.200	55,300,000	9,714,884	0.1757	1.740	1.661	1.740	1.538	1.758	6,292,759	1.5438	10.00%
2023-06-26	0	0.180	0.171	0.180	0.175	0.230	6,484,000	1,339,432	0.2066	1.582	1.503	1.582	1.538	2.021	737,834	1.8154	-21.74%
2023-06-23	0	0.230	0.230	0.232	0.174	0.230	20,260,000	3,693,216	0.1823	2.021	2.021	2.039	1.529	2.021	2,305,448	1.6020	30.68%
2023-06-21	0	0.176	0.176	0.185	0.175	0.175	6,800,000	1,190,000	0.1750	1.547	1.547	1.626	1.538	1.538	773,793	1.5379	-2.22%
2023-06-20	0	0.180	0.180	0.184	0.171	0.180	568,000	101,860	0.1793	1.582	1.582	1.617	1.503	1.582	64,634	1.5759	-0.55%
2023-06-19	0	0.181	0.180	0.190	0.179	0.191	276,000	50,784	0.1840	1.591	1.582	1.670	1.573	1.678	31,407	1.6170	-5.24%
2023-06-16	0	0.191	0.187	0.192	0.191	0.199	124,000	23,864	0.1925	1.678	1.643	1.687	1.678	1.749	14,110	1.6912	0.00%
2023-06-15	0	0.191	0.190	0.191	0.185	0.198	1,280,000	249,060	0.1946	1.678	1.670	1.678	1.626	1.740	145,655	1.7099	4.37%
2023-06-14	0	0.183	0.182	0.185	0.160	0.182	1,372,000	231,992	0.1691	1.608	1.599	1.626	1.406	1.599	156,124	1.4859	12.96%
2023-06-13	0	0.162	0.161	0.162	0.160	0.162	72,000	11,588	0.1609	1.424	1.415	1.424	1.406	1.424	8,193	1.4144	1.89%
2023-06-12	0	0.159	0.160	0.162	0.158	0.160	464,000	73,720	0.1589	1.397	1.406	1.424	1.388	1.406	52,800	1.3962	0.63%
2023-06-09	0	0.158	0.157	0.158	0.157	0.159	448,000	70,772	0.1580	1.388	1.380	1.388	1.380	1.397	50,979	1.3882	1.94%
2023-06-08	0	0.155	0.153	0.155	0.149	0.156	532,000	81,112	0.1525	1.362	1.345	1.362	1.309	1.371	60,538	1.3399	4.73%
2023-06-07	0	0.148	0.148	0.149	0.144	0.148	504,000	73,608	0.1460	1.301	1.301	1.309	1.265	1.301	57,352	1.2834	2.78%
2023-06-06	0	0.144	0.143	0.147	0.143	0.143	176,000	25,168	0.1430	1.265	1.257	1.292	1.257	1.257	20,028	1.2567	-0.69%
2023-06-05	0	0.145	0.140	0.147	0.138	0.145	368,000	53,332	0.1449	1.274	1.230	1.292	1.213	1.274	41,876	1.2736	0.69%
2023-06-02	0	0.144	0.138	0.148	0.145	0.145	10,000,000	1,450,000	0.1450	1.265	1.213	1.301	1.274	1.274	1,137,931	1.2742	-2.04%
2023-06-01	0	0.147	0.138	0.147	0.142	0.147	68,000	9,920	0.1459	1.292	1.213	1.292	1.248	1.292	7,738	1.2820	3.52%
2023-05-31	0	0.142	0.142	0.144	0.144	0.144	8,000	1,152	0.1440	1.248	1.248	1.265	1.265	1.265	910	1.2655	-2.07%
2023-05-30	0	0.145	0.141	0.145	0.141	0.145	10,172,000	1,444,400	0.1420	1.274	1.239	1.274	1.239	1.274	1,157,503	1.2479	0.00%
2023-05-29	0	0.145	0.141	0.145	0.140	0.145	10,008,000	1,401,156	0.1400	1.274	1.239	1.274	1.230	1.274	1,138,841	1.2303	-1.36%
2023-05-25	0	0.147	0.139	0.147	0.136	0.148	636,000	87,388	0.1374	1.292	1.222	1.292	1.195	1.301	72,372	1.2075	-1.34%
2023-05-24	0	0.149	0.139	0.149	-	-	0	0	-	1.309	1.222	1.309	-	-	0	-	0.00%
2023-05-23	0	0.149	0.143	0.149	0.136	0.149	48,000	6,628	0.1381	1.309	1.257	1.309	1.195	1.309	5,462	1.2135	0.00%
2023-05-22	0	0.149	0.136	0.150	0.149	0.149	16,000	2,384	0.1490	1.309	1.195	1.318	1.309	1.309	1,821	1.3094	0.00%
2023-05-19	0	0.149	0.140	0.149	-	-	0	0	-	1.309	1.230	1.309	-	-	0	-	0.00%
2023-05-18	0	0.149	0.138	0.148	0.137	0.149	748,000	102,568	0.1371	1.309	1.213	1.301	1.204	1.309	85,117	1.2050	0.00%
2023-05-17	0	0.149	0.144	0.150	-	-	0	0	-	1.309	1.265	1.318	-	-	0	-	0.00%
2023-05-16	0	0.149	0.138	0.150	-	-	0	0	-	1.309	1.213	1.318	-	-	0	-	0.00%
2023-05-15	0	0.149	0.138	0.150	-	-	0	0	-	1.309	1.213	1.318	-	-	0	-	0.00%
2023-05-12	0	0.149	0.138	0.158	-	-	0	0	-	1.309	1.213	1.388	-	-	0	-	0.00%
2023-05-11	0	0.149	0.135	0.158	-	-	0	0	-	1.309	1.186	1.388	-	-	0	-	0.00%
2023-05-10	0	0.149	0.144	0.158	-	-	0	0	-	1.309	1.265	1.388	-	-	0	-	0.00%
2023-05-09	0	0.149	0.141	0.150	0.135	0.149	15,972,000	2,186,128	0.1369	1.309	1.239	1.318	1.186	1.309	1,817,503	1.2028	3.47%
2023-05-08	0	0.144	0.140	0.158	0.132	0.144	10,044,000	1,326,056	0.1320	1.265	1.230	1.388	1.160	1.265	1,142,938	1.1602	0.00%
2023-05-05	0	0.144	0.140	0.144	0.145	0.146	88,000	12,828	0.1458	1.265	1.230	1.265	1.274	1.283	10,014	1.2810	2.86%
2023-05-04	0	0.140	0.140	0.144	0.140	0.145	432,000	62,580	0.1449	1.230	1.230	1.265	1.230	1.274	49,159	1.2730	-0.71%
2023-05-03	0	0.141	0.141	0.144	0.140	0.143	992,000	140,136	0.1413	1.239	1.239	1.265	1.230	1.257	112,883	1.2414	-2.08%
2023-05-02	0	0.144	0.141	0.147	0.144	0.152	248,000	35,916	0.1448	1.265	1.239	1.292	1.265	1.336	28,221	1.2727	-3.36%
2023-04-28	0	0.149	0.143	0.153	-	-	0	0	-	1.309	1.257	1.345	-	-	0	-	0.00%
2023-04-27	0	0.149	0.147	0.154	0.147	0.149	5,772,000	857,764	0.1486	1.309	1.292	1.353	1.292	1.309	656,814	1.3059	-5.70%
2023-04-26	0	0.158	0.147	0.158	-	-	0	0	-	1.388	1.292	1.388	-	-	0	-	-1.86%
2023-04-25	0	0.161	0.150	0.161	0.154	0.161	84,000	12,964	0.1543	1.415	1.318	1.415	1.353	1.415	9,559	1.3563	-1.23%
2023-04-24	0	0.163	0.156	0.162	0.150	0.163	2,264,000	355,300	0.1569	1.432	1.371	1.424	1.318	1.432	257,628	1.3791	3.16%
2023-04-21	0	0.158	0.142	0.158	0.145	0.158	1,696,000	254,664	0.1502	1.388	1.248	1.388	1.274	1.388	192,993	1.3195	6.76%
2023-04-20	0	0.148	0.138	0.148	0.136	0.148	728,000	103,460	0.1421	1.301	1.213	1.301	1.195	1.301	82,841	1.2489	0.00%
2023-04-19	0	0.148	0.137	0.148	-	-	0	0	-	1.301	1.204	1.301	-	-	0	-	0.00%
2023-04-18	0	0.148	0.145	0.149	0.146	0.150	4,192,000	619,236	0.1477	1.301	1.274	1.309	1.283	1.318	477,021	1.2981	1.37%
2023-04-17	0	0.146	0.139	0.146	0.140	0.146	6,380,000	911,180	0.1428	1.283	1.222	1.283	1.230	1.283	726,000	1.2551	4.29%
2023-04-14	0	0.140	0.138	0.140	0.136	0.143	4,148,000	577,692	0.1393	1.230	1.213	1.230	1.195	1.257	472,014	1.2239	0.00%
2023-04-13	0	0.140	0.135	0.140	0.136	0.141	4,484,000	620,528	0.1384	1.230	1.186	1.230	1.195	1.239	510,248	1.2161	-0.71%
2023-04-12	0	0.141	0.131	0.141	0.132	0.143	5,844,000	792,212	0.1356	1.239	1.151	1.239	1.160	1.257	665,007	1.1913	-0.70%
2023-04-11	0	0.142	0.138	0.143	0.137	0.144	4,432,000	623,716	0.1407	1.248	1.213	1.257	1.204	1.265	504,331	1.2367	-0.70%
2023-04-06	0	0.143	0.142	0.143	0.143	0.152	4,444,000	660,348	0.1486	1.257	1.248	1.257	1.257	1.336	505,697	1.3058	-4.67%
2023-04-04	0	0.150	0.147	0.150	0.147	0.153	3,432,000	515,692	0.1503	1.318	1.292	1.318	1.292	1.345	390,538	1.3205	0.00%
2023-04-03	0	0.150	0.147	0.150	0.147	0.153	5,044,000	759,196	0.1505	1.318	1.292	1.318	1.292	1.345	573,972	1.3227	0.00%
2023-03-31	0	0.150	0.146	0.150	0.143	0.150	14,276,000	2,105,900	0.1475	1.318	1.283	1.318	1.257	1.318	1,624,510	1.2963	3.45%
2023-03-30	0	0.145	0.144	0.147	0.145	0.147	4,180,000	610,672	0.1461	1.274	1.265	1.292	1.274	1.292	475,655	1.2839	-2.68%
2023-03-29	0	0.149	0.146	0.150	0.149	0.152	3,456,000	521,564	0.1509	1.309	1.283	1.318	1.309	1.336	393,269	1.3262	-1.97%
2023-03-28	0	0.152	0.151	0.152	0.146	0.152	10,888,000	1,630,060	0.1497	1.336	1.327	1.336	1.283	1.336	1,238,979	1.3156	2.70%
2023-03-27	0	0.148	0.146	0.149	0.137	0.148	4,576,000	671,168	0.1467	1.301	1.283	1.309	1.204	1.301	520,717	1.2889	0.00%
2023-03-24	0	0.148	0.146	0.150	0.145	0.149	4,524,000	665,880	0.1472	1.301	1.283	1.318	1.274	1.309	514,800	1.2935	0.00%
2023-03-23	0	0.148	0.146	0.149	0.146	0.151	3,564,000	533,640	0.1497	1.301	1.283	1.309	1.283	1.327	405,559	1.3158	-1.33%
2023-03-22	0	0.150	0.145	0.151	0.145	0.154	36,580,000	5,358,336	0.1465	1.318	1.274	1.327	1.274	1.353	4,162,552	1.2873	0.00%
2023-03-21	0	0.150	0.148	0.154	0.137	0.157	32,848,000	4,883,256	0.1487	1.318	1.301	1.353	1.204	1.380	3,737,876	1.3064	-3.23%
2023-03-20	0	0.155	0.146	0.148	0.125	0.157	7,140,000	1,018,876	0.1427	1.362	1.283	1.301	1.098	1.380	812,483	1.2540	0.65%
2023-03-17	0	0.154	0.149	0.154	0.143	0.160	4,560,000	709,092	0.1555	1.353	1.309	1.353	1.257	1.406	518,897	1.3665	-0.65%
2023-03-16	0	0.155	0.148	0.155	0.142	0.155	6,664,000	983,152	0.1475	1.362	1.301	1.362	1.248	1.362	758,317	1.2965	9.93%
2023-03-15	0	0.141	0.139	0.142	0.134	0.141	15,736,000	2,191,256	0.1393	1.239	1.222	1.248	1.178	1.239	1,790,648	1.2237	0.71%
2023-03-14	0	0.140	0.137	0.140	0.135	0.144	5,412,000	756,252	0.1397	1.230	1.204	1.230	1.186	1.265	615,848	1.2280	0.00%
2023-03-13	0	0.140	0.140	0.143	0.140	0.146	3,612,000	520,196	0.1440	1.230	1.230	1.257	1.230	1.283	411,021	1.2656	-4.76%
2023-03-10	0	0.147	0.142	0.147	0.141	0.147	3,760,000	544,716	0.1449	1.292	1.248	1.292	1.239	1.292	427,862	1.2731	-1.34%
2023-03-09	0	0.149	0.142	0.149	0.140	0.150	1,608,000	230,760	0.1435	1.309	1.248	1.309	1.230	1.318	182,979	1.2611	-1.97%
2023-03-08	0	0.152	0.146	0.152	0.145	0.154	4,520,000	665,596	0.1473	1.336	1.283	1.336	1.274	1.353	514,345	1.2941	0.00%
2023-03-07	0	0.152	0.150	0.153	0.147	0.155	4,432,000	672,764	0.1518	1.336	1.318	1.345	1.292	1.362	504,331	1.3340	2.70%
2023-03-06	0	0.148	0.148	0.155	0.148	0.156	3,736,000	571,408	0.1529	1.301	1.301	1.362	1.301	1.371	425,131	1.3441	-4.52%
2023-03-03	0	0.155	0.151	0.156	0.150	0.160	4,268,000	658,224	0.1542	1.362	1.327	1.371	1.318	1.406	485,669	1.3553	-1.90%
2023-03-02	0	0.158	0.151	0.158	0.145	0.165	1,708,000	268,012	0.1569	1.388	1.327	1.388	1.274	1.450	194,359	1.3790	9.72%
2023-03-01	0	0.144	0.141	0.144	0.142	0.151	5,224,000	761,528	0.1458	1.265	1.239	1.265	1.248	1.327	594,455	1.2811	-5.26%
2023-02-28	0	0.152	0.149	0.152	0.146	0.160	4,988,000	770,416	0.1545	1.336	1.309	1.336	1.283	1.406	567,600	1.3573	0.00%
2023-02-27	0	0.152	0.149	0.153	0.150	0.160	4,632,000	716,104	0.1546	1.336	1.309	1.345	1.318	1.406	527,090	1.3586	-3.18%
2023-02-24	0	0.157	0.152	0.157	0.142	0.160	6,952,000	1,023,204	0.1472	1.380	1.336	1.380	1.248	1.406	791,090	1.2934	1.95%
2023-02-23	0	0.154	0.150	0.155	0.136	0.170	8,888,000	1,298,748	0.1461	1.353	1.318	1.362	1.195	1.494	1,011,393	1.2841	-2.53%
2023-02-22	0	0.158	0.155	0.160	0.135	0.247	77,696,000	15,000,314	0.1931	1.388	1.362	1.406	1.186	2.171	8,841,269	1.6966	26.40%
2023-02-21	0	0.125	0.125	0.130	0.125	0.130	152,000	19,660	0.1293	1.098	1.098	1.142	1.098	1.142	17,297	1.1366	-4.58%
2023-02-20	0	0.131	0.131	0.135	0.130	0.138	180,000	24,140	0.1341	1.151	1.151	1.186	1.142	1.213	20,483	1.1786	3.97%
2023-02-17	0	0.126	0.126	0.136	0.126	0.126	8,000	1,008	0.1260	1.107	1.107	1.195	1.107	1.107	910	1.1073	-8.70%
2023-02-16	0	0.138	0.131	0.139	0.139	0.139	48,000	6,672	0.1390	1.213	1.151	1.222	1.222	1.222	5,462	1.2215	0.73%
2023-02-15	0	0.137	0.137	0.138	0.133	0.137	388,000	52,036	0.1341	1.204	1.204	1.213	1.169	1.204	44,152	1.1786	1.48%
2023-02-14	0	0.135	0.135	0.140	-	-	0	0	-	1.186	1.186	1.230	-	-	0	-	0.00%
2023-02-13	0	0.135	0.135	0.138	0.135	0.139	132,000	17,868	0.1354	1.186	1.186	1.213	1.186	1.222	15,021	1.1896	-3.57%
2023-02-10	0	0.140	0.135	0.145	-	-	4,000	560	0.1400	1.230	1.186	1.274	-	-	455	1.2303	0.00%
2023-02-09	0	0.140	0.137	0.140	0.142	0.142	20,000	2,840	0.1420	1.230	1.204	1.230	1.248	1.248	2,276	1.2479	1.45%
2023-02-08	0	0.138	0.135	0.142	0.136	0.138	328,000	44,860	0.1368	1.213	1.186	1.248	1.195	1.213	37,324	1.2019	-4.83%
2023-02-07	0	0.145	0.133	0.145	-	-	0	0	-	1.274	1.169	1.274	-	-	0	-	0.00%
2023-02-06	0	0.145	0.133	0.145	-	-	0	0	-	1.274	1.169	1.274	-	-	0	-	0.00%
2023-02-03	0	0.145	0.134	0.147	0.133	0.145	116,000	16,536	0.1426	1.274	1.178	1.292	1.169	1.274	13,200	1.2527	0.69%
2023-02-02	0	0.144	0.133	0.150	-	-	0	0	-	1.265	1.169	1.318	-	-	0	-	0.00%
2023-02-01	0	0.144	0.134	0.144	0.144	0.145	72,000	10,400	0.1444	1.265	1.178	1.265	1.265	1.274	8,193	1.2694	-0.69%
2023-01-31	0	0.145	0.133	0.145	-	-	0	0	-	1.274	1.169	1.274	-	-	0	-	0.00%
2023-01-30	0	0.145	0.133	0.145	0.145	0.145	4,000	580	0.1450	1.274	1.169	1.274	1.274	1.274	455	1.2742	0.00%
2023-01-27	0	0.145	0.133	0.145	0.145	0.145	20,000	2,900	0.1450	1.274	1.169	1.274	1.274	1.274	2,276	1.2742	0.00%
2023-01-26	0	0.145	0.139	0.145	-	-	0	0	-	1.274	1.222	1.274	-	-	0	-	0.00%
2023-01-20	0	0.145	0.133	0.145	0.134	0.145	652,000	90,556	0.1389	1.274	1.169	1.274	1.178	1.274	74,193	1.2205	3.57%
2023-01-19	0	0.140	0.133	0.140	0.140	0.140	140,000	19,600	0.1400	1.230	1.169	1.230	1.230	1.230	15,931	1.2303	0.00%
2023-01-18	0	0.140	0.132	0.141	0.121	0.140	2,872,000	370,008	0.1288	1.230	1.160	1.239	1.063	1.230	326,814	1.1322	5.26%
2023-01-17	0	0.133	0.130	0.134	0.131	0.134	436,000	57,768	0.1325	1.169	1.142	1.178	1.151	1.178	49,614	1.1644	-2.21%
2023-01-16	0	0.136	0.133	0.136	0.138	0.138	44,000	5,944	0.1351	1.195	1.169	1.195	1.213	1.213	5,007	1.1872	-3.55%
2023-01-13	0	0.141	0.136	0.142	0.136	0.141	80,000	11,260	0.1408	1.239	1.195	1.248	1.195	1.239	9,103	1.2369	0.00%
2023-01-12	0	0.141	0.140	0.141	0.141	0.141	4,000	564	0.1410	1.239	1.230	1.239	1.239	1.239	455	1.2391	1.44%
2023-01-11	0	0.139	0.139	0.143	0.136	0.143	664,000	92,840	0.1398	1.222	1.222	1.257	1.195	1.257	75,559	1.2287	-2.11%
2023-01-10	0	0.142	0.142	0.149	0.140	0.142	318,000	44,702	0.1406	1.248	1.248	1.309	1.230	1.248	36,186	1.2353	-4.70%
2023-01-09	0	0.149	0.145	0.149	-	-	0	0	-	1.309	1.274	1.309	-	-	0	-	0.00%
2023-01-06	0	0.149	0.145	0.150	0.145	0.145	8,000	1,160	0.1450	1.309	1.274	1.318	1.274	1.274	910	1.2742	-0.67%
2023-01-05	0	0.150	0.147	0.150	0.146	0.154	468,000	70,692	0.1511	1.318	1.292	1.318	1.283	1.353	53,255	1.3274	-2.60%
2023-01-04	0	0.154	0.148	0.154	0.148	0.154	284,000	42,520	0.1497	1.353	1.301	1.353	1.301	1.353	32,317	1.3157	-3.14%
2023-01-03	0	0.159	0.151	0.159	0.150	0.159	80,000	12,248	0.1531	1.397	1.327	1.397	1.318	1.397	9,103	1.3454	6.00%
2022-12-30	0	0.150	0.150	0.155	0.150	0.156	344,000	52,752	0.1533	1.318	1.318	1.362	1.318	1.371	39,145	1.3476	0.00%
2022-12-29	0	0.150	0.150	0.155	0.150	0.159	724,000	109,828	0.1517	1.318	1.318	1.362	1.318	1.397	82,386	1.3331	-9.09%
2022-12-28	0	0.165	0.151	0.165	0.149	0.165	1,032,000	158,580	0.1537	1.450	1.327	1.450	1.309	1.450	117,434	1.3504	8.55%
2022-12-23	0	0.152	0.152	0.156	0.150	0.156	1,124,000	170,620	0.1518	1.336	1.336	1.371	1.318	1.371	127,903	1.3340	-6.17%
2022-12-22	0	0.162	0.161	0.164	0.155	0.165	2,364,000	382,028	0.1616	1.424	1.415	1.441	1.362	1.450	269,007	1.4201	5.19%
2022-12-21	0	0.154	0.148	0.154	0.147	0.165	3,480,000	533,692	0.1534	1.353	1.301	1.353	1.292	1.450	396,000	1.3477	6.21%
2022-12-20	0	0.145	0.136	0.145	0.135	0.145	1,124,000	158,500	0.1410	1.274	1.195	1.274	1.186	1.274	127,903	1.2392	0.00%
2022-12-19	0	0.145	0.134	0.146	0.131	0.145	2,108,000	285,124	0.1353	1.274	1.178	1.283	1.151	1.274	239,876	1.1886	2.11%
2022-12-16	0	0.142	0.133	0.142	0.132	0.142	1,740,000	235,984	0.1356	1.248	1.169	1.248	1.160	1.248	198,000	1.1918	-2.07%
2022-12-15	0	0.145	0.135	0.140	0.127	0.150	6,976,000	929,776	0.1333	1.274	1.186	1.230	1.116	1.318	793,821	1.1713	-2.68%
2022-12-14	0	0.149	0.131	0.149	0.140	0.149	304,000	43,396	0.1428	1.309	1.151	1.309	1.230	1.309	34,593	1.2545	-0.67%
2022-12-13	0	0.150	0.150	0.151	0.143	0.144	100,000	14,352	0.1435	1.318	1.318	1.327	1.257	1.265	11,379	1.2612	-0.66%
2022-12-12	0	0.151	0.131	0.151	0.142	0.151	700,000	102,064	0.1458	1.327	1.151	1.327	1.248	1.327	79,655	1.2813	-0.66%
2022-12-09	0	0.152	0.146	0.152	0.145	0.152	108,000	16,088	0.1490	1.336	1.283	1.336	1.274	1.336	12,290	1.3091	1.33%
2022-12-08	0	0.150	0.150	0.153	0.150	0.153	676,000	102,180	0.1512	1.318	1.318	1.345	1.318	1.345	76,924	1.3283	-2.60%
2022-12-07	0	0.154	0.154	0.156	0.154	0.156	484,000	74,792	0.1545	1.353	1.353	1.371	1.353	1.371	55,076	1.3580	-3.14%
2022-12-06	0	0.159	0.154	0.159	0.156	0.160	1,240,000	194,780	0.1571	1.397	1.353	1.397	1.371	1.406	141,103	1.3804	-0.63%
2022-12-05	0	0.160	0.156	0.160	0.160	0.161	68,000	10,900	0.1603	1.406	1.371	1.406	1.406	1.415	7,738	1.4086	0.00%
2022-12-02	0	0.160	0.156	0.160	0.156	0.161	1,044,000	166,020	0.1590	1.406	1.371	1.406	1.371	1.415	118,800	1.3975	-3.03%
2022-12-01	0	0.165	0.156	0.167	0.156	0.165	1,548,000	249,144	0.1609	1.450	1.371	1.468	1.371	1.450	176,152	1.4144	3.13%
2022-11-30	0	0.160	0.154	0.160	0.160	0.162	2,036,000	329,636	0.1619	1.406	1.353	1.406	1.406	1.424	231,683	1.4228	-1.23%
2022-11-29	0	0.162	0.155	0.165	0.162	0.162	12,000	1,944	0.1620	1.424	1.362	1.450	1.424	1.424	1,366	1.4236	0.00%
2022-11-28	0	0.162	0.155	0.162	0.162	0.162	8,000	1,296	0.1620	1.424	1.362	1.424	1.424	1.424	910	1.4236	-0.61%
2022-11-25	0	0.163	0.160	0.163	-	-	0	0	-	1.432	1.406	1.432	-	-	0	-	0.00%
2022-11-24	0	0.163	0.156	0.163	0.156	0.163	92,000	14,380	0.1563	1.432	1.371	1.432	1.371	1.432	10,469	1.3736	0.62%
2022-11-23	0	0.162	0.156	0.168	-	-	0	0	-	1.424	1.371	1.476	-	-	0	-	-0.61%
2022-11-22	0	0.163	0.156	0.165	0.155	0.163	68,000	10,700	0.1574	1.432	1.371	1.450	1.362	1.432	7,738	1.3828	1.88%
2022-11-21	0	0.160	0.158	0.163	0.158	0.164	4,632,000	759,088	0.1639	1.406	1.388	1.432	1.388	1.441	527,090	1.4401	-3.03%
2022-11-18	0	0.165	0.158	0.166	0.156	0.167	4,560,000	760,648	0.1668	1.450	1.388	1.459	1.371	1.468	518,897	1.4659	0.00%
2022-11-17	0	0.165	0.152	0.168	0.158	0.165	3,752,000	614,396	0.1638	1.450	1.336	1.476	1.388	1.450	426,952	1.4390	-1.79%
2022-11-16	0	0.168	0.154	0.170	0.154	0.168	804,000	128,452	0.1598	1.476	1.353	1.494	1.353	1.476	91,490	1.4040	2.44%
2022-11-15	0	0.164	0.153	0.164	0.150	0.164	1,028,000	157,640	0.1533	1.441	1.345	1.441	1.318	1.441	116,979	1.3476	5.13%
2022-11-14	0	0.156	0.152	0.158	0.151	0.158	532,000	82,032	0.1542	1.371	1.336	1.388	1.327	1.388	60,538	1.3551	-0.64%
2022-11-11	0	0.157	0.151	0.157	0.149	0.164	652,000	99,684	0.1529	1.380	1.327	1.380	1.309	1.441	74,193	1.3436	-2.48%
2022-11-10	0	0.161	0.154	0.161	0.161	0.161	8,000	1,288	0.1610	1.415	1.353	1.415	1.415	1.415	910	1.4148	-1.23%
2022-11-09	0	0.163	0.150	0.163	0.150	0.163	124,000	20,000	0.1613	1.432	1.318	1.432	1.318	1.432	14,110	1.4174	4.49%
2022-11-08	0	0.156	0.152	0.160	0.152	0.165	432,000	67,788	0.1569	1.371	1.336	1.406	1.336	1.450	49,159	1.3790	-4.88%
2022-11-07	0	0.164	0.159	0.164	0.157	0.165	396,000	63,948	0.1615	1.441	1.397	1.441	1.380	1.450	45,062	1.4191	-0.61%
2022-11-04	0	0.165	0.158	0.165	0.158	0.165	376,000	60,308	0.1604	1.450	1.388	1.450	1.388	1.450	42,786	1.4095	1.85%
2022-11-03	0	0.162	0.159	0.162	0.156	0.163	2,864,000	457,800	0.1598	1.424	1.397	1.424	1.371	1.432	325,903	1.4047	-4.71%
2022-11-02	0	0.170	0.156	0.170	0.155	0.175	5,680,000	992,532	0.1747	1.494	1.371	1.494	1.362	1.538	646,345	1.5356	-2.86%
2022-11-01	0	0.175	0.152	0.175	0.160	0.175	3,752,000	609,684	0.1625	1.538	1.336	1.538	1.406	1.538	426,952	1.4280	7.36%
2022-10-31	0	0.163	0.156	0.165	0.152	0.164	6,020,000	963,172	0.1600	1.432	1.371	1.450	1.336	1.441	685,034	1.4060	-2.98%
2022-10-28	0	0.168	0.151	0.168	0.150	0.168	7,184,000	1,147,124	0.1597	1.476	1.327	1.476	1.318	1.476	817,490	1.4032	-4.55%
2022-10-27	0	0.176	0.161	0.177	0.161	0.184	8,684,000	1,513,636	0.1743	1.547	1.415	1.555	1.415	1.617	988,179	1.5317	-2.22%
2022-10-26	0	0.180	0.161	0.180	0.170	0.180	88,000	15,036	0.1709	1.582	1.415	1.582	1.494	1.582	10,014	1.5015	0.00%
2022-10-25	0	0.180	0.151	0.180	0.170	0.180	84,000	14,320	0.1705	1.582	1.327	1.582	1.494	1.582	9,559	1.4981	-1.10%
2022-10-24	0	0.182	0.151	0.182	-	-	0	0	-	1.599	1.327	1.599	-	-	0	-	-1.09%
2022-10-21	0	0.184	0.151	0.185	0.184	0.185	24,000	4,436	0.1848	1.617	1.327	1.626	1.617	1.626	2,731	1.6243	0.00%
2022-10-20	0	0.184	0.158	0.184	-	-	0	0	-	1.617	1.388	1.617	-	-	0	-	0.00%
2022-10-19	0	0.184	0.173	0.184	0.151	0.184	172,000	30,860	0.1794	1.617	1.520	1.617	1.327	1.617	19,572	1.5767	-3.16%
2022-10-18	0	0.190	0.170	0.190	0.164	0.190	5,520,000	989,192	0.1792	1.670	1.494	1.670	1.441	1.670	628,138	1.5748	5.56%
2022-10-17	0	0.180	0.145	0.180	0.170	0.180	44,000	7,620	0.1732	1.582	1.274	1.582	1.494	1.582	5,007	1.5219	5.88%
2022-10-14	0	0.170	0.140	0.170	0.160	0.170	5,052,000	819,548	0.1622	1.494	1.230	1.494	1.406	1.494	574,883	1.4256	6.25%
2022-10-13	0	0.160	0.145	0.160	0.145	0.160	208,000	32,820	0.1578	1.406	1.274	1.406	1.274	1.406	23,669	1.3866	0.00%
2022-10-12	0	0.160	0.136	0.165	0.133	0.160	6,580,000	966,648	0.1469	1.406	1.195	1.450	1.169	1.406	748,759	1.2910	1.91%
2022-10-11	0	0.157	0.132	0.157	0.140	0.160	76,000	10,904	0.1435	1.380	1.160	1.380	1.230	1.406	8,648	1.2608	2.61%
2022-10-10	0	0.153	0.142	0.156	0.142	0.155	168,000	24,264	0.1444	1.345	1.248	1.371	1.248	1.362	19,117	1.2692	-3.77%
2022-10-07	0	0.159	0.150	0.159	0.151	0.162	1,448,000	234,528	0.1620	1.397	1.318	1.397	1.327	1.424	164,772	1.4233	-2.45%
2022-10-06	0	0.163	0.155	0.163	0.156	0.163	244,000	38,696	0.1586	1.432	1.362	1.432	1.371	1.432	27,766	1.3937	-2.98%
2022-10-05	0	0.168	0.159	0.168	0.160	0.169	112,000	18,232	0.1628	1.476	1.397	1.476	1.406	1.485	12,745	1.4305	-0.59%
2022-10-03	0	0.169	0.159	0.169	-	-	0	0	-	1.485	1.397	1.485	-	-	0	-	0.00%
2022-09-30	0	0.169	0.154	0.170	0.153	0.170	2,516,000	411,352	0.1635	1.485	1.353	1.494	1.345	1.494	286,303	1.4368	0.00%
2022-09-29	0	0.169	0.153	0.170	0.150	0.171	2,452,000	410,920	0.1676	1.485	1.345	1.494	1.318	1.503	279,021	1.4727	-0.59%
2022-09-28	0	0.170	0.151	0.169	0.164	0.170	108,000	17,832	0.1651	1.494	1.327	1.485	1.441	1.494	12,290	1.4510	3.03%
2022-09-27	0	0.165	0.165	0.167	0.165	0.170	220,000	36,820	0.1674	1.450	1.450	1.468	1.450	1.494	25,034	1.4708	-7.30%
2022-09-26	0	0.178	0.169	0.178	0.166	0.178	96,000	16,580	0.1727	1.564	1.485	1.564	1.459	1.564	10,924	1.5177	0.00%
2022-09-23	0	0.178	0.172	0.178	0.164	0.179	192,000	32,880	0.1713	1.564	1.512	1.564	1.441	1.573	21,848	1.5049	-1.11%
2022-09-22	0	0.180	0.150	0.180	0.175	0.180	80,000	14,300	0.1788	1.582	1.318	1.582	1.538	1.582	9,103	1.5708	4.05%
2022-09-21	0	0.173	0.160	0.173	0.165	0.180	104,000	18,092	0.1740	1.520	1.406	1.520	1.450	1.582	11,834	1.5288	0.00%
2022-09-20	0	0.173	0.165	0.173	0.165	0.174	512,000	87,352	0.1706	1.520	1.450	1.520	1.450	1.529	58,262	1.4993	-3.89%
2022-09-19	0	0.180	0.165	0.180	0.165	0.185	272,000	49,168	0.1808	1.582	1.450	1.582	1.450	1.626	30,952	1.5885	2.86%
2022-09-16	0	0.175	0.172	0.184	0.175	0.180	1,140,000	204,100	0.1790	1.538	1.512	1.617	1.538	1.582	129,724	1.5733	-6.91%
2022-09-15	0	0.188	0.180	0.188	0.179	0.189	1,516,000	275,372	0.1816	1.652	1.582	1.652	1.573	1.661	172,510	1.5963	-2.59%
2022-09-14	0	0.193	0.189	0.194	0.189	0.195	3,652,000	704,028	0.1928	1.696	1.661	1.705	1.661	1.714	415,572	1.6941	0.52%
2022-09-13	0	0.192	0.192	0.196	0.190	0.196	232,000	44,892	0.1935	1.687	1.687	1.722	1.670	1.722	26,400	1.7005	-5.88%
2022-09-09	0	0.204	0.195	0.204	0.200	0.205	52,000	10,404	0.2001	1.793	1.714	1.793	1.758	1.802	5,917	1.7583	2.51%
2022-09-08	0	0.199	0.195	0.200	0.183	0.199	3,872,000	767,416	0.1982	1.749	1.714	1.758	1.608	1.749	440,607	1.7417	1.53%
2022-09-07	0	0.196	0.181	0.196	0.195	0.201	3,916,000	784,624	0.2004	1.722	1.591	1.722	1.714	1.766	445,614	1.7608	-3.92%
2022-09-06	0	0.204	0.195	0.204	0.200	0.204	232,000	46,416	0.2001	1.793	1.714	1.793	1.758	1.793	26,400	1.7582	2.00%
2022-09-05	0	0.200	0.195	0.200	0.191	0.207	4,020,000	814,956	0.2027	1.758	1.714	1.758	1.678	1.819	457,448	1.7815	-2.44%
2022-09-02	0	0.205	0.200	0.205	0.200	0.207	7,716,000	1,554,588	0.2015	1.802	1.758	1.802	1.758	1.819	878,028	1.7705	-0.97%
2022-09-01	0	0.207	0.202	0.207	0.200	0.209	5,484,000	1,124,352	0.2050	1.819	1.775	1.819	1.758	1.837	624,041	1.8017	-1.43%
2022-08-31	0	0.210	0.206	0.210	0.206	0.210	7,956,000	1,664,336	0.2092	1.845	1.810	1.845	1.810	1.845	905,338	1.8384	0.00%
2022-08-30	0	0.210	0.207	0.211	0.205	0.210	3,460,000	712,868	0.2060	1.845	1.819	1.854	1.802	1.845	393,724	1.8106	0.00%
2022-08-29	0	0.210	0.204	0.210	0.203	0.210	1,116,000	227,748	0.2041	1.845	1.793	1.845	1.784	1.845	126,993	1.7934	0.96%
2022-08-26	0	0.208	0.204	0.208	0.204	0.209	76,000	15,600	0.2053	1.828	1.793	1.828	1.793	1.837	8,648	1.8038	-0.48%
2022-08-25	0	0.209	0.203	0.210	0.203	0.209	6,144,000	1,252,404	0.2038	1.837	1.784	1.845	1.784	1.837	699,145	1.7913	-0.48%
2022-08-24	0	0.210	0.203	0.210	0.200	0.211	2,040,000	408,184	0.2001	1.845	1.784	1.845	1.758	1.854	232,138	1.7584	1.94%
2022-08-23	0	0.206	0.202	0.206	0.206	0.206	300,000	61,800	0.2060	1.810	1.775	1.810	1.810	1.810	34,138	1.8103	0.00%
2022-08-22	0	0.206	0.202	0.209	0.201	0.210	8,012,000	1,650,480	0.2060	1.810	1.775	1.837	1.766	1.845	911,710	1.8103	-1.90%
2022-08-19	0	0.210	0.208	0.210	0.208	0.214	3,364,000	711,592	0.2115	1.845	1.828	1.845	1.828	1.881	382,800	1.8589	-2.33%
2022-08-18	0	0.215	0.212	0.215	0.212	0.212	80,000	16,960	0.2120	1.889	1.863	1.889	1.863	1.863	9,103	1.8630	-1.83%
2022-08-17	0	0.219	0.212	0.219	0.209	0.220	1,200,000	257,112	0.2143	1.925	1.863	1.925	1.837	1.933	136,552	1.8829	0.46%
2022-08-16	0	0.218	0.208	0.218	0.205	0.220	860,000	181,560	0.2111	1.916	1.828	1.916	1.802	1.933	97,862	1.8553	0.46%
2022-08-15	0	0.217	0.207	0.217	0.210	0.221	100,000	21,084	0.2108	1.907	1.819	1.907	1.845	1.942	11,379	1.8528	-2.25%
2022-08-12	0	0.222	0.208	0.222	0.205	0.222	600,000	125,856	0.2098	1.951	1.828	1.951	1.802	1.951	68,276	1.8433	1.83%
2022-08-11	0	0.218	0.200	0.218	0.210	0.218	32,000	6,908	0.2159	1.916	1.758	1.916	1.845	1.916	3,641	1.8971	0.00%
2022-08-10	0	0.218	-	0.219	0.218	0.218	72,000	15,696	0.2180	1.916	-	1.925	1.916	1.916	8,193	1.9158	0.00%
2022-08-09	0	0.218	0.212	0.218	0.212	0.220	420,000	90,252	0.2149	1.916	1.863	1.916	1.863	1.933	47,793	1.8884	-1.80%
2022-08-08	0	0.222	0.215	0.222	0.213	0.223	112,000	23,940	0.2138	1.951	1.889	1.951	1.872	1.960	12,745	1.8784	-3.06%
2022-08-05	0	0.229	0.212	0.229	0.212	0.230	64,000	14,364	0.2244	2.012	1.863	2.012	1.863	2.021	7,283	1.9723	1.78%
2022-08-04	0	0.225	0.215	0.225	-	-	0	0	-	1.977	1.889	1.977	-	-	0	-	0.00%
2022-08-03	0	0.225	0.212	0.225	0.210	0.225	296,000	63,384	0.2141	1.977	1.863	1.977	1.845	1.977	33,683	1.8818	2.27%
2022-08-02	0	0.220	0.207	0.220	0.210	0.220	340,000	72,360	0.2128	1.933	1.819	1.933	1.845	1.933	38,690	1.8703	2.33%
2022-08-01	0	0.215	0.215	0.223	0.215	0.222	484,000	105,000	0.2169	1.889	1.889	1.960	1.889	1.951	55,076	1.9065	-4.44%
2022-07-29	0	0.225	0.218	0.225	-	-	0	0	-	1.977	1.916	1.977	-	-	0	-	-1.32%
2022-07-28	0	0.228	0.219	0.228	0.217	0.228	328,000	72,320	0.2205	2.004	1.925	2.004	1.907	2.004	37,324	1.9376	0.00%
2022-07-27	0	0.228	0.217	0.228	-	-	0	0	-	2.004	1.907	2.004	-	-	0	-	-0.44%
2022-07-26	0	0.229	0.217	0.229	0.214	0.229	144,000	32,340	0.2246	2.012	1.907	2.012	1.881	2.012	16,386	1.9736	1.33%
2022-07-25	0	0.226	-	0.226	0.218	0.229	160,000	35,604	0.2225	1.986	-	1.986	1.916	2.012	18,207	1.9555	0.44%
2022-07-22	0	0.225	0.218	0.226	0.220	0.225	100,000	22,332	0.2233	1.977	1.916	1.986	1.933	1.977	11,379	1.9625	-1.32%
2022-07-21	0	0.228	0.218	0.228	0.225	0.228	64,000	14,412	0.2252	2.004	1.916	2.004	1.977	2.004	7,283	1.9789	0.00%
2022-07-20	0	0.228	0.218	0.228	0.225	0.229	120,000	27,044	0.2254	2.004	1.916	2.004	1.977	2.012	13,655	1.9805	1.79%
2022-07-19	0	0.224	0.216	0.224	0.217	0.224	928,000	204,796	0.2207	1.968	1.898	1.968	1.907	1.968	105,600	1.9394	-2.18%
2022-07-18	0	0.229	0.220	0.229	0.220	0.229	388,000	86,368	0.2226	2.012	1.933	2.012	1.933	2.012	44,152	1.9562	-0.43%
2022-07-15	0	0.230	0.220	0.229	0.220	0.230	712,000	159,296	0.2237	2.021	1.933	2.012	1.933	2.021	81,021	1.9661	-2.13%
2022-07-14	0	0.235	0.215	0.235	0.215	0.235	1,292,000	283,332	0.2193	2.065	1.889	2.065	1.889	2.065	147,021	1.9272	3.52%
2022-07-13	0	0.227	0.222	0.227	0.220	0.227	92,000	20,708	0.2251	1.995	1.951	1.995	1.933	1.995	10,469	1.9780	-0.44%
2022-07-12	0	0.228	0.220	0.228	0.213	0.228	432,000	95,396	0.2208	2.004	1.933	2.004	1.872	2.004	49,159	1.9406	-0.87%
2022-07-11	0	0.230	0.218	0.230	0.220	0.230	700,000	154,428	0.2206	2.021	1.916	2.021	1.933	2.021	79,655	1.9387	0.00%
2022-07-08	0	0.230	0.227	0.231	-	-	0	0	-	2.021	1.995	2.030	-	-	0	-	0.00%
2022-07-07	0	0.230	0.227	0.230	-	-	0	0	-	2.021	1.995	2.021	-	-	0	-	-0.86%
2022-07-06	0	0.232	0.227	0.232	0.229	0.232	188,000	43,244	0.2300	2.039	1.995	2.039	2.012	2.039	21,393	2.0214	-0.43%
2022-07-05	0	0.233	0.228	0.234	0.228	0.235	236,000	54,492	0.2309	2.048	2.004	2.056	2.004	2.065	26,855	2.0291	-0.85%
2022-07-04	0	0.235	0.227	0.235	0.228	0.236	304,000	69,988	0.2302	2.065	1.995	2.065	2.004	2.074	34,593	2.0232	0.00%
2022-06-30	0	0.235	0.228	0.235	0.228	0.235	1,804,000	423,644	0.2348	2.065	2.004	2.065	2.004	2.065	205,283	2.0637	-0.42%
2022-06-29	0	0.236	0.221	0.236	0.231	0.236	24,000	5,564	0.2318	2.074	1.942	2.074	2.030	2.074	2,731	2.0373	-0.84%
2022-06-28	0	0.238	0.230	0.239	0.232	0.238	180,000	42,360	0.2353	2.092	2.021	2.100	2.039	2.092	20,483	2.0681	-0.83%
2022-06-27	0	0.240	0.232	0.240	0.231	0.240	396,000	92,936	0.2347	2.109	2.039	2.109	2.030	2.109	45,062	2.0624	-2.04%
2022-06-24	0	0.245	0.236	0.245	0.235	0.245	316,000	75,176	0.2379	2.153	2.074	2.153	2.065	2.153	35,959	2.0906	2.51%
2022-06-23	0	0.239	0.233	0.239	0.233	0.239	288,000	67,744	0.2352	2.100	2.048	2.100	2.048	2.100	32,772	2.0671	-1.65%
2022-06-22	0	0.243	0.234	0.244	0.234	0.244	244,000	57,944	0.2375	2.135	2.056	2.144	2.056	2.144	27,766	2.0869	2.97%
2022-06-21	0	0.236	0.233	0.236	0.236	0.242	1,088,000	259,632	0.2386	2.074	2.048	2.074	2.074	2.127	123,807	2.0971	-5.60%
2022-06-20	0	0.250	0.236	0.255	0.238	0.250	596,000	143,516	0.2408	2.197	2.074	2.241	2.092	2.197	67,821	2.1161	0.00%
2022-06-17	0	0.250	0.235	0.250	0.233	0.250	424,000	101,940	0.2404	2.197	2.065	2.197	2.048	2.197	48,248	2.1128	4.60%
2022-06-16	0	0.239	0.233	0.239	0.233	0.239	1,072,000	251,956	0.2350	2.100	2.048	2.100	2.048	2.100	121,986	2.0654	-4.02%
2022-06-15	0	0.249	0.235	0.249	0.233	0.249	3,752,000	885,724	0.2361	2.188	2.065	2.188	2.048	2.188	426,952	2.0745	0.40%
2022-06-14	0	0.248	0.236	0.250	0.246	0.250	1,288,000	319,476	0.2480	2.179	2.074	2.197	2.162	2.197	146,566	2.1797	-0.80%
2022-06-13	0	0.250	0.228	0.250	0.230	0.250	2,966,000	684,100	0.2306	2.197	2.004	2.197	2.021	2.197	337,510	2.0269	4.17%
2022-06-10	0	0.240	0.225	0.240	0.220	0.240	3,440,000	780,052	0.2268	2.109	1.977	2.109	1.933	2.109	391,448	1.9927	4.35%
2022-06-09	0	0.230	0.225	0.234	0.225	0.230	1,684,000	384,920	0.2286	2.021	1.977	2.056	1.977	2.021	191,628	2.0087	0.44%
2022-06-08	0	0.229	0.225	0.230	0.220	0.232	300,000	67,172	0.2239	2.012	1.977	2.021	1.933	2.039	34,138	1.9677	-0.43%
2022-06-07	0	0.230	0.230	0.233	0.230	0.235	116,000	26,808	0.2311	2.021	2.021	2.048	2.021	2.065	13,200	2.0309	0.00%
2022-06-06	0	0.230	0.226	0.230	0.230	0.234	4,832,000	1,111,960	0.2301	2.021	1.986	2.021	2.021	2.056	549,848	2.0223	-0.86%
2022-06-02	0	0.232	0.226	0.232	0.225	0.232	748,000	171,908	0.2298	2.039	1.986	2.039	1.977	2.039	85,117	2.0197	0.00%
2022-06-01	0	0.232	0.226	0.232	0.226	0.232	188,000	43,424	0.2310	2.039	1.986	2.039	1.986	2.039	21,393	2.0298	1.31%
2022-05-31	0	0.229	0.226	0.230	0.229	0.232	584,000	134,332	0.2300	2.012	1.986	2.021	2.012	2.039	66,455	2.0214	0.00%
2022-05-30	0	0.229	0.226	0.229	0.225	0.230	224,000	50,944	0.2274	2.012	1.986	2.012	1.977	2.021	25,490	1.9986	-1.29%
2022-05-27	0	0.232	0.225	0.232	0.225	0.233	220,000	50,012	0.2273	2.039	1.977	2.039	1.977	2.048	25,034	1.9977	0.43%
2022-05-26	0	0.231	0.230	0.235	0.231	0.235	228,000	53,060	0.2327	2.030	2.021	2.065	2.030	2.065	25,945	2.0451	-1.28%
2022-05-25	0	0.234	0.225	0.234	0.234	0.235	728,000	170,880	0.2347	2.056	1.977	2.056	2.056	2.065	82,841	2.0627	1.74%
2022-05-24	0	0.230	0.225	0.233	-	-	0	0	-	2.021	1.977	2.048	-	-	0	-	0.00%
2022-05-23	0	0.230	0.220	0.235	-	-	0	0	-	2.021	1.933	2.065	-	-	0	-	0.00%
2022-05-20	0	0.230	0.223	0.233	0.225	0.230	168,000	38,312	0.2280	2.021	1.960	2.048	1.977	2.021	19,117	2.0041	3.14%
2022-05-19	0	0.223	0.220	0.225	-	-	0	0	-	1.960	1.933	1.977	-	-	0	-	0.00%
2022-05-18	0	0.223	0.220	0.222	0.220	0.223	228,000	50,832	0.2229	1.960	1.933	1.951	1.933	1.960	25,945	1.9592	0.00%
2022-05-17	0	0.223	0.223	0.227	0.221	0.230	1,100,000	247,076	0.2246	1.960	1.960	1.995	1.942	2.021	125,172	1.9739	-3.04%
2022-05-16	0	0.230	0.230	0.236	0.230	0.232	164,000	37,924	0.2312	2.021	2.021	2.074	2.021	2.039	18,662	2.0321	-2.13%
2022-05-13	0	0.235	0.234	0.238	0.229	0.235	248,000	57,336	0.2312	2.065	2.056	2.092	2.012	2.065	28,221	2.0317	-1.26%
2022-05-12	0	0.238	0.230	0.238	-	-	0	0	-	2.092	2.021	2.092	-	-	0	-	-0.42%
2022-05-11	0	0.239	0.232	0.239	0.229	0.240	6,708,000	1,577,104	0.2351	2.100	2.039	2.100	2.012	2.109	763,324	2.0661	4.37%
2022-05-10	0	0.229	0.220	0.237	-	-	0	0	-	2.012	1.933	2.083	-	-	0	-	-1.29%
2022-05-06	0	0.232	0.232	0.236	0.230	0.234	656,000	152,164	0.2320	2.039	2.039	2.074	2.021	2.056	74,648	2.0384	-0.43%
2022-05-05	0	0.233	0.233	0.238	0.233	0.240	696,000	164,548	0.2364	2.048	2.048	2.092	2.048	2.109	79,200	2.0776	-2.92%
2022-05-04	0	0.240	0.234	0.240	-	-	0	0	-	2.109	2.056	2.109	-	-	0	-	-2.04%
2022-05-03	0	0.245	0.235	0.245	0.236	0.245	1,008,000	239,960	0.2381	2.153	2.065	2.153	2.074	2.153	114,703	2.0920	2.08%
2022-04-29	0	0.240	0.234	0.240	0.233	0.240	484,000	113,764	0.2350	2.109	2.056	2.109	2.048	2.109	55,076	2.0656	0.00%
2022-04-28	0	0.240	0.233	0.240	-	-	0	0	-	2.109	2.048	2.109	-	-	0	-	0.00%
2022-04-27	0	0.240	0.233	0.241	0.240	0.240	1,100,000	264,000	0.2400	2.109	2.048	2.118	2.109	2.109	125,172	2.1091	-0.83%
2022-04-26	0	0.242	0.230	0.242	0.230	0.242	1,392,000	331,848	0.2384	2.127	2.021	2.127	2.021	2.127	158,400	2.0950	0.83%
2022-04-25	0	0.240	0.231	0.240	0.240	0.240	1,080,000	259,200	0.2400	2.109	2.030	2.109	2.109	2.109	122,897	2.1091	0.00%
2022-04-22	0	0.240	0.232	0.244	0.240	0.240	6,512,000	1,562,880	0.2400	2.109	2.039	2.144	2.109	2.109	741,021	2.1091	0.00%
2022-04-21	0	0.240	0.232	0.244	0.240	0.244	2,152,000	516,512	0.2400	2.109	2.039	2.144	2.109	2.144	244,883	2.1092	0.00%
2022-04-20	0	0.240	0.232	0.244	0.240	0.240	84,000	20,160	0.2400	2.109	2.039	2.144	2.109	2.109	9,559	2.1091	0.00%
2022-04-19	0	0.240	0.233	0.242	0.230	0.241	5,552,000	1,297,020	0.2336	2.109	2.048	2.127	2.021	2.118	631,779	2.0530	-0.83%
2022-04-14	0	0.242	0.235	0.249	0.242	0.242	20,000	4,840	0.2420	2.127	2.065	2.188	2.127	2.127	2,276	2.1267	0.00%
2022-04-13	0	0.242	0.235	0.248	0.235	0.248	208,000	49,256	0.2368	2.127	2.065	2.179	2.065	2.179	23,669	2.0810	0.41%
2022-04-12	0	0.241	0.250	0.255	0.241	0.260	480,000	121,072	0.2522	2.118	2.197	2.241	2.118	2.285	54,621	2.2166	-1.63%
2022-04-11	0	0.245	0.235	0.245	0.245	0.245	572,000	140,140	0.2450	2.153	2.065	2.153	2.153	2.153	65,090	2.1530	0.82%
2022-04-08	0	0.243	0.235	0.242	0.225	0.245	1,420,000	337,580	0.2377	2.135	2.065	2.127	1.977	2.153	161,586	2.0892	5.65%
2022-04-07	0	0.230	0.230	0.242	0.230	0.244	2,572,000	607,440	0.2362	2.021	2.021	2.127	2.021	2.144	292,676	2.0755	-5.74%
2022-04-06	0	0.244	0.244	0.248	0.244	0.249	1,144,000	280,532	0.2452	2.144	2.144	2.179	2.144	2.188	130,179	2.1550	0.00%
2022-04-04	0	0.244	0.244	0.248	0.244	0.248	200,000	49,188	0.2459	2.144	2.144	2.179	2.144	2.179	22,759	2.1613	0.00%
2022-04-01	0	0.244	0.244	0.249	0.244	0.249	796,000	196,472	0.2468	2.144	2.144	2.188	2.144	2.188	90,579	2.1691	-0.41%
2022-03-31	0	0.245	0.245	0.249	0.245	0.250	760,000	187,028	0.2461	2.153	2.153	2.188	2.153	2.197	86,483	2.1626	-3.92%
2022-03-30	0	0.255	0.249	0.250	0.250	0.255	972,000	245,260	0.2523	2.241	2.188	2.197	2.197	2.241	110,607	2.2174	3.24%
2022-03-29	0	0.247	0.246	0.249	0.247	0.255	568,000	142,112	0.2502	2.171	2.162	2.188	2.171	2.241	64,634	2.1987	-3.14%
2022-03-28	0	0.255	0.250	0.255	0.250	0.265	512,000	129,360	0.2527	2.241	2.197	2.241	2.197	2.329	58,262	2.2203	-1.92%
2022-03-25	0	0.260	0.255	0.265	0.255	0.265	320,000	81,740	0.2554	2.285	2.241	2.329	2.241	2.329	36,414	2.2448	0.00%
2022-03-24	0	0.260	0.255	0.265	0.260	0.265	148,000	38,820	0.2623	2.285	2.241	2.329	2.285	2.329	16,841	2.3050	1.96%
2022-03-23	0	0.255	0.255	0.260	0.255	0.265	1,040,000	266,800	0.2565	2.241	2.241	2.285	2.241	2.329	118,345	2.2544	-1.92%
2022-03-22	0	0.260	0.250	0.260	0.255	0.260	300,000	77,220	0.2574	2.285	2.197	2.285	2.241	2.285	34,138	2.2620	1.96%
2022-03-21	0	0.255	0.250	0.255	0.250	0.260	1,076,000	273,500	0.2542	2.241	2.197	2.241	2.197	2.285	122,441	2.2337	3.66%
2022-03-18	0	0.246	0.246	0.255	0.246	0.250	784,000	195,452	0.2493	2.162	2.162	2.241	2.162	2.197	89,214	2.1908	-5.38%
2022-03-17	0	0.260	0.255	0.260	0.255	0.270	2,200,000	581,620	0.2644	2.285	2.241	2.285	2.241	2.373	250,345	2.3233	-1.89%
2022-03-16	0	0.265	0.250	0.265	0.240	0.270	544,000	139,788	0.2570	2.329	2.197	2.329	2.109	2.373	61,903	2.2582	8.16%
2022-03-15	0	0.245	0.242	0.250	0.245	0.265	700,000	176,740	0.2525	2.153	2.127	2.197	2.153	2.329	79,655	2.2188	-3.92%
2022-03-14	0	0.255	0.240	0.260	0.240	0.255	2,324,000	580,168	0.2496	2.241	2.109	2.285	2.109	2.241	264,455	2.1938	0.00%
2022-03-11	0	0.255	0.250	0.255	0.250	0.255	8,000	2,020	0.2525	2.241	2.197	2.241	2.197	2.241	910	2.2189	2.00%
2022-03-10	0	0.250	0.245	0.250	0.250	0.260	1,020,000	257,540	0.2525	2.197	2.153	2.197	2.197	2.285	116,069	2.2189	-3.85%
2022-03-09	0	0.260	0.260	0.270	0.260	0.270	1,188,000	311,560	0.2623	2.285	2.285	2.373	2.285	2.373	135,186	2.3047	1.96%
2022-03-08	0	0.255	0.250	0.255	0.260	0.265	492,000	127,940	0.2600	2.241	2.197	2.241	2.285	2.329	55,986	2.2852	-1.92%
2022-03-07	0	0.260	0.250	0.260	0.255	0.280	1,304,000	344,240	0.2640	2.285	2.197	2.285	2.241	2.461	148,386	2.3199	0.00%
2022-03-04	0	0.260	0.260	0.265	0.260	0.265	740,000	192,820	0.2606	2.285	2.285	2.329	2.285	2.329	84,207	2.2898	-1.89%
2022-03-03	0	0.265	0.260	0.265	0.265	0.265	476,000	126,140	0.2650	2.329	2.285	2.329	2.329	2.329	54,166	2.3288	0.00%
2022-03-02	0	0.265	0.260	0.265	0.260	0.265	360,000	94,600	0.2628	2.329	2.285	2.329	2.285	2.329	40,966	2.3093	0.00%
2022-03-01	0	0.265	0.265	0.275	0.250	0.295	4,256,000	1,123,040	0.2639	2.329	2.329	2.417	2.197	2.592	484,303	2.3189	-10.17%
2022-02-28	0	0.295	0.280	0.300	0.260	0.300	388,000	106,180	0.2737	2.592	2.461	2.636	2.285	2.636	44,152	2.4049	3.51%
2022-02-25	0	0.285	0.280	0.290	0.285	0.290	312,000	89,960	0.2883	2.505	2.461	2.548	2.505	2.548	35,503	2.5338	-1.72%
2022-02-24	0	0.290	0.285	0.295	0.290	0.290	320,000	92,800	0.2900	2.548	2.505	2.592	2.548	2.548	36,414	2.5485	-3.33%
2022-02-23	0	0.300	0.295	0.305	0.295	0.300	68,000	20,320	0.2988	2.636	2.592	2.680	2.592	2.636	7,738	2.6260	1.69%
2022-02-22	0	0.295	0.290	0.300	0.290	0.305	584,000	172,780	0.2959	2.592	2.548	2.636	2.548	2.680	66,455	2.5999	-1.67%
2022-02-21	0	0.300	0.295	0.300	0.295	0.300	40,000	11,860	0.2965	2.636	2.592	2.636	2.592	2.636	4,552	2.6056	3.45%
2022-02-18	0	0.290	0.290	0.300	0.290	0.300	900,000	265,640	0.2952	2.548	2.548	2.636	2.548	2.636	102,414	2.5938	-1.69%
2022-02-17	0	0.295	0.295	0.300	0.295	0.300	60,000	17,900	0.2983	2.592	2.592	2.636	2.592	2.636	6,828	2.6217	-1.67%
2022-02-16	0	0.300	0.290	0.300	0.290	0.310	1,572,000	470,000	0.2990	2.636	2.548	2.636	2.548	2.724	178,883	2.6274	-1.64%
2022-02-15	0	0.305	0.305	0.320	0.305	0.320	268,000	81,860	0.3054	2.680	2.680	2.812	2.680	2.812	30,497	2.6842	0.00%
2022-02-14	0	0.305	0.300	0.315	0.300	0.310	512,000	157,440	0.3075	2.680	2.636	2.768	2.636	2.724	58,262	2.7023	1.67%
2022-02-11	0	0.300	0.295	0.300	0.290	0.305	808,000	241,020	0.2983	2.636	2.592	2.636	2.548	2.680	91,945	2.6214	0.00%
2022-02-10	0	0.300	0.300	0.305	0.300	0.310	1,208,000	367,460	0.3042	2.636	2.636	2.680	2.636	2.724	137,462	2.6732	-3.23%
2022-02-09	0	0.310	0.310	0.315	0.310	0.315	608,000	188,500	0.3100	2.724	2.724	2.768	2.724	2.768	69,186	2.7245	1.64%
2022-02-08	0	0.305	0.300	0.305	0.305	0.310	624,000	193,040	0.3094	2.680	2.636	2.680	2.680	2.724	71,007	2.7186	-1.61%
2022-02-07	0	0.310	0.300	0.320	0.310	0.310	20,000	6,200	0.3100	2.724	2.636	2.812	2.724	2.724	2,276	2.7242	1.64%
2022-02-04	0	0.305	0.300	0.305	-	-	0	0	-	2.680	2.636	2.680	-	-	0	-	0.00%
2022-01-31	0	0.305	0.300	0.305	0.300	0.305	112,000	34,120	0.3046	2.680	2.636	2.680	2.636	2.680	12,745	2.6772	0.00%
2022-01-28	0	0.305	0.295	0.300	0.295	0.305	648,000	194,360	0.2999	2.680	2.592	2.636	2.592	2.680	73,738	2.6358	0.00%
2022-01-27	0	0.305	0.300	0.310	0.305	0.310	3,368,000	1,027,300	0.3050	2.680	2.636	2.724	2.680	2.724	383,255	2.6805	0.00%
2022-01-26	0	0.305	0.305	0.310	0.300	0.310	1,900,000	577,320	0.3039	2.680	2.680	2.724	2.636	2.724	216,207	2.6702	-1.61%
2022-01-25	0	0.310	0.305	0.315	0.305	0.315	408,000	126,480	0.3100	2.724	2.680	2.768	2.680	2.768	46,428	2.7242	-1.59%
2022-01-24	0	0.315	0.305	0.315	0.310	0.320	704,000	219,800	0.3122	2.768	2.680	2.768	2.724	2.812	80,110	2.7437	1.61%
2022-01-21	0	0.310	0.300	0.305	0.300	0.320	2,112,000	640,400	0.3032	2.724	2.636	2.680	2.636	2.812	240,331	2.6647	-3.12%
2022-01-20	0	0.320	0.315	0.320	0.315	0.320	444,000	140,300	0.3160	2.812	2.768	2.812	2.768	2.812	50,524	2.7769	-1.54%
2022-01-19	0	0.325	0.315	0.325	0.315	0.325	264,000	83,600	0.3167	2.856	2.768	2.856	2.768	2.856	30,041	2.7828	0.00%
2022-01-18	0	0.325	0.320	0.325	0.320	0.330	204,000	65,320	0.3202	2.856	2.812	2.856	2.812	2.900	23,214	2.8138	-1.52%
2022-01-17	0	0.330	0.320	0.330	0.315	0.330	708,000	225,700	0.3188	2.900	2.812	2.900	2.768	2.900	80,566	2.8014	1.54%
2022-01-14	0	0.325	0.320	0.325	0.320	0.325	192,000	61,660	0.3211	2.856	2.812	2.856	2.812	2.856	21,848	2.8222	1.56%
2022-01-13	0	0.320	0.315	0.325	0.315	0.330	648,000	208,860	0.3223	2.812	2.768	2.856	2.768	2.900	73,738	2.8325	-1.54%
2022-01-12	0	0.325	0.320	0.330	0.320	0.330	616,000	198,060	0.3215	2.856	2.812	2.900	2.812	2.900	70,097	2.8255	1.56%
2022-01-11	0	0.320	0.315	0.320	0.320	0.340	1,452,000	477,120	0.3286	2.812	2.768	2.812	2.812	2.988	165,228	2.8877	-5.88%
2022-01-10	0	0.340	0.335	0.340	0.335	0.345	1,220,000	415,300	0.3404	2.988	2.944	2.988	2.944	3.032	138,828	2.9915	-2.86%
2022-01-07	0	0.350	0.340	0.350	0.350	0.350	716,000	250,600	0.3500	3.076	2.988	3.076	3.076	3.076	81,476	3.0758	0.00%
2022-01-06	0	0.350	0.340	0.350	0.340	0.350	1,232,000	425,700	0.3455	3.076	2.988	3.076	2.988	3.076	140,193	3.0365	-1.41%
2022-01-05	0	0.355	0.350	0.355	0.350	0.365	5,816,000	2,048,300	0.3522	3.120	3.076	3.120	3.076	3.208	661,821	3.0949	-1.39%
2022-01-04	0	0.360	0.355	0.360	0.350	0.370	4,144,000	1,484,040	0.3581	3.164	3.120	3.164	3.076	3.252	471,559	3.1471	0.00%
2022-01-03	0	0.360	0.360	0.365	0.350	0.370	2,052,000	738,080	0.3597	3.164	3.164	3.208	3.076	3.252	233,503	3.1609	0.00%
2021-12-31	0	0.360	0.355	0.360	0.350	0.360	232,000	82,880	0.3572	3.164	3.120	3.164	3.076	3.164	26,400	3.1394	1.41%
2021-12-30	0	0.355	0.355	0.360	0.350	0.365	5,224,000	1,875,620	0.3590	3.120	3.120	3.164	3.076	3.208	594,455	3.1552	-2.74%
2021-12-29	0	0.365	0.365	0.375	0.365	0.380	844,000	315,140	0.3734	3.208	3.208	3.295	3.208	3.339	96,041	3.2813	0.00%
2021-12-28	0	0.365	0.365	0.370	0.365	0.380	1,632,000	600,280	0.3678	3.208	3.208	3.252	3.208	3.339	185,710	3.2323	-3.95%
2021-12-24	0	0.380	0.375	0.380	0.380	0.380	288,000	109,440	0.3800	3.339	3.295	3.339	3.339	3.339	32,772	3.3394	0.00%
2021-12-23	0	0.380	0.375	0.380	0.370	0.380	496,000	184,340	0.3717	3.339	3.295	3.339	3.252	3.339	56,441	3.2660	2.70%
2021-12-22	0	0.370	0.370	0.380	0.370	0.380	608,000	227,780	0.3746	3.252	3.252	3.339	3.252	3.339	69,186	3.2923	-2.63%
2021-12-21	0	0.380	0.375	0.385	0.365	0.380	668,000	250,140	0.3745	3.339	3.295	3.383	3.208	3.339	76,014	3.2907	1.33%
2021-12-20	0	0.375	0.375	0.380	0.355	0.375	4,484,000	1,631,160	0.3638	3.295	3.295	3.339	3.120	3.295	510,248	3.1968	2.74%
2021-12-17	0	0.365	0.360	0.370	0.355	0.390	6,348,000	2,371,160	0.3735	3.208	3.164	3.252	3.120	3.427	722,359	3.2825	0.00%
2021-12-16	0	0.365	0.365	0.370	0.360	0.370	1,432,000	522,760	0.3651	3.208	3.208	3.252	3.164	3.252	162,952	3.2081	0.00%
2021-12-15	0	0.365	0.365	0.370	0.350	0.370	1,692,000	613,520	0.3626	3.208	3.208	3.252	3.076	3.252	192,538	3.1865	0.00%
2021-12-14	0	0.365	0.365	0.375	0.365	0.375	2,980,000	1,091,740	0.3664	3.208	3.208	3.295	3.208	3.295	339,103	3.2195	1.39%
2021-12-13	0	0.360	0.360	0.370	0.360	0.375	3,484,000	1,264,920	0.3631	3.164	3.164	3.252	3.164	3.295	396,455	3.1906	-2.70%
2021-12-10	0	0.370	0.370	0.375	0.365	0.380	3,980,000	1,467,480	0.3687	3.252	3.252	3.295	3.208	3.339	452,897	3.2402	-3.90%
2021-12-09	0	0.385	0.375	0.385	0.375	0.385	668,000	252,720	0.3783	3.383	3.295	3.383	3.295	3.383	76,014	3.3247	0.00%
2021-12-08	0	0.385	0.380	0.385	0.375	0.385	44,000	16,540	0.3759	3.383	3.339	3.383	3.295	3.383	5,007	3.3034	0.00%
2021-12-07	0	0.385	0.385	0.390	0.365	0.390	25,004,000	9,403,460	0.3761	3.383	3.383	3.427	3.208	3.427	2,845,283	3.3049	1.32%
2021-12-06	0	0.380	0.380	0.385	0.380	0.400	852,000	332,040	0.3897	3.339	3.339	3.383	3.339	3.515	96,952	3.4248	1.33%
2021-12-03	0	0.375	0.375	0.390	0.375	0.390	84,000	31,700	0.3774	3.295	3.295	3.427	3.295	3.427	9,559	3.3164	-2.60%
2021-12-02	0	0.385	0.375	0.390	0.385	0.390	216,000	83,660	0.3873	3.383	3.295	3.427	3.383	3.427	24,579	3.4037	1.32%
2021-12-01	0	0.380	0.380	0.385	0.380	0.380	16,000	6,080	0.3800	3.339	3.339	3.383	3.339	3.339	1,821	3.3394	0.00%
2021-11-30	0	0.380	0.380	0.385	0.375	0.390	4,644,000	1,766,520	0.3804	3.339	3.339	3.383	3.295	3.427	528,455	3.3428	0.00%
2021-11-29	0	0.380	0.375	0.385	0.370	0.380	3,724,000	1,413,200	0.3795	3.339	3.295	3.383	3.252	3.339	423,766	3.3349	4.11%
2021-11-26	0	0.365	0.360	0.370	0.365	0.375	2,292,000	840,620	0.3668	3.208	3.164	3.252	3.208	3.295	260,814	3.2231	-3.95%
2021-11-25	0	0.380	0.375	0.380	0.380	0.385	904,000	344,060	0.3806	3.339	3.295	3.339	3.339	3.383	102,869	3.3446	-1.30%
2021-11-24	0	0.385	0.380	0.385	0.370	0.385	720,000	272,620	0.3786	3.383	3.339	3.383	3.252	3.383	81,931	3.3274	1.32%
2021-11-23	0	0.380	0.375	0.380	0.360	0.395	10,332,000	3,763,740	0.3643	3.339	3.295	3.339	3.164	3.471	1,175,710	3.2012	-3.80%
2021-11-22	0	0.395	0.390	0.395	0.390	0.395	576,000	227,040	0.3942	3.471	3.427	3.471	3.427	3.471	65,545	3.4639	1.28%
2021-11-19	0	0.390	0.385	0.390	0.380	0.390	240,000	93,480	0.3895	3.427	3.383	3.427	3.339	3.427	27,310	3.4229	0.00%
2021-11-18	0	0.390	0.390	0.395	0.380	0.390	452,000	175,560	0.3884	3.427	3.427	3.471	3.339	3.427	51,434	3.4133	1.30%
2021-11-17	0	0.385	0.375	0.380	0.380	0.390	260,000	99,140	0.3813	3.383	3.295	3.339	3.339	3.427	29,586	3.3509	-1.28%
2021-11-16	0	0.390	0.385	0.390	0.380	0.390	876,000	333,720	0.3810	3.427	3.383	3.427	3.339	3.427	99,683	3.3478	1.30%
2021-11-15	0	0.385	0.380	0.385	0.380	0.390	792,000	306,380	0.3868	3.383	3.339	3.383	3.339	3.427	90,124	3.3995	-2.53%
2021-11-12	0	0.395	0.385	0.395	0.385	0.395	1,252,000	486,160	0.3883	3.471	3.383	3.471	3.383	3.471	142,469	3.4124	0.00%
2021-11-11	0	0.395	0.390	0.395	0.385	0.400	8,540,000	3,412,980	0.3996	3.471	3.427	3.471	3.383	3.515	971,793	3.5120	-1.25%
2021-11-10	0	0.400	0.395	0.400	0.380	0.400	468,000	183,500	0.3921	3.515	3.471	3.515	3.339	3.515	53,255	3.4457	1.27%
2021-11-09	0	0.395	0.390	0.395	0.390	0.395	244,000	95,200	0.3902	3.471	3.427	3.471	3.427	3.471	27,766	3.4287	1.28%
2021-11-08	0	0.390	0.385	0.390	0.380	0.400	788,000	307,640	0.3904	3.427	3.383	3.427	3.339	3.515	89,669	3.4308	-3.70%
2021-11-05	0	0.405	0.400	0.405	0.395	0.405	1,788,000	713,280	0.3989	3.559	3.515	3.559	3.471	3.559	203,462	3.5057	-1.22%
2021-11-04	0	0.410	0.405	0.410	0.395	0.410	448,000	179,200	0.4000	3.603	3.559	3.603	3.471	3.603	50,979	3.5152	0.00%
2021-11-03	0	0.410	0.405	0.410	0.395	0.410	1,136,000	456,620	0.4020	3.603	3.559	3.603	3.471	3.603	129,269	3.5323	2.50%
2021-11-02	0	0.400	0.395	0.400	0.400	0.405	608,000	243,520	0.4005	3.515	3.471	3.515	3.515	3.559	69,186	3.5198	0.00%
2021-11-01	0	0.400	0.400	0.410	0.400	0.410	504,000	202,160	0.4011	3.515	3.515	3.603	3.515	3.603	57,352	3.5249	-2.44%
2021-10-29	0	0.410	0.405	0.410	0.400	0.410	388,000	155,960	0.4020	3.603	3.559	3.603	3.515	3.603	44,152	3.5324	2.50%
2021-10-28	0	0.400	0.395	0.405	0.400	0.405	2,184,000	875,880	0.4010	3.515	3.471	3.559	3.515	3.559	248,524	3.5243	-1.23%
2021-10-27	0	0.405	0.395	0.405	0.395	0.410	1,408,000	563,400	0.4001	3.559	3.471	3.559	3.471	3.603	160,221	3.5164	1.25%
2021-10-26	0	0.400	0.395	0.405	0.395	0.405	2,476,000	991,480	0.4004	3.515	3.471	3.559	3.471	3.559	281,752	3.5190	0.00%
2021-10-25	0	0.400	0.395	0.400	0.400	0.410	3,104,000	1,245,020	0.4011	3.515	3.471	3.515	3.515	3.603	353,214	3.5248	0.00%
2021-10-22	0	0.400	0.395	0.405	0.390	0.405	2,032,000	815,440	0.4013	3.515	3.471	3.559	3.427	3.559	231,228	3.5266	2.56%
2021-10-21	0	0.390	0.385	0.390	0.380	0.395	3,616,000	1,398,660	0.3868	3.427	3.383	3.427	3.339	3.471	411,476	3.3991	-1.27%
2021-10-20	0	0.395	0.395	0.400	0.395	0.405	436,000	173,460	0.3978	3.471	3.471	3.515	3.471	3.559	49,614	3.4962	-1.25%
2021-10-19	0	0.400	0.395	0.400	0.390	0.400	1,432,000	563,940	0.3938	3.515	3.471	3.515	3.427	3.515	162,952	3.4608	0.00%
2021-10-18	0	0.400	0.400	0.405	0.400	0.425	11,476,000	4,634,820	0.4039	3.515	3.515	3.559	3.515	3.735	1,305,890	3.5492	-1.23%
2021-10-15	0	0.405	0.400	0.405	0.395	0.405	2,546,000	1,011,720	0.3974	3.559	3.515	3.559	3.471	3.559	289,717	3.4921	2.53%
2021-10-12	0	0.395	0.395	0.400	0.390	0.425	15,464,000	6,170,520	0.3990	3.471	3.471	3.515	3.427	3.735	1,759,697	3.5066	9.72%
2021-10-11	0	0.360	0.360	0.370	0.355	0.370	23,464,000	8,452,140	0.3602	3.164	3.164	3.252	3.120	3.252	2,670,041	3.1655	1.41%
2021-10-08	0	0.355	0.345	0.355	0.340	0.355	7,136,000	2,471,340	0.3463	3.120	3.032	3.120	2.988	3.120	812,028	3.0434	0.00%
2021-10-07	0	0.355	0.350	0.355	0.350	0.360	9,780,000	3,465,380	0.3543	3.120	3.076	3.120	3.076	3.164	1,112,897	3.1138	0.00%
2021-10-06	0	0.355	0.350	0.355	0.350	0.360	6,228,000	2,212,500	0.3553	3.120	3.076	3.120	3.076	3.164	708,703	3.1219	-1.39%
2021-10-05	0	0.360	0.355	0.360	0.340	0.365	14,112,000	4,989,400	0.3536	3.164	3.120	3.164	2.988	3.208	1,605,848	3.1070	1.41%
2021-10-04	0	0.355	0.350	0.360	0.355	0.360	1,348,000	478,680	0.3551	3.120	3.076	3.164	3.120	3.164	153,393	3.1206	0.00%
2021-09-30	0	0.355	0.355	0.360	0.355	0.370	944,000	339,260	0.3594	3.120	3.120	3.164	3.120	3.252	107,421	3.1582	0.00%
2021-09-29	0	0.355	0.350	0.360	0.350	0.360	796,000	283,500	0.3562	3.120	3.076	3.164	3.076	3.164	90,579	3.1299	-1.39%
2021-09-28	0	0.360	0.350	0.360	0.360	0.365	1,000,000	360,200	0.3602	3.164	3.076	3.164	3.164	3.208	113,793	3.1654	0.00%
2021-09-27	0	0.360	0.360	0.365	0.360	0.370	1,668,000	607,440	0.3642	3.164	3.164	3.208	3.164	3.252	189,807	3.2003	2.86%
2021-09-24	0	0.350	0.350	0.360	0.350	0.365	5,508,000	1,945,360	0.3532	3.076	3.076	3.164	3.076	3.208	626,772	3.1038	-4.11%
2021-09-23	0	0.365	0.355	0.365	0.355	0.380	4,460,000	1,622,580	0.3638	3.208	3.120	3.208	3.120	3.339	507,517	3.1971	0.00%
2021-09-21	0	0.365	0.360	0.365	0.355	0.395	4,204,000	1,584,140	0.3768	3.208	3.164	3.208	3.120	3.471	478,386	3.3114	-2.67%
2021-09-20	0	0.375	0.375	0.380	0.365	0.375	1,764,000	656,280	0.3720	3.295	3.295	3.339	3.208	3.295	200,731	3.2694	-2.60%
2021-09-17	0	0.385	0.380	0.385	0.375	0.395	5,892,000	2,289,600	0.3886	3.383	3.339	3.383	3.295	3.471	670,469	3.4149	-2.53%
2021-09-16	0	0.395	0.395	0.400	0.385	0.425	4,336,000	1,726,680	0.3982	3.471	3.471	3.515	3.383	3.735	493,407	3.4995	-5.95%
2021-09-15	0	0.420	0.415	0.420	0.415	0.450	8,756,000	3,833,340	0.4378	3.691	3.647	3.691	3.647	3.955	996,372	3.8473	-1.18%
2021-09-14	0	0.425	0.420	0.425	0.415	0.450	1,356,000	580,460	0.4281	3.735	3.691	3.735	3.647	3.955	154,303	3.7618	-3.41%
2021-09-13	0	0.440	0.435	0.440	0.385	0.455	13,764,000	5,850,440	0.4251	3.867	3.823	3.867	3.383	3.998	1,566,248	3.7353	14.29%
2021-09-10	0	0.385	0.385	0.390	0.375	0.390	660,000	254,040	0.3849	3.383	3.383	3.427	3.295	3.427	75,103	3.3825	2.67%
2021-09-09	0	0.375	0.370	0.385	0.375	0.380	452,000	169,860	0.3758	3.295	3.252	3.383	3.295	3.339	51,434	3.3025	0.00%
2021-09-08	0	0.375	0.375	0.385	0.375	0.390	180,000	68,420	0.3801	3.295	3.295	3.383	3.295	3.427	20,483	3.3404	-3.85%
2021-09-07	0	0.390	0.390	0.395	0.390	0.400	332,000	130,640	0.3935	3.427	3.427	3.471	3.427	3.515	37,779	3.4580	-2.50%
2021-09-06	0	0.400	0.385	0.400	0.385	0.405	1,804,000	717,680	0.3978	3.515	3.383	3.515	3.383	3.559	205,283	3.4961	2.56%
2021-09-03	0	0.390	0.380	0.390	0.380	0.395	536,000	206,160	0.3846	3.427	3.339	3.427	3.339	3.471	60,993	3.3801	0.00%
2021-09-02	0	0.390	0.385	0.390	0.390	0.400	1,712,000	674,980	0.3943	3.427	3.383	3.427	3.427	3.515	194,814	3.4647	-2.50%
2021-09-01	0	0.400	0.400	0.415	0.400	0.440	5,484,000	2,283,260	0.4163	3.515	3.515	3.647	3.515	3.867	624,041	3.6588	1.27%
2021-08-31	0	0.395	0.395	0.410	0.395	0.405	568,000	227,440	0.4004	3.471	3.471	3.603	3.471	3.559	64,634	3.5189	-2.47%
2021-08-30	0	0.405	0.405	0.420	0.400	0.415	540,000	217,000	0.4019	3.559	3.559	3.691	3.515	3.647	61,448	3.5314	-2.41%
2021-08-27	0	0.415	0.410	0.415	0.400	0.415	252,000	102,900	0.4083	3.647	3.603	3.647	3.515	3.647	28,676	3.5884	2.47%
2021-08-26	0	0.405	0.395	0.405	0.395	0.405	292,000	116,440	0.3988	3.559	3.471	3.559	3.471	3.559	33,228	3.5043	1.25%
2021-08-25	0	0.400	0.400	0.405	0.400	0.420	2,648,000	1,078,360	0.4072	3.515	3.515	3.559	3.515	3.691	301,324	3.5787	-1.23%
2021-08-24	0	0.405	0.405	0.410	0.400	0.415	2,900,000	1,173,040	0.4045	3.559	3.559	3.603	3.515	3.647	330,000	3.5547	-2.41%
2021-08-23	0	0.415	0.410	0.420	0.405	0.415	4,120,000	1,688,980	0.4099	3.647	3.603	3.691	3.559	3.647	468,828	3.6026	1.22%
2021-08-20	0	0.410	0.410	0.420	0.405	0.420	2,680,000	1,111,880	0.4149	3.603	3.603	3.691	3.559	3.691	304,966	3.6459	-3.53%
2021-08-19	0	0.425	0.415	0.425	0.420	0.430	832,000	352,360	0.4235	3.735	3.647	3.735	3.691	3.779	94,676	3.7218	-2.30%
2021-08-18	0	0.435	0.430	0.435	0.410	0.440	3,012,000	1,283,260	0.4260	3.823	3.779	3.823	3.603	3.867	342,745	3.7441	4.82%
2021-08-17	0	0.415	0.415	0.420	0.405	0.430	5,712,000	2,381,340	0.4169	3.647	3.647	3.691	3.559	3.779	649,986	3.6637	-2.35%
2021-08-16	0	0.425	0.425	0.435	0.425	0.435	3,960,000	1,695,460	0.4281	3.735	3.735	3.823	3.735	3.823	450,621	3.7625	-2.30%
2021-08-13	0	0.435	0.435	0.445	0.430	0.450	11,496,000	5,047,840	0.4391	3.823	3.823	3.911	3.779	3.955	1,308,166	3.8587	-3.33%
2021-08-12	0	0.450	0.450	0.455	0.445	0.480	10,448,000	4,793,520	0.4588	3.955	3.955	3.998	3.911	4.218	1,188,910	4.0319	-1.10%
2021-08-11	0	0.455	0.455	0.460	0.415	0.490	22,364,000	10,116,500	0.4524	3.998	3.998	4.042	3.647	4.306	2,544,869	3.9753	3.41%
2021-08-10	0	0.440	0.440	0.445	0.370	0.470	30,316,000	12,939,440	0.4268	3.867	3.867	3.911	3.252	4.130	3,449,752	3.7508	23.94%
2021-08-09	0	0.355	0.350	0.360	0.345	0.355	936,000	328,220	0.3507	3.120	3.076	3.164	3.032	3.120	106,510	3.0816	1.43%
2021-08-06	0	0.350	0.350	0.355	0.345	0.355	3,336,000	1,157,360	0.3469	3.076	3.076	3.120	3.032	3.120	379,614	3.0488	-1.41%
2021-08-05	0	0.355	0.350	0.360	0.345	0.360	8,936,000	3,126,000	0.3498	3.120	3.076	3.164	3.032	3.164	1,016,855	3.0742	1.43%
2021-08-04	0	0.350	0.350	0.355	0.350	0.360	6,076,000	2,135,240	0.3514	3.076	3.076	3.120	3.076	3.164	691,407	3.0883	0.00%
2021-08-03	0	0.350	0.340	0.350	0.340	0.365	4,764,000	1,651,760	0.3467	3.076	2.988	3.076	2.988	3.208	542,110	3.0469	-6.67%
2021-08-02	0	0.375	0.370	0.375	0.345	0.375	3,404,000	1,241,360	0.3647	3.295	3.252	3.295	3.032	3.295	387,352	3.2047	5.63%
2021-07-30	0	0.355	0.355	0.360	0.355	0.365	6,644,000	2,418,160	0.3640	3.120	3.120	3.164	3.120	3.208	756,041	3.1984	-2.74%
2021-07-29	0	0.365	0.360	0.365	0.340	0.390	7,880,000	2,825,340	0.3585	3.208	3.164	3.208	2.988	3.427	896,690	3.1509	-3.95%
2021-07-28	0	0.380	0.375	0.385	0.365	0.395	10,464,000	3,924,880	0.3751	3.339	3.295	3.383	3.208	3.471	1,190,731	3.2962	-1.30%
2021-07-27	0	0.385	0.370	0.385	0.370	0.405	5,888,000	2,280,780	0.3874	3.383	3.252	3.383	3.252	3.559	670,014	3.4041	-2.53%
2021-07-26	0	0.395	0.385	0.395	0.380	0.445	10,644,000	4,302,040	0.4042	3.471	3.383	3.471	3.339	3.911	1,211,214	3.5518	-11.24%
2021-07-23	0	0.445	0.445	0.450	0.420	0.520	11,048,000	5,141,080	0.4653	3.911	3.911	3.955	3.691	4.570	1,257,186	4.0894	-11.00%
2021-07-22	0	0.500	0.500	0.510	0.470	0.510	14,812,000	7,339,900	0.4955	4.394	4.394	4.482	4.130	4.482	1,685,503	4.3547	0.00%
2021-07-21	0	0.500	0.495	0.500	0.485	0.530	13,924,000	6,971,000	0.5006	4.394	4.350	4.394	4.262	4.658	1,584,455	4.3996	-1.96%
2021-07-20	0	0.510	0.500	0.510	0.500	0.530	5,644,000	2,903,960	0.5145	4.482	4.394	4.482	4.394	4.658	642,248	4.5216	0.00%
2021-07-19	0	0.510	0.500	0.510	0.500	0.570	5,568,000	2,903,000	0.5214	4.482	4.394	4.482	4.394	5.009	633,600	4.5818	-1.92%
2021-07-16	0	0.520	0.520	0.530	0.510	0.550	9,772,000	5,186,160	0.5307	4.570	4.570	4.658	4.482	4.833	1,111,986	4.6639	1.96%
2021-07-15	0	0.510	0.510	0.520	0.510	0.590	12,512,000	6,755,840	0.5399	4.482	4.482	4.570	4.482	5.185	1,423,779	4.7450	-10.53%
2021-07-14	0	0.570	0.550	0.570	0.520	0.590	31,144,000	17,584,880	0.5646	5.009	4.833	5.009	4.570	5.185	3,543,972	4.9619	7.55%
2021-07-13	0	0.530	0.530	0.540	0.435	0.640	41,352,000	21,444,480	0.5186	4.658	4.658	4.745	3.823	5.624	4,705,572	4.5573	21.84%
2021-07-12	0	0.435	0.430	0.435	0.355	0.440	18,532,000	7,489,780	0.4042	3.823	3.779	3.823	3.120	3.867	2,108,814	3.5517	20.83%
2021-07-09	0	0.360	0.350	0.360	0.335	0.365	10,488,000	3,704,340	0.3532	3.164	3.076	3.164	2.944	3.208	1,193,462	3.1039	0.00%
2021-07-08	0	0.360	0.360	0.370	0.355	0.380	12,512,000	4,611,900	0.3686	3.164	3.164	3.252	3.120	3.339	1,423,779	3.2392	-4.00%
2021-07-07	0	0.375	0.370	0.375	0.350	0.395	9,444,000	3,468,520	0.3673	3.295	3.252	3.295	3.076	3.471	1,074,662	3.2275	2.74%
2021-07-06	0	0.365	0.360	0.375	0.325	0.430	26,472,000	10,220,900	0.3861	3.208	3.164	3.295	2.856	3.779	3,012,331	3.3930	4.29%
2021-07-05	0	0.350	0.345	0.350	0.260	0.365	21,510,000	7,033,660	0.3270	3.076	3.032	3.076	2.285	3.208	2,447,690	2.8736	40.00%
2021-07-02	0	0.250	0.250	0.255	0.250	0.275	17,032,000	4,413,380	0.2591	2.197	2.197	2.241	2.197	2.417	1,938,124	2.2771	0.00%
2021-06-30	0	0.250	0.250	0.255	0.248	0.255	4,996,000	1,250,400	0.2503	2.197	2.197	2.241	2.179	2.241	568,510	2.1994	2.04%
2021-06-29	0	0.245	0.242	0.248	0.245	0.250	428,000	105,948	0.2475	2.153	2.127	2.179	2.153	2.197	48,703	2.1754	1.24%
2021-06-28	0	0.242	0.242	0.250	0.242	0.246	344,000	84,164	0.2447	2.127	2.127	2.197	2.127	2.162	39,145	2.1501	0.00%
2021-06-25	0	0.242	0.242	0.248	0.242	0.250	624,000	153,808	0.2465	2.127	2.127	2.179	2.127	2.197	71,007	2.1661	-2.42%
2021-06-24	0	0.248	0.243	0.248	0.235	0.248	1,764,000	427,664	0.2424	2.179	2.135	2.179	2.065	2.179	200,731	2.1305	-0.40%
2021-06-23	0	0.249	0.245	0.249	0.249	0.255	444,000	112,608	0.2536	2.188	2.153	2.188	2.188	2.241	50,524	2.2288	0.40%
2021-06-22	0	0.248	0.246	0.249	0.245	0.250	5,832,000	1,451,180	0.2488	2.179	2.162	2.188	2.153	2.197	663,641	2.1867	-0.40%
2021-06-21	0	0.249	0.246	0.249	0.247	0.250	1,364,000	340,632	0.2497	2.188	2.162	2.188	2.171	2.197	155,214	2.1946	-0.40%
2021-06-18	0	0.250	0.250	0.255	0.250	0.255	832,000	211,300	0.2540	2.197	2.197	2.241	2.197	2.241	94,676	2.2318	-1.96%
2021-06-17	0	0.255	0.250	0.255	0.250	0.265	2,776,000	714,920	0.2575	2.241	2.197	2.241	2.197	2.329	315,890	2.2632	2.00%
2021-06-16	0	0.250	0.250	0.255	0.250	0.260	1,428,000	364,680	0.2554	2.197	2.197	2.241	2.197	2.285	162,497	2.2442	0.00%
2021-06-15	0	0.250	0.250	0.260	0.250	0.260	1,552,000	399,900	0.2577	2.197	2.197	2.285	2.197	2.285	176,607	2.2644	0.00%
2021-06-11	0	0.250	0.250	0.255	0.250	0.265	2,440,000	624,440	0.2559	2.197	2.197	2.241	2.197	2.329	277,655	2.2490	0.00%
2021-06-10	0	0.250	0.250	0.260	0.250	0.270	1,700,000	444,460	0.2614	2.197	2.197	2.285	2.197	2.373	193,448	2.2976	0.00%
2021-06-09	0	0.250	0.250	0.255	0.250	0.260	1,816,000	467,480	0.2574	2.197	2.197	2.241	2.197	2.285	206,648	2.2622	0.81%
2021-06-08	0	0.248	0.248	0.255	0.248	0.285	15,136,000	3,964,624	0.2619	2.179	2.179	2.241	2.179	2.505	1,722,372	2.3018	0.40%
2021-06-07	0	0.247	0.240	0.247	0.245	0.255	1,108,000	275,644	0.2488	2.171	2.109	2.171	2.153	2.241	126,083	2.1862	0.82%
2021-06-04	0	0.245	0.245	0.247	0.245	0.249	1,709,464	423,302	0.2476	2.153	2.153	2.171	2.153	2.188	194,525	2.1761	0.00%
2021-06-03	0	0.245	0.240	0.245	0.245	0.260	2,668,000	670,360	0.2513	2.153	2.109	2.153	2.153	2.285	303,600	2.2080	-2.00%
2021-06-02	0	0.250	0.250	0.255	0.250	0.275	3,316,000	880,780	0.2656	2.197	2.197	2.241	2.197	2.417	377,338	2.3342	-3.85%
2021-06-01	0	0.260	0.260	0.270	0.260	0.275	2,092,000	559,460	0.2674	2.285	2.285	2.373	2.285	2.417	238,055	2.3501	-1.89%
2021-05-31	0	0.265	0.265	0.275	0.265	0.310	4,832,000	1,399,960	0.2897	2.329	2.329	2.417	2.329	2.724	549,848	2.5461	0.00%
2021-05-28	0	0.265	0.265	0.275	0.265	0.275	304,000	81,560	0.2683	2.329	2.329	2.417	2.329	2.417	34,593	2.3577	0.00%
2021-05-27	0	0.265	0.265	0.275	0.265	0.265	268,000	71,020	0.2650	2.329	2.329	2.417	2.329	2.329	30,497	2.3288	0.00%
2021-05-26	0	0.265	0.265	0.270	0.265	0.280	684,000	185,260	0.2708	2.329	2.329	2.373	2.329	2.461	77,834	2.3802	-5.36%
2021-05-25	0	0.280	0.270	0.280	0.280	0.280	808,000	226,240	0.2800	2.461	2.373	2.461	2.461	2.461	91,945	2.4606	0.00%
2021-05-24	0	0.280	0.270	0.280	0.270	0.280	388,000	107,320	0.2766	2.461	2.373	2.461	2.373	2.461	44,152	2.4307	3.70%
2021-05-21	0	0.270	0.260	0.270	0.265	0.270	96,000	25,600	0.2667	2.373	2.285	2.373	2.329	2.373	10,924	2.3434	1.89%
2021-05-20	0	0.265	0.255	0.270	-	-	0	0	-	2.329	2.241	2.373	-	-	0	-	0.00%
2021-05-18	0	0.265	0.260	0.265	0.260	0.265	584,000	153,740	0.2633	2.329	2.285	2.329	2.285	2.329	66,455	2.3134	-3.64%
2021-05-17	0	0.275	0.265	0.275	-	-	0	0	-	2.417	2.329	2.417	-	-	0	-	-1.79%
2021-05-14	0	0.280	0.265	0.280	0.270	0.285	1,460,000	400,360	0.2742	2.461	2.329	2.461	2.373	2.505	166,138	2.4098	5.66%
2021-05-13	0	0.265	0.260	0.265	0.260	0.270	468,000	124,480	0.2660	2.329	2.285	2.329	2.285	2.373	53,255	2.3374	1.92%
2021-05-12	0	0.260	0.255	0.260	0.260	0.265	756,000	196,780	0.2603	2.285	2.241	2.285	2.285	2.329	86,028	2.2874	-5.45%
2021-05-11	0	0.275	0.260	0.275	0.260	0.275	1,540,000	417,800	0.2713	2.417	2.285	2.417	2.285	2.417	175,241	2.3841	0.00%
2021-05-10	0	0.275	0.265	0.275	0.265	0.275	268,000	71,800	0.2679	2.417	2.329	2.417	2.329	2.417	30,497	2.3544	0.00%
2021-05-07	0	0.275	0.265	0.275	0.260	0.275	944,000	249,480	0.2643	2.417	2.329	2.417	2.285	2.417	107,421	2.3225	0.00%
2021-05-06	0	0.275	0.265	0.275	0.270	0.275	616,000	168,900	0.2742	2.417	2.329	2.417	2.373	2.417	70,097	2.4095	-1.79%
2021-05-05	0	0.280	0.275	0.280	0.275	0.280	120,000	33,100	0.2758	2.461	2.417	2.461	2.417	2.461	13,655	2.4240	-1.75%
2021-05-04	0	0.285	0.280	0.285	0.285	0.285	156,000	44,460	0.2850	2.505	2.461	2.505	2.505	2.505	17,752	2.5045	-1.72%
2021-05-03	0	0.290	0.285	0.290	0.290	0.290	1,412,000	409,480	0.2900	2.548	2.505	2.548	2.548	2.548	160,676	2.5485	-1.69%
2021-04-30	0	0.295	0.285	0.295	0.295	0.300	852,000	251,360	0.2950	2.592	2.505	2.592	2.592	2.636	96,952	2.5926	0.00%
2021-04-29	0	0.295	0.285	0.295	0.290	0.295	1,428,000	414,900	0.2905	2.592	2.505	2.592	2.548	2.592	162,497	2.5533	1.72%
2021-04-28	0	0.290	0.270	0.285	0.280	0.290	728,000	207,120	0.2845	2.548	2.373	2.505	2.461	2.548	82,841	2.5002	-1.69%
2021-04-27	0	0.295	0.280	0.295	0.285	0.295	1,832,000	530,760	0.2897	2.592	2.461	2.592	2.505	2.592	208,469	2.5460	0.00%
2021-04-26	0	0.295	0.280	0.295	0.280	0.295	1,680,000	488,200	0.2906	2.592	2.461	2.592	2.461	2.592	191,172	2.5537	1.72%
2021-04-23	0	0.290	0.275	0.290	0.280	0.290	796,000	225,960	0.2839	2.548	2.417	2.548	2.461	2.548	90,579	2.4946	-3.33%
2021-04-22	0	0.300	0.275	0.300	0.280	0.300	268,000	76,500	0.2854	2.636	2.417	2.636	2.461	2.636	30,497	2.5085	3.45%
2021-04-21	0	0.290	0.270	0.290	0.280	0.290	32,000	9,040	0.2825	2.548	2.373	2.548	2.461	2.548	3,641	2.4826	0.00%
2021-04-20	0	0.290	0.270	0.290	0.275	0.290	172,000	47,480	0.2760	2.548	2.373	2.548	2.417	2.548	19,572	2.4259	5.45%
2021-04-19	0	0.275	0.270	0.275	0.265	0.275	968,000	261,120	0.2698	2.417	2.373	2.417	2.329	2.417	110,152	2.3705	0.00%
2021-04-16	0	0.275	0.265	0.275	0.260	0.280	4,940,000	1,339,500	0.2712	2.417	2.329	2.417	2.285	2.461	562,138	2.3829	0.00%
2021-04-15	0	0.275	0.270	0.275	0.270	0.290	5,552,000	1,572,540	0.2832	2.417	2.373	2.417	2.373	2.548	631,779	2.4891	-5.17%
2021-04-14	0	0.290	0.285	0.290	0.285	0.305	8,272,000	2,442,120	0.2952	2.548	2.505	2.548	2.505	2.680	941,297	2.5944	-4.92%
2021-04-13	0	0.305	0.295	0.305	0.295	0.310	4,720,000	1,420,760	0.3010	2.680	2.592	2.680	2.592	2.724	537,103	2.6452	1.67%
2021-04-12	0	0.300	0.285	0.300	0.295	0.300	3,256,000	962,700	0.2957	2.636	2.505	2.636	2.592	2.636	370,510	2.5983	0.00%
2021-04-09	0	0.300	0.280	0.300	0.285	0.300	11,116,000	3,192,640	0.2872	2.636	2.461	2.636	2.505	2.636	1,264,924	2.5240	5.26%
2021-04-08	0	0.285	0.280	0.285	0.280	0.285	2,564,000	727,640	0.2838	2.505	2.461	2.505	2.461	2.505	291,766	2.4939	-1.72%
2021-04-07	0	0.290	0.280	0.290	0.275	0.300	4,752,000	1,372,780	0.2889	2.548	2.461	2.548	2.417	2.636	540,745	2.5387	-3.33%
2021-04-01	0	0.300	0.295	0.300	0.290	0.300	5,492,000	1,617,680	0.2946	2.636	2.592	2.636	2.548	2.636	624,952	2.5885	0.00%
2021-03-31	0	0.300	0.295	0.300	0.295	0.300	2,384,000	709,080	0.2974	2.636	2.592	2.636	2.592	2.636	271,283	2.6138	0.00%
2021-03-30	0	0.300	0.295	0.300	0.295	0.305	2,424,000	719,320	0.2967	2.636	2.592	2.636	2.592	2.680	275,834	2.6078	0.00%
2021-03-29	0	0.300	0.290	0.300	0.290	0.305	3,076,000	901,460	0.2931	2.636	2.548	2.636	2.548	2.680	350,028	2.5754	1.69%
2021-03-26	0	0.295	0.285	0.295	0.290	0.305	3,528,000	1,045,160	0.2962	2.592	2.505	2.592	2.548	2.680	401,462	2.6034	0.00%
2021-03-25	0	0.295	0.290	0.295	0.290	0.330	4,364,000	1,317,940	0.3020	2.592	2.548	2.592	2.548	2.900	496,593	2.6540	-10.61%
2021-03-24	0	0.330	0.320	0.330	0.320	0.330	2,648,000	853,480	0.3223	2.900	2.812	2.900	2.812	2.900	301,324	2.8324	1.54%
2021-03-23	0	0.325	0.320	0.325	0.320	0.325	1,792,000	575,000	0.3209	2.856	2.812	2.856	2.812	2.856	203,917	2.8198	1.56%
2021-03-22	0	0.320	0.315	0.320	0.320	0.325	436,000	139,560	0.3201	2.812	2.768	2.812	2.812	2.856	49,614	2.8129	-1.54%
2021-03-19	0	0.325	0.320	0.325	0.325	0.325	52,000	16,900	0.3250	2.856	2.812	2.856	2.856	2.856	5,917	2.8561	-1.52%
2021-03-18	0	0.330	0.330	0.335	0.325	0.325	400,000	130,000	0.3250	2.900	2.900	2.944	2.856	2.856	45,517	2.8561	0.00%
2021-03-17	0	0.330	0.320	0.335	0.320	0.330	424,000	137,520	0.3243	2.900	2.812	2.944	2.812	2.900	48,248	2.8503	-1.49%
2021-03-16	0	0.335	0.320	0.335	0.335	0.340	220,000	73,760	0.3353	2.944	2.812	2.944	2.944	2.988	25,034	2.9463	0.00%
2021-03-15	0	0.335	0.325	0.335	0.325	0.340	4,220,000	1,423,080	0.3372	2.944	2.856	2.944	2.856	2.988	480,207	2.9635	-1.47%
2021-03-12	0	0.340	0.325	0.340	0.310	0.345	8,680,000	2,874,820	0.3312	2.988	2.856	2.988	2.724	3.032	987,724	2.9105	-2.86%
2021-03-11	0	0.350	0.340	0.350	0.340	0.355	6,892,000	2,396,560	0.3477	3.076	2.988	3.076	2.988	3.120	784,262	3.0558	1.45%
2021-03-10	0	0.345	0.340	0.345	0.345	0.375	5,696,000	2,084,840	0.3660	3.032	2.988	3.032	3.032	3.295	648,166	3.2165	-6.76%
2021-03-09	0	0.370	0.350	0.370	0.350	0.370	4,564,000	1,656,680	0.3630	3.252	3.076	3.252	3.076	3.252	519,352	3.1899	0.00%
2021-03-08	0	0.370	0.345	0.370	0.350	0.375	5,040,000	1,863,620	0.3698	3.252	3.032	3.252	3.076	3.295	573,517	3.2495	0.00%
2021-03-05	0	0.370	0.340	0.370	0.335	0.370	8,616,000	3,007,160	0.3490	3.252	2.988	3.252	2.944	3.252	980,441	3.0671	1.37%
2021-03-04	0	0.365	0.355	0.365	0.360	0.380	5,540,000	2,062,800	0.3723	3.208	3.120	3.208	3.164	3.339	630,414	3.2721	-3.95%
2021-03-03	0	0.380	0.370	0.380	0.370	0.385	7,340,000	2,781,080	0.3789	3.339	3.252	3.339	3.252	3.383	835,241	3.3297	-1.30%
2021-03-02	0	0.385	0.370	0.385	0.380	0.385	4,852,000	1,852,300	0.3818	3.383	3.252	3.383	3.339	3.383	552,124	3.3549	0.00%
2021-03-01	0	0.385	0.375	0.385	0.375	0.385	7,596,000	2,918,200	0.3842	3.383	3.295	3.383	3.295	3.383	864,372	3.3761	1.32%
2021-02-26	0	0.380	0.375	0.380	0.370	0.395	4,504,000	1,735,080	0.3852	3.339	3.295	3.339	3.252	3.471	512,524	3.3854	-1.30%
2021-02-25	0	0.385	0.380	0.385	0.380	0.385	4,888,000	1,881,760	0.3850	3.383	3.339	3.383	3.339	3.383	556,221	3.3831	-1.28%
2021-02-24	0	0.390	0.385	0.390	0.385	0.405	4,844,000	1,905,260	0.3933	3.427	3.383	3.427	3.383	3.559	551,214	3.4565	-2.50%
2021-02-23	0	0.400	0.395	0.400	0.390	0.405	6,148,000	2,432,540	0.3957	3.515	3.471	3.515	3.427	3.559	699,600	3.4770	1.27%
2021-02-22	0	0.395	0.395	0.400	0.390	0.405	6,908,000	2,756,460	0.3990	3.471	3.471	3.515	3.427	3.559	786,083	3.5066	-2.47%
2021-02-19	0	0.405	0.400	0.405	0.395	0.405	6,088,000	2,434,300	0.3999	3.559	3.515	3.559	3.471	3.559	692,772	3.5139	3.85%
2021-02-18	0	0.390	0.390	0.395	0.390	0.410	6,936,000	2,759,960	0.3979	3.427	3.427	3.471	3.427	3.603	789,269	3.4969	-3.70%
2021-02-17	0	0.405	0.405	0.410	0.395	0.405	7,112,000	2,838,440	0.3991	3.559	3.559	3.603	3.471	3.559	809,297	3.5073	2.53%
2021-02-16	0	0.395	0.390	0.395	0.385	0.395	5,532,000	2,168,600	0.3920	3.471	3.427	3.471	3.383	3.471	629,503	3.4449	0.00%
2021-02-11	0	0.395	0.380	0.395	0.375	0.395	2,036,000	782,500	0.3843	3.471	3.339	3.471	3.295	3.471	231,683	3.3775	2.60%
2021-02-10	0	0.385	0.385	0.390	0.370	0.395	9,280,000	3,561,720	0.3838	3.383	3.383	3.427	3.252	3.471	1,056,000	3.3728	-3.75%
2021-02-09	0	0.400	0.390	0.400	0.390	0.400	4,756,000	1,878,760	0.3950	3.515	3.427	3.515	3.427	3.515	541,200	3.4715	2.56%
2021-02-08	0	0.390	0.390	0.405	0.390	0.410	7,260,000	2,884,660	0.3973	3.427	3.427	3.559	3.427	3.603	826,138	3.4917	-3.70%
2021-02-05	0	0.405	0.395	0.405	0.390	0.410	6,684,000	2,675,760	0.4003	3.559	3.471	3.559	3.427	3.603	760,593	3.5180	-2.41%
2021-02-04	0	0.415	0.400	0.415	0.385	0.415	8,356,000	3,328,840	0.3984	3.647	3.515	3.647	3.383	3.647	950,855	3.5009	0.00%
2021-02-03	0	0.415	0.400	0.415	0.385	0.415	10,856,000	4,316,480	0.3976	3.647	3.515	3.647	3.383	3.647	1,235,338	3.4942	0.00%
2021-02-02	0	0.415	0.400	0.415	0.390	0.415	12,392,000	4,930,500	0.3979	3.647	3.515	3.647	3.427	3.647	1,410,124	3.4965	0.00%
2021-02-01	0	0.415	0.400	0.415	0.395	0.415	8,288,000	3,350,160	0.4042	3.647	3.515	3.647	3.471	3.647	943,117	3.5522	2.47%
2021-01-29	0	0.405	0.395	0.405	0.385	0.470	19,560,000	8,115,340	0.4149	3.559	3.471	3.559	3.383	4.130	2,225,793	3.6460	-5.81%
2021-01-28	0	0.430	0.425	0.430	0.370	0.450	19,284,000	7,983,300	0.4140	3.779	3.735	3.779	3.252	3.955	2,194,386	3.6381	19.44%
2021-01-27	0	0.360	0.355	0.360	0.315	0.375	8,512,000	2,890,200	0.3395	3.164	3.120	3.164	2.768	3.295	968,607	2.9839	12.50%
2021-01-26	0	0.320	0.315	0.320	0.295	0.325	10,700,000	3,320,260	0.3103	2.812	2.768	2.812	2.592	2.856	1,217,586	2.7269	6.67%
2021-01-25	0	0.300	0.295	0.300	0.280	0.300	12,724,000	3,657,300	0.2874	2.636	2.592	2.636	2.461	2.636	1,447,903	2.5259	3.45%
2021-01-22	0	0.290	0.280	0.290	0.280	0.290	9,080,000	2,577,120	0.2838	2.548	2.461	2.548	2.461	2.548	1,033,241	2.4942	0.00%
2021-01-21	0	0.290	0.280	0.290	0.280	0.295	10,684,000	3,053,800	0.2858	2.548	2.461	2.548	2.461	2.592	1,215,766	2.5118	1.75%
2021-01-20	0	0.285	0.285	0.290	0.280	0.290	6,068,000	1,718,660	0.2832	2.505	2.505	2.548	2.461	2.548	690,497	2.4890	1.79%
2021-01-19	0	0.280	0.275	0.280	0.275	0.285	8,148,000	2,274,120	0.2791	2.461	2.417	2.461	2.417	2.505	927,186	2.4527	-1.75%
2021-01-18	0	0.285	0.275	0.280	0.275	0.290	6,204,000	1,758,220	0.2834	2.505	2.417	2.461	2.417	2.548	705,972	2.4905	0.00%
2021-01-15	0	0.285	0.280	0.285	0.275	0.285	5,036,000	1,411,080	0.2802	2.505	2.461	2.505	2.417	2.505	573,062	2.4624	0.00%
2021-01-14	0	0.285	0.275	0.285	0.280	0.285	5,172,000	1,449,200	0.2802	2.505	2.417	2.505	2.461	2.505	588,538	2.4624	0.00%
2021-01-13	0	0.285	0.280	0.285	0.280	0.290	6,872,000	1,957,540	0.2849	2.505	2.461	2.505	2.461	2.548	781,986	2.5033	-1.72%
2021-01-12	0	0.290	0.275	0.290	0.280	0.290	5,908,000	1,684,000	0.2850	2.548	2.417	2.548	2.461	2.548	672,290	2.5049	-1.69%
2021-01-11	0	0.295	0.280	0.295	0.270	0.295	4,412,000	1,254,300	0.2843	2.592	2.461	2.592	2.373	2.592	502,055	2.4983	0.00%
2021-01-08	0	0.295	0.290	0.295	0.265	0.300	4,588,000	1,276,720	0.2783	2.592	2.548	2.592	2.329	2.636	522,083	2.4454	9.26%
2021-01-07	0	0.270	0.270	0.275	0.270	0.285	5,360,000	1,500,960	0.2800	2.373	2.373	2.417	2.373	2.505	609,931	2.4609	-5.26%
2021-01-06	0	0.285	0.280	0.285	0.275	0.285	3,808,000	1,082,100	0.2842	2.505	2.461	2.505	2.417	2.505	433,324	2.4972	0.00%
2021-01-05	0	0.285	0.270	0.285	0.275	0.285	3,684,000	1,037,780	0.2817	2.505	2.373	2.505	2.417	2.505	419,214	2.4755	0.00%
2021-01-04	0	0.285	0.280	0.290	0.280	0.295	6,048,000	1,716,520	0.2838	2.505	2.461	2.548	2.461	2.592	688,221	2.4941	-3.39%
2020-12-31	0	0.295	0.275	0.295	0.265	0.300	7,980,000	2,238,020	0.2805	2.592	2.417	2.592	2.329	2.636	908,069	2.4646	9.26%
2020-12-30	0	0.270	0.255	0.270	0.250	0.275	9,336,000	2,476,860	0.2653	2.373	2.241	2.373	2.197	2.417	1,062,372	2.3314	0.00%
2020-12-29	0	0.270	0.260	0.270	0.260	0.275	2,068,000	565,320	0.2734	2.373	2.285	2.373	2.285	2.417	235,324	2.4023	-1.82%
2020-12-28	0	0.275	0.270	0.275	0.275	0.295	10,892,000	3,092,520	0.2839	2.417	2.373	2.417	2.417	2.592	1,239,434	2.4951	-8.33%
2020-12-24	0	0.300	0.280	0.300	0.280	0.300	2,584,000	739,780	0.2863	2.636	2.461	2.636	2.461	2.636	294,041	2.5159	0.00%
2020-12-23	0	0.300	0.280	0.300	0.280	0.300	4,348,000	1,273,800	0.2930	2.636	2.461	2.636	2.461	2.636	494,772	2.5745	3.45%
2020-12-22	0	0.290	0.280	0.290	0.280	0.300	3,664,000	1,082,860	0.2955	2.548	2.461	2.548	2.461	2.636	416,938	2.5972	-3.33%
2020-12-21	0	0.300	0.295	0.300	0.300	0.325	5,260,000	1,655,020	0.3146	2.636	2.592	2.636	2.636	2.856	598,552	2.7650	-6.25%
2020-12-18	0	0.320	0.315	0.320	0.300	0.320	8,564,000	2,617,120	0.3056	2.812	2.768	2.812	2.636	2.812	974,524	2.6855	3.23%
2020-12-17	0	0.310	0.300	0.310	0.300	0.325	5,248,000	1,647,700	0.3140	2.724	2.636	2.724	2.636	2.856	597,186	2.7591	-4.62%
2020-12-16	0	0.325	0.310	0.325	0.315	0.325	3,996,000	1,277,180	0.3196	2.856	2.724	2.856	2.768	2.856	454,717	2.8087	3.17%
2020-12-15	0	0.315	0.310	0.315	0.310	0.315	3,512,000	1,092,620	0.3111	2.768	2.724	2.768	2.724	2.768	399,641	2.7340	0.00%
2020-12-14	0	0.315	0.305	0.315	0.295	0.315	6,312,000	1,959,700	0.3105	2.768	2.680	2.768	2.592	2.768	718,262	2.7284	-1.56%
2020-12-11	0	0.320	0.310	0.320	0.310	0.335	5,472,000	1,782,260	0.3257	2.812	2.724	2.812	2.724	2.944	622,676	2.8623	-3.03%
2020-12-10	0	0.330	0.315	0.330	0.310	0.330	5,184,000	1,636,220	0.3156	2.900	2.768	2.900	2.724	2.900	589,903	2.7737	4.76%
2020-12-09	0	0.315	0.315	0.320	0.315	0.340	4,916,000	1,601,620	0.3258	2.768	2.768	2.812	2.768	2.988	559,407	2.8631	-4.55%
2020-12-08	0	0.330	0.325	0.330	0.315	0.330	4,768,000	1,552,380	0.3256	2.900	2.856	2.900	2.768	2.900	542,566	2.8612	-2.94%
2020-12-07	0	0.340	0.330	0.340	0.330	0.345	5,560,000	1,863,180	0.3351	2.988	2.900	2.988	2.900	3.032	632,690	2.9449	0.00%
2020-12-04	0	0.340	0.330	0.340	0.330	0.350	5,264,000	1,788,140	0.3397	2.988	2.900	2.988	2.900	3.076	599,007	2.9852	-1.45%
2020-12-03	0	0.345	0.335	0.345	0.330	0.350	6,020,000	2,065,620	0.3431	3.032	2.944	3.032	2.900	3.076	685,034	3.0154	-1.43%
2020-12-02	0	0.350	0.335	0.350	0.325	0.350	6,792,000	2,309,880	0.3401	3.076	2.944	3.076	2.856	3.076	772,883	2.9887	0.00%
2020-12-01	0	0.350	0.345	0.350	0.345	0.355	7,052,000	2,483,460	0.3522	3.076	3.032	3.076	3.032	3.120	802,469	3.0948	0.00%
2020-11-30	0	0.350	0.345	0.350	0.340	0.360	9,704,000	3,401,060	0.3505	3.076	3.032	3.076	2.988	3.164	1,104,248	3.0800	-2.78%
2020-11-27	0	0.360	0.360	0.365	0.360	0.380	4,844,000	1,780,900	0.3677	3.164	3.164	3.208	3.164	3.339	551,214	3.2309	-5.26%
2020-11-26	0	0.380	0.370	0.380	0.370	0.390	5,220,000	1,983,980	0.3801	3.339	3.252	3.339	3.252	3.427	594,000	3.3400	0.00%
2020-11-25	0	0.380	0.370	0.380	0.365	0.390	10,152,000	3,879,440	0.3821	3.339	3.252	3.339	3.208	3.427	1,155,228	3.3582	5.56%
2020-11-24	0	0.360	0.360	0.365	0.360	0.380	7,340,000	2,707,480	0.3689	3.164	3.164	3.208	3.164	3.339	835,241	3.2416	-4.00%
2020-11-23	0	0.375	0.370	0.375	0.370	0.380	5,360,000	2,007,060	0.3745	3.295	3.252	3.295	3.252	3.339	609,931	3.2906	-1.32%
2020-11-20	0	0.380	0.370	0.380	0.370	0.380	10,068,000	3,800,540	0.3775	3.339	3.252	3.339	3.252	3.339	1,145,669	3.3173	-1.30%
2020-11-19	0	0.385	0.380	0.385	0.375	0.390	7,068,000	2,699,160	0.3819	3.383	3.339	3.383	3.295	3.427	804,290	3.3560	-1.28%
2020-11-18	0	0.390	0.385	0.390	0.365	0.390	5,800,000	2,209,980	0.3810	3.427	3.383	3.427	3.208	3.427	660,000	3.3485	2.63%
2020-11-17	0	0.380	0.365	0.380	0.365	0.390	5,228,000	2,005,120	0.3835	3.339	3.208	3.339	3.208	3.427	594,910	3.3705	-3.80%
2020-11-16	0	0.395	0.380	0.395	0.350	0.400	5,740,000	2,087,380	0.3637	3.471	3.339	3.471	3.076	3.515	653,172	3.1958	8.22%
2020-11-13	0	0.365	0.360	0.365	0.350	0.365	3,752,000	1,334,120	0.3556	3.208	3.164	3.208	3.076	3.208	426,952	3.1248	1.39%
2020-11-12	0	0.360	0.345	0.360	0.340	0.360	4,536,000	1,607,780	0.3544	3.164	3.032	3.164	2.988	3.164	516,166	3.1149	1.41%
2020-11-11	0	0.355	0.330	0.355	0.340	0.355	3,648,000	1,258,620	0.3450	3.120	2.900	3.120	2.988	3.120	415,117	3.0320	1.43%
2020-11-10	0	0.350	0.345	0.350	0.340	0.355	4,248,000	1,482,340	0.3490	3.076	3.032	3.076	2.988	3.120	483,393	3.0665	0.00%
2020-11-09	0	0.350	0.345	0.350	0.345	0.355	5,048,000	1,771,880	0.3510	3.076	3.032	3.076	3.032	3.120	574,428	3.0846	0.00%
2020-11-06	0	0.350	0.335	0.350	0.335	0.355	4,408,000	1,530,120	0.3471	3.076	2.944	3.076	2.944	3.120	501,600	3.0505	4.48%
2020-11-05	0	0.335	0.320	0.335	0.320	0.345	4,332,000	1,449,180	0.3345	2.944	2.812	2.944	2.812	3.032	492,952	2.9398	-2.90%
2020-11-04	0	0.345	0.340	0.345	0.345	0.355	7,088,000	2,482,960	0.3503	3.032	2.988	3.032	3.032	3.120	806,566	3.0784	-4.17%
2020-11-03	0	0.360	0.350	0.360	0.350	0.375	7,156,000	2,597,380	0.3630	3.164	3.076	3.164	3.076	3.295	814,303	3.1897	-2.70%
2020-11-02	0	0.370	0.365	0.370	0.360	0.375	6,624,000	2,456,320	0.3708	3.252	3.208	3.252	3.164	3.295	753,766	3.2587	-1.33%
2020-10-30	0	0.375	0.360	0.375	0.360	0.380	14,676,000	5,498,700	0.3747	3.295	3.164	3.295	3.164	3.339	1,670,028	3.2926	0.00%
2020-10-29	0	0.375	0.365	0.375	0.365	0.385	5,336,000	2,015,980	0.3778	3.295	3.208	3.295	3.208	3.383	607,200	3.3201	-1.32%
2020-10-28	0	0.380	0.375	0.380	0.375	0.385	6,032,000	2,290,220	0.3797	3.339	3.295	3.339	3.295	3.383	686,400	3.3366	0.00%
2020-10-27	0	0.380	0.375	0.380	0.375	0.395	7,164,000	2,768,360	0.3864	3.339	3.295	3.339	3.295	3.471	815,214	3.3959	-1.30%
2020-10-23	0	0.385	0.380	0.385	0.375	0.385	12,112,000	4,642,180	0.3833	3.383	3.339	3.383	3.295	3.383	1,378,262	3.3681	1.32%
2020-10-22	0	0.380	0.375	0.380	0.375	0.380	4,596,000	1,745,140	0.3797	3.339	3.295	3.339	3.295	3.339	522,993	3.3368	0.00%
2020-10-21	0	0.380	0.375	0.385	0.375	0.390	4,752,000	1,811,620	0.3812	3.339	3.295	3.383	3.295	3.427	540,745	3.3502	0.00%
2020-10-20	0	0.380	0.380	0.385	0.380	0.395	4,912,000	1,896,540	0.3861	3.339	3.339	3.383	3.339	3.471	558,952	3.3930	0.00%
2020-10-19	0	0.380	0.380	0.385	0.375	0.385	4,532,000	1,726,800	0.3810	3.339	3.339	3.383	3.295	3.383	515,710	3.3484	0.00%
2020-10-16	0	0.380	0.380	0.385	0.375	0.385	4,372,000	1,660,720	0.3799	3.339	3.339	3.383	3.295	3.383	497,503	3.3381	0.00%
2020-10-15	0	0.380	0.370	0.380	0.370	0.385	5,544,000	2,088,360	0.3767	3.339	3.252	3.339	3.252	3.383	630,869	3.3103	0.00%
2020-10-14	0	0.380	0.375	0.380	0.375	0.390	5,144,000	1,963,200	0.3816	3.339	3.295	3.339	3.295	3.427	585,352	3.3539	-1.30%
2020-10-12	0	0.385	0.375	0.385	0.380	0.385	5,924,000	2,264,380	0.3822	3.383	3.295	3.383	3.339	3.383	674,110	3.3591	-1.28%
2020-10-09	0	0.390	0.380	0.390	0.380	0.390	5,416,000	2,078,480	0.3838	3.427	3.339	3.427	3.339	3.427	616,303	3.3725	0.00%
2020-10-08	0	0.390	0.380	0.390	0.375	0.395	5,740,000	2,221,100	0.3870	3.427	3.339	3.427	3.295	3.471	653,172	3.4005	-1.27%
2020-10-07	0	0.395	0.385	0.395	0.380	0.395	4,828,000	1,863,800	0.3860	3.471	3.383	3.471	3.339	3.471	549,393	3.3925	1.28%
2020-10-06	0	0.390	0.385	0.390	0.385	0.400	4,356,000	1,701,100	0.3905	3.427	3.383	3.427	3.383	3.515	495,683	3.4318	0.00%
2020-10-05	0	0.390	0.385	0.390	0.380	0.395	3,828,000	1,485,960	0.3882	3.427	3.383	3.427	3.339	3.471	435,600	3.4113	0.00%
2020-09-30	0	0.390	0.375	0.390	0.350	0.395	5,956,000	2,277,920	0.3825	3.427	3.295	3.427	3.076	3.471	677,752	3.3610	0.00%
2020-09-29	0	0.390	0.380	0.395	0.380	0.395	7,500,000	2,893,520	0.3858	3.427	3.339	3.471	3.339	3.471	853,448	3.3904	0.00%
2020-09-28	0	0.390	0.380	0.390	0.380	0.395	8,136,000	3,153,100	0.3875	3.427	3.339	3.427	3.339	3.471	925,821	3.4057	-2.50%
2020-09-25	0	0.400	0.380	0.400	0.380	0.420	7,804,000	3,154,500	0.4042	3.515	3.339	3.515	3.339	3.691	888,041	3.5522	-3.61%
2020-09-24	0	0.415	0.400	0.415	0.400	0.420	7,524,000	3,088,980	0.4106	3.647	3.515	3.647	3.515	3.691	856,179	3.6079	2.47%
2020-09-23	0	0.405	0.400	0.405	0.395	0.410	8,148,000	3,315,900	0.4070	3.559	3.515	3.559	3.471	3.603	927,186	3.5763	2.53%
2020-09-22	0	0.395	0.390	0.400	0.380	0.410	7,960,000	3,113,500	0.3911	3.471	3.427	3.515	3.339	3.603	905,793	3.4373	2.60%
2020-09-21	0	0.385	0.370	0.390	0.375	0.390	6,848,000	2,628,460	0.3838	3.383	3.252	3.427	3.295	3.427	779,255	3.3730	0.00%
2020-09-18	0	0.385	0.380	0.385	0.375	0.390	6,908,000	2,641,680	0.3824	3.383	3.339	3.383	3.295	3.427	786,083	3.3606	0.00%
2020-09-17	0	0.385	0.380	0.385	0.370	0.390	7,548,000	2,879,440	0.3815	3.383	3.339	3.383	3.252	3.427	858,910	3.3524	0.00%
2020-09-16	0	0.385	0.375	0.385	0.380	0.395	6,832,000	2,629,380	0.3849	3.383	3.295	3.383	3.339	3.471	777,434	3.3821	-1.28%
2020-09-15	0	0.390	0.385	0.390	0.385	0.390	7,944,000	3,087,980	0.3887	3.427	3.383	3.427	3.383	3.427	903,972	3.4160	-1.27%
2020-09-14	0	0.395	0.385	0.395	0.360	0.400	11,072,000	4,286,400	0.3871	3.471	3.383	3.471	3.164	3.515	1,259,917	3.4021	1.28%
2020-09-11	0	0.390	0.390	0.395	0.385	0.400	6,044,000	2,360,880	0.3906	3.427	3.427	3.471	3.383	3.515	687,766	3.4327	-3.70%
2020-09-10	0	0.405	0.385	0.410	0.385	0.405	6,044,000	2,400,400	0.3972	3.559	3.383	3.603	3.383	3.559	687,766	3.4901	0.00%
2020-09-09	0	0.405	0.390	0.405	0.385	0.410	5,488,000	2,184,320	0.3980	3.559	3.427	3.559	3.383	3.603	624,497	3.4977	-1.22%
2020-09-08	0	0.410	0.405	0.415	0.385	0.415	6,848,000	2,761,640	0.4033	3.603	3.559	3.647	3.383	3.647	779,255	3.5439	2.50%
2020-09-07	0	0.400	0.390	0.400	0.385	0.420	8,800,000	3,538,980	0.4022	3.515	3.427	3.515	3.383	3.691	1,001,379	3.5341	-5.88%
2020-09-04	0	0.425	0.410	0.425	0.410	0.470	11,816,000	5,268,560	0.4459	3.735	3.603	3.735	3.603	4.130	1,344,579	3.9184	-3.41%
2020-09-03	0	0.440	0.430	0.440	0.365	0.450	7,056,000	2,729,440	0.3868	3.867	3.779	3.867	3.208	3.955	802,924	3.3994	15.79%
2020-09-02	0	0.380	0.365	0.380	0.350	0.395	6,296,000	2,361,020	0.3750	3.339	3.208	3.339	3.076	3.471	716,441	3.2955	-1.30%
2020-09-01	0	0.385	0.375	0.385	0.380	0.400	6,816,000	2,663,200	0.3907	3.383	3.295	3.383	3.339	3.515	775,614	3.4337	-3.75%
2020-08-31	0	0.400	0.385	0.400	0.380	0.405	9,536,000	3,717,800	0.3899	3.515	3.383	3.515	3.339	3.559	1,085,131	3.4261	0.00%
2020-08-28	0	0.400	0.395	0.400	0.390	0.410	9,476,000	3,766,020	0.3974	3.515	3.471	3.515	3.427	3.603	1,078,303	3.4925	0.00%
2020-08-27	0	0.400	0.395	0.400	0.365	0.410	10,292,000	4,021,720	0.3908	3.515	3.471	3.515	3.208	3.603	1,171,159	3.4340	-4.76%
2020-08-26	0	0.420	0.410	0.420	0.410	0.450	7,540,000	3,227,460	0.4280	3.691	3.603	3.691	3.603	3.955	858,000	3.7616	-5.62%
2020-08-25	0	0.445	0.430	0.445	0.410	0.450	6,672,000	2,891,720	0.4334	3.911	3.779	3.911	3.603	3.955	759,228	3.8088	0.00%
2020-08-24	0	0.445	0.430	0.445	0.435	0.455	5,508,000	2,470,040	0.4484	3.911	3.779	3.911	3.823	3.998	626,772	3.9409	-3.26%
2020-08-21	0	0.460	0.440	0.460	0.445	0.475	5,400,000	2,483,300	0.4599	4.042	3.867	4.042	3.911	4.174	614,483	4.0413	-3.16%
2020-08-20	0	0.475	0.460	0.475	0.440	0.500	5,918,000	2,773,410	0.4686	4.174	4.042	4.174	3.867	4.394	673,428	4.1183	4.40%
2020-08-19	0	0.455	0.455	0.460	0.430	0.500	6,656,000	3,075,080	0.4620	3.998	3.998	4.042	3.779	4.394	757,407	4.0600	4.60%
2020-08-18	0	0.435	0.430	0.435	0.425	0.530	12,904,000	6,013,800	0.4660	3.823	3.779	3.823	3.735	4.658	1,468,386	4.0955	-16.35%
2020-08-17	0	0.520	0.510	0.520	0.500	0.540	9,664,000	5,049,240	0.5225	4.570	4.482	4.570	4.394	4.745	1,099,697	4.5915	-3.70%
2020-08-14	0	0.540	0.520	0.540	0.520	0.550	6,468,000	3,445,000	0.5326	4.745	4.570	4.745	4.570	4.833	736,014	4.6806	0.00%
2020-08-13	0	0.540	0.520	0.540	0.520	0.570	8,294,000	4,503,360	0.5430	4.745	4.570	4.745	4.570	5.009	943,800	4.7715	1.89%
2020-08-12	0	0.530	0.520	0.530	0.510	0.560	9,028,000	4,878,760	0.5404	4.658	4.570	4.658	4.482	4.921	1,027,324	4.7490	-3.64%
2020-08-11	0	0.550	0.550	0.560	0.520	0.620	18,438,000	10,545,780	0.5720	4.833	4.833	4.921	4.570	5.448	2,098,117	5.0263	-11.29%
2020-08-10	0	0.620	0.610	0.620	0.580	0.660	14,940,000	9,241,880	0.6186	5.448	5.361	5.448	5.097	5.800	1,700,069	5.4362	6.90%
2020-08-07	0	0.580	0.560	0.580	0.495	0.590	10,544,000	5,647,580	0.5356	5.097	4.921	5.097	4.350	5.185	1,199,834	4.7070	11.54%
2020-08-06	0	0.520	0.500	0.520	0.425	0.600	24,576,283	12,559,115	0.5110	4.570	4.394	4.570	3.735	5.273	2,796,612	4.4908	19.54%
2020-08-05	0	0.435	0.425	0.435	0.335	0.435	19,552,000	7,373,020	0.3771	3.823	3.735	3.823	2.944	3.823	2,224,883	3.3139	26.09%
2020-08-04	0	0.345	0.335	0.345	0.330	0.350	12,068,000	4,080,000	0.3381	3.032	2.944	3.032	2.900	3.076	1,373,255	2.9710	0.00%
2020-08-03	0	0.345	0.340	0.350	0.275	0.350	25,274,000	8,153,420	0.3226	3.032	2.988	3.076	2.417	3.076	2,876,007	2.8350	27.78%
2020-07-31	0	0.270	0.265	0.270	0.236	0.280	16,776,000	4,398,948	0.2622	2.373	2.329	2.373	2.074	2.461	1,908,993	2.3043	13.92%
2020-07-30	0	0.237	0.236	0.237	0.236	0.244	11,160,000	2,682,340	0.2404	2.083	2.074	2.083	2.074	2.144	1,269,931	2.1122	-1.66%
2020-07-29	0	0.241	0.237	0.241	0.235	0.247	14,556,000	3,526,244	0.2423	2.118	2.083	2.118	2.065	2.171	1,656,372	2.1289	-1.63%
2020-07-28	0	0.245	0.243	0.245	0.231	0.265	13,828,000	3,356,632	0.2427	2.153	2.135	2.153	2.030	2.329	1,573,531	2.1332	-5.77%
2020-07-27	0	0.260	0.255	0.260	0.220	0.275	14,440,000	3,538,676	0.2451	2.285	2.241	2.285	1.933	2.417	1,643,172	2.1536	24.40%
2020-07-24	0	0.209	0.207	0.209	0.207	0.212	1,204,000	253,176	0.2103	1.837	1.819	1.837	1.819	1.863	137,007	1.8479	-4.13%
2020-07-23	0	0.218	0.215	0.218	0.193	0.218	3,732,000	782,520	0.2097	1.916	1.889	1.916	1.696	1.916	424,676	1.8426	5.83%
2020-07-22	0	0.206	0.205	0.206	0.205	0.208	1,472,000	304,652	0.2070	1.810	1.802	1.810	1.802	1.828	167,503	1.8188	-0.96%
2020-07-21	0	0.208	0.203	0.208	0.193	0.209	3,008,000	615,168	0.2045	1.828	1.784	1.828	1.696	1.837	342,290	1.7972	0.48%
2020-07-20	0	0.207	0.201	0.208	0.196	0.210	716,000	145,784	0.2036	1.819	1.766	1.828	1.722	1.845	81,476	1.7893	-1.90%
2020-07-17	0	0.211	0.203	0.211	0.205	0.216	3,360,000	714,828	0.2127	1.854	1.784	1.854	1.802	1.898	382,345	1.8696	-1.86%
2020-07-16	0	0.215	0.205	0.215	0.210	0.215	784,000	165,488	0.2111	1.889	1.802	1.889	1.845	1.889	89,214	1.8550	-1.83%
2020-07-15	0	0.219	0.219	0.220	0.218	0.220	420,000	92,084	0.2192	1.925	1.925	1.933	1.916	1.933	47,793	1.9267	-4.37%
2020-07-14	0	0.229	0.217	0.229	0.220	0.229	972,000	215,260	0.2215	2.012	1.907	2.012	1.933	2.012	110,607	1.9462	-0.43%
2020-07-13	0	0.230	0.222	0.230	0.219	0.233	2,280,000	513,920	0.2254	2.021	1.951	2.021	1.925	2.048	259,448	1.9808	0.00%
2020-07-10	0	0.230	0.225	0.230	0.222	0.230	1,056,000	237,896	0.2253	2.021	1.977	2.021	1.951	2.021	120,166	1.9797	0.88%
2020-07-09	0	0.228	0.223	0.228	0.220	0.235	2,460,000	563,100	0.2289	2.004	1.960	2.004	1.933	2.065	279,931	2.0116	-1.72%
2020-07-08	0	0.232	0.229	0.232	0.229	0.233	1,856,000	428,268	0.2307	2.039	2.012	2.039	2.012	2.048	211,200	2.0278	0.43%
2020-07-07	0	0.231	0.220	0.231	0.230	0.238	1,096,000	256,596	0.2341	2.030	1.933	2.030	2.021	2.092	124,717	2.0574	-1.70%
2020-07-06	0	0.235	0.232	0.235	0.228	0.237	1,148,000	269,016	0.2343	2.065	2.039	2.065	2.004	2.083	130,634	2.0593	-1.26%
2020-07-03	0	0.238	0.227	0.238	0.225	0.238	1,156,000	267,136	0.2311	2.092	1.995	2.092	1.977	2.092	131,545	2.0308	3.48%
2020-07-02	0	0.230	0.229	0.232	0.230	0.235	1,588,000	369,644	0.2328	2.021	2.012	2.039	2.021	2.065	180,703	2.0456	-2.13%
2020-06-30	0	0.235	0.233	0.235	0.235	0.236	768,000	181,208	0.2359	2.065	2.048	2.065	2.065	2.074	87,393	2.0735	-2.08%
2020-06-29	0	0.240	0.230	0.242	0.235	0.241	72,000	16,928	0.2351	2.109	2.021	2.127	2.065	2.118	8,193	2.0661	-0.41%
2020-06-26	0	0.241	0.237	0.241	0.239	0.245	3,736,000	900,308	0.2410	2.118	2.083	2.118	2.100	2.153	425,131	2.1177	0.84%
2020-06-24	0	0.239	0.236	0.239	0.237	0.241	1,808,000	432,436	0.2392	2.100	2.074	2.100	2.083	2.118	205,738	2.1019	-0.83%
2020-06-23	0	0.241	0.240	0.241	0.239	0.243	640,000	153,636	0.2401	2.118	2.109	2.118	2.100	2.135	72,828	2.1096	2.55%
2020-06-22	0	0.235	0.235	0.239	0.235	0.235	16,000	3,760	0.2350	2.065	2.065	2.100	2.065	2.065	1,821	2.0652	-2.89%
2020-06-19	0	0.242	0.240	0.245	0.241	0.243	400,000	96,640	0.2416	2.127	2.109	2.153	2.118	2.135	45,517	2.1232	-2.42%
2020-06-18	0	0.248	0.242	0.255	0.247	0.248	100,000	24,796	0.2480	2.179	2.127	2.241	2.171	2.179	11,379	2.1790	0.40%
2020-06-17	0	0.247	0.244	0.247	0.248	0.248	4,000	992	0.2480	2.171	2.144	2.171	2.179	2.179	455	2.1794	-0.40%
2020-06-16	0	0.248	0.243	0.248	0.248	0.248	28,000	6,944	0.2480	2.179	2.135	2.179	2.179	2.179	3,186	2.1794	0.00%
2020-06-15	0	0.248	0.243	0.250	-	-	0	0	-	2.179	2.135	2.197	-	-	0	-	0.00%
2020-06-12	0	0.248	0.243	0.248	0.242	0.290	992,000	255,784	0.2578	2.179	2.135	2.179	2.127	2.548	112,883	2.2659	-0.80%
2020-06-11	0	0.250	0.243	0.250	0.243	0.255	284,000	71,988	0.2535	2.197	2.135	2.197	2.135	2.241	32,317	2.2275	-1.96%
2020-06-10	0	0.255	0.245	0.255	0.242	0.255	2,636,000	653,004	0.2477	2.241	2.153	2.241	2.127	2.241	299,959	2.1770	0.00%
2020-06-09	0	0.255	0.246	0.255	-	-	0	0	-	2.241	2.162	2.241	-	-	0	-	-1.92%
2020-06-08	0	0.260	0.245	0.260	0.240	0.260	500,000	125,936	0.2519	2.285	2.153	2.285	2.109	2.285	56,897	2.2134	4.84%
2020-06-05	0	0.248	0.241	0.250	0.244	0.248	8,000	1,968	0.2460	2.179	2.118	2.197	2.144	2.179	910	2.1618	-0.80%
2020-06-04	0	0.250	0.243	0.250	0.245	0.250	340,000	83,320	0.2451	2.197	2.135	2.197	2.153	2.197	38,690	2.1535	-1.96%
2020-06-03	0	0.255	0.241	0.255	0.247	0.255	240,000	59,956	0.2498	2.241	2.118	2.241	2.171	2.241	27,310	2.1954	3.24%
2020-06-02	0	0.247	0.244	0.247	0.235	0.247	84,000	20,120	0.2395	2.171	2.144	2.171	2.065	2.171	9,559	2.1049	2.92%
2020-06-01	0	0.240	0.240	0.247	0.240	0.249	512,000	124,600	0.2434	2.109	2.109	2.171	2.109	2.188	58,262	2.1386	-5.88%
2020-05-29	0	0.255	0.250	0.255	0.240	0.255	612,000	148,724	0.2430	2.241	2.197	2.241	2.109	2.241	69,641	2.1356	2.41%
2020-05-28	0	0.249	0.242	0.249	0.245	0.265	1,008,000	254,528	0.2525	2.188	2.127	2.188	2.153	2.329	114,703	2.2190	-4.23%
2020-05-27	0	0.260	0.250	0.260	0.244	0.260	640,000	159,540	0.2493	2.285	2.197	2.285	2.144	2.285	72,828	2.1907	4.84%
2020-05-26	0	0.248	0.243	0.249	0.240	0.248	272,000	66,136	0.2431	2.179	2.135	2.188	2.109	2.179	30,952	2.1367	3.33%
2020-05-25	0	0.240	0.240	0.248	0.235	0.241	380,000	90,200	0.2374	2.109	2.109	2.179	2.065	2.118	43,241	2.0860	-4.00%
2020-05-22	0	0.250	0.241	0.250	0.250	0.255	40,000	10,020	0.2505	2.197	2.118	2.197	2.197	2.241	4,552	2.2014	0.00%
2020-05-21	0	0.250	0.248	0.250	0.240	0.255	924,000	229,764	0.2487	2.197	2.179	2.197	2.109	2.241	105,145	2.1852	-3.85%
2020-05-20	0	0.260	0.255	0.260	-	-	0	0	-	2.285	2.241	2.285	-	-	0	-	0.00%
2020-05-19	0	0.260	0.255	0.260	0.255	0.265	652,000	169,440	0.2599	2.285	2.241	2.285	2.241	2.329	74,193	2.2838	-1.89%
2020-05-18	0	0.265	0.260	0.265	0.255	0.270	188,000	48,800	0.2596	2.329	2.285	2.329	2.241	2.373	21,393	2.2811	-1.85%
2020-05-15	0	0.270	0.265	0.270	0.265	0.285	1,528,000	416,060	0.2723	2.373	2.329	2.373	2.329	2.505	173,876	2.3929	-10.00%
2020-05-14	0	0.300	0.285	0.300	0.255	0.300	1,272,000	355,540	0.2795	2.636	2.505	2.636	2.241	2.636	144,745	2.4563	17.65%
2020-05-13	0	0.255	0.249	0.255	0.245	0.255	72,000	17,900	0.2486	2.241	2.188	2.241	2.153	2.241	8,193	2.1848	0.00%
2020-05-12	0	0.255	0.250	0.255	-	-	0	0	-	2.241	2.197	2.241	-	-	0	-	0.00%
2020-05-11	0	0.255	0.250	0.255	0.250	0.255	864,000	216,040	0.2500	2.241	2.197	2.241	2.197	2.241	98,317	2.1974	-1.92%
2020-05-08	0	0.260	0.255	0.260	-	-	0	0	-	2.285	2.241	2.285	-	-	0	-	0.00%
2020-05-07	0	0.260	0.255	0.260	0.255	0.260	80,000	20,440	0.2555	2.285	2.241	2.285	2.241	2.285	9,103	2.2453	1.96%
2020-05-06	0	0.255	0.255	0.260	0.255	0.260	264,000	67,460	0.2555	2.241	2.241	2.285	2.241	2.285	30,041	2.2456	-1.92%
2020-05-05	0	0.260	0.255	0.260	0.255	0.260	940,000	239,900	0.2552	2.285	2.241	2.285	2.241	2.285	106,966	2.2428	1.96%
2020-05-04	0	0.255	0.250	0.255	0.255	0.255	72,000	18,360	0.2550	2.241	2.197	2.241	2.241	2.241	8,193	2.2409	0.00%
2020-04-29	0	0.255	0.250	0.260	0.255	0.265	524,000	137,700	0.2628	2.241	2.197	2.285	2.241	2.329	59,628	2.3093	-3.77%
2020-04-28	0	0.265	0.255	0.265	0.255	0.265	684,000	176,740	0.2584	2.329	2.241	2.329	2.241	2.329	77,834	2.2707	3.92%
2020-04-27	0	0.255	0.250	0.265	0.255	0.255	176,000	44,880	0.2550	2.241	2.197	2.329	2.241	2.241	20,028	2.2409	-1.92%
2020-04-24	0	0.260	0.255	0.260	0.260	0.260	108,000	28,080	0.2600	2.285	2.241	2.285	2.285	2.285	12,290	2.2848	0.00%
2020-04-23	0	0.260	0.255	0.265	0.255	0.265	384,000	97,960	0.2551	2.285	2.241	2.329	2.241	2.329	43,697	2.2418	0.00%
2020-04-22	0	0.260	0.260	0.270	0.260	0.275	336,000	90,700	0.2699	2.285	2.285	2.373	2.285	2.417	38,234	2.3722	0.00%
2020-04-21	0	0.260	0.260	0.275	0.260	0.260	100,000	26,000	0.2600	2.285	2.285	2.417	2.285	2.285	11,379	2.2848	-3.70%
2020-04-20	0	0.270	0.265	0.270	-	-	0	0	-	2.373	2.329	2.373	-	-	0	-	0.00%
2020-04-17	0	0.270	0.265	0.275	0.250	0.280	1,324,000	345,740	0.2611	2.373	2.329	2.417	2.197	2.461	150,662	2.2948	-3.57%
2020-04-16	0	0.280	0.275	0.285	0.265	0.285	478,000	134,100	0.2805	2.461	2.417	2.505	2.329	2.505	54,393	2.4654	1.82%
2020-04-15	0	0.275	0.260	0.275	0.260	0.275	148,000	38,780	0.2620	2.417	2.285	2.417	2.285	2.417	16,841	2.3027	3.77%
2020-04-14	0	0.265	0.265	0.275	0.265	0.270	116,000	30,880	0.2662	2.329	2.329	2.417	2.329	2.373	13,200	2.3394	-3.64%
2020-04-09	0	0.275	0.270	0.285	0.275	0.285	68,000	18,780	0.2762	2.417	2.373	2.505	2.417	2.505	7,738	2.4270	0.00%
2020-04-08	0	0.275	0.270	0.275	-	-	0	0	-	2.417	2.373	2.417	-	-	0	-	0.00%
2020-04-07	0	0.275	0.275	0.280	0.275	0.290	640,000	179,500	0.2805	2.417	2.417	2.461	2.417	2.548	72,828	2.4647	-6.78%
2020-04-06	0	0.295	0.285	0.295	0.260	0.295	2,896,000	817,560	0.2823	2.592	2.505	2.592	2.285	2.592	329,545	2.4809	11.32%
2020-04-03	0	0.265	0.265	0.270	0.265	0.275	316,000	85,800	0.2715	2.329	2.329	2.373	2.329	2.417	35,959	2.3861	0.00%
2020-04-02	0	0.265	0.265	0.275	0.260	0.265	340,000	89,120	0.2621	2.329	2.329	2.417	2.285	2.329	38,690	2.3035	-7.02%
2020-04-01	0	0.285	0.280	0.285	0.260	0.285	1,116,000	296,880	0.2660	2.505	2.461	2.505	2.285	2.505	126,993	2.3378	7.55%
2020-03-31	0	0.265	0.265	0.280	0.265	0.290	764,000	211,340	0.2766	2.329	2.329	2.461	2.329	2.548	86,938	2.4309	-5.36%
2020-03-30	0	0.280	0.270	0.280	0.250	0.280	1,796,000	478,400	0.2664	2.461	2.373	2.461	2.197	2.461	204,372	2.3408	7.69%
2020-03-27	0	0.260	0.255	0.265	0.260	0.260	100,000	26,000	0.2600	2.285	2.241	2.329	2.285	2.285	11,379	2.2848	1.96%
2020-03-26	0	0.255	0.250	0.265	-	-	0	0	-	2.241	2.197	2.329	-	-	0	-	0.00%
2020-03-25	0	0.255	0.255	0.265	0.250	0.255	540,000	137,180	0.2540	2.241	2.241	2.329	2.197	2.241	61,448	2.2324	-3.77%
2020-03-24	0	0.265	0.250	0.265	0.265	0.265	564,000	149,460	0.2650	2.329	2.197	2.329	2.329	2.329	64,179	2.3288	0.00%
2020-03-23	0	0.265	0.255	0.265	0.265	0.275	700,000	190,500	0.2721	2.329	2.241	2.329	2.329	2.417	79,655	2.3916	-10.17%
2020-03-20	0	0.295	0.246	0.295	0.255	0.295	1,176,000	314,180	0.2672	2.592	2.162	2.592	2.241	2.592	133,821	2.3478	11.32%
2020-03-19	0	0.265	0.245	0.265	0.235	0.265	148,000	35,496	0.2398	2.329	2.153	2.329	2.065	2.329	16,841	2.1077	6.00%
2020-03-18	0	0.250	0.250	0.260	0.250	0.270	748,000	193,640	0.2589	2.197	2.197	2.285	2.197	2.373	85,117	2.2750	0.40%
2020-03-17	0	0.249	0.238	0.249	0.239	0.250	168,000	41,016	0.2441	2.188	2.092	2.188	2.100	2.197	19,117	2.1455	-0.40%
2020-03-16	0	0.250	0.240	0.250	0.240	0.255	744,000	184,660	0.2482	2.197	2.109	2.197	2.109	2.241	84,662	2.1811	-1.96%
2020-03-13	0	0.255	0.250	0.260	0.248	0.260	936,000	236,420	0.2526	2.241	2.197	2.285	2.179	2.285	106,510	2.2197	-5.56%
2020-03-12	0	0.270	0.265	0.270	0.265	0.270	244,000	65,080	0.2667	2.373	2.329	2.373	2.329	2.373	27,766	2.3439	-3.57%
2020-03-11	0	0.280	0.275	0.280	0.275	0.290	520,000	146,420	0.2816	2.461	2.417	2.461	2.417	2.548	59,172	2.4745	-1.75%
2020-03-10	0	0.285	0.270	0.285	0.250	0.285	812,000	210,500	0.2592	2.505	2.373	2.505	2.197	2.505	92,400	2.2781	5.56%
2020-03-09	0	0.270	0.270	0.275	0.270	0.285	330,000	89,940	0.2725	2.373	2.373	2.417	2.373	2.505	37,552	2.3951	-6.90%
2020-03-06	0	0.290	0.285	0.290	0.290	0.290	32,000	9,280	0.2900	2.548	2.505	2.548	2.548	2.548	3,641	2.5485	0.00%
2020-03-05	0	0.290	0.290	0.295	0.290	0.295	1,132,000	329,180	0.2908	2.548	2.548	2.592	2.548	2.592	128,814	2.5555	0.00%
2020-03-04	0	0.290	0.285	0.290	0.290	0.300	1,628,000	472,640	0.2903	2.548	2.505	2.548	2.548	2.636	185,255	2.5513	-1.69%
2020-03-03	0	0.295	0.290	0.300	-	-	0	0	-	2.592	2.548	2.636	-	-	0	-	0.00%
2020-03-02	0	0.295	0.290	0.300	0.285	0.300	1,428,000	417,100	0.2921	2.592	2.548	2.636	2.505	2.636	162,497	2.5668	-6.35%
2020-02-28	0	0.315	0.300	0.315	0.300	0.325	1,096,000	339,940	0.3102	2.768	2.636	2.768	2.636	2.856	124,717	2.7257	1.61%
2020-02-27	0	0.310	0.300	0.325	0.300	0.310	316,000	94,740	0.2998	2.724	2.636	2.856	2.636	2.724	35,959	2.6347	3.33%
2020-02-26	0	0.300	0.285	0.300	0.285	0.300	784,000	235,080	0.2998	2.636	2.505	2.636	2.505	2.636	89,214	2.6350	-6.25%
2020-02-25	0	0.320	0.305	0.320	-	-	0	0	-	2.812	2.680	2.812	-	-	0	-	-1.54%
2020-02-24	0	0.325	0.305	0.325	0.300	0.325	112,000	33,840	0.3021	2.856	2.680	2.856	2.636	2.856	12,745	2.6552	6.56%
2020-02-21	0	0.305	0.305	0.310	0.305	0.310	492,000	151,480	0.3079	2.680	2.680	2.724	2.680	2.724	55,986	2.7057	-4.69%
2020-02-20	0	0.320	0.305	0.325	0.300	0.320	136,000	41,580	0.3057	2.812	2.680	2.856	2.636	2.812	15,476	2.6868	1.59%
2020-02-19	0	0.315	0.305	0.315	-	-	0	0	-	2.768	2.680	2.768	-	-	0	-	0.00%
2020-02-18	0	0.315	0.310	0.315	0.305	0.315	648,000	202,140	0.3119	2.768	2.724	2.768	2.680	2.768	73,738	2.7413	-3.08%
2020-02-17	0	0.325	0.305	0.325	0.305	0.325	464,000	145,860	0.3144	2.856	2.680	2.856	2.680	2.856	52,800	2.7625	6.56%
2020-02-14	0	0.305	0.300	0.305	0.300	0.305	88,000	26,620	0.3025	2.680	2.636	2.680	2.636	2.680	10,014	2.6583	0.00%
2020-02-13	0	0.305	0.300	0.305	0.300	0.305	160,000	48,500	0.3031	2.680	2.636	2.680	2.636	2.680	18,207	2.6638	-3.17%
2020-02-12	0	0.315	0.305	0.315	0.305	0.315	928,000	286,520	0.3088	2.768	2.680	2.768	2.680	2.768	105,600	2.7133	-1.56%
2020-02-11	0	0.320	0.315	0.320	0.295	0.320	708,000	218,460	0.3086	2.812	2.768	2.812	2.592	2.812	80,566	2.7116	6.67%
2020-02-10	0	0.300	0.290	0.300	-	-	0	0	-	2.636	2.548	2.636	-	-	0	-	0.00%
2020-02-07	0	0.300	0.295	0.300	0.280	0.305	788,000	233,920	0.2969	2.636	2.592	2.636	2.461	2.680	89,669	2.6087	-4.76%
2020-02-06	0	0.315	0.305	0.315	0.310	0.325	984,000	305,320	0.3103	2.768	2.680	2.768	2.724	2.856	111,972	2.7267	1.61%
2020-02-05	0	0.310	0.305	0.310	0.300	0.320	1,308,000	401,200	0.3067	2.724	2.680	2.724	2.636	2.812	148,841	2.6955	3.33%
2020-02-04	0	0.300	0.300	0.310	0.295	0.310	468,000	142,180	0.3038	2.636	2.636	2.724	2.592	2.724	53,255	2.6698	-1.64%
2020-02-03	0	0.305	0.300	0.305	0.300	0.310	40,000	12,200	0.3050	2.680	2.636	2.680	2.636	2.724	4,552	2.6803	0.00%
2020-01-31	0	0.305	0.295	0.305	0.295	0.305	180,000	53,580	0.2977	2.680	2.592	2.680	2.592	2.680	20,483	2.6159	0.00%
2020-01-30	0	0.305	0.300	0.305	0.295	0.310	544,000	163,840	0.3012	2.680	2.636	2.680	2.592	2.724	61,903	2.6467	-1.61%
2020-01-29	0	0.310	0.300	0.310	0.295	0.310	112,000	33,180	0.2963	2.724	2.636	2.724	2.592	2.724	12,745	2.6034	0.00%
2020-01-24	0	0.310	0.310	0.315	0.310	0.310	40,000	12,400	0.3100	2.724	2.724	2.768	2.724	2.724	4,552	2.7242	0.00%
2020-01-23	0	0.310	0.305	0.310	0.305	0.315	328,000	101,700	0.3101	2.724	2.680	2.724	2.680	2.768	37,324	2.7248	-3.12%
2020-01-22	0	0.320	0.315	0.320	0.310	0.320	124,000	39,340	0.3173	2.812	2.768	2.812	2.724	2.812	14,110	2.7880	1.59%
2020-01-21	0	0.315	0.315	0.320	0.310	0.315	276,000	85,880	0.3112	2.768	2.768	2.812	2.724	2.768	31,407	2.7344	-1.56%
2020-01-20	0	0.320	0.320	0.325	0.320	0.325	108,000	34,820	0.3224	2.812	2.812	2.856	2.812	2.856	12,290	2.8333	0.00%
2020-01-17	0	0.320	0.320	0.325	0.315	0.325	372,000	119,080	0.3201	2.812	2.812	2.856	2.768	2.856	42,331	2.8131	-1.54%
2020-01-16	0	0.325	0.320	0.325	0.325	0.330	732,000	239,400	0.3270	2.856	2.812	2.856	2.856	2.900	83,297	2.8741	-4.41%
2020-01-15	0	0.340	0.330	0.340	0.335	0.345	992,000	335,520	0.3382	2.988	2.900	2.988	2.944	3.032	112,883	2.9723	1.49%
2020-01-14	0	0.335	0.330	0.335	0.330	0.335	668,000	222,980	0.3338	2.944	2.900	2.944	2.900	2.944	76,014	2.9334	0.00%
2020-01-13	0	0.335	0.330	0.340	0.330	0.335	1,544,000	517,020	0.3349	2.944	2.900	2.988	2.900	2.944	175,697	2.9427	-1.47%
2020-01-10	0	0.340	0.330	0.340	0.330	0.340	1,328,000	443,880	0.3342	2.988	2.900	2.988	2.900	2.988	151,117	2.9373	0.00%
2020-01-09	0	0.340	0.335	0.340	0.335	0.340	760,000	254,700	0.3351	2.988	2.944	2.988	2.944	2.988	86,483	2.9451	1.49%
2020-01-08	0	0.335	0.330	0.335	0.325	0.340	1,178,000	390,730	0.3317	2.944	2.900	2.944	2.856	2.988	134,048	2.9148	-1.47%
2020-01-07	0	0.340	0.335	0.340	0.335	0.345	964,000	324,880	0.3370	2.988	2.944	2.988	2.944	3.032	109,697	2.9616	-1.45%
2020-01-06	0	0.345	0.335	0.345	0.330	0.350	788,000	270,800	0.3437	3.032	2.944	3.032	2.900	3.076	89,669	3.0200	1.47%
2020-01-03	0	0.340	0.330	0.345	0.325	0.345	824,000	280,220	0.3401	2.988	2.900	3.032	2.856	3.032	93,766	2.9885	0.00%
2020-01-02	0	0.340	0.325	0.340	0.325	0.340	912,000	301,460	0.3305	2.988	2.856	2.988	2.856	2.988	103,779	2.9048	-1.45%
2019-12-31	0	0.345	0.330	0.345	0.325	0.360	1,332,000	448,020	0.3364	3.032	2.900	3.032	2.856	3.164	151,572	2.9558	1.47%
2019-12-30	0	0.340	0.340	0.345	0.325	0.345	1,560,000	514,000	0.3295	2.988	2.988	3.032	2.856	3.032	177,517	2.8955	0.00%
2019-12-27	0	0.340	0.330	0.340	0.325	0.345	4,200,000	1,426,840	0.3397	2.988	2.900	2.988	2.856	3.032	477,931	2.9855	0.00%
2019-12-24	0	0.340	0.330	0.340	0.315	0.340	332,000	108,060	0.3255	2.988	2.900	2.988	2.768	2.988	37,779	2.8603	1.49%
2019-12-23	0	0.335	0.330	0.340	0.335	0.340	1,020,000	346,520	0.3397	2.944	2.900	2.988	2.944	2.988	116,069	2.9855	-2.90%
2019-12-20	0	0.345	0.330	0.345	0.330	0.345	2,156,000	723,000	0.3353	3.032	2.900	3.032	2.900	3.032	245,338	2.9470	0.00%
2019-12-19	0	0.345	0.320	0.345	0.315	0.345	656,000	217,340	0.3313	3.032	2.812	3.032	2.768	3.032	74,648	2.9115	1.47%
2019-12-18	0	0.340	0.335	0.350	0.335	0.350	224,000	76,480	0.3414	2.988	2.944	3.076	2.944	3.076	25,490	3.0004	-1.45%
2019-12-17	0	0.345	0.340	0.345	0.335	0.345	636,000	215,660	0.3391	3.032	2.988	3.032	2.944	3.032	72,372	2.9799	0.00%
2019-12-16	0	0.345	0.345	0.350	0.340	0.360	1,572,000	547,380	0.3482	3.032	3.032	3.076	2.988	3.164	178,883	3.0600	-5.48%
2019-12-13	0	0.365	0.335	0.365	0.340	0.370	708,000	251,620	0.3554	3.208	2.944	3.208	2.988	3.252	80,566	3.1232	7.35%
2019-12-12	0	0.340	0.325	0.340	0.280	0.355	3,736,000	1,238,760	0.3316	2.988	2.856	2.988	2.461	3.120	425,131	2.9138	0.00%
2019-12-11	0	0.340	0.335	0.340	0.330	0.340	1,152,000	382,060	0.3316	2.988	2.944	2.988	2.900	2.988	131,090	2.9145	1.49%
2019-12-10	0	0.335	0.320	0.335	0.320	0.345	3,024,000	1,023,960	0.3386	2.944	2.812	2.944	2.812	3.032	344,110	2.9757	-2.90%
2019-12-09	0	0.345	0.335	0.345	0.335	0.355	2,896,000	1,005,580	0.3472	3.032	2.944	3.032	2.944	3.120	329,545	3.0514	-1.43%
2019-12-06	0	0.350	0.340	0.355	0.345	0.350	356,000	124,240	0.3490	3.076	2.988	3.120	3.032	3.076	40,510	3.0669	-2.78%
2019-12-05	0	0.360	0.350	0.360	0.340	0.360	44,000	15,460	0.3514	3.164	3.076	3.164	2.988	3.164	5,007	3.0877	2.86%
2019-12-04	0	0.350	0.345	0.350	0.340	0.350	324,000	113,120	0.3491	3.076	3.032	3.076	2.988	3.076	36,869	3.0682	-2.78%
2019-12-03	0	0.360	0.350	0.360	0.350	0.360	2,164,000	775,800	0.3585	3.164	3.076	3.164	3.076	3.164	246,248	3.1505	1.41%
2019-12-02	0	0.355	0.350	0.355	0.340	0.365	8,688,000	3,088,100	0.3554	3.120	3.076	3.120	2.988	3.208	988,634	3.1236	1.43%
2019-11-29	0	0.350	0.350	0.355	0.350	0.365	852,000	305,560	0.3586	3.076	3.076	3.120	3.076	3.208	96,952	3.1517	-4.11%
2019-11-28	0	0.365	0.355	0.365	0.355	0.365	32,000	11,400	0.3563	3.208	3.120	3.208	3.120	3.208	3,641	3.1307	0.00%
2019-11-27	0	0.365	0.355	0.365	0.350	0.380	3,984,000	1,426,180	0.3580	3.208	3.120	3.208	3.076	3.339	453,352	3.1459	-3.95%
2019-11-26	0	0.380	0.365	0.380	0.360	0.385	172,000	63,020	0.3664	3.339	3.208	3.339	3.164	3.383	19,572	3.2198	-1.30%
2019-11-25	0	0.385	0.385	0.390	0.370	0.385	120,000	44,700	0.3725	3.383	3.383	3.427	3.252	3.383	13,655	3.2735	-1.28%
2019-11-22	0	0.390	0.375	0.390	0.350	0.390	3,858,306	1,393,664	0.3612	3.427	3.295	3.427	3.076	3.427	439,049	3.1743	5.41%
2019-11-21	0	0.370	0.365	0.375	0.350	0.390	9,556,000	3,524,080	0.3688	3.252	3.208	3.295	3.076	3.427	1,087,407	3.2408	-6.33%
2019-11-20	0	0.395	0.390	0.395	0.375	0.405	1,264,000	495,240	0.3918	3.471	3.427	3.471	3.295	3.559	143,834	3.4431	-1.25%
2019-11-19	0	0.400	0.400	0.410	0.395	0.415	340,000	137,520	0.4045	3.515	3.515	3.603	3.471	3.647	38,690	3.5544	-3.61%
2019-11-18	0	0.415	0.405	0.415	0.405	0.425	904,000	378,860	0.4191	3.647	3.559	3.647	3.559	3.735	102,869	3.6829	-1.19%
2019-11-15	0	0.420	0.405	0.420	0.395	0.420	1,540,000	633,680	0.4115	3.691	3.559	3.691	3.471	3.691	175,241	3.6160	2.44%
2019-11-14	0	0.410	0.400	0.415	0.385	0.420	1,368,000	545,720	0.3989	3.603	3.515	3.647	3.383	3.691	155,669	3.5056	2.50%
2019-11-13	0	0.400	0.395	0.400	0.350	0.415	5,852,000	2,221,360	0.3796	3.515	3.471	3.515	3.076	3.647	665,917	3.3358	-2.44%
2019-11-12	0	0.410	0.405	0.410	0.405	0.435	1,528,000	637,040	0.4169	3.603	3.559	3.603	3.559	3.823	173,876	3.6638	-6.82%
2019-11-11	0	0.440	0.435	0.445	0.435	0.450	1,796,000	796,780	0.4436	3.867	3.823	3.911	3.823	3.955	204,372	3.8987	-3.30%
2019-11-08	0	0.455	0.455	0.460	0.455	0.465	1,036,000	476,500	0.4599	3.998	3.998	4.042	3.998	4.086	117,890	4.0419	-3.19%
2019-11-07	0	0.470	0.460	0.470	0.460	0.470	6,216,000	2,890,480	0.4650	4.130	4.042	4.130	4.042	4.130	707,338	4.0864	2.17%
2019-11-06	0	0.460	0.460	0.470	0.460	0.470	4,356,000	2,026,680	0.4653	4.042	4.042	4.130	4.042	4.130	495,683	4.0887	-2.13%
2019-11-05	0	0.470	0.465	0.475	0.465	0.470	4,352,000	2,035,380	0.4677	4.130	4.086	4.174	4.086	4.130	495,228	4.1100	-1.05%
2019-11-04	0	0.475	0.465	0.475	0.465	0.480	2,096,000	995,160	0.4748	4.174	4.086	4.174	4.086	4.218	238,510	4.1724	1.06%
2019-11-01	0	0.470	0.465	0.475	0.465	0.475	2,364,000	1,110,120	0.4696	4.130	4.086	4.174	4.086	4.174	269,007	4.1267	0.00%
2019-10-31	0	0.470	0.470	0.475	0.465	0.475	6,556,000	3,077,020	0.4693	4.130	4.130	4.174	4.086	4.174	746,028	4.1245	0.00%
2019-10-30	0	0.470	0.465	0.470	0.460	0.470	5,656,000	2,626,720	0.4644	4.130	4.086	4.130	4.042	4.130	643,614	4.0812	0.00%
2019-10-29	0	0.470	0.465	0.470	0.470	0.475	1,408,000	662,820	0.4708	4.130	4.086	4.130	4.130	4.174	160,221	4.1369	0.00%
2019-10-28	0	0.470	0.470	0.480	0.470	0.495	3,240,000	1,563,800	0.4827	4.130	4.130	4.218	4.130	4.350	368,690	4.2415	-1.05%
2019-10-25	0	0.475	0.475	0.480	0.470	0.485	2,856,000	1,366,980	0.4786	4.174	4.174	4.218	4.130	4.262	324,993	4.2062	-1.04%
2019-10-24	0	0.480	0.470	0.480	0.465	0.480	5,068,000	2,403,940	0.4743	4.218	4.130	4.218	4.086	4.218	576,703	4.1684	4.35%
2019-10-23	0	0.460	0.460	0.465	0.460	0.475	11,804,000	5,466,020	0.4631	4.042	4.042	4.086	4.042	4.174	1,343,214	4.0694	-2.13%
2019-10-22	0	0.470	0.455	0.470	0.455	0.475	3,068,000	1,429,760	0.4660	4.130	3.998	4.130	3.998	4.174	349,117	4.0954	1.08%
2019-10-21	0	0.465	0.465	0.470	0.445	0.475	1,272,000	583,080	0.4584	4.086	4.086	4.130	3.911	4.174	144,745	4.0283	1.09%
2019-10-18	0	0.460	0.455	0.465	0.450	0.485	5,292,000	2,516,660	0.4756	4.042	3.998	4.086	3.955	4.262	602,193	4.1792	-6.12%
2019-10-17	0	0.490	0.485	0.490	0.480	0.495	1,404,000	688,140	0.4901	4.306	4.262	4.306	4.218	4.350	159,766	4.3072	-1.01%
2019-10-16	0	0.495	0.485	0.495	0.485	0.495	1,636,000	804,420	0.4917	4.350	4.262	4.350	4.262	4.350	186,166	4.3210	1.02%
2019-10-15	0	0.490	0.480	0.490	0.480	0.500	1,696,000	822,920	0.4852	4.306	4.218	4.306	4.218	4.394	192,993	4.2640	-2.00%
2019-10-14	0	0.500	0.485	0.500	0.480	0.500	3,996,000	1,953,000	0.4887	4.394	4.262	4.394	4.218	4.394	454,717	4.2950	1.01%
2019-10-11	0	0.495	0.490	0.495	0.490	0.510	1,520,000	755,440	0.4970	4.350	4.306	4.350	4.306	4.482	172,966	4.3676	0.00%
2019-10-10	0	0.495	0.495	0.500	0.490	0.530	2,844,000	1,428,080	0.5021	4.350	4.350	4.394	4.306	4.658	323,628	4.4127	-8.33%
2019-10-09	0	0.540	0.530	0.540	0.540	0.540	1,132,000	611,280	0.5400	4.745	4.658	4.745	4.745	4.745	128,814	4.7455	-1.82%
2019-10-08	0	0.550	0.530	0.550	0.530	0.550	2,054,000	1,115,100	0.5429	4.833	4.658	4.833	4.658	4.833	233,731	4.7709	1.85%
2019-10-04	0	0.540	0.530	0.550	0.530	0.550	2,976,000	1,613,120	0.5420	4.745	4.658	4.833	4.658	4.833	338,648	4.7634	0.00%
2019-10-03	0	0.540	0.530	0.540	0.540	0.550	1,474,000	797,760	0.5412	4.745	4.658	4.745	4.745	4.833	167,731	4.7562	-1.82%
2019-10-02	0	0.550	0.520	0.550	0.495	0.560	4,214,000	2,267,400	0.5381	4.833	4.570	4.833	4.350	4.921	479,524	4.7284	-1.79%
2019-09-30	0	0.560	0.540	0.560	0.550	0.570	2,108,000	1,176,720	0.5582	4.921	4.745	4.921	4.833	5.009	239,876	4.9055	0.00%
2019-09-27	0	0.560	0.550	0.570	0.560	0.570	1,440,000	806,480	0.5601	4.921	4.833	5.009	4.921	5.009	163,862	4.9217	0.00%
2019-09-26	0	0.560	0.550	0.560	0.550	0.570	1,636,000	907,040	0.5544	4.921	4.833	4.921	4.833	5.009	186,166	4.8722	0.00%
2019-09-25	0	0.560	0.550	0.570	0.550	0.570	1,656,000	926,160	0.5593	4.921	4.833	5.009	4.833	5.009	188,441	4.9148	1.82%
2019-09-24	0	0.550	0.550	0.570	0.550	0.560	1,364,000	761,280	0.5581	4.833	4.833	5.009	4.833	4.921	155,214	4.9047	-1.79%
2019-09-23	0	0.560	0.550	0.560	0.560	0.570	4,352,000	2,440,040	0.5607	4.921	4.833	4.921	4.921	5.009	495,228	4.9271	-1.75%
2019-09-20	0	0.570	0.550	0.570	0.550	0.570	2,568,000	1,446,920	0.5634	5.009	4.833	5.009	4.833	5.009	292,221	4.9515	0.00%
2019-09-19	0	0.570	0.550	0.570	0.540	0.570	1,924,000	1,073,920	0.5582	5.009	4.833	5.009	4.745	5.009	218,938	4.9051	0.00%
2019-09-18	0	0.570	0.550	0.570	0.560	0.570	1,228,000	688,040	0.5603	5.009	4.833	5.009	4.921	5.009	139,738	4.9238	0.00%
2019-09-17	0	0.570	0.560	0.570	0.560	0.580	2,804,000	1,599,360	0.5704	5.009	4.921	5.009	4.921	5.097	319,076	5.0125	0.00%
2019-09-16	0	0.570	0.570	0.580	0.570	0.580	3,044,000	1,757,720	0.5774	5.009	5.009	5.097	5.009	5.097	346,386	5.0745	0.00%
2019-09-13	0	0.570	0.570	0.590	0.570	0.590	3,184,000	1,848,680	0.5806	5.009	5.009	5.185	5.009	5.185	362,317	5.1024	-5.00%
2019-09-12	0	0.600	0.580	0.600	0.580	0.600	5,232,000	3,084,080	0.5895	5.273	5.097	5.273	5.097	5.273	595,366	5.1801	0.00%
2019-09-11	0	0.600	0.570	0.600	0.570	0.600	1,578,800	922,752	0.5845	5.273	5.009	5.273	5.009	5.273	179,657	5.1362	1.69%
2019-09-10	0	0.590	0.570	0.590	0.570	0.600	1,640,000	968,520	0.5906	5.185	5.009	5.185	5.009	5.273	186,621	5.1898	0.00%
2019-09-09	0	0.590	0.590	0.600	0.580	0.590	1,800,000	1,061,880	0.5899	5.185	5.185	5.273	5.097	5.185	204,828	5.1843	-1.67%
2019-09-06	0	0.600	0.590	0.600	0.590	0.600	1,612,000	951,120	0.5900	5.273	5.185	5.273	5.185	5.273	183,434	5.1851	1.69%
2019-09-05	0	0.590	0.570	0.590	0.570	0.590	1,568,000	914,080	0.5830	5.185	5.009	5.185	5.009	5.185	178,428	5.1230	1.72%
2019-09-04	0	0.580	0.560	0.580	0.570	0.580	1,908,000	1,096,200	0.5745	5.097	4.921	5.097	5.009	5.097	217,117	5.0489	3.57%
2019-09-03	0	0.560	0.550	0.560	0.540	0.570	2,072,000	1,169,840	0.5646	4.921	4.833	4.921	4.745	5.009	235,779	4.9616	0.00%
2019-09-02	0	0.560	0.550	0.560	0.550	0.570	2,348,000	1,312,760	0.5591	4.921	4.833	4.921	4.833	5.009	267,186	4.9133	0.00%
2019-08-30	0	0.560	0.550	0.570	0.540	0.580	1,608,000	907,760	0.5645	4.921	4.833	5.009	4.745	5.097	182,979	4.9610	-1.75%
2019-08-29	0	0.570	0.550	0.560	0.560	0.590	2,416,306	1,391,682	0.5760	5.009	4.833	4.921	4.921	5.185	274,959	5.0614	-3.39%
2019-08-28	0	0.590	0.570	0.590	0.560	0.590	3,752,000	2,177,560	0.5804	5.185	5.009	5.185	4.921	5.185	426,952	5.1002	0.00%
2019-08-27	0	0.590	0.570	0.590	0.570	0.590	1,360,000	787,920	0.5794	5.185	5.009	5.185	5.009	5.185	154,759	5.0913	1.72%
2019-08-26	0	0.580	0.550	0.580	0.550	0.580	1,112,000	639,520	0.5751	5.097	4.833	5.097	4.833	5.097	126,538	5.0540	-1.69%
2019-08-23	0	0.590	0.560	0.590	0.580	0.590	1,864,000	1,083,640	0.5814	5.185	4.921	5.185	5.097	5.185	212,110	5.1089	0.00%
2019-08-22	0	0.590	0.570	0.590	0.580	0.600	1,608,000	946,280	0.5885	5.185	5.009	5.185	5.097	5.273	182,979	5.1715	0.00%
2019-08-21	0	0.590	0.570	0.590	0.590	0.600	1,484,000	875,640	0.5901	5.185	5.009	5.185	5.185	5.273	168,869	5.1853	0.00%
2019-08-20	0	0.590	0.580	0.600	0.580	0.590	5,768,000	3,359,960	0.5825	5.185	5.097	5.273	5.097	5.185	656,359	5.1191	0.00%
2019-08-19	0	0.590	0.590	0.600	0.560	0.600	6,848,000	3,976,640	0.5807	5.185	5.185	5.273	4.921	5.273	779,255	5.1031	1.72%
2019-08-16	0	0.580	0.560	0.580	0.560	0.600	9,028,000	5,233,720	0.5797	5.097	4.921	5.097	4.921	5.273	1,027,324	5.0945	-1.69%
2019-08-15	0	0.590	0.580	0.590	0.560	0.600	1,720,000	982,840	0.5714	5.185	5.097	5.185	4.921	5.273	195,724	5.0216	3.51%
2019-08-14	0	0.570	0.560	0.580	0.570	0.600	1,792,000	1,053,400	0.5878	5.009	4.921	5.097	5.009	5.273	203,917	5.1658	-3.39%
2019-08-13	0	0.590	0.570	0.590	0.580	0.600	1,580,000	926,080	0.5861	5.185	5.009	5.185	5.097	5.273	179,793	5.1508	0.00%
2019-08-12	0	0.590	0.580	0.590	0.590	0.620	1,024,000	620,560	0.6060	5.185	5.097	5.185	5.185	5.448	116,524	5.3256	-3.28%
2019-08-09	0	0.610	0.600	0.610	0.610	0.620	1,292,000	793,200	0.6139	5.361	5.273	5.361	5.361	5.448	147,021	5.3952	-1.61%
2019-08-08	0	0.620	0.620	0.630	0.610	0.640	1,520,000	954,160	0.6277	5.448	5.448	5.536	5.361	5.624	172,966	5.5165	0.00%
2019-08-07	0	0.620	0.590	0.620	0.580	0.620	1,280,000	781,440	0.6105	5.448	5.185	5.448	5.097	5.448	145,655	5.3650	1.64%
2019-08-06	0	0.610	0.570	0.610	0.560	0.610	1,444,000	833,960	0.5775	5.361	5.009	5.361	4.921	5.361	164,317	5.0753	3.39%
2019-08-05	0	0.590	0.580	0.600	0.590	0.650	1,676,000	1,015,080	0.6057	5.185	5.097	5.273	5.185	5.712	190,717	5.3224	-3.28%
2019-08-02	0	0.610	0.610	0.620	0.600	0.640	2,312,000	1,436,240	0.6212	5.361	5.361	5.448	5.273	5.624	263,090	5.4591	-4.69%
2019-08-01	0	0.640	0.630	0.640	0.620	0.660	2,084,000	1,335,960	0.6411	5.624	5.536	5.624	5.448	5.800	237,145	5.6335	-1.54%
2019-07-31	0	0.650	0.650	0.660	0.640	0.660	1,924,000	1,248,920	0.6491	5.712	5.712	5.800	5.624	5.800	218,938	5.7044	-1.52%
2019-07-30	0	0.660	0.660	0.670	0.660	0.700	1,212,000	827,680	0.6829	5.800	5.800	5.888	5.800	6.152	137,917	6.0013	-2.94%
2019-07-29	0	0.680	0.680	0.690	0.680	0.700	1,608,000	1,101,840	0.6852	5.976	5.976	6.064	5.976	6.152	182,979	6.0217	1.49%
2019-07-26	0	0.670	0.660	0.670	0.660	0.700	2,156,000	1,469,640	0.6817	5.888	5.800	5.888	5.800	6.152	245,338	5.9903	-1.47%
2019-07-25	0	0.680	0.680	0.690	0.680	0.730	1,360,000	961,120	0.7067	5.976	5.976	6.064	5.976	6.415	154,759	6.2104	-4.23%
2019-07-24	0	0.710	0.690	0.710	0.700	0.730	1,744,000	1,235,080	0.7082	6.239	6.064	6.239	6.152	6.415	198,455	6.2235	0.00%
2019-07-23	0	0.710	0.710	0.720	0.710	0.740	8,936,000	6,284,840	0.7033	6.239	6.239	6.327	6.239	6.503	1,016,855	6.1807	-2.74%
2019-07-22	0	0.730	0.710	0.740	0.700	0.770	3,156,000	2,292,640	0.7264	6.415	6.239	6.503	6.152	6.767	359,131	6.3839	-5.19%
2019-07-19	0	0.770	0.760	0.770	0.750	0.770	1,900,000	1,442,280	0.7591	6.767	6.679	6.767	6.591	6.767	216,207	6.6708	2.67%
2019-07-18	0	0.750	0.740	0.750	0.740	0.770	1,528,000	1,149,760	0.7525	6.591	6.503	6.591	6.503	6.767	173,876	6.6125	-2.60%
2019-07-17	0	0.770	0.750	0.770	0.740	0.770	2,460,000	1,853,360	0.7534	6.767	6.591	6.767	6.503	6.767	279,931	6.6208	1.32%
2019-07-16	0	0.760	0.750	0.760	0.740	0.760	1,772,000	1,332,240	0.7518	6.679	6.591	6.679	6.503	6.679	201,641	6.6070	2.70%
2019-07-15	0	0.740	0.740	0.750	0.740	0.760	2,176,000	1,627,640	0.7480	6.503	6.503	6.591	6.503	6.679	247,614	6.5733	-2.63%
2019-07-12	0	0.760	0.740	0.760	0.750	0.770	2,464,000	1,869,920	0.7589	6.679	6.503	6.679	6.591	6.767	280,386	6.6691	-1.30%
2019-07-11	0	0.770	0.760	0.770	0.760	0.780	2,384,000	1,835,520	0.7699	6.767	6.679	6.767	6.679	6.855	271,283	6.7661	1.32%
2019-07-10	0	0.760	0.750	0.770	0.750	0.770	2,660,000	2,020,640	0.7596	6.679	6.591	6.767	6.591	6.767	302,690	6.6756	1.33%
2019-07-09	0	0.750	0.750	0.760	0.740	0.770	3,036,000	2,285,360	0.7528	6.591	6.591	6.679	6.503	6.767	345,476	6.6151	-2.60%
2019-07-08	0	0.770	0.760	0.770	0.730	0.780	2,920,000	2,215,240	0.7586	6.767	6.679	6.767	6.415	6.855	332,276	6.6669	0.00%
2019-07-05	0	0.770	0.760	0.770	0.730	0.790	4,288,000	3,299,920	0.7696	6.767	6.679	6.767	6.415	6.942	487,945	6.7629	6.94%
2019-07-04	0	0.720	0.710	0.740	0.720	0.800	4,028,000	3,089,360	0.7670	6.327	6.239	6.503	6.327	7.030	458,359	6.7400	-6.49%
2019-07-03	0	0.770	0.760	0.770	0.650	0.790	6,900,000	5,073,400	0.7353	6.767	6.679	6.767	5.712	6.942	785,172	6.4615	18.46%
2019-07-02	0	0.650	0.650	0.670	0.580	0.680	3,352,000	2,153,000	0.6423	5.712	5.712	5.888	5.097	5.976	381,434	5.6445	18.18%
2019-06-28	0	0.550	0.550	0.570	0.550	0.560	744,000	416,320	0.5596	4.833	4.833	5.009	4.833	4.921	84,662	4.9174	1.85%
2019-06-27	0	0.540	0.540	0.560	0.540	0.580	1,480,000	837,480	0.5659	4.745	4.745	4.921	4.745	5.097	168,414	4.9728	0.00%
2019-06-26	0	0.540	0.530	0.550	0.520	0.550	110,000	59,160	0.5378	4.745	4.658	4.833	4.570	4.833	12,517	4.7263	0.00%
2019-06-25	0	0.540	0.530	0.540	0.520	0.560	584,000	312,880	0.5358	4.745	4.658	4.745	4.570	4.921	66,455	4.7081	1.89%
2019-06-24	0	0.530	0.520	0.530	0.510	0.530	188,000	97,240	0.5172	4.658	4.570	4.658	4.482	4.658	21,393	4.5454	0.00%
2019-06-21	0	0.530	0.500	0.530	0.520	0.530	12,000	6,320	0.5267	4.658	4.394	4.658	4.570	4.658	1,366	4.6283	0.00%
2019-06-20	0	0.530	0.510	0.530	0.520	0.530	400,000	211,720	0.5293	4.658	4.482	4.658	4.570	4.658	45,517	4.6514	1.92%
2019-06-19	0	0.520	0.500	0.530	0.500	0.520	172,000	88,680	0.5156	4.570	4.394	4.658	4.394	4.570	19,572	4.5309	0.00%
2019-06-18	0	0.520	0.510	0.530	0.510	0.520	104,000	53,520	0.5146	4.570	4.482	4.658	4.482	4.570	11,834	4.5224	1.96%
2019-06-17	0	0.510	0.510	0.520	0.500	0.520	324,000	167,560	0.5172	4.482	4.482	4.570	4.394	4.570	36,869	4.5447	0.00%
2019-06-14	0	0.510	0.500	0.510	0.500	0.560	3,704,000	1,890,040	0.5103	4.482	4.394	4.482	4.394	4.921	421,490	4.4842	-7.27%
2019-06-13	0	0.550	0.540	0.560	0.550	0.570	388,000	216,120	0.5570	4.833	4.745	4.921	4.833	5.009	44,152	4.8949	-3.51%
2019-06-12	0	0.570	0.550	0.590	-	-	0	0	-	5.009	4.833	5.185	-	-	0	-	0.00%
2019-06-11	0	0.570	0.550	0.600	0.570	0.600	276,000	157,640	0.5712	5.009	4.833	5.273	5.009	5.273	31,407	5.0193	0.00%
2019-06-10	0	0.570	0.560	0.570	0.560	0.580	144,000	81,720	0.5675	5.009	4.921	5.009	4.921	5.097	16,386	4.9871	0.00%
2019-06-06	0	0.570	0.550	0.570	0.570	0.580	68,000	38,960	0.5729	5.009	4.833	5.009	5.009	5.097	7,738	5.0349	0.00%
2019-06-05	0	0.570	0.560	0.570	0.560	0.570	352,000	197,640	0.5615	5.009	4.921	5.009	4.921	5.009	40,055	4.9342	0.00%
2019-06-04	0	0.570	0.560	0.580	0.570	0.580	380,000	219,400	0.5774	5.009	4.921	5.097	5.009	5.097	43,241	5.0738	-1.72%
2019-06-03	0	0.580	0.570	0.580	0.570	0.580	1,380,000	790,320	0.5727	5.097	5.009	5.097	5.009	5.097	157,034	5.0328	3.57%
2019-05-31	0	0.560	0.560	0.570	0.530	0.580	1,136,000	639,120	0.5626	4.921	4.921	5.009	4.658	5.097	129,269	4.9441	-5.08%
2019-05-30	0	0.590	0.580	0.590	0.560	0.590	648,000	378,920	0.5848	5.185	5.097	5.185	4.921	5.185	73,738	5.1387	0.00%
2019-05-29	0	0.590	0.590	0.600	0.590	0.590	360,000	212,400	0.5900	5.185	5.185	5.273	5.185	5.185	40,966	5.1848	0.00%
2019-05-28	0	0.590	0.590	0.600	0.590	0.590	116,000	68,440	0.5900	5.185	5.185	5.273	5.185	5.185	13,200	5.1848	-1.67%
2019-05-27	0	0.600	0.570	0.620	0.560	0.600	248,000	142,280	0.5737	5.273	5.009	5.448	4.921	5.273	28,221	5.0417	0.00%
2019-05-24	0	0.600	0.600	0.620	0.580	0.610	344,000	203,800	0.5924	5.273	5.273	5.448	5.097	5.361	39,145	5.2063	1.69%
2019-05-23	0	0.590	0.590	0.600	0.590	0.620	316,000	189,480	0.5996	5.185	5.185	5.273	5.185	5.448	35,959	5.2694	-1.67%
2019-05-22	0	0.600	0.590	0.640	0.590	0.620	212,000	128,920	0.6081	5.273	5.185	5.624	5.185	5.448	24,124	5.3440	-4.76%
2019-05-21	0	0.630	0.600	0.640	0.600	0.630	600,000	369,280	0.6155	5.536	5.273	5.624	5.273	5.536	68,276	5.4086	1.61%
2019-05-20	0	0.620	0.620	0.640	0.610	0.620	332,000	204,440	0.6158	5.448	5.448	5.624	5.361	5.448	37,779	5.4114	0.00%
2019-05-17	0	0.620	0.600	0.630	0.610	0.620	268,000	166,000	0.6194	5.448	5.273	5.536	5.361	5.448	30,497	5.4432	1.64%
2019-05-16	0	0.610	0.610	0.620	0.600	0.620	700,000	427,960	0.6114	5.361	5.361	5.448	5.273	5.448	79,655	5.3727	0.00%
2019-05-15	0	0.610	0.600	0.620	0.610	0.620	344,000	209,920	0.6102	5.361	5.273	5.448	5.361	5.448	39,145	5.3626	1.67%
2019-05-14	0	0.600	0.610	0.640	0.600	0.650	620,000	379,520	0.6121	5.273	5.361	5.624	5.273	5.712	70,552	5.3793	-7.69%
2019-05-10	0	0.650	0.640	0.690	0.650	0.670	476,000	311,320	0.6540	5.712	5.624	6.064	5.712	5.888	54,166	5.7476	-2.99%
2019-05-09	0	0.670	0.650	0.670	0.640	0.670	348,000	226,400	0.6506	5.888	5.712	5.888	5.624	5.888	39,600	5.7172	0.00%
2019-05-08	0	0.670	0.670	0.690	0.670	0.680	224,000	150,200	0.6705	5.888	5.888	6.064	5.888	5.976	25,490	5.8926	-1.47%
2019-05-07	0	0.680	0.650	0.680	0.680	0.680	20,000	13,600	0.6800	5.976	5.712	5.976	5.976	5.976	2,276	5.9758	1.49%
2019-05-06	0	0.670	0.650	0.680	0.650	0.700	868,000	577,920	0.6658	5.888	5.712	5.976	5.712	6.152	98,772	5.8510	-1.47%
2019-05-03	0	0.680	0.680	0.700	0.680	0.710	1,712,000	1,196,480	0.6989	5.976	5.976	6.152	5.976	6.239	194,814	6.1417	-2.86%
2019-05-02	0	0.700	0.690	0.700	0.690	0.740	3,388,000	2,417,600	0.7136	6.152	6.064	6.152	6.064	6.503	385,531	6.2708	-1.41%
2019-04-30	0	0.710	0.700	0.720	0.690	0.740	4,540,000	3,225,280	0.7104	6.239	6.152	6.327	6.064	6.503	516,621	6.2430	-4.05%
2019-04-29	0	0.740	0.720	0.740	0.720	0.750	2,208,000	1,620,200	0.7338	6.503	6.327	6.503	6.327	6.591	251,255	6.4484	0.00%
2019-04-26	0	0.740	0.730	0.740	0.730	0.740	1,968,000	1,449,680	0.7366	6.503	6.415	6.503	6.415	6.503	223,945	6.4734	1.37%
2019-04-25	0	0.730	0.730	0.740	0.730	0.750	3,288,000	2,429,200	0.7388	6.415	6.415	6.503	6.415	6.591	374,152	6.4926	0.00%
2019-04-24	0	0.730	0.730	0.740	0.730	0.750	4,820,000	3,562,680	0.7391	6.415	6.415	6.503	6.415	6.591	548,483	6.4955	-1.35%
2019-04-23	0	0.740	0.740	0.760	0.740	0.800	12,180,000	9,328,120	0.7659	6.503	6.503	6.679	6.503	7.030	1,386,000	6.7302	-5.13%
2019-04-18	0	0.780	0.770	0.780	0.750	0.790	8,064,000	6,206,800	0.7697	6.855	6.767	6.855	6.591	6.942	917,628	6.7640	4.00%
2019-04-17	0	0.750	0.740	0.760	0.730	0.840	6,908,000	5,353,920	0.7750	6.591	6.503	6.679	6.415	7.382	786,083	6.8109	1.35%
2019-04-16	0	0.740	0.730	0.750	0.690	0.770	7,588,000	5,622,360	0.7410	6.503	6.415	6.591	6.064	6.767	863,462	6.5114	7.25%
2019-04-15	0	0.690	0.690	0.700	0.670	0.730	10,288,000	7,080,880	0.6883	6.064	6.064	6.152	5.888	6.415	1,170,703	6.0484	4.55%
2019-04-12	0	0.660	0.650	0.670	0.650	0.670	1,800,000	1,192,840	0.6627	5.800	5.712	5.888	5.712	5.888	204,828	5.8236	1.54%
2019-04-11	0	0.650	0.640	0.650	0.640	0.670	748,000	485,440	0.6490	5.712	5.624	5.712	5.624	5.888	85,117	5.7032	0.00%
2019-04-10	0	0.650	0.640	0.660	0.640	0.670	1,228,000	798,440	0.6502	5.712	5.624	5.800	5.624	5.888	139,738	5.7138	-2.99%
2019-04-09	0	0.670	0.660	0.670	0.670	0.690	1,496,000	1,008,080	0.6739	5.888	5.800	5.888	5.888	6.064	170,234	5.9217	0.00%
2019-04-08	0	0.670	0.660	0.670	0.650	0.700	1,416,000	962,160	0.6795	5.888	5.800	5.888	5.712	6.152	161,131	5.9713	1.52%
2019-04-04	0	0.660	0.660	0.670	0.660	0.690	2,212,000	1,492,200	0.6746	5.800	5.800	5.888	5.800	6.064	251,710	5.9282	-1.49%
2019-04-03	0	0.670	0.670	0.680	0.670	0.680	840,000	565,280	0.6730	5.888	5.888	5.976	5.888	5.976	95,586	5.9138	0.00%
2019-04-02	0	0.670	0.660	0.670	0.650	0.690	776,000	526,520	0.6785	5.888	5.800	5.888	5.712	6.064	88,303	5.9626	0.00%
2019-04-01	0	0.670	0.660	0.670	0.640	0.690	1,628,000	1,086,720	0.6675	5.888	5.800	5.888	5.624	6.064	185,255	5.8661	6.35%
2019-03-29	0	0.630	0.620	0.630	0.600	0.640	26,644,000	17,248,320	0.6474	5.536	5.448	5.536	5.273	5.624	3,031,903	5.6889	-5.97%
2019-03-28	0	0.670	0.660	0.670	0.660	0.680	852,000	576,680	0.6769	5.888	5.800	5.888	5.800	5.976	96,952	5.9481	0.00%
2019-03-27	0	0.670	0.660	0.690	0.670	0.690	2,132,000	1,448,600	0.6795	5.888	5.800	6.064	5.888	6.064	242,607	5.9710	0.00%
2019-03-26	0	0.670	0.660	0.670	0.670	0.700	2,076,000	1,416,320	0.6822	5.888	5.800	5.888	5.888	6.152	236,234	5.9954	-1.47%
2019-03-25	0	0.680	0.670	0.680	0.650	0.710	2,576,000	1,775,200	0.6891	5.976	5.888	5.976	5.712	6.239	293,131	6.0560	0.00%
2019-03-22	0	0.680	0.680	0.690	0.650	0.690	2,520,000	1,708,360	0.6779	5.976	5.976	6.064	5.712	6.064	286,759	5.9575	1.49%
2019-03-21	0	0.670	0.660	0.670	0.660	0.700	2,784,000	1,902,440	0.6833	5.888	5.800	5.888	5.800	6.152	316,800	6.0052	-4.29%
2019-03-20	0	0.700	0.700	0.710	0.670	0.760	5,616,000	4,051,480	0.7214	6.152	6.152	6.239	5.888	6.679	639,062	6.3397	2.94%
2019-03-19	0	0.680	0.670	0.680	0.650	0.680	764,000	508,720	0.6659	5.976	5.888	5.976	5.712	5.976	86,938	5.8515	0.00%
2019-03-18	0	0.680	0.660	0.680	0.680	0.680	200,000	136,000	0.6800	5.976	5.800	5.976	5.976	5.976	22,759	5.9758	0.00%
2019-03-15	0	0.680	0.660	0.680	0.640	0.680	356,000	235,080	0.6603	5.976	5.800	5.976	5.624	5.976	40,510	5.8030	6.25%
2019-03-14	0	0.640	0.630	0.640	0.630	0.650	672,000	431,120	0.6415	5.624	5.536	5.624	5.536	5.712	76,469	5.6378	0.00%
2019-03-13	0	0.640	0.620	0.640	0.620	0.660	14,196,000	8,951,920	0.6306	5.624	5.448	5.624	5.448	5.800	1,615,407	5.5416	1.59%
2019-03-12	0	0.630	0.630	0.640	0.620	0.650	776,000	489,560	0.6309	5.536	5.536	5.624	5.448	5.712	88,303	5.5441	-3.08%
2019-03-11	0	0.650	0.640	0.650	0.540	0.740	8,604,000	5,391,160	0.6266	5.712	5.624	5.712	4.745	6.503	979,076	5.5064	-9.72%
2019-03-08	0	0.720	0.710	0.720	0.680	0.720	3,476,000	2,418,920	0.6959	6.327	6.239	6.327	5.976	6.327	395,545	6.1154	5.88%
2019-03-07	0	0.680	0.670	0.680	0.660	0.700	3,592,000	2,436,680	0.6784	5.976	5.888	5.976	5.800	6.152	408,745	5.9614	3.03%
2019-03-06	0	0.660	0.660	0.670	0.660	0.680	980,000	651,520	0.6648	5.800	5.800	5.888	5.800	5.976	111,517	5.8423	-2.94%
2019-03-05	0	0.680	0.670	0.690	0.650	0.700	1,968,000	1,309,840	0.6656	5.976	5.888	6.064	5.712	6.152	223,945	5.8489	-1.45%
2019-03-04	0	0.690	0.680	0.700	0.680	0.810	6,396,000	4,750,440	0.7427	6.064	5.976	6.152	5.976	7.118	727,821	6.5269	-6.76%
2019-03-01	0	0.740	0.740	0.760	0.670	0.760	2,712,000	1,957,640	0.7218	6.503	6.503	6.679	5.888	6.679	308,607	6.3435	8.82%
2019-02-28	0	0.680	0.680	0.690	0.640	0.700	928,000	628,520	0.6773	5.976	5.976	6.064	5.624	6.152	105,600	5.9519	3.03%
2019-02-27	0	0.660	0.650	0.670	0.650	0.700	1,940,000	1,304,840	0.6726	5.800	5.712	5.888	5.712	6.152	220,759	5.9107	0.00%
2019-02-26	0	0.660	0.670	0.680	0.600	0.710	9,192,000	6,075,240	0.6609	5.800	5.888	5.976	5.273	6.239	1,045,986	5.8081	3.13%
2019-02-25	0	0.640	0.640	0.650	0.485	0.710	14,568,000	9,100,540	0.6247	5.624	5.624	5.712	4.262	6.239	1,657,738	5.4897	31.96%
2019-02-22	0	0.485	0.480	0.490	0.470	0.485	388,000	185,720	0.4787	4.262	4.218	4.306	4.130	4.262	44,152	4.2064	-1.02%
2019-02-21	0	0.490	0.475	0.490	0.470	0.490	352,000	168,720	0.4793	4.306	4.174	4.306	4.130	4.306	40,055	4.2122	4.26%
2019-02-20	0	0.470	0.470	0.480	0.470	0.480	188,000	89,780	0.4776	4.130	4.130	4.218	4.130	4.218	21,393	4.1967	-3.09%
2019-02-19	0	0.485	0.475	0.485	0.490	0.495	152,000	74,800	0.4921	4.262	4.174	4.262	4.306	4.350	17,297	4.3246	0.00%
2019-02-18	0	0.485	0.470	0.485	-	-	0	0	-	4.262	4.130	4.262	-	-	0	-	0.00%
2019-02-15	0	0.485	0.475	0.490	0.475	0.495	868,000	415,380	0.4785	4.262	4.174	4.306	4.174	4.350	98,772	4.2054	-1.02%
2019-02-14	0	0.490	0.485	0.495	0.480	0.490	160,000	77,300	0.4831	4.306	4.262	4.350	4.218	4.306	18,207	4.2456	3.16%
2019-02-13	0	0.475	0.475	0.480	0.460	0.485	552,000	262,160	0.4749	4.174	4.174	4.218	4.042	4.262	62,814	4.1736	0.00%
2019-02-12	0	0.475	0.460	0.475	0.460	0.480	140,000	65,080	0.4649	4.174	4.042	4.174	4.042	4.218	15,931	4.0851	1.06%
2019-02-11	0	0.470	0.455	0.470	0.450	0.485	1,028,000	472,920	0.4600	4.130	3.998	4.130	3.955	4.262	116,979	4.0428	-4.08%
2019-02-08	0	0.490	0.470	0.495	-	-	0	0	-	4.306	4.130	4.350	-	-	0	-	0.00%
2019-02-04	0	0.490	0.470	0.495	0.465	0.490	96,000	45,740	0.4765	4.306	4.130	4.350	4.086	4.306	10,924	4.1871	2.08%
2019-02-01	0	0.480	0.460	0.480	0.440	0.480	260,000	119,440	0.4594	4.218	4.042	4.218	3.867	4.218	29,586	4.0370	0.00%
2019-01-31	0	0.480	0.455	0.480	-	-	0	0	-	4.218	3.998	4.218	-	-	0	-	0.00%
2019-01-30	0	0.480	0.420	0.480	-	-	0	0	-	4.218	3.691	4.218	-	-	0	-	0.00%
2019-01-29	0	0.480	0.440	0.485	-	-	0	0	-	4.218	3.867	4.262	-	-	0	-	0.00%
2019-01-28	0	0.480	0.470	0.485	-	-	0	0	-	4.218	4.130	4.262	-	-	0	-	0.00%
2019-01-25	0	0.480	0.470	0.485	-	-	0	0	-	4.218	4.130	4.262	-	-	0	-	0.00%
2019-01-24	0	0.480	0.455	0.485	0.465	0.500	332,000	160,340	0.4830	4.218	3.998	4.262	4.086	4.394	37,779	4.2441	-3.03%
2019-01-23	0	0.495	0.490	0.500	0.470	0.495	832,000	410,080	0.4929	4.350	4.306	4.394	4.130	4.350	94,676	4.3314	2.06%
2019-01-22	0	0.485	0.460	0.485	0.470	0.485	136,000	65,120	0.4788	4.262	4.042	4.262	4.130	4.262	15,476	4.2078	0.00%
2019-01-21	0	0.485	0.470	0.485	0.460	0.485	472,000	220,940	0.4681	4.262	4.130	4.262	4.042	4.262	53,710	4.1135	4.30%
2019-01-18	0	0.465	0.450	0.465	0.445	0.465	916,000	418,440	0.4568	4.086	3.955	4.086	3.911	4.086	104,234	4.0144	0.00%
2019-01-17	0	0.465	0.435	0.470	0.440	0.465	1,252,000	560,900	0.4480	4.086	3.823	4.130	3.867	4.086	142,469	3.9370	1.09%
2019-01-16	0	0.460	0.455	0.465	0.450	0.465	700,000	319,500	0.4564	4.042	3.998	4.086	3.955	4.086	79,655	4.0110	-1.08%
2019-01-15	0	0.465	0.460	0.470	0.455	0.475	144,000	67,000	0.4653	4.086	4.042	4.130	3.998	4.174	16,386	4.0888	0.00%
2019-01-14	0	0.465	0.465	0.480	0.450	0.465	1,276,000	588,420	0.4611	4.086	4.086	4.218	3.955	4.086	145,200	4.0525	-1.06%
2019-01-11	0	0.470	0.460	0.470	0.460	0.485	1,128,000	521,280	0.4621	4.130	4.042	4.130	4.042	4.262	128,359	4.0611	0.00%
2019-01-10	0	0.470	0.470	0.485	0.470	0.495	676,000	321,820	0.4761	4.130	4.130	4.262	4.130	4.350	76,924	4.1836	-4.08%
2019-01-09	0	0.490	0.470	0.490	0.470	0.500	648,000	312,300	0.4819	4.306	4.130	4.306	4.130	4.394	73,738	4.2353	0.00%
2019-01-08	0	0.490	0.475	0.495	0.455	0.500	1,568,000	751,640	0.4794	4.306	4.174	4.350	3.998	4.394	178,428	4.2126	7.69%
2019-01-07	0	0.455	0.455	0.485	0.450	0.470	100,000	45,980	0.4598	3.998	3.998	4.262	3.955	4.130	11,379	4.0407	-8.08%
2019-01-04	0	0.495	0.475	0.495	-	-	0	0	-	4.350	4.174	4.350	-	-	0	-	0.00%
2019-01-03	0	0.495	0.485	0.500	0.490	0.500	40,000	19,860	0.4965	4.350	4.262	4.394	4.306	4.394	4,552	4.3632	-1.00%
2019-01-02	0	0.500	0.480	0.500	-	-	0	0	-	4.394	4.218	4.394	-	-	0	-	0.00%
2018-12-31	0	0.500	0.500	0.510	-	-	8,000	3,960	0.4950	4.394	4.394	4.482	-	-	910	4.3500	1.01%
2018-12-28	0	0.495	0.465	0.495	0.460	0.495	204,000	97,740	0.4791	4.350	4.086	4.350	4.042	4.350	23,214	4.2104	3.13%
2018-12-27	0	0.480	0.475	0.480	0.470	0.500	1,068,000	505,940	0.4737	4.218	4.174	4.218	4.130	4.394	121,531	4.1631	-3.03%
2018-12-24	0	0.495	0.465	0.495	-	-	0	0	-	4.350	4.086	4.350	-	-	0	-	0.00%
2018-12-21	0	0.495	0.475	0.495	-	-	0	0	-	4.350	4.174	4.350	-	-	0	-	0.00%
2018-12-20	0	0.495	0.470	0.520	0.465	0.495	1,120,000	541,100	0.4831	4.350	4.130	4.570	4.086	4.350	127,448	4.2456	4.21%
2018-12-19	0	0.475	0.470	0.520	0.475	0.475	8,000	3,800	0.4750	4.174	4.130	4.570	4.174	4.174	910	4.1742	0.00%
2018-12-18	0	0.475	0.470	0.480	0.475	0.480	184,000	88,200	0.4793	4.174	4.130	4.218	4.174	4.218	20,938	4.2125	-3.06%
2018-12-17	0	0.490	0.485	0.500	0.480	0.500	908,000	445,480	0.4906	4.306	4.262	4.394	4.218	4.394	103,324	4.3115	-2.00%
2018-12-14	0	0.500	0.500	0.510	0.500	0.500	440,000	220,000	0.5000	4.394	4.394	4.482	4.394	4.394	50,069	4.3939	0.00%
2018-12-13	0	0.500	0.500	0.520	0.500	0.520	704,000	357,920	0.5084	4.394	4.394	4.570	4.394	4.570	80,110	4.4678	-5.66%
2018-12-12	0	0.530	0.510	0.530	0.520	0.530	360,000	188,800	0.5244	4.658	4.482	4.658	4.570	4.658	40,966	4.6088	-1.85%
2018-12-11	0	0.540	0.530	0.550	0.530	0.540	276,000	148,040	0.5364	4.745	4.658	4.833	4.658	4.745	31,407	4.7136	1.89%
2018-12-10	0	0.530	0.520	0.530	0.530	0.530	140,000	74,200	0.5300	4.658	4.570	4.658	4.658	4.658	15,931	4.6576	-1.85%
2018-12-07	0	0.540	0.530	0.550	0.540	0.570	6,192,000	3,407,240	0.5503	4.745	4.658	4.833	4.745	5.009	704,607	4.8357	0.00%
2018-12-06	0	0.540	0.530	0.550	0.510	0.540	376,000	198,880	0.5289	4.745	4.658	4.833	4.482	4.745	42,786	4.6482	0.00%
2018-12-05	0	0.540	0.520	0.560	0.540	0.540	304,000	164,160	0.5400	4.745	4.570	4.921	4.745	4.745	34,593	4.7455	0.00%
2018-12-04	0	0.540	0.540	0.550	0.540	0.550	152,000	83,080	0.5466	4.745	4.745	4.833	4.745	4.833	17,297	4.8033	-5.26%
2018-12-03	0	0.570	0.550	0.570	0.550	0.580	348,000	193,160	0.5551	5.009	4.833	5.009	4.833	5.097	39,600	4.8778	3.64%
2018-11-30	0	0.550	0.560	0.570	0.530	0.560	9,280,000	5,016,800	0.5406	4.833	4.921	5.009	4.658	4.921	1,056,000	4.7508	3.77%
2018-11-29	0	0.530	0.520	0.550	-	-	0	0	-	4.658	4.570	4.833	-	-	0	-	0.00%
2018-11-28	0	0.530	0.510	0.540	0.520	0.530	1,064,000	553,520	0.5202	4.658	4.482	4.745	4.570	4.658	121,076	4.5717	0.00%
2018-11-27	0	0.530	0.520	0.530	0.520	0.540	372,000	197,640	0.5313	4.658	4.570	4.658	4.570	4.745	42,331	4.6689	-1.85%
2018-11-26	0	0.540	0.540	0.550	0.540	0.550	120,000	65,000	0.5417	4.745	4.745	4.833	4.745	4.833	13,655	4.7601	1.89%
2018-11-23	0	0.530	0.520	0.540	0.530	0.560	208,000	111,800	0.5375	4.658	4.570	4.745	4.658	4.921	23,669	4.7235	-1.85%
2018-11-22	0	0.540	0.530	0.540	0.540	0.560	340,000	185,000	0.5441	4.745	4.658	4.745	4.745	4.921	38,690	4.7816	-3.57%
2018-11-21	0	0.560	0.560	0.570	0.550	0.560	552,000	306,840	0.5559	4.921	4.921	5.009	4.833	4.921	62,814	4.8849	0.00%
2018-11-20	0	0.560	0.550	0.570	0.560	0.590	728,000	413,400	0.5679	4.921	4.833	5.009	4.921	5.185	82,841	4.9903	-1.75%
2018-11-19	0	0.570	0.570	0.580	0.560	0.620	1,184,000	686,360	0.5797	5.009	5.009	5.097	4.921	5.448	134,731	5.0943	-8.06%
2018-11-16	0	0.620	0.610	0.620	0.560	0.630	8,164,000	4,715,320	0.5776	5.448	5.361	5.448	4.921	5.536	929,007	5.0757	12.73%
2018-11-15	0	0.550	0.550	0.560	0.540	0.550	248,000	134,040	0.5405	4.833	4.833	4.921	4.745	4.833	28,221	4.7497	-1.79%
2018-11-14	0	0.560	0.560	0.570	0.540	0.570	512,000	284,720	0.5561	4.921	4.921	5.009	4.745	5.009	58,262	4.8869	1.82%
2018-11-13	0	0.550	0.530	0.550	0.550	0.550	4,000	2,200	0.5500	4.833	4.658	4.833	4.833	4.833	455	4.8333	0.00%
2018-11-12	0	0.550	0.550	0.570	0.550	0.550	8,000	4,400	0.5500	4.833	4.833	5.009	4.833	4.833	910	4.8333	0.00%
2018-11-09	0	0.550	0.550	0.570	0.550	0.560	544,000	304,200	0.5592	4.833	4.833	5.009	4.833	4.921	61,903	4.9141	1.85%
2018-11-08	0	0.540	0.530	0.540	0.540	0.560	1,132,000	620,840	0.5484	4.745	4.658	4.745	4.745	4.921	128,814	4.8197	-5.26%
2018-11-07	0	0.570	0.550	0.570	0.540	0.570	1,236,000	690,880	0.5590	5.009	4.833	5.009	4.745	5.009	140,648	4.9121	1.79%
2018-11-06	0	0.560	0.530	0.570	-	-	0	0	-	4.921	4.658	5.009	-	-	0	-	0.00%
2018-11-05	0	0.560	0.540	0.560	0.530	0.570	1,092,000	613,480	0.5618	4.921	4.745	4.921	4.658	5.009	124,262	4.9370	0.00%
2018-11-02	0	0.560	0.550	0.570	0.550	0.570	760,000	427,880	0.5630	4.921	4.833	5.009	4.833	5.009	86,483	4.9476	1.82%
2018-11-01	0	0.550	0.540	0.550	0.550	0.570	1,016,000	571,920	0.5629	4.833	4.745	4.833	4.833	5.009	115,614	4.9468	0.00%
2018-10-31	0	0.550	0.550	0.560	0.550	0.560	568,000	312,880	0.5508	4.833	4.833	4.921	4.833	4.921	64,634	4.8408	0.00%
2018-10-30	0	0.550	0.530	0.550	0.540	0.580	3,388,000	1,901,640	0.5613	4.833	4.658	4.833	4.745	5.097	385,531	4.9325	-6.78%
2018-10-29	0	0.590	0.560	0.590	0.550	0.590	1,156,000	678,040	0.5865	5.185	4.921	5.185	4.833	5.185	131,545	5.1544	1.72%
2018-10-26	0	0.580	0.560	0.590	-	-	0	0	-	5.097	4.921	5.185	-	-	0	-	0.00%
2018-10-25	0	0.580	0.580	0.590	0.560	0.590	1,604,800	930,528	0.5798	5.097	5.097	5.185	4.921	5.185	182,615	5.0956	-3.33%
2018-10-24	0	0.600	0.570	0.610	0.570	0.610	660,000	395,960	0.5999	5.273	5.009	5.361	5.009	5.361	75,103	5.2722	0.00%
2018-10-23	0	0.600	0.570	0.610	0.580	0.610	1,220,000	722,880	0.5925	5.273	5.009	5.361	5.097	5.361	138,828	5.2070	-1.64%
2018-10-22	0	0.610	0.610	0.620	0.600	0.640	1,622,000	1,000,320	0.6167	5.361	5.361	5.448	5.273	5.624	184,572	5.4197	0.00%
2018-10-19	0	0.610	0.610	0.630	0.600	0.630	683,200	415,904	0.6088	5.361	5.361	5.536	5.273	5.536	77,743	5.3497	-4.69%
2018-10-18	0	0.640	0.630	0.640	0.600	0.690	1,628,000	1,053,600	0.6472	5.624	5.536	5.624	5.273	6.064	185,255	5.6873	1.59%
2018-10-16	0	0.630	0.620	0.630	0.560	0.640	1,844,000	1,075,400	0.5832	5.536	5.448	5.536	4.921	5.624	209,834	5.1250	5.00%
2018-10-15	0	0.600	0.570	0.600	0.580	0.610	2,532,000	1,510,600	0.5966	5.273	5.009	5.273	5.097	5.361	288,124	5.2429	0.00%
2018-10-12	0	0.600	0.560	0.600	0.550	0.600	5,200,000	2,985,720	0.5742	5.273	4.921	5.273	4.833	5.273	591,724	5.0458	0.00%
2018-10-11	0	0.600	0.560	0.600	0.500	0.600	10,060,000	5,415,720	0.5383	5.273	4.921	5.273	4.394	5.273	1,144,759	4.7309	-1.64%
2018-10-10	0	0.610	0.580	0.610	0.590	0.610	348,000	208,760	0.5999	5.361	5.097	5.361	5.185	5.361	39,600	5.2717	-1.61%
2018-10-09	0	0.620	0.610	0.620	0.610	0.640	724,000	451,360	0.6234	5.448	5.361	5.448	5.361	5.624	82,386	5.4786	1.64%
2018-10-08	0	0.610	0.610	0.630	0.600	0.720	4,460,000	2,783,880	0.6242	5.361	5.361	5.536	5.273	6.327	507,517	5.4853	-12.86%
2018-10-05	0	0.700	0.700	0.720	0.700	0.720	132,000	94,320	0.7145	6.152	6.152	6.327	6.152	6.327	15,021	6.2793	-2.78%
2018-10-04	0	0.720	0.720	0.730	0.700	0.720	160,000	115,000	0.7188	6.327	6.327	6.415	6.152	6.327	18,207	6.3163	0.00%
2018-10-03	0	0.720	0.710	0.720	0.710	0.720	404,000	290,520	0.7191	6.327	6.239	6.327	6.239	6.327	45,972	6.3194	-4.00%
2018-10-02	0	0.750	0.740	0.770	0.740	0.750	136,000	101,280	0.7447	6.591	6.503	6.767	6.503	6.591	15,476	6.5444	0.00%
2018-09-28	0	0.750	0.730	0.770	0.720	0.780	752,000	565,240	0.7516	6.591	6.415	6.767	6.327	6.855	85,572	6.6054	-5.06%
2018-09-27	0	0.790	0.770	0.790	0.770	0.800	616,000	486,240	0.7894	6.942	6.767	6.942	6.767	7.030	70,097	6.9367	1.28%
2018-09-26	0	0.780	0.780	0.800	0.770	0.770	40,000	30,800	0.7700	6.855	6.855	7.030	6.767	6.767	4,552	6.7667	-2.50%
2018-09-24	0	0.800	0.770	0.800	-	-	0	0	-	7.030	6.767	7.030	-	-	0	-	-1.23%
2018-09-21	0	0.810	0.770	0.810	0.800	0.810	136,000	109,040	0.8018	7.118	6.767	7.118	7.030	7.118	15,476	7.0458	3.85%
2018-09-20	0	0.780	0.780	0.800	0.780	0.780	60,000	46,800	0.7800	6.855	6.855	7.030	6.855	6.855	6,828	6.8545	-1.27%
2018-09-19	0	0.790	0.780	0.790	0.780	0.790	780,000	615,320	0.7889	6.942	6.855	6.942	6.855	6.942	88,759	6.9325	5.33%
2018-09-18	0	0.750	0.750	0.790	0.750	0.790	16,000	12,440	0.7775	6.591	6.591	6.942	6.591	6.942	1,821	6.8326	-1.32%
2018-09-17	0	0.760	0.770	0.790	0.760	0.790	16,000	12,280	0.7675	6.679	6.767	6.942	6.679	6.942	1,821	6.7447	-2.56%
2018-09-14	0	0.780	0.770	0.780	0.760	0.790	128,000	99,000	0.7734	6.855	6.767	6.855	6.679	6.942	14,566	6.7969	0.00%
2018-09-13	0	0.780	0.780	0.800	0.760	0.790	296,000	229,880	0.7766	6.855	6.855	7.030	6.679	6.942	33,683	6.8249	1.30%
2018-09-12	0	0.770	0.770	0.790	0.750	0.780	88,000	66,960	0.7609	6.767	6.767	6.942	6.591	6.855	10,014	6.6868	0.00%
2018-09-11	0	0.770	0.770	0.780	0.760	0.780	244,000	187,640	0.7690	6.767	6.767	6.855	6.679	6.855	27,766	6.7580	-1.28%
2018-09-10	0	0.780	0.770	0.780	0.760	0.800	528,000	411,880	0.7801	6.855	6.767	6.855	6.679	7.030	60,083	6.8552	-2.50%
2018-09-07	0	0.800	0.780	0.820	0.770	0.800	856,000	677,000	0.7909	7.030	6.855	7.206	6.767	7.030	97,407	6.9502	2.56%
2018-09-06	0	0.780	0.780	0.790	0.780	0.800	320,000	250,480	0.7828	6.855	6.855	6.942	6.855	7.030	36,414	6.8787	-1.27%
2018-09-05	0	0.790	0.770	0.800	0.760	0.840	2,436,000	1,904,120	0.7817	6.942	6.767	7.030	6.679	7.382	277,200	6.8691	-5.95%
2018-09-04	0	0.840	0.840	0.850	0.840	0.900	1,700,000	1,475,560	0.8680	7.382	7.382	7.470	7.382	7.909	193,448	7.6277	0.00%
2018-09-03	0	0.840	0.820	0.840	0.730	0.850	9,388,000	7,395,600	0.7878	7.382	7.206	7.382	6.415	7.470	1,068,290	6.9228	15.07%
2018-08-31	0	0.730	0.710	0.730	0.720	0.940	11,980,000	9,423,960	0.7866	6.415	6.239	6.415	6.327	8.261	1,363,241	6.9129	-22.34%
2018-08-30	0	0.940	0.940	0.960	0.920	1.050	3,868,000	3,751,400	0.9699	8.261	8.261	8.436	8.085	9.227	440,152	8.5230	-7.84%
2018-08-29	0	1.020	1.020	1.040	1.020	1.030	132,000	135,040	1.0230	8.964	8.964	9.139	8.964	9.052	15,021	8.9903	-2.86%
2018-08-28	0	1.050	1.040	1.050	1.030	1.050	196,000	202,760	1.0345	9.227	9.139	9.227	9.052	9.227	22,303	9.0910	1.94%
2018-08-27	0	1.030	1.030	1.050	1.030	1.050	208,000	214,680	1.0321	9.052	9.052	9.227	9.052	9.227	23,669	9.0701	-1.90%
2018-08-24	0	1.050	1.040	1.050	1.030	1.050	136,000	141,440	1.0400	9.227	9.139	9.227	9.052	9.227	15,476	9.1394	0.00%
2018-08-23	0	1.050	1.050	1.080	1.040	1.050	1,288,000	1,341,520	1.0416	9.227	9.227	9.491	9.139	9.227	146,566	9.1530	-0.94%
2018-08-22	0	1.060	1.040	1.060	1.040	1.060	176,000	184,600	1.0489	9.315	9.139	9.315	9.139	9.315	20,028	9.2173	1.92%
2018-08-21	0	1.040	1.040	1.050	1.040	1.080	1,564,000	1,667,040	1.0659	9.139	9.139	9.227	9.139	9.491	177,972	9.3668	-4.59%
2018-08-20	0	1.090	1.080	1.090	1.070	1.090	5,900,000	6,383,400	1.0819	9.579	9.491	9.579	9.403	9.579	671,379	9.5079	0.93%
2018-08-17	0	1.080	1.060	1.080	1.070	1.100	4,108,000	4,442,040	1.0813	9.491	9.315	9.491	9.403	9.667	467,462	9.5025	0.00%
2018-08-16	0	1.080	1.060	1.080	1.060	1.090	4,244,000	4,551,280	1.0724	9.491	9.315	9.491	9.315	9.579	482,938	9.4242	0.93%
2018-08-15	0	1.070	1.070	1.080	1.060	1.100	4,724,000	5,078,480	1.0750	9.403	9.403	9.491	9.315	9.667	537,559	9.4473	-2.73%
2018-08-14	0	1.100	1.080	1.100	1.080	1.110	4,036,000	4,395,600	1.0891	9.667	9.491	9.667	9.491	9.755	459,269	9.5709	0.00%
2018-08-13	0	1.100	1.090	1.100	1.080	1.110	4,600,000	5,043,800	1.0965	9.667	9.579	9.667	9.491	9.755	523,448	9.6357	-1.79%
2018-08-10	0	1.120	1.110	1.120	1.110	1.150	3,512,000	3,966,040	1.1293	9.842	9.755	9.842	9.755	10.11	399,641	9.9240	-0.88%
2018-08-09	0	1.130	1.130	1.140	1.120	1.140	5,548,000	6,282,520	1.1324	9.930	9.930	10.02	9.842	10.02	631,324	9.9513	0.89%
2018-08-08	0	1.120	1.120	1.130	1.090	1.130	5,204,000	5,766,240	1.1080	9.842	9.842	9.930	9.579	9.930	592,179	9.7373	1.82%
2018-08-07	0	1.100	1.100	1.110	1.080	1.120	8,348,000	9,167,120	1.0981	9.667	9.667	9.755	9.491	9.842	949,945	9.6502	1.85%
2018-08-06	0	1.080	1.070	1.090	1.060	1.110	8,413,000	9,141,750	1.0866	9.491	9.403	9.579	9.315	9.755	957,341	9.5491	0.00%
2018-08-03	0	1.080	1.080	1.090	1.080	1.120	7,668,000	8,421,960	1.0983	9.491	9.491	9.579	9.491	9.842	872,566	9.6520	-0.92%
2018-08-02	0	1.090	1.070	1.090	1.070	1.090	5,144,000	5,510,560	1.0713	9.579	9.403	9.579	9.403	9.579	585,352	9.4141	1.87%
2018-08-01	0	1.070	1.060	1.070	1.070	1.140	6,068,000	6,667,640	1.0988	9.403	9.315	9.403	9.403	10.02	690,497	9.6563	-2.73%
2018-07-31	0	1.100	1.080	1.100	1.080	1.110	5,888,000	6,434,080	1.0927	9.667	9.491	9.667	9.491	9.755	670,014	9.6029	-0.90%
2018-07-30	0	1.110	1.100	1.120	1.110	1.140	4,820,000	5,410,600	1.1225	9.755	9.667	9.842	9.755	10.02	548,483	9.8647	-0.89%
2018-07-27	0	1.120	1.120	1.130	1.120	1.150	5,100,000	5,761,120	1.1296	9.842	9.842	9.930	9.842	10.11	580,345	9.9271	-0.88%
2018-07-26	0	1.130	1.120	1.130	1.120	1.160	5,440,000	6,168,520	1.1339	9.930	9.842	9.930	9.842	10.19	619,034	9.9647	-1.74%
2018-07-25	0	1.150	1.140	1.150	1.120	1.180	4,668,000	5,371,480	1.1507	10.11	10.02	10.11	9.842	10.37	531,186	10.112	0.00%
2018-07-24	0	1.150	1.140	1.160	1.110	1.180	5,237,001	5,978,861	1.1417	10.11	10.02	10.19	9.755	10.37	595,935	10.033	2.68%
2018-07-23	0	1.120	1.110	1.140	1.110	1.180	5,440,000	6,228,600	1.1450	9.842	9.755	10.02	9.755	10.37	619,034	10.062	-1.75%
2018-07-20	0	1.140	1.140	1.150	1.130	1.200	17,668,000	20,462,560	1.1582	10.02	10.02	10.11	9.930	10.55	2,010,497	10.178	-5.00%
2018-07-19	0	1.200	1.190	1.210	1.190	1.260	17,404,000	21,323,120	1.2252	10.55	10.46	10.63	10.46	11.07	1,980,455	10.767	-0.83%
2018-07-18	0	1.210	1.210	1.220	1.210	1.240	16,696,000	20,373,160	1.2202	10.63	10.63	10.72	10.63	10.90	1,899,890	10.723	-1.63%
2018-07-17	0	1.230	1.220	1.230	1.220	1.260	15,928,000	19,663,400	1.2345	10.81	10.72	10.81	10.72	11.07	1,812,497	10.849	-2.38%
2018-07-16	0	1.260	1.240	1.260	1.170	1.280	17,764,000	21,687,400	1.2209	11.07	10.90	11.07	10.28	11.25	2,021,421	10.729	3.28%
2018-07-13	0	1.220	1.220	1.230	1.120	1.240	21,808,000	26,036,800	1.1939	10.72	10.72	10.81	9.842	10.90	2,481,600	10.492	8.93%
2018-07-12	0	1.120	1.110	1.120	1.060	1.120	20,156,000	21,826,360	1.0829	9.842	9.755	9.842	9.315	9.842	2,293,614	9.5161	6.67%
2018-07-11	0	1.050	1.040	1.060	1.010	1.100	21,792,000	23,055,880	1.0580	9.227	9.139	9.315	8.876	9.667	2,479,779	9.2976	0.00%
2018-07-10	0	1.050	1.040	1.060	0.980	1.140	30,564,000	31,757,640	1.0391	9.227	9.139	9.315	8.612	10.02	3,477,972	9.1311	-7.08%
2018-07-09	0	1.130	1.120	1.130	1.120	1.290	22,532,000	26,970,880	1.1970	9.930	9.842	9.930	9.842	11.34	2,563,986	10.519	-10.32%
2018-07-06	0	1.260	1.250	1.260	1.250	1.310	15,908,000	20,213,760	1.2707	11.07	10.98	11.07	10.98	11.51	1,810,221	11.166	-1.56%
2018-07-05	0	1.280	1.260	1.280	1.240	1.310	15,996,000	20,134,960	1.2587	11.25	11.07	11.25	10.90	11.51	1,820,234	11.062	-0.78%
2018-07-04	0	1.290	1.280	1.290	1.210	1.320	18,924,000	23,938,560	1.2650	11.34	11.25	11.34	10.63	11.60	2,153,421	11.117	6.61%
2018-07-03	0	1.210	1.200	1.220	1.180	1.340	29,396,000	36,518,160	1.2423	10.63	10.55	10.72	10.37	11.78	3,345,062	10.917	-9.70%
2018-06-29	0	1.340	1.330	1.340	1.150	1.640	39,088,000	52,754,560	1.3496	11.78	11.69	11.78	10.11	14.41	4,447,945	11.860	-18.29%
2018-06-28	0	1.640	1.620	1.650	1.620	1.810	15,848,000	27,376,920	1.7275	14.41	14.24	14.50	14.24	15.91	1,803,393	15.181	-8.38%
2018-06-27	0	1.790	1.790	1.800	1.650	1.800	69,616,000	106,114,720	1.5243	15.73	15.73	15.82	14.50	15.82	7,921,821	13.395	5.29%
2018-06-26	0	1.700	1.690	1.700	1.500	1.750	19,496,000	31,421,320	1.6117	14.94	14.85	14.94	13.18	15.38	2,218,510	14.163	6.92%
2018-06-25	0	1.590	1.580	1.600	1.590	1.670	16,580,000	26,969,280	1.6266	13.97	13.88	14.06	13.97	14.68	1,886,690	14.294	-2.45%
2018-06-22	0	1.630	1.610	1.630	1.530	1.720	21,848,000	35,030,480	1.6034	14.32	14.15	14.32	13.45	15.12	2,486,152	14.090	3.82%
2018-06-21	0	1.570	1.560	1.580	1.440	1.670	23,610,000	36,955,340	1.5652	13.80	13.71	13.88	12.65	14.68	2,686,655	13.755	9.03%
2018-06-20	0	1.440	1.420	1.440	1.400	1.440	13,932,000	19,688,960	1.4132	12.65	12.48	12.65	12.30	12.65	1,585,366	12.419	0.70%
2018-06-19	0	1.430	1.410	1.430	1.380	1.450	14,792,000	20,878,560	1.4115	12.57	12.39	12.57	12.13	12.74	1,683,228	12.404	0.00%
2018-06-15	0	1.430	1.420	1.430	1.380	1.470	4,260,000	6,077,720	1.4267	12.57	12.48	12.57	12.13	12.92	484,759	12.538	1.42%
2018-06-14	0	1.410	1.400	1.410	1.360	1.430	3,860,000	5,414,160	1.4026	12.39	12.30	12.39	11.95	12.57	439,241	12.326	2.17%
2018-06-13	0	1.380	1.380	1.400	1.370	1.470	2,132,000	3,058,600	1.4346	12.13	12.13	12.30	12.04	12.92	242,607	12.607	-4.17%
2018-06-12	0	1.440	1.430	1.460	1.430	1.500	1,688,000	2,464,840	1.4602	12.65	12.57	12.83	12.57	13.18	192,083	12.832	-2.04%
2018-06-11	0	1.470	1.460	1.470	1.400	1.510	3,056,000	4,440,480	1.4530	12.92	12.83	12.92	12.30	13.27	347,752	12.769	5.76%
2018-06-08	0	1.390	1.360	1.390	1.380	1.410	1,040,000	1,446,760	1.3911	12.22	11.95	12.22	12.13	12.39	118,345	12.225	-0.71%
2018-06-07	0	1.400	1.380	1.400	1.350	1.410	1,884,000	2,593,840	1.3768	12.30	12.13	12.30	11.86	12.39	214,386	12.099	2.94%
2018-06-06	0	1.360	1.360	1.380	1.340	1.380	1,332,000	1,813,200	1.3613	11.95	11.95	12.13	11.78	12.13	151,572	11.963	0.00%
2018-06-05	0	1.360	1.350	1.380	1.340	1.390	1,860,000	2,546,160	1.3689	11.95	11.86	12.13	11.78	12.22	211,655	12.030	-1.45%
2018-06-04	0	1.380	1.350	1.380	1.350	1.380	960,000	1,307,600	1.3621	12.13	11.86	12.13	11.86	12.13	109,241	11.970	1.47%
2018-06-01	0	1.360	1.360	1.370	1.330	1.400	1,930,000	2,606,060	1.3503	11.95	11.95	12.04	11.69	12.30	219,621	11.866	-1.45%
2018-05-31	0	1.380	1.380	1.390	1.340	1.420	2,792,000	3,822,760	1.3692	12.13	12.13	12.22	11.78	12.48	317,710	12.032	0.00%
2018-05-30	0	1.380	1.380	1.400	1.360	1.440	1,940,000	2,685,960	1.3845	12.13	12.13	12.30	11.95	12.65	220,759	12.167	-2.82%
2018-05-29	0	1.420	1.400	1.420	1.380	1.460	1,716,000	2,435,480	1.4193	12.48	12.30	12.48	12.13	12.83	195,269	12.472	-1.39%
2018-05-28	0	1.440	1.430	1.450	1.430	1.510	1,436,000	2,103,840	1.4651	12.65	12.57	12.74	12.57	13.27	163,407	12.875	-1.37%
2018-05-25	0	1.460	1.450	1.460	1.450	1.510	1,560,000	2,294,480	1.4708	12.83	12.74	12.83	12.74	13.27	177,517	12.925	-3.31%
2018-05-24	0	1.510	1.480	1.510	1.490	1.520	1,256,000	1,883,560	1.4996	13.27	13.01	13.27	13.09	13.36	142,924	13.179	2.03%
2018-05-23	0	1.480	1.460	1.480	1.480	1.520	1,080,000	1,617,440	1.4976	13.01	12.83	13.01	13.01	13.36	122,897	13.161	-1.99%
2018-05-21	0	1.510	1.500	1.510	1.480	1.540	1,556,000	2,343,880	1.5063	13.27	13.18	13.27	13.01	13.53	177,062	13.238	2.03%
2018-05-18	0	1.480	1.480	1.490	1.450	1.480	2,756,000	4,033,360	1.4635	13.01	13.01	13.09	12.74	13.01	313,614	12.861	0.00%
2018-05-17	0	1.480	1.470	1.490	1.450	1.500	1,612,000	2,380,920	1.4770	13.01	12.92	13.09	12.74	13.18	183,434	12.980	0.00%
2018-05-16	0	1.480	1.480	1.500	1.470	1.540	1,924,000	2,881,000	1.4974	13.01	13.01	13.18	12.92	13.53	218,938	13.159	-2.63%
2018-05-15	0	1.520	1.510	1.520	1.520	1.600	1,808,000	2,791,320	1.5439	13.36	13.27	13.36	13.36	14.06	205,738	13.567	-2.56%
2018-05-14	0	1.560	1.560	1.570	1.460	1.570	6,548,000	10,144,120	1.5492	13.71	13.71	13.80	12.83	13.80	745,117	13.614	7.59%
2018-05-11	0	1.450	1.450	1.460	1.320	1.470	4,372,000	6,113,160	1.3983	12.74	12.74	12.83	11.60	12.92	497,503	12.288	11.54%
2018-05-10	0	1.300	1.300	1.320	1.270	1.330	3,336,000	4,376,120	1.3118	11.42	11.42	11.60	11.16	11.69	379,614	11.528	-0.76%
2018-05-09	0	1.310	1.300	1.310	1.210	1.390	8,728,000	11,149,480	1.2774	11.51	11.42	11.51	10.63	12.22	993,186	11.226	-4.38%
2018-05-08	0	1.370	1.370	1.390	1.350	1.440	1,528,000	2,137,800	1.3991	12.04	12.04	12.22	11.86	12.65	173,876	12.295	-2.14%
2018-05-07	0	1.400	1.370	1.400	1.360	1.410	1,780,000	2,481,800	1.3943	12.30	12.04	12.30	11.95	12.39	202,552	12.253	-0.71%
2018-05-04	0	1.410	1.410	1.430	1.410	1.450	1,208,000	1,729,040	1.4313	12.39	12.39	12.57	12.39	12.74	137,462	12.578	-2.08%
2018-05-03	0	1.440	1.430	1.450	1.360	1.450	1,168,000	1,643,760	1.4073	12.65	12.57	12.74	11.95	12.74	132,910	12.367	4.35%
2018-05-02	0	1.380	1.360	1.380	1.360	1.390	1,276,000	1,752,880	1.3737	12.13	11.95	12.13	11.95	12.22	145,200	12.072	0.73%
2018-04-30	0	1.370	1.360	1.390	1.350	1.380	964,000	1,316,880	1.3661	12.04	11.95	12.22	11.86	12.13	109,697	12.005	0.00%
2018-04-27	0	1.370	1.360	1.380	1.330	1.410	2,260,000	3,078,240	1.3621	12.04	11.95	12.13	11.69	12.39	257,172	11.970	-1.44%
2018-04-26	0	1.390	1.400	1.420	1.390	1.450	1,388,000	1,973,120	1.4216	12.22	12.30	12.48	12.22	12.74	157,945	12.492	-1.42%
2018-04-25	0	1.410	1.390	1.410	1.390	1.450	1,316,000	1,874,720	1.4246	12.39	12.22	12.39	12.22	12.74	149,752	12.519	-1.40%
2018-04-24	0	1.430	1.420	1.450	1.410	1.490	1,382,000	2,016,160	1.4589	12.57	12.48	12.74	12.39	13.09	157,262	12.820	1.42%
2018-04-23	0	1.410	1.410	1.450	1.390	1.570	3,816,000	5,610,720	1.4703	12.39	12.39	12.74	12.22	13.80	434,234	12.921	-6.00%
2018-04-20	0	1.500	1.480	1.500	1.480	1.510	1,744,000	2,608,600	1.4958	13.18	13.01	13.18	13.01	13.27	198,455	13.145	0.67%
2018-04-19	0	1.490	1.480	1.490	1.480	1.510	1,808,000	2,702,920	1.4950	13.09	13.01	13.09	13.01	13.27	205,738	13.138	0.68%
2018-04-18	0	1.480	1.460	1.480	1.480	1.490	900,000	1,333,400	1.4816	13.01	12.83	13.01	13.01	13.09	102,414	13.020	1.37%
2018-04-17	0	1.460	1.460	1.480	1.450	1.490	1,332,000	1,954,960	1.4677	12.83	12.83	13.01	12.74	13.09	151,572	12.898	1.39%
2018-04-16	0	1.440	1.440	1.450	1.440	1.520	1,432,000	2,113,280	1.4758	12.65	12.65	12.74	12.65	13.36	162,952	12.969	-0.69%
2018-04-13	0	1.450	1.440	1.460	1.440	1.550	2,456,000	3,658,400	1.4896	12.74	12.65	12.83	12.65	13.62	279,476	13.090	-2.03%
2018-04-12	0	1.480	1.480	1.500	1.460	1.590	4,048,000	6,119,000	1.5116	13.01	13.01	13.18	12.83	13.97	460,634	13.284	-6.92%
2018-04-11	0	1.590	1.590	1.600	1.560	1.600	5,132,000	8,195,400	1.5969	13.97	13.97	14.06	13.71	14.06	583,986	14.034	0.63%
2018-04-10	0	1.580	1.570	1.580	1.550	1.620	3,868,010	6,082,615	1.5725	13.88	13.80	13.88	13.62	14.24	440,153	13.819	0.64%
2018-04-09	0	1.570	1.570	1.600	1.570	1.630	1,552,000	2,463,200	1.5871	13.80	13.80	14.06	13.80	14.32	176,607	13.947	0.00%
2018-04-06	0	1.570	1.550	1.570	1.530	1.610	1,916,000	2,997,840	1.5646	13.80	13.62	13.80	13.45	14.15	218,028	13.750	0.00%
2018-04-04	0	1.570	1.550	1.570	1.540	1.610	2,660,000	4,214,080	1.5842	13.80	13.62	13.80	13.53	14.15	302,690	13.922	0.64%
2018-04-03	0	1.560	1.560	1.580	1.490	1.690	5,016,000	8,034,200	1.6017	13.71	13.71	13.88	13.09	14.85	570,786	14.076	2.63%
2018-03-29	0	1.520	1.520	1.560	1.460	1.600	5,644,000	8,604,000	1.5245	13.36	13.36	13.71	12.83	14.06	642,248	13.397	-1.94%
2018-03-28	0	1.550	1.540	1.550	1.530	1.680	8,728,000	13,827,920	1.5843	13.62	13.53	13.62	13.45	14.76	993,186	13.923	-8.28%
2018-03-27	0	1.690	1.680	1.700	1.690	1.760	1,868,000	3,207,840	1.7173	14.85	14.76	14.94	14.85	15.47	212,566	15.091	-1.17%
2018-03-26	0	1.710	1.670	1.720	1.660	1.790	3,472,000	5,914,400	1.7035	15.03	14.68	15.12	14.59	15.73	395,090	14.970	-2.84%
2018-03-23	0	1.760	1.760	1.770	1.660	1.780	4,912,000	8,457,400	1.7218	15.47	15.47	15.55	14.59	15.64	558,952	15.131	-1.12%
2018-03-22	0	1.780	1.780	1.810	1.770	1.870	4,596,000	8,303,920	1.8068	15.64	15.64	15.91	15.55	16.43	522,993	15.878	-5.82%
2018-03-21	0	1.890	1.880	1.890	1.890	2.040	3,520,000	6,896,320	1.9592	16.61	16.52	16.61	16.61	17.93	400,552	17.217	-5.50%
2018-03-20	0	2.000	1.970	2.000	1.940	2.050	2,636,000	5,214,360	1.9781	17.58	17.31	17.58	17.05	18.02	299,959	17.384	-0.50%
2018-03-19	0	2.010	2.010	2.030	2.000	2.090	1,788,000	3,670,200	2.0527	17.66	17.66	17.84	17.58	18.37	203,462	18.039	-0.99%
2018-03-16	0	2.030	2.000	2.040	1.760	2.120	11,516,000	22,907,280	1.9892	17.84	17.58	17.93	15.47	18.63	1,310,441	17.481	12.78%
2018-03-15	0	1.800	1.790	1.810	1.720	1.800	1,692,000	2,963,840	1.7517	15.82	15.73	15.91	15.12	15.82	192,538	15.394	2.27%
2018-03-14	0	1.760	1.750	1.770	1.700	1.850	7,318,000	12,795,780	1.7485	15.47	15.38	15.55	14.94	16.26	832,738	15.366	-4.35%
2018-03-13	0	1.840	1.840	1.870	1.800	1.870	3,156,000	5,850,320	1.8537	16.17	16.17	16.43	15.82	16.43	359,131	16.290	0.55%
2018-03-12	0	1.830	1.840	1.850	1.820	2.070	11,380,000	21,416,280	1.8819	16.08	16.17	16.26	15.99	18.19	1,294,966	16.538	-11.59%
2018-03-09	0	2.070	2.060	2.070	2.060	2.300	12,144,000	26,786,240	2.2057	18.19	18.10	18.19	18.10	20.21	1,381,903	19.384	-11.91%
2018-03-08	0	2.350	2.320	2.350	2.120	2.540	17,470,000	39,973,360	2.2881	20.65	20.39	20.65	18.63	22.32	1,987,966	20.108	-7.48%
2018-03-07	0	2.540	2.520	2.540	2.480	2.580	5,732,000	14,448,800	2.5207	22.32	22.15	22.32	21.79	22.67	652,262	22.152	0.40%
2018-03-06	0	2.530	2.510	2.550	2.310	2.650	16,002,000	39,877,880	2.4921	22.23	22.06	22.41	20.30	23.29	1,820,917	21.900	10.48%
2018-03-05	0	2.290	2.300	2.310	2.170	2.340	4,600,000	10,449,400	2.2716	20.12	20.21	20.30	19.07	20.56	523,448	19.963	3.15%
2018-03-02	0	2.220	2.200	2.230	2.170	2.250	6,100,000	13,449,120	2.2048	19.51	19.33	19.60	19.07	19.77	694,138	19.375	-0.89%
2018-03-01	0	2.240	2.210	2.240	2.180	2.280	4,994,000	11,096,020	2.2219	19.68	19.42	19.68	19.16	20.04	568,283	19.526	0.90%
2018-02-28	0	2.220	2.210	2.220	2.020	2.230	10,864,000	23,143,080	2.1303	19.51	19.42	19.51	17.75	19.60	1,236,248	18.720	9.36%
2018-02-27	0	2.030	2.030	2.050	1.990	2.180	17,384,000	36,289,280	2.0875	17.84	17.84	18.02	17.49	19.16	1,978,179	18.345	0.00%
2018-02-26	0	2.030	2.030	2.050	1.760	2.140	19,340,000	38,461,620	1.9887	17.84	17.84	18.02	15.47	18.81	2,200,759	17.477	14.04%
2018-02-23	0	1.780	1.750	1.780	1.720	1.790	2,740,000	4,802,560	1.7528	15.64	15.38	15.64	15.12	15.73	311,793	15.403	2.89%
2018-02-22	0	1.730	1.700	1.730	1.690	1.740	2,484,000	4,264,800	1.7169	15.20	14.94	15.20	14.85	15.29	282,662	15.088	-1.14%
2018-02-21	0	1.750	1.730	1.750	1.720	1.790	2,200,000	3,878,720	1.7631	15.38	15.20	15.38	15.12	15.73	250,345	15.494	0.57%
2018-02-20	0	1.740	1.730	1.740	1.670	1.750	2,304,000	3,949,640	1.7143	15.29	15.20	15.29	14.68	15.38	262,179	15.065	0.00%
2018-02-15	0	1.740	1.720	1.750	1.720	1.760	1,100,000	1,910,280	1.7366	15.29	15.12	15.38	15.12	15.47	125,172	15.261	0.58%
2018-02-14	0	1.730	1.720	1.730	1.700	1.770	2,388,000	4,135,360	1.7317	15.20	15.12	15.20	14.94	15.55	271,738	15.218	-1.70%
2018-02-13	0	1.760	1.750	1.760	1.740	1.800	1,832,000	3,229,040	1.7626	15.47	15.38	15.47	15.29	15.82	208,469	15.489	0.57%
2018-02-12	0	1.750	1.740	1.750	1.700	1.760	2,648,000	4,586,360	1.7320	15.38	15.29	15.38	14.94	15.47	301,324	15.221	1.16%
2018-02-09	0	1.730	1.720	1.740	1.700	1.800	3,304,000	5,707,840	1.7276	15.20	15.12	15.29	14.94	15.82	375,972	15.182	-6.99%
2018-02-08	0	1.860	1.840	1.860	1.790	1.920	4,228,000	7,933,360	1.8764	16.35	16.17	16.35	15.73	16.87	481,117	16.489	1.09%
2018-02-07	0	1.840	1.820	1.840	1.660	1.840	9,308,000	16,511,280	1.7739	16.17	15.99	16.17	14.59	16.17	1,059,186	15.589	15.00%
2018-02-06	0	1.600	1.590	1.610	1.580	1.780	4,690,000	7,852,360	1.6743	14.06	13.97	14.15	13.88	15.64	533,690	14.713	-12.57%
2018-02-05	0	1.830	1.820	1.830	1.750	1.850	6,428,000	11,572,000	1.8002	16.08	15.99	16.08	15.38	16.26	731,462	15.820	-1.08%
2018-02-02	0	1.850	1.840	1.850	1.700	1.850	12,042,000	21,589,280	1.7928	16.26	16.17	16.26	14.94	16.26	1,370,297	15.755	10.12%
2018-02-01	0	1.680	1.680	1.690	1.580	1.720	4,916,000	8,201,440	1.6683	14.76	14.76	14.85	13.88	15.12	559,407	14.661	8.39%
2018-01-31	0	1.550	1.550	1.570	1.530	1.580	2,216,000	3,441,640	1.5531	13.62	13.62	13.80	13.45	13.88	252,166	13.648	1.97%
2018-01-30	0	1.520	1.520	1.540	1.470	1.580	4,752,000	7,314,960	1.5393	13.36	13.36	13.53	12.92	13.88	540,745	13.528	1.33%
2018-01-29	0	1.500	1.490	1.510	1.490	1.600	4,192,000	6,466,680	1.5426	13.18	13.09	13.27	13.09	14.06	477,021	13.556	-3.23%
2018-01-26	0	1.550	1.540	1.580	1.540	1.660	5,252,000	8,453,600	1.6096	13.62	13.53	13.88	13.53	14.59	597,641	14.145	-4.91%
2018-01-25	0	1.630	1.630	1.640	1.620	1.650	2,568,000	4,203,880	1.6370	14.32	14.32	14.41	14.24	14.50	292,221	14.386	0.62%
2018-01-24	0	1.620	1.600	1.630	1.560	1.620	3,160,000	5,052,160	1.5988	14.24	14.06	14.32	13.71	14.24	359,586	14.050	-1.22%
2018-01-23	0	1.640	1.630	1.650	1.630	1.750	4,336,000	7,362,880	1.6981	14.41	14.32	14.50	14.32	15.38	493,407	14.923	-4.65%
2018-01-22	0	1.720	1.720	1.730	1.670	1.770	3,744,000	6,406,520	1.7111	15.12	15.12	15.20	14.68	15.55	426,041	15.037	2.99%
2018-01-19	0	1.670	1.660	1.670	1.650	1.720	5,132,000	8,670,840	1.6896	14.68	14.59	14.68	14.50	15.12	583,986	14.848	0.60%
2018-01-18	0	1.660	1.650	1.660	1.610	1.680	2,524,000	4,185,040	1.6581	14.59	14.50	14.59	14.15	14.76	287,214	14.571	0.00%
2018-01-17	0	1.660	1.650	1.660	1.600	1.670	2,624,000	4,306,760	1.6413	14.59	14.50	14.59	14.06	14.68	298,593	14.424	3.11%
2018-01-16	0	1.610	1.610	1.630	1.590	1.650	2,780,000	4,477,960	1.6108	14.15	14.15	14.32	13.97	14.50	316,345	14.155	1.26%
2018-01-15	0	1.590	1.590	1.610	1.580	1.690	2,584,000	4,258,520	1.6480	13.97	13.97	14.15	13.88	14.85	294,041	14.483	-3.05%
2018-01-12	0	1.640	1.640	1.650	1.580	1.680	2,256,000	3,707,240	1.6433	14.41	14.41	14.50	13.88	14.76	256,717	14.441	0.00%
2018-01-11	0	1.640	1.640	1.650	1.610	1.720	6,080,000	10,102,160	1.6615	14.41	14.41	14.50	14.15	15.12	691,862	14.601	1.86%
2018-01-10	0	1.610	1.610	1.630	1.520	1.670	7,932,000	12,682,640	1.5989	14.15	14.15	14.32	13.36	14.68	902,607	14.051	7.33%
2018-01-09	0	1.500	1.500	1.520	1.430	1.540	3,088,000	4,622,880	1.4970	13.18	13.18	13.36	12.57	13.53	351,393	13.156	2.74%
2018-01-08	0	1.460	1.450	1.470	1.460	1.580	2,648,000	4,034,120	1.5235	12.83	12.74	12.92	12.83	13.88	301,324	13.388	-2.67%
2018-01-05	0	1.500	1.480	1.500	1.450	1.510	1,964,000	2,920,920	1.4872	13.18	13.01	13.18	12.74	13.27	223,490	13.070	2.04%
2018-01-04	0	1.470	1.470	1.480	1.430	1.500	2,048,000	2,991,240	1.4606	12.92	12.92	13.01	12.57	13.18	233,048	12.835	1.38%
2018-01-03	0	1.450	1.450	1.470	1.420	1.520	1,412,000	2,056,240	1.4563	12.74	12.74	12.92	12.48	13.36	160,676	12.797	0.00%
2018-01-02	0	1.450	1.440	1.460	1.270	1.460	4,636,000	6,440,280	1.3892	12.74	12.65	12.83	11.16	12.83	527,545	12.208	15.08%
2017-12-29	0	1.260	1.230	1.260	1.210	1.280	2,320,000	2,894,560	1.2477	11.07	10.81	11.07	10.63	11.25	264,000	10.964	5.00%
2017-12-28	0	1.200	1.190	1.200	1.180	1.200	648,000	769,280	1.1872	10.55	10.46	10.55	10.37	10.55	73,738	10.433	1.69%
2017-12-27	0	1.180	1.170	1.180	1.130	1.230	1,220,000	1,439,800	1.1802	10.37	10.28	10.37	9.930	10.81	138,828	10.371	5.36%
2017-12-22	0	1.120	1.120	1.130	1.120	1.160	962,600	1,105,726	1.1487	9.842	9.842	9.930	9.842	10.19	109,537	10.095	-5.08%
2017-12-21	0	1.180	1.160	1.180	1.130	1.210	1,140,000	1,337,760	1.1735	10.37	10.19	10.37	9.930	10.63	129,724	10.312	-1.67%
2017-12-20	0	1.200	1.200	1.210	1.200	1.230	160,350	195,150	1.2170	10.55	10.55	10.63	10.55	10.81	18,247	10.695	-0.83%
2017-12-19	0	1.210	1.180	1.210	1.190	1.220	1,700,000	2,040,480	1.2003	10.63	10.37	10.63	10.46	10.72	193,448	10.548	-1.63%
2017-12-18	0	1.230	1.220	1.230	1.220	1.250	124,000	152,560	1.2303	10.81	10.72	10.81	10.72	10.98	14,110	10.812	-1.60%
2017-12-15	0	1.250	1.220	1.240	1.230	1.260	44,000	54,720	1.2436	10.98	10.72	10.90	10.81	11.07	5,007	10.929	0.00%
2017-12-14	0	1.250	1.240	1.260	1.240	1.250	56,000	69,880	1.2479	10.98	10.90	11.07	10.90	10.98	6,372	10.966	-0.79%
2017-12-13	0	1.260	1.250	1.260	-	-	0	0	-	11.07	10.98	11.07	-	-	0	-	-0.79%
2017-12-12	0	1.270	1.250	1.270	1.250	1.340	15,956,000	20,273,400	1.2706	11.16	10.98	11.16	10.98	11.78	1,815,683	11.166	-0.78%
2017-12-11	0	1.280	1.230	1.260	1.230	1.280	176,000	220,400	1.2523	11.25	10.81	11.07	10.81	11.25	20,028	11.005	2.40%
2017-12-08	0	1.250	1.230	1.250	-	-	0	0	-	10.98	10.81	10.98	-	-	0	-	-0.79%
2017-12-07	0	1.260	1.230	1.250	1.220	1.280	736,000	920,840	1.2511	11.07	10.81	10.98	10.72	11.25	83,752	10.995	0.80%
2017-12-06	0	1.250	1.250	1.270	1.250	1.270	1,124,000	1,417,960	1.2615	10.98	10.98	11.16	10.98	11.16	127,903	11.086	-3.10%
2017-12-05	0	1.290	1.240	1.290	1.290	1.290	40,000	51,600	1.2900	11.34	10.90	11.34	11.34	11.34	4,552	11.336	1.57%
2017-12-04	0	1.270	1.270	1.280	1.270	1.300	296,000	383,440	1.2954	11.16	11.16	11.25	11.16	11.42	33,683	11.384	-1.55%
2017-12-01	0	1.290	1.260	1.280	1.250	1.310	808,000	1,031,520	1.2766	11.34	11.07	11.25	10.98	11.51	91,945	11.219	3.20%
2017-11-30	0	1.250	1.250	1.260	1.240	1.250	144,000	179,440	1.2461	10.98	10.98	11.07	10.90	10.98	16,386	10.951	-1.57%
2017-11-29	0	1.270	1.250	1.270	1.260	1.280	112,000	142,040	1.2682	11.16	10.98	11.16	11.07	11.25	12,745	11.145	-0.78%
2017-11-28	0	1.280	1.270	1.280	1.250	1.280	884,000	1,116,600	1.2631	11.25	11.16	11.25	10.98	11.25	100,593	11.100	-0.78%
2017-11-27	0	1.290	1.280	1.290	1.270	1.310	988,000	1,268,600	1.2840	11.34	11.25	11.34	11.16	11.51	112,428	11.284	-0.77%
2017-11-24	0	1.300	1.290	1.300	1.250	1.320	804,000	1,033,480	1.2854	11.42	11.34	11.42	10.98	11.60	91,490	11.296	4.00%
2017-11-23	0	1.250	1.240	1.250	1.230	1.250	864,000	1,078,760	1.2486	10.98	10.90	10.98	10.81	10.98	98,317	10.972	0.00%
2017-11-22	0	1.250	1.240	1.260	1.240	1.310	2,044,000	2,581,360	1.2629	10.98	10.90	11.07	10.90	11.51	232,593	11.098	-6.02%
2017-11-21	0	1.330	1.330	1.340	1.330	1.340	892,000	1,187,600	1.3314	11.69	11.69	11.78	11.69	11.78	101,503	11.700	-0.75%
2017-11-20	0	1.340	1.330	1.350	1.310	1.340	300,000	397,280	1.3243	11.78	11.69	11.86	11.51	11.78	34,138	11.637	-0.74%
2017-11-17	0	1.350	1.350	1.360	1.340	1.360	632,000	852,520	1.3489	11.86	11.86	11.95	11.78	11.95	71,917	11.854	0.00%
2017-11-16	0	1.350	1.340	1.360	1.300	1.350	792,000	1,050,160	1.3260	11.86	11.78	11.95	11.42	11.86	90,124	11.652	3.85%
2017-11-15	0	1.300	1.300	1.320	1.300	1.350	2,880,000	3,787,400	1.3151	11.42	11.42	11.60	11.42	11.86	327,724	11.557	-3.70%
2017-11-14	0	1.350	1.330	1.350	1.300	1.410	2,080,000	2,799,280	1.3458	11.86	11.69	11.86	11.42	12.39	236,690	11.827	-2.17%
2017-11-13	0	1.380	1.380	1.390	1.340	1.390	172,000	237,320	1.3798	12.13	12.13	12.22	11.78	12.22	19,572	12.125	0.00%
2017-11-10	0	1.380	1.380	1.400	1.380	1.390	284,000	393,680	1.3862	12.13	12.13	12.30	12.13	12.22	32,317	12.182	-0.72%
2017-11-09	0	1.390	1.390	1.400	1.380	1.410	788,000	1,102,480	1.3991	12.22	12.22	12.30	12.13	12.39	89,669	12.295	0.72%
2017-11-08	0	1.380	1.370	1.380	1.340	1.400	4,472,000	6,163,520	1.3782	12.13	12.04	12.13	11.78	12.30	508,883	12.112	-2.13%
2017-11-07	0	1.410	1.400	1.420	1.340	1.450	2,196,000	3,046,320	1.3872	12.39	12.30	12.48	11.78	12.74	249,890	12.191	4.44%
2017-11-06	0	1.350	1.330	1.350	1.300	1.370	2,508,000	3,358,560	1.3391	11.86	11.69	11.86	11.42	12.04	285,393	11.768	-2.17%
2017-11-03	0	1.380	1.370	1.390	1.370	1.400	1,836,000	2,538,920	1.3829	12.13	12.04	12.22	12.04	12.30	208,924	12.152	-1.43%
2017-11-02	0	1.400	1.390	1.400	1.370	1.430	2,396,000	3,339,400	1.3937	12.30	12.22	12.30	12.04	12.57	272,648	12.248	-2.78%
2017-11-01	0	1.440	1.430	1.440	1.400	1.450	1,648,000	2,354,880	1.4289	12.65	12.57	12.65	12.30	12.74	187,531	12.557	0.00%
2017-10-31	0	1.440	1.430	1.460	1.400	1.470	2,400,000	3,464,160	1.4434	12.65	12.57	12.83	12.30	12.92	273,103	12.684	0.00%
2017-10-30	0	1.440	1.430	1.450	1.420	1.470	3,225,000	4,636,840	1.4378	12.65	12.57	12.74	12.48	12.92	366,983	12.635	-2.04%
2017-10-27	0	1.470	1.460	1.480	1.460	1.520	2,100,000	3,109,360	1.4806	12.92	12.83	13.01	12.83	13.36	238,966	13.012	-1.34%
2017-10-26	0	1.490	1.490	1.510	1.470	1.530	3,200,000	4,782,600	1.4946	13.09	13.09	13.27	12.92	13.45	364,138	13.134	-1.97%
2017-10-25	0	1.520	1.520	1.530	1.470	1.580	17,992,000	27,229,120	1.5134	13.36	13.36	13.45	12.92	13.88	2,047,366	13.300	0.66%
2017-10-24	0	1.510	1.510	1.530	1.490	1.550	2,240,000	3,415,480	1.5248	13.27	13.27	13.45	13.09	13.62	254,897	13.399	-3.82%
2017-10-23	0	1.570	1.570	1.580	1.560	1.640	2,404,000	3,829,200	1.5928	13.80	13.80	13.88	13.71	14.41	273,559	13.998	-4.85%
2017-10-20	0	1.650	1.610	1.650	1.590	1.670	2,288,000	3,737,520	1.6335	14.50	14.15	14.50	13.97	14.68	260,359	14.355	1.23%
2017-10-19	0	1.630	1.620	1.640	1.580	1.710	6,348,000	10,472,120	1.6497	14.32	14.24	14.41	13.88	15.03	722,359	14.497	5.16%
2017-10-18	0	1.550	1.550	1.560	1.540	1.620	3,052,000	4,802,160	1.5734	13.62	13.62	13.71	13.53	14.24	347,297	13.827	0.00%
2017-10-17	0	1.550	1.540	1.550	1.400	1.610	6,340,000	9,745,400	1.5371	13.62	13.53	13.62	12.30	14.15	721,448	13.508	7.64%
2017-10-16	0	1.440	1.430	1.450	1.430	1.520	3,136,000	4,631,080	1.4767	12.65	12.57	12.74	12.57	13.36	356,855	12.977	-4.00%
2017-10-13	0	1.500	1.490	1.520	1.470	1.510	1,600,000	2,394,280	1.4964	13.18	13.09	13.36	12.92	13.27	182,069	13.150	-0.66%
2017-10-12	0	1.510	1.490	1.510	1.500	1.560	1,844,000	2,807,400	1.5225	13.27	13.09	13.27	13.18	13.71	209,834	13.379	-1.31%
2017-10-11	0	1.530	1.520	1.540	1.520	1.570	1,776,000	2,750,360	1.5486	13.45	13.36	13.53	13.36	13.80	202,097	13.609	-1.29%
2017-10-10	0	1.550	1.530	1.550	1.450	1.550	4,040,000	6,097,960	1.5094	13.62	13.45	13.62	12.74	13.62	459,724	13.264	4.03%
2017-10-09	0	1.490	1.480	1.500	1.480	1.540	1,884,000	2,848,080	1.5117	13.09	13.01	13.18	13.01	13.53	214,386	13.285	-1.32%
2017-10-06	0	1.510	1.500	1.520	1.470	1.550	2,080,000	3,147,680	1.5133	13.27	13.18	13.36	12.92	13.62	236,690	13.299	2.03%
2017-10-04	0	1.480	1.460	1.490	1.450	1.540	3,672,000	5,492,440	1.4958	13.01	12.83	13.09	12.74	13.53	417,848	13.145	-3.27%
2017-10-03	0	1.530	1.510	1.530	1.480	1.640	4,608,000	7,054,080	1.5308	13.45	13.27	13.45	13.01	14.41	524,359	13.453	-3.77%
2017-09-29	0	1.590	1.570	1.590	1.570	1.700	3,192,000	5,209,520	1.6321	13.97	13.80	13.97	13.80	14.94	363,228	14.342	-5.92%
2017-09-28	0	1.690	1.670	1.690	1.660	1.740	2,964,000	5,081,680	1.7145	14.85	14.68	14.85	14.59	15.29	337,283	15.067	-2.87%
2017-09-27	0	1.740	1.720	1.740	1.700	1.750	1,584,000	2,737,240	1.7281	15.29	15.12	15.29	14.94	15.38	180,248	15.186	1.16%
2017-09-26	0	1.720	1.710	1.730	1.700	1.740	2,184,000	3,762,880	1.7229	15.12	15.03	15.20	14.94	15.29	248,524	15.141	-1.71%
2017-09-25	0	1.750	1.750	1.770	1.700	1.840	3,632,000	6,393,640	1.7604	15.38	15.38	15.55	14.94	16.17	413,297	15.470	-3.85%
2017-09-22	0	1.820	1.790	1.820	1.800	1.850	1,276,000	2,332,440	1.8279	15.99	15.73	15.99	15.82	16.26	145,200	16.064	-0.55%
2017-09-21	0	1.830	1.790	1.830	1.800	1.840	2,132,000	3,881,880	1.8208	16.08	15.73	16.08	15.82	16.17	242,607	16.001	0.00%
2017-09-20	0	1.830	1.820	1.840	1.800	1.860	2,640,000	4,828,280	1.8289	16.08	15.99	16.17	15.82	16.35	300,414	16.072	-1.08%
2017-09-19	0	1.850	1.830	1.850	1.800	1.890	5,208,000	9,628,400	1.8488	16.26	16.08	16.26	15.82	16.61	592,634	16.247	-2.63%
2017-09-18	0	1.900	1.860	1.900	1.830	1.930	4,688,000	8,824,280	1.8823	16.70	16.35	16.70	16.08	16.96	533,462	16.542	-1.04%
2017-09-15	0	1.920	1.890	1.920	1.840	1.940	2,596,000	4,954,680	1.9086	16.87	16.61	16.87	16.17	17.05	295,407	16.772	0.00%
2017-09-14	0	1.920	1.900	1.920	1.910	1.960	2,012,000	3,906,160	1.9414	16.87	16.70	16.87	16.78	17.22	228,952	17.061	-1.54%
2017-09-13	0	1.950	1.930	1.950	1.930	1.980	1,916,000	3,744,800	1.9545	17.14	16.96	17.14	16.96	17.40	218,028	17.176	-0.51%
2017-09-12	0	1.960	1.950	1.960	1.930	1.990	2,872,000	5,643,040	1.9648	17.22	17.14	17.22	16.96	17.49	326,814	17.267	1.55%
2017-09-11	0	1.930	1.930	1.960	1.920	1.970	2,460,000	4,787,240	1.9460	16.96	16.96	17.22	16.87	17.31	279,931	17.101	0.00%
2017-09-08	0	1.930	1.930	1.950	1.920	1.980	5,184,000	10,091,520	1.9467	16.96	16.96	17.14	16.87	17.40	589,903	17.107	0.00%
2017-09-07	0	1.930	1.930	1.940	1.920	1.990	5,812,000	11,348,600	1.9526	16.96	16.96	17.05	16.87	17.49	661,366	17.159	-2.53%
2017-09-06	0	1.980	1.980	1.990	1.980	2.050	3,624,000	7,335,640	2.0242	17.40	17.40	17.49	17.40	18.02	412,386	17.788	-1.49%
2017-09-05	0	2.010	2.010	2.030	2.000	2.070	3,032,000	6,158,720	2.0312	17.66	17.66	17.84	17.58	18.19	345,021	17.850	-1.47%
2017-09-04	0	2.040	2.030	2.050	1.890	2.090	7,992,000	16,005,360	2.0027	17.93	17.84	18.02	16.61	18.37	909,434	17.599	7.37%
2017-09-01	0	1.900	1.900	1.920	1.820	1.920	3,536,000	6,595,560	1.8653	16.70	16.70	16.87	15.99	16.87	402,372	16.392	3.83%
2017-08-31	0	1.830	1.820	1.850	1.820	1.950	3,616,000	6,827,440	1.8881	16.08	15.99	16.26	15.99	17.14	411,476	16.593	-4.69%
2017-08-30	0	1.920	1.890	1.920	1.890	1.930	6,052,000	11,584,640	1.9142	16.87	16.61	16.87	16.61	16.96	688,676	16.822	1.05%
2017-08-29	0	1.900	1.900	1.920	1.890	1.950	5,064,000	9,706,440	1.9168	16.70	16.70	16.87	16.61	17.14	576,248	16.844	0.53%
2017-08-28	0	1.890	1.880	1.900	1.810	1.980	6,028,000	11,388,800	1.8893	16.61	16.52	16.70	15.91	17.40	685,945	16.603	-5.03%
2017-08-25	0	1.990	1.960	2.000	1.960	2.100	4,588,000	9,366,000	2.0414	17.49	17.22	17.58	17.22	18.45	522,083	17.940	-2.93%
2017-08-24	0	2.050	2.080	2.090	1.980	2.130	8,132,000	16,782,320	2.0637	18.02	18.28	18.37	17.40	18.72	925,366	18.136	4.06%
2017-08-22	0	1.970	1.970	1.990	1.780	1.990	8,860,000	16,494,520	1.8617	17.31	17.31	17.49	15.64	17.49	1,008,207	16.360	9.44%
2017-08-21	0	1.800	1.790	1.800	1.730	1.810	6,032,000	10,791,640	1.7891	15.82	15.73	15.82	15.20	15.91	686,400	15.722	4.65%
2017-08-18	0	1.720	1.690	1.720	1.640	1.740	4,408,000	7,487,320	1.6986	15.12	14.85	15.12	14.41	15.29	501,600	14.927	1.78%
2017-08-17	0	1.690	1.690	1.700	1.660	1.700	2,220,000	3,730,720	1.6805	14.85	14.85	14.94	14.59	14.94	252,621	14.768	1.81%
2017-08-16	0	1.660	1.650	1.670	1.590	1.700	11,548,000	18,914,280	1.6379	14.59	14.50	14.68	13.97	14.94	1,314,083	14.394	-2.35%
2017-08-15	0	1.700	1.700	1.710	1.680	1.780	2,296,000	3,966,000	1.7274	14.94	14.94	15.03	14.76	15.64	261,269	15.180	-2.30%
2017-08-14	0	1.740	1.740	1.750	1.730	1.770	3,084,000	5,395,400	1.7495	15.29	15.29	15.38	15.20	15.55	350,938	15.374	2.35%
2017-08-11	0	1.700	1.690	1.710	1.650	1.790	3,488,000	5,999,880	1.7201	14.94	14.85	15.03	14.50	15.73	396,910	15.116	-5.03%
2017-08-10	0	1.790	1.790	1.800	1.700	1.880	5,652,000	10,135,240	1.7932	15.73	15.73	15.82	14.94	16.52	643,159	15.759	-0.56%
2017-08-09	0	1.800	1.800	1.810	1.640	1.870	9,072,000	16,106,280	1.7754	15.82	15.82	15.91	14.41	16.43	1,032,331	15.602	7.78%
2017-08-08	0	1.670	1.650	1.660	1.630	1.770	10,540,000	17,835,640	1.6922	14.68	14.50	14.59	14.32	15.55	1,199,379	14.871	3.09%
2017-08-07	0	1.620	1.610	1.620	1.400	1.630	9,840,000	15,338,200	1.5588	14.24	14.15	14.24	12.30	14.32	1,119,724	13.698	15.71%
2017-08-04	0	1.400	1.400	1.410	1.360	1.460	2,572,000	3,608,240	1.4029	12.30	12.30	12.39	11.95	12.83	292,676	12.328	-3.45%
2017-08-03	0	1.450	1.430	1.450	1.420	1.490	2,504,000	3,609,080	1.4413	12.74	12.57	12.74	12.48	13.09	284,938	12.666	-2.68%
2017-08-02	0	1.490	1.470	1.490	1.450	1.550	7,332,400	11,098,464	1.5136	13.09	12.92	13.09	12.74	13.62	834,377	13.302	1.36%
2017-08-01	0	1.470	1.460	1.470	1.300	1.490	8,696,000	12,124,320	1.3942	12.92	12.83	12.92	11.42	13.09	989,545	12.252	12.21%
2017-07-31	0	1.310	1.300	1.310	1.150	1.320	8,790,000	10,829,840	1.2321	11.51	11.42	11.51	10.11	11.60	1,000,241	10.827	15.93%
2017-07-28	0	1.130	1.110	1.140	1.100	1.140	2,647,600	2,950,932	1.1146	9.930	9.755	10.02	9.667	10.02	301,279	9.7947	0.89%
2017-07-27	0	1.120	1.100	1.120	1.100	1.140	1,992,000	2,227,200	1.1181	9.842	9.667	9.842	9.667	10.02	226,676	9.8255	0.90%
2017-07-26	0	1.110	1.100	1.110	1.100	1.140	1,832,000	2,041,120	1.1141	9.755	9.667	9.755	9.667	10.02	208,469	9.7910	-2.63%
2017-07-25	0	1.140	1.130	1.140	1.120	1.140	1,608,000	1,817,360	1.1302	10.02	9.930	10.02	9.842	10.02	182,979	9.9321	-0.87%
2017-07-24	0	1.150	1.130	1.150	1.090	1.150	3,020,000	3,375,760	1.1178	10.11	9.930	10.11	9.579	10.11	343,655	9.8231	0.00%
2017-07-21	0	1.150	1.140	1.160	1.130	1.160	2,168,000	2,483,280	1.1454	10.11	10.02	10.19	9.930	10.19	246,703	10.066	-0.86%
2017-07-20	0	1.160	1.150	1.170	1.150	1.210	1,740,000	2,052,480	1.1796	10.19	10.11	10.28	10.11	10.63	198,000	10.366	-2.52%
2017-07-19	0	1.190	1.180	1.200	1.170	1.210	2,216,000	2,646,400	1.1942	10.46	10.37	10.55	10.28	10.63	252,166	10.495	1.71%
2017-07-18	0	1.170	1.170	1.190	1.160	1.210	1,976,000	2,340,560	1.1845	10.28	10.28	10.46	10.19	10.63	224,855	10.409	-2.50%
2017-07-17	0	1.200	1.180	1.200	1.180	1.220	1,684,000	2,024,640	1.2023	10.55	10.37	10.55	10.37	10.72	191,628	10.565	-0.83%
2017-07-14	0	1.210	1.200	1.210	1.160	1.220	2,652,000	3,164,200	1.1931	10.63	10.55	10.63	10.19	10.72	301,779	10.485	-0.82%
2017-07-13	0	1.220	1.210	1.220	1.200	1.230	1,840,000	2,242,120	1.2185	10.72	10.63	10.72	10.55	10.81	209,379	10.708	0.00%
2017-07-12	0	1.220	1.210	1.220	1.210	1.230	1,192,000	1,449,480	1.2160	10.72	10.63	10.72	10.63	10.81	135,641	10.686	0.83%
2017-07-11	0	1.210	1.210	1.220	1.190	1.280	6,830,000	8,369,980	1.2255	10.63	10.63	10.72	10.46	11.25	777,207	10.769	5.22%
2017-07-10	0	1.150	1.150	1.170	1.150	1.200	3,688,000	4,323,880	1.1724	10.11	10.11	10.28	10.11	10.55	419,669	10.303	0.00%
2017-07-07	0	1.150	1.150	1.160	1.130	1.230	6,144,000	7,209,920	1.1735	10.11	10.11	10.19	9.930	10.81	699,145	10.312	0.88%
2017-07-06	0	1.140	1.130	1.150	1.130	1.150	1,864,000	2,128,240	1.1418	10.02	9.930	10.11	9.930	10.11	212,110	10.034	0.00%
2017-07-05	0	1.140	1.120	1.140	1.100	1.140	2,180,000	2,424,880	1.1123	10.02	9.842	10.02	9.667	10.02	248,069	9.7750	1.79%
2017-07-04	0	1.120	1.120	1.140	1.100	1.150	3,028,000	3,400,360	1.1230	9.842	9.842	10.02	9.667	10.11	344,566	9.8685	0.00%
2017-07-03	0	1.120	1.110	1.120	1.100	1.140	2,316,000	2,596,080	1.1209	9.842	9.755	9.842	9.667	10.02	263,545	9.8506	0.90%
2017-06-30	0	1.110	1.100	1.120	1.090	1.160	2,412,000	2,704,840	1.1214	9.755	9.667	9.842	9.579	10.19	274,469	9.8548	-2.63%
2017-06-29	0	1.140	1.120	1.140	1.110	1.140	1,640,000	1,848,000	1.1268	10.02	9.842	10.02	9.755	10.02	186,621	9.9024	0.88%
2017-06-28	0	1.130	1.120	1.150	1.110	1.190	1,548,000	1,782,520	1.1515	9.930	9.842	10.11	9.755	10.46	176,152	10.119	-1.74%
2017-06-27	0	1.150	1.140	1.160	1.130	1.180	2,012,000	2,326,120	1.1561	10.11	10.02	10.19	9.930	10.37	228,952	10.160	1.77%
2017-06-26	0	1.130	1.130	1.140	1.110	1.140	1,340,000	1,511,880	1.1283	9.930	9.930	10.02	9.755	10.02	152,483	9.9151	0.00%
2017-06-23	0	1.130	1.120	1.130	1.120	1.140	2,220,000	2,508,720	1.1301	9.930	9.842	9.930	9.842	10.02	252,621	9.9308	0.89%
2017-06-22	0	1.120	1.120	1.130	1.110	1.140	2,200,000	2,481,040	1.1277	9.842	9.842	9.930	9.755	10.02	250,345	9.9105	-0.88%
2017-06-21	0	1.130	1.120	1.130	1.120	1.140	1,600,000	1,813,880	1.1337	9.930	9.842	9.930	9.842	10.02	182,069	9.9626	0.00%
2017-06-20	0	1.130	1.130	1.150	1.130	1.210	6,140,000	7,125,280	1.1605	9.930	9.930	10.11	9.930	10.63	698,690	10.198	-0.88%
2017-06-19	0	1.140	1.130	1.140	1.080	1.150	5,950,001	6,715,421	1.1286	10.02	9.930	10.02	9.491	10.11	677,069	9.9184	3.64%
2017-06-16	0	1.100	1.090	1.110	1.050	1.120	3,392,000	3,660,160	1.0791	9.667	9.579	9.755	9.227	9.842	385,986	9.4826	0.92%
2017-06-15	0	1.090	1.070	1.090	1.030	1.150	9,340,000	9,987,728	1.0693	9.579	9.403	9.579	9.052	10.11	1,062,828	9.3973	-6.03%
2017-06-14	0	1.160	1.160	1.170	1.150	1.220	3,468,000	4,080,880	1.1767	10.19	10.19	10.28	10.11	10.72	394,634	10.341	-1.69%
2017-06-13	0	1.180	1.180	1.190	1.180	1.230	1,704,000	2,035,040	1.1943	10.37	10.37	10.46	10.37	10.81	193,903	10.495	-2.48%
2017-06-12	0	1.210	1.210	1.230	1.210	1.280	1,492,000	1,852,520	1.2416	10.63	10.63	10.81	10.63	11.25	169,779	10.911	-2.42%
2017-06-09	0	1.240	1.230	1.250	1.220	1.260	888,000	1,101,080	1.2400	10.90	10.81	10.98	10.72	11.07	101,048	10.897	0.00%
2017-06-08	0	1.240	1.240	1.270	1.240	1.260	1,368,000	1,711,400	1.2510	10.90	10.90	11.16	10.90	11.07	155,669	10.994	0.00%
2017-06-07	0	1.240	1.240	1.260	1.170	1.280	1,825,528	2,253,848	1.2346	10.90	10.90	11.07	10.28	11.25	207,732	10.850	2.48%
2017-06-06	0	1.210	1.200	1.210	1.150	1.210	3,192,000	3,736,800	1.1707	10.63	10.55	10.63	10.11	10.63	363,228	10.288	0.00%
2017-06-05	0	1.210	1.210	1.230	1.210	1.250	1,492,000	1,830,720	1.2270	10.63	10.63	10.81	10.63	10.98	169,779	10.783	-2.42%
2017-06-02	0	1.240	1.240	1.250	1.190	1.310	3,612,000	4,459,560	1.2347	10.90	10.90	10.98	10.46	11.51	411,021	10.850	-6.06%
2017-06-01	0	1.320	1.310	1.350	1.310	1.410	1,508,000	2,057,600	1.3645	11.60	11.51	11.86	11.51	12.39	171,600	11.991	-5.04%
2017-05-31	0	1.390	1.370	1.390	1.340	1.410	3,400,000	4,613,960	1.3570	12.22	12.04	12.22	11.78	12.39	386,897	11.926	3.73%
2017-05-29	0	1.340	1.330	1.360	1.340	1.370	836,000	1,135,320	1.3580	11.78	11.69	11.95	11.78	12.04	95,131	11.934	-1.47%
2017-05-26	0	1.360	1.360	1.380	1.360	1.410	1,052,000	1,447,360	1.3758	11.95	11.95	12.13	11.95	12.39	119,710	12.091	-1.45%
2017-05-25	0	1.380	1.380	1.410	1.370	1.410	1,916,000	2,659,840	1.3882	12.13	12.13	12.39	12.04	12.39	218,028	12.200	0.00%
2017-05-24	0	1.380	1.370	1.390	1.330	1.410	2,000,000	2,727,440	1.3637	12.13	12.04	12.22	11.69	12.39	227,586	11.984	-3.50%
2017-05-23	0	1.430	1.380	1.440	1.380	1.480	1,484,000	2,131,400	1.4363	12.57	12.13	12.65	12.13	13.01	168,869	12.622	-3.38%
2017-05-22	0	1.480	1.440	1.480	1.450	1.490	1,572,000	2,301,680	1.4642	13.01	12.65	13.01	12.74	13.09	178,883	12.867	2.07%
2017-05-19	0	1.450	1.450	1.470	1.450	1.480	1,376,000	2,013,720	1.4635	12.74	12.74	12.92	12.74	13.01	156,579	12.861	0.00%
2017-05-18	0	1.450	1.450	1.470	1.440	1.490	1,392,000	2,034,160	1.4613	12.74	12.74	12.92	12.65	13.09	158,400	12.842	-3.97%
2017-05-17	0	1.510	1.500	1.520	1.440	1.520	3,892,000	5,667,760	1.4563	13.27	13.18	13.36	12.65	13.36	442,883	12.797	2.03%
2017-05-16	0	1.480	1.450	1.480	1.460	1.490	852,000	1,254,600	1.4725	13.01	12.74	13.01	12.83	13.09	96,952	12.940	0.00%
2017-05-15	0	1.480	1.450	1.480	1.450	1.490	1,056,000	1,555,120	1.4727	13.01	12.74	13.01	12.74	13.09	120,166	12.941	0.00%
2017-05-12	0	1.480	1.460	1.480	1.450	1.500	1,064,000	1,573,880	1.4792	13.01	12.83	13.01	12.74	13.18	121,076	12.999	0.00%
2017-05-11	0	1.480	1.460	1.490	1.460	1.500	888,000	1,316,480	1.4825	13.01	12.83	13.09	12.83	13.18	101,048	13.028	-1.33%
2017-05-10	0	1.500	1.480	1.500	1.480	1.520	1,080,000	1,623,440	1.5032	13.18	13.01	13.18	13.01	13.36	122,897	13.210	2.74%
2017-05-09	0	1.460	1.460	1.490	1.450	1.490	1,060,000	1,568,120	1.4794	12.83	12.83	13.09	12.74	13.09	120,621	13.000	-1.35%
2017-05-08	0	1.480	1.450	1.480	1.450	1.510	1,140,000	1,681,680	1.4752	13.01	12.74	13.01	12.74	13.27	129,724	12.964	2.07%
2017-05-05	0	1.450	1.450	1.500	1.430	1.500	1,088,000	1,586,000	1.4577	12.74	12.74	13.18	12.57	13.18	123,807	12.810	0.00%
2017-05-04	0	1.450	1.450	1.500	1.450	1.540	1,520,000	2,286,080	1.5040	12.74	12.74	13.18	12.74	13.53	172,966	13.217	-3.33%
2017-05-02	0	1.500	1.480	1.500	1.500	1.580	1,400,000	2,125,840	1.5185	13.18	13.01	13.18	13.18	13.88	159,310	13.344	-2.60%
2017-04-28	0	1.540	1.520	1.540	1.500	1.540	640,000	977,400	1.5272	13.53	13.36	13.53	13.18	13.53	72,828	13.421	0.00%
2017-04-27	0	1.540	1.520	1.540	1.490	1.570	1,392,000	2,133,240	1.5325	13.53	13.36	13.53	13.09	13.80	158,400	13.467	1.99%
2017-04-26	0	1.510	1.510	1.530	1.460	1.540	1,620,000	2,440,720	1.5066	13.27	13.27	13.45	12.83	13.53	184,345	13.240	3.42%
2017-04-25	0	1.460	1.440	1.460	1.440	1.480	1,322,800	1,923,776	1.4543	12.83	12.65	12.83	12.65	13.01	150,526	12.780	2.10%
2017-04-24	0	1.430	1.430	1.440	1.420	1.460	1,076,000	1,547,280	1.4380	12.57	12.57	12.65	12.48	12.83	122,441	12.637	0.00%
2017-04-21	0	1.430	1.420	1.450	1.420	1.470	1,276,000	1,847,360	1.4478	12.57	12.48	12.74	12.48	12.92	145,200	12.723	-1.38%
2017-04-20	0	1.450	1.450	1.470	1.430	1.510	1,712,000	2,518,200	1.4709	12.74	12.74	12.92	12.57	13.27	194,814	12.926	-1.36%
2017-04-19	0	1.470	1.450	1.490	1.440	1.480	1,260,000	1,847,880	1.4666	12.92	12.74	13.09	12.65	13.01	143,379	12.888	0.00%
2017-04-18	0	1.470	1.440	1.470	1.420	1.490	928,000	1,361,400	1.4670	12.92	12.65	12.92	12.48	13.09	105,600	12.892	0.00%
2017-04-13	0	1.470	1.470	1.480	1.450	1.490	864,000	1,273,400	1.4738	12.92	12.92	13.01	12.74	13.09	98,317	12.952	0.00%
2017-04-12	0	1.470	1.470	1.490	1.450	1.500	1,084,000	1,601,640	1.4775	12.92	12.92	13.09	12.74	13.18	123,352	12.984	0.00%
2017-04-11	0	1.470	1.450	1.480	1.450	1.570	1,680,000	2,511,560	1.4950	12.92	12.74	13.01	12.74	13.80	191,172	13.138	-5.16%
2017-04-10	0	1.550	1.520	1.550	1.500	1.590	980,000	1,517,720	1.5487	13.62	13.36	13.62	13.18	13.97	111,517	13.610	0.65%
2017-04-07	0	1.540	1.540	1.580	1.520	1.580	1,080,000	1,671,320	1.5475	13.53	13.53	13.88	13.36	13.88	122,897	13.599	-1.28%
2017-04-06	0	1.560	1.560	1.580	1.550	1.620	1,236,000	1,961,520	1.5870	13.71	13.71	13.88	13.62	14.24	140,648	13.946	-2.50%
2017-04-05	0	1.600	1.590	1.610	1.450	1.630	1,576,000	2,405,520	1.5263	14.06	13.97	14.15	12.74	14.32	179,338	13.413	8.11%
2017-04-03	0	1.480	1.470	1.490	1.460	1.520	1,336,000	1,989,000	1.4888	13.01	12.92	13.09	12.83	13.36	152,028	13.083	-1.99%
2017-03-31	0	1.510	1.500	1.510	1.500	1.570	2,156,000	3,311,480	1.5359	13.27	13.18	13.27	13.18	13.80	245,338	13.498	-3.21%
2017-03-30	0	1.560	1.540	1.570	1.540	1.580	1,012,000	1,580,760	1.5620	13.71	13.53	13.80	13.53	13.88	115,159	13.727	0.00%
2017-03-29	0	1.560	1.550	1.560	1.540	1.600	856,000	1,353,040	1.5807	13.71	13.62	13.71	13.53	14.06	97,407	13.891	-1.89%
2017-03-28	0	1.590	1.550	1.590	1.580	1.610	828,000	1,320,480	1.5948	13.97	13.62	13.97	13.88	14.15	94,221	14.015	0.00%
2017-03-27	0	1.590	1.560	1.590	1.550	1.610	1,196,000	1,898,920	1.5877	13.97	13.71	13.97	13.62	14.15	136,097	13.953	-0.62%
2017-03-24	0	1.600	1.590	1.600	1.580	1.620	1,340,000	2,148,240	1.6032	14.06	13.97	14.06	13.88	14.24	152,483	14.088	0.00%
2017-03-23	0	1.600	1.600	1.610	1.580	1.640	1,380,000	2,215,400	1.6054	14.06	14.06	14.15	13.88	14.41	157,034	14.108	-0.62%
2017-03-22	0	1.610	1.590	1.620	1.600	1.660	1,252,000	2,025,680	1.6180	14.15	13.97	14.24	14.06	14.59	142,469	14.218	-1.83%
2017-03-21	0	1.640	1.640	1.650	1.630	1.670	768,000	1,270,400	1.6542	14.41	14.41	14.50	14.32	14.68	87,393	14.537	0.61%
2017-03-20	0	1.630	1.600	1.650	1.630	1.670	988,000	1,635,080	1.6549	14.32	14.06	14.50	14.32	14.68	112,428	14.543	-0.61%
2017-03-17	0	1.640	1.640	1.650	1.640	1.670	1,112,000	1,840,960	1.6555	14.41	14.41	14.50	14.41	14.68	126,538	14.549	-2.38%
2017-03-16	0	1.680	1.660	1.680	1.650	1.690	1,056,000	1,765,040	1.6714	14.76	14.59	14.76	14.50	14.85	120,166	14.688	0.60%
2017-03-15	0	1.670	1.650	1.680	1.640	1.690	1,204,000	2,002,520	1.6632	14.68	14.50	14.76	14.41	14.85	137,007	14.616	-0.60%
2017-03-14	0	1.680	1.670	1.690	1.630	1.710	1,628,000	2,712,720	1.6663	14.76	14.68	14.85	14.32	15.03	185,255	14.643	0.00%
2017-03-13	0	1.680	1.670	1.680	1.590	1.720	1,876,000	3,090,520	1.6474	14.76	14.68	14.76	13.97	15.12	213,476	14.477	4.35%
2017-03-10	0	1.610	1.590	1.610	1.540	1.620	1,248,000	1,975,640	1.5830	14.15	13.97	14.15	13.53	14.24	142,014	13.912	3.21%
2017-03-09	0	1.560	1.570	1.590	1.560	1.710	1,736,000	2,855,240	1.6447	13.71	13.80	13.97	13.71	15.03	197,545	14.454	-8.24%
2017-03-08	0	1.700	1.670	1.700	1.670	1.700	964,000	1,625,080	1.6858	14.94	14.68	14.94	14.68	14.94	109,697	14.814	-0.58%
2017-03-07	0	1.710	1.700	1.710	1.700	1.740	1,164,000	2,004,520	1.7221	15.03	14.94	15.03	14.94	15.29	132,455	15.134	-1.72%
2017-03-06	0	1.740	1.740	1.750	1.730	1.790	848,000	1,484,600	1.7507	15.29	15.29	15.38	15.20	15.73	96,497	15.385	-0.57%
2017-03-03	0	1.750	1.740	1.770	1.750	1.810	936,000	1,664,320	1.7781	15.38	15.29	15.55	15.38	15.91	106,510	15.626	-0.57%
2017-03-02	0	1.760	1.750	1.790	1.760	1.810	960,000	1,718,000	1.7896	15.47	15.38	15.73	15.47	15.91	109,241	15.727	-2.22%
2017-03-01	0	1.800	1.770	1.810	1.760	1.810	768,000	1,377,840	1.7941	15.82	15.55	15.91	15.47	15.91	87,393	15.766	0.00%
2017-02-28	0	1.800	1.800	1.820	1.780	1.850	1,312,000	2,374,640	1.8099	15.82	15.82	15.99	15.64	16.26	149,297	15.906	0.00%
2017-02-27	0	1.800	1.800	1.830	1.800	1.900	1,332,000	2,466,240	1.8515	15.82	15.82	16.08	15.82	16.70	151,572	16.271	-2.17%
2017-02-24	0	1.840	1.840	1.860	1.820	1.950	1,776,000	3,301,480	1.8589	16.17	16.17	16.35	15.99	17.14	202,097	16.336	-3.66%
2017-02-23	0	1.910	1.890	1.910	1.900	1.940	872,000	1,671,920	1.9173	16.78	16.61	16.78	16.70	17.05	99,228	16.849	-2.05%
2017-02-22	0	1.950	1.920	1.950	1.920	1.990	1,196,000	2,342,280	1.9584	17.14	16.87	17.14	16.87	17.49	136,097	17.210	-1.02%
2017-02-21	0	1.970	1.960	1.980	1.960	2.050	1,572,800	3,135,512	1.9936	17.31	17.22	17.40	17.22	18.02	178,974	17.519	-1.99%
2017-02-20	0	2.010	2.010	2.020	1.950	2.020	6,760,000	13,288,600	1.9658	17.66	17.66	17.75	17.14	17.75	769,241	17.275	2.55%
2017-02-17	0	1.960	1.960	1.980	1.950	2.000	1,580,000	3,123,000	1.9766	17.22	17.22	17.40	17.14	17.58	179,793	17.370	0.00%
2017-02-16	0	1.960	1.950	1.970	1.950	2.030	984,000	1,950,240	1.9820	17.22	17.14	17.31	17.14	17.84	111,972	17.417	-1.51%
2017-02-15	0	1.990	1.990	2.000	1.960	2.020	1,540,000	3,061,360	1.9879	17.49	17.49	17.58	17.22	17.75	175,241	17.469	0.00%
2017-02-14	0	1.990	1.980	1.990	1.890	1.990	1,132,000	2,201,040	1.9444	17.49	17.40	17.49	16.61	17.49	128,814	17.087	5.29%
2017-02-13	0	1.890	1.890	1.900	1.860	1.900	1,020,000	1,925,160	1.8874	16.61	16.61	16.70	16.35	16.70	116,069	16.586	1.61%
2017-02-10	0	1.860	1.850	1.870	1.850	1.980	1,816,000	3,419,800	1.8831	16.35	16.26	16.43	16.26	17.40	206,648	16.549	-4.12%
2017-02-09	0	1.940	1.940	1.950	1.940	2.000	1,144,000	2,251,840	1.9684	17.05	17.05	17.14	17.05	17.58	130,179	17.298	-1.52%
2017-02-08	0	1.970	1.980	1.990	1.970	2.050	1,608,000	3,207,840	1.9949	17.31	17.40	17.49	17.31	18.02	182,979	17.531	0.51%
2017-02-07	0	1.960	1.980	1.990	1.960	2.010	1,708,000	3,384,600	1.9816	17.22	17.40	17.49	17.22	17.66	194,359	17.414	-2.49%
2017-02-06	0	2.010	2.000	2.010	1.970	2.030	1,980,000	3,959,240	1.9996	17.66	17.58	17.66	17.31	17.84	225,310	17.572	0.00%
2017-02-03	0	2.010	2.000	2.020	1.960	2.140	4,156,000	8,497,320	2.0446	17.66	17.58	17.75	17.22	18.81	472,924	17.968	-5.19%
2017-02-02	0	2.120	2.120	2.130	1.900	2.290	9,908,000	21,009,600	2.1205	18.63	18.63	18.72	16.70	20.12	1,127,462	18.634	12.17%
2017-02-01	0	1.890	1.890	1.900	1.500	1.930	5,632,000	9,633,520	1.7105	16.61	16.61	16.70	13.18	16.96	640,883	15.032	23.53%
2017-01-27	0	1.530	1.520	1.540	1.520	1.560	772,000	1,189,760	1.5411	13.45	13.36	13.53	13.36	13.71	87,848	13.543	0.66%
2017-01-26	0	1.520	1.510	1.520	1.360	1.550	10,200,000	14,890,680	1.4599	13.36	13.27	13.36	11.95	13.62	1,160,690	12.829	-1.94%
2017-01-25	0	1.550	1.540	1.550	1.550	1.640	2,720,000	4,314,720	1.5863	13.62	13.53	13.62	13.62	14.41	309,517	13.940	-4.32%
2017-01-24	0	1.620	1.610	1.630	1.610	1.720	1,812,000	3,006,920	1.6594	14.24	14.15	14.32	14.15	15.12	206,193	14.583	-4.14%
2017-01-23	0	1.690	1.670	1.690	1.660	1.740	1,432,000	2,431,480	1.6980	14.85	14.68	14.85	14.59	15.29	162,952	14.921	-2.87%
2017-01-20	0	1.740	1.730	1.750	1.690	1.740	1,016,000	1,740,760	1.7133	15.29	15.20	15.38	14.85	15.29	115,614	15.057	0.58%
2017-01-19	0	1.730	1.700	1.730	1.700	1.730	860,000	1,470,880	1.7103	15.20	14.94	15.20	14.94	15.20	97,862	15.030	1.76%
2017-01-18	0	1.700	1.690	1.700	1.700	1.720	1,020,000	1,737,440	1.7034	14.94	14.85	14.94	14.94	15.12	116,069	14.969	0.00%
2017-01-17	0	1.700	1.690	1.710	1.700	1.730	1,524,000	2,606,480	1.7103	14.94	14.85	15.03	14.94	15.20	173,421	15.030	-1.16%
2017-01-16	0	1.720	1.700	1.720	1.700	1.740	1,220,000	2,098,040	1.7197	15.12	14.94	15.12	14.94	15.29	138,828	15.113	-0.58%
2017-01-13	0	1.730	1.740	1.760	1.730	1.770	968,000	1,698,800	1.7550	15.20	15.29	15.47	15.20	15.55	110,152	15.422	-1.70%
2017-01-12	0	1.760	1.750	1.770	1.710	1.790	1,360,000	2,385,720	1.7542	15.47	15.38	15.55	15.03	15.73	154,759	15.416	1.73%
2017-01-11	0	1.730	1.730	1.740	1.720	1.740	760,000	1,314,600	1.7297	15.20	15.20	15.29	15.12	15.29	86,483	15.201	-0.57%
2017-01-10	0	1.740	1.740	1.750	1.720	1.770	960,000	1,675,080	1.7449	15.29	15.29	15.38	15.12	15.55	109,241	15.334	0.58%
2017-01-09	0	1.730	1.730	1.740	1.720	1.770	872,000	1,526,960	1.7511	15.20	15.20	15.29	15.12	15.55	99,228	15.388	-0.57%
2017-01-06	0	1.740	1.740	1.760	1.730	1.830	1,748,000	3,097,600	1.7721	15.29	15.29	15.47	15.20	16.08	198,910	15.573	-2.25%
2017-01-05	0	1.780	1.770	1.780	1.750	1.830	780,000	1,382,000	1.7718	15.64	15.55	15.64	15.38	16.08	88,759	15.570	-2.73%
2017-01-04	0	1.830	1.830	1.840	1.820	1.880	756,000	1,390,440	1.8392	16.08	16.08	16.17	15.99	16.52	86,028	16.163	-1.61%
2017-01-03	0	1.860	1.870	1.880	1.830	1.940	260,000	487,640	1.8755	16.35	16.43	16.52	16.08	17.05	29,586	16.482	2.20%
2016-12-30	0	1.820	1.810	1.850	1.810	1.850	136,000	248,120	1.8244	15.99	15.91	16.26	15.91	16.26	15,476	16.033	-1.62%
2016-12-29	0	1.850	1.810	1.850	1.800	1.860	220,000	400,360	1.8198	16.26	15.91	16.26	15.82	16.35	25,034	15.992	0.00%
2016-12-28	0	1.850	1.840	1.880	1.840	1.870	368,000	683,760	1.8580	16.26	16.17	16.52	16.17	16.43	41,876	16.328	1.09%
2016-12-23	0	1.830	1.830	1.860	1.830	1.890	252,000	470,320	1.8663	16.08	16.08	16.35	16.08	16.61	28,676	16.401	-2.14%
2016-12-22	0	1.870	1.850	1.870	1.840	1.900	992,000	1,853,640	1.8686	16.43	16.26	16.43	16.17	16.70	112,883	16.421	1.08%
2016-12-21	0	1.850	1.830	1.850	1.830	1.910	952,000	1,767,680	1.8568	16.26	16.08	16.26	16.08	16.78	108,331	16.317	-2.12%
2016-12-20	0	1.890	1.870	1.890	1.880	1.930	740,000	1,401,800	1.8943	16.61	16.43	16.61	16.52	16.96	84,207	16.647	-1.56%
2016-12-19	0	1.920	1.900	1.920	1.890	1.950	940,000	1,805,960	1.9212	16.87	16.70	16.87	16.61	17.14	106,966	16.884	0.52%
2016-12-16	0	1.910	1.880	1.910	1.860	1.960	1,404,000	2,662,720	1.8965	16.78	16.52	16.78	16.35	17.22	159,766	16.666	0.53%
2016-12-15	0	1.900	1.900	1.910	1.880	1.990	2,634,000	5,040,820	1.9138	16.70	16.70	16.78	16.52	17.49	299,731	16.818	-5.47%
2016-12-14	0	2.010	1.990	2.010	1.970	2.080	2,404,000	4,865,160	2.0238	17.66	17.49	17.66	17.31	18.28	273,559	17.785	1.01%
2016-12-13	0	1.990	1.980	1.990	1.760	2.040	5,656,000	10,861,840	1.9204	17.49	17.40	17.49	15.47	17.93	643,614	16.876	11.80%
2016-12-12	0	1.780	1.780	1.790	1.720	2.060	6,426,000	11,781,360	1.8334	15.64	15.64	15.73	15.12	18.10	731,234	16.112	-14.01%
2016-12-09	0	2.070	2.070	2.080	2.050	2.140	1,540,000	3,198,840	2.0772	18.19	18.19	18.28	18.02	18.81	175,241	18.254	-3.27%
2016-12-08	0	2.140	2.130	2.150	2.040	2.160	5,254,000	10,960,410	2.0861	18.81	18.72	18.89	17.93	18.98	597,869	18.332	0.47%
2016-12-07	0	2.130	2.120	2.140	2.110	2.400	9,216,000	20,162,040	2.1877	18.72	18.63	18.81	18.54	21.09	1,048,717	19.225	-9.36%
2016-12-06	0	2.350	2.340	2.350	2.350	2.490	2,684,000	6,449,760	2.4030	20.65	20.56	20.65	20.65	21.88	305,421	21.118	-6.37%
2016-12-05	0	2.510	2.470	2.510	2.290	2.560	2,956,000	7,284,400	2.4643	22.06	21.71	22.06	20.12	22.50	336,372	21.656	0.40%
2016-12-02	0	2.500	2.450	2.500	2.450	2.550	1,956,000	4,878,080	2.4939	21.97	21.53	21.97	21.53	22.41	222,579	21.916	-2.34%
2016-12-01	0	2.560	2.550	2.560	2.500	2.630	1,120,200	2,881,342	2.5722	22.50	22.41	22.50	21.97	23.11	127,471	22.604	-0.78%
2016-11-30	0	2.580	2.580	2.600	2.570	2.760	1,872,000	4,929,680	2.6334	22.67	22.67	22.85	22.58	24.25	213,021	23.142	-5.49%
2016-11-29	0	2.730	2.700	2.740	2.650	2.750	1,568,000	4,251,720	2.7116	23.99	23.73	24.08	23.29	24.17	178,428	23.829	-0.36%
2016-11-28	0	2.740	2.730	2.740	2.640	2.780	2,584,000	7,027,280	2.7195	24.08	23.99	24.08	23.20	24.43	294,041	23.899	2.62%
2016-11-25	0	2.670	2.660	2.680	2.560	2.690	3,112,000	8,228,880	2.6442	23.46	23.38	23.55	22.50	23.64	354,124	23.237	3.09%
2016-11-24	0	2.590	2.580	2.590	2.580	2.640	2,096,000	5,476,000	2.6126	22.76	22.67	22.76	22.67	23.20	238,510	22.959	-1.52%
2016-11-23	0	2.630	2.610	2.640	2.420	2.650	7,996,000	20,523,280	2.5667	23.11	22.94	23.20	21.27	23.29	909,890	22.556	7.79%
2016-11-22	0	2.440	2.430	2.440	2.140	3.050	30,328,000	75,625,640	2.4936	21.44	21.35	21.44	18.81	26.80	3,451,117	21.913	-19.47%
2016-11-21	0	3.030	3.020	3.040	2.950	3.230	5,964,000	18,221,680	3.0553	26.63	26.54	26.72	25.92	28.38	678,662	26.849	-7.34%
2016-11-18	0	3.270	3.250	3.270	3.230	3.270	1,260,000	4,102,960	3.2563	28.74	28.56	28.74	28.38	28.74	143,379	28.616	-0.30%
2016-11-17	0	3.280	3.280	3.310	3.230	3.390	2,062,800	6,795,564	3.2943	28.82	28.82	29.09	28.38	29.79	234,732	28.950	-0.91%
2016-11-16	0	3.310	3.300	3.310	3.030	3.370	12,008,000	39,273,560	3.2706	29.09	29.00	29.09	26.63	29.62	1,366,428	28.742	9.60%
2016-11-15	0	3.020	3.020	3.030	2.980	3.030	688,000	2,064,400	3.0006	26.54	26.54	26.63	26.19	26.63	78,290	26.369	0.33%
2016-11-14	0	3.010	3.010	3.020	2.970	3.030	2,456,000	7,365,720	2.9991	26.45	26.45	26.54	26.10	26.63	279,476	26.355	0.00%
2016-11-11	0	3.010	3.010	3.020	2.960	3.020	2,728,000	8,177,400	2.9976	26.45	26.45	26.54	26.01	26.54	310,428	26.342	1.69%
2016-11-10	0	2.960	2.950	2.960	2.900	3.000	3,740,000	11,089,280	2.9650	26.01	25.92	26.01	25.48	26.36	425,586	26.056	4.23%
2016-11-09	0	2.840	2.840	2.850	2.720	2.910	7,506,000	20,883,780	2.7823	24.96	24.96	25.05	23.90	25.57	854,131	24.450	-3.07%
2016-11-08	0	2.930	2.910	2.960	2.900	2.980	1,484,000	4,374,240	2.9476	25.75	25.57	26.01	25.48	26.19	168,869	25.903	-2.33%
2016-11-07	0	3.000	3.000	3.010	2.950	3.020	1,916,000	5,731,920	2.9916	26.36	26.36	26.45	25.92	26.54	218,028	26.290	-0.33%
2016-11-04	0	3.010	3.010	3.020	2.980	3.050	1,976,000	5,954,960	3.0136	26.45	26.45	26.54	26.19	26.80	224,855	26.484	-1.63%
2016-11-03	0	3.060	3.040	3.070	2.820	3.080	9,384,000	28,337,360	3.0198	26.89	26.72	26.98	24.78	27.07	1,067,834	26.537	5.88%
2016-11-02	0	2.890	2.890	2.900	2.870	2.980	1,352,000	3,944,360	2.9174	25.40	25.40	25.48	25.22	26.19	153,848	25.638	-3.99%
2016-11-01	0	3.010	2.980	3.010	2.910	3.040	4,386,000	13,053,960	2.9763	26.45	26.19	26.45	25.57	26.72	499,097	26.155	-0.33%
2016-10-31	0	3.020	3.010	3.020	2.680	3.020	6,508,000	18,733,000	2.8785	26.54	26.45	26.54	23.55	26.54	740,566	25.296	5.59%
2016-10-28	0	2.860	2.850	2.880	2.740	3.050	5,896,000	16,842,760	2.8566	25.13	25.05	25.31	24.08	26.80	670,924	25.104	-6.23%
2016-10-27	0	3.050	3.040	3.050	2.950	3.080	5,730,000	17,237,420	3.0083	26.80	26.72	26.80	25.92	27.07	652,034	26.436	3.39%
2016-10-26	0	2.950	2.950	2.960	2.910	2.970	6,044,100	17,842,247	2.9520	25.92	25.92	26.01	25.57	26.10	687,777	25.942	1.37%
2016-10-25	0	2.910	2.900	2.910	2.880	2.930	4,926,000	14,342,700	2.9116	25.57	25.48	25.57	25.31	25.75	560,545	25.587	0.00%
2016-10-24	0	2.910	2.880	2.900	2.760	2.970	10,624,000	30,862,040	2.9049	25.57	25.31	25.48	24.25	26.10	1,208,938	25.528	5.82%
2016-10-20	0	2.750	2.750	2.770	2.710	2.820	3,612,000	10,010,360	2.7714	24.17	24.17	24.34	23.82	24.78	411,021	24.355	-0.36%
2016-10-19	0	2.760	2.740	2.750	2.740	2.940	5,508,000	15,806,120	2.8697	24.25	24.08	24.17	24.08	25.84	626,772	25.218	-4.17%
2016-10-18	0	2.880	2.880	2.890	2.710	2.890	13,440,000	37,650,800	2.8014	25.31	25.31	25.40	23.82	25.40	1,529,379	24.618	6.27%
2016-10-17	0	2.710	2.700	2.710	2.370	2.730	10,370,000	27,160,460	2.6191	23.82	23.73	23.82	20.83	23.99	1,180,034	23.017	14.35%
2016-10-14	0	2.370	2.360	2.390	2.150	2.550	9,368,000	21,873,320	2.3349	20.83	20.74	21.00	18.89	22.41	1,066,014	20.519	-6.32%
2016-10-13	0	2.530	2.520	2.540	2.470	2.560	6,136,000	15,428,920	2.5145	22.23	22.15	22.32	21.71	22.50	698,234	22.097	2.02%
2016-10-12	0	2.480	2.480	2.490	2.350	2.540	6,990,000	17,329,800	2.4792	21.79	21.79	21.88	20.65	22.32	795,414	21.787	5.08%
2016-10-11	0	2.360	2.350	2.360	2.160	2.390	7,226,000	16,591,900	2.2961	20.74	20.65	20.74	18.98	21.00	822,269	20.178	7.76%
2016-10-07	0	2.190	2.180	2.190	2.080	2.200	5,736,000	12,240,680	2.1340	19.25	19.16	19.25	18.28	19.33	652,717	18.753	1.39%
2016-10-06	0	2.160	2.160	2.170	2.080	2.220	6,922,000	14,813,580	2.1401	18.98	18.98	19.07	18.28	19.51	787,676	18.807	3.35%
2016-10-05	0	2.090	2.090	2.100	1.820	2.140	15,056,000	30,077,760	1.9977	18.37	18.37	18.45	15.99	18.81	1,713,269	17.556	15.47%
2016-10-04	0	1.810	1.800	1.810	1.790	1.840	3,428,000	6,200,560	1.8088	15.91	15.82	15.91	15.73	16.17	390,083	15.895	1.12%
2016-10-03	0	1.790	1.780	1.790	1.720	1.850	5,792,000	10,373,920	1.7911	15.73	15.64	15.73	15.12	16.26	659,090	15.740	5.29%
2016-09-30	0	1.700	1.700	1.720	1.700	1.880	12,536,000	22,400,280	1.7869	14.94	14.94	15.12	14.94	16.52	1,426,510	15.703	-3.41%
2016-09-29	0	1.760	1.730	1.760	1.650	1.820	13,696,000	23,857,440	1.7419	15.47	15.20	15.47	14.50	15.99	1,558,510	15.308	6.67%
2016-09-28	0	1.650	1.640	1.650	1.480	1.690	9,040,000	14,356,440	1.5881	14.50	14.41	14.50	13.01	14.85	1,028,690	13.956	11.49%
2016-09-27	0	1.480	1.470	1.490	1.480	1.510	3,080,000	4,604,960	1.4951	13.01	12.92	13.09	13.01	13.27	350,483	13.139	0.00%
2016-09-26	0	1.480	1.470	1.480	1.470	1.510	3,280,000	4,886,320	1.4897	13.01	12.92	13.01	12.92	13.27	373,241	13.092	0.00%
2016-09-23	0	1.480	1.470	1.490	1.450	1.500	3,812,000	5,653,840	1.4832	13.01	12.92	13.09	12.74	13.18	433,779	13.034	1.37%
2016-09-22	0	1.460	1.440	1.460	1.440	1.480	2,736,000	3,979,040	1.4543	12.83	12.65	12.83	12.65	13.01	311,338	12.780	0.00%
2016-09-21	0	1.460	1.450	1.460	1.440	1.470	2,608,000	3,783,680	1.4508	12.83	12.74	12.83	12.65	12.92	296,772	12.749	1.39%
2016-09-20	0	1.440	1.430	1.440	1.430	1.460	2,312,000	3,332,680	1.4415	12.65	12.57	12.65	12.57	12.83	263,090	12.667	-1.37%
2016-09-19	0	1.460	1.450	1.460	1.450	1.460	2,384,000	3,476,000	1.4581	12.83	12.74	12.83	12.74	12.83	271,283	12.813	0.69%
2016-09-15	0	1.450	1.420	1.450	1.420	1.450	3,796,000	5,423,640	1.4288	12.74	12.48	12.74	12.48	12.74	431,959	12.556	1.40%
2016-09-14	0	1.430	1.410	1.430	1.400	1.460	2,364,000	3,365,120	1.4235	12.57	12.39	12.57	12.30	12.83	269,007	12.509	0.00%
2016-09-13	0	1.430	1.430	1.440	1.430	1.480	2,824,000	4,089,200	1.4480	12.57	12.57	12.65	12.57	13.01	321,352	12.725	-0.69%
2016-09-12	0	1.440	1.430	1.450	1.440	1.480	3,616,000	5,251,520	1.4523	12.65	12.57	12.74	12.65	13.01	411,476	12.763	-2.70%
2016-09-09	0	1.480	1.460	1.480	1.460	1.500	3,316,000	4,914,760	1.4821	13.01	12.83	13.01	12.83	13.18	377,338	13.025	0.68%
2016-09-08	0	1.470	1.460	1.470	1.450	1.500	2,876,000	4,238,480	1.4737	12.92	12.83	12.92	12.74	13.18	327,269	12.951	-0.68%
2016-09-07	0	1.480	1.460	1.490	1.470	1.490	2,608,000	3,861,120	1.4805	13.01	12.83	13.09	12.92	13.09	296,772	13.010	0.00%
2016-09-06	0	1.480	1.480	1.490	1.470	1.520	2,724,000	4,082,960	1.4989	13.01	13.01	13.09	12.92	13.36	309,972	13.172	-2.63%
2016-09-05	0	1.520	1.500	1.520	1.500	1.540	2,660,000	4,027,240	1.5140	13.36	13.18	13.36	13.18	13.53	302,690	13.305	0.00%
2016-09-02	0	1.520	1.500	1.510	1.450	1.540	4,276,000	6,420,640	1.5016	13.36	13.18	13.27	12.74	13.53	486,579	13.195	4.83%
2016-09-01	0	1.450	1.450	1.460	1.450	1.480	3,032,000	4,438,480	1.4639	12.74	12.74	12.83	12.74	13.01	345,021	12.864	-0.68%
2016-08-31	0	1.460	1.450	1.470	1.450	1.500	3,488,000	5,126,520	1.4698	12.83	12.74	12.92	12.74	13.18	396,910	12.916	-0.68%
2016-08-30	0	1.470	1.460	1.470	1.450	1.490	3,328,000	4,880,560	1.4665	12.92	12.83	12.92	12.74	13.09	378,703	12.888	0.68%
2016-08-29	0	1.460	1.440	1.460	1.450	1.480	3,152,000	4,614,960	1.4641	12.83	12.65	12.83	12.74	13.01	358,676	12.867	0.00%
2016-08-26	0	1.460	1.460	1.490	1.450	1.500	3,820,000	5,634,840	1.4751	12.83	12.83	13.09	12.74	13.18	434,690	12.963	0.00%
2016-08-25	0	1.460	1.450	1.470	1.450	1.490	3,388,000	4,951,400	1.4615	12.83	12.74	12.92	12.74	13.09	385,531	12.843	-1.35%
2016-08-24	0	1.480	1.480	1.500	1.400	1.520	14,106,000	20,360,340	1.4434	13.01	13.01	13.18	12.30	13.36	1,605,166	12.684	-1.99%
2016-08-23	0	1.510	1.500	1.520	1.500	1.680	10,916,000	17,288,200	1.5837	13.27	13.18	13.36	13.18	14.76	1,242,166	13.918	-10.65%
2016-08-22	0	1.690	1.670	1.690	1.670	1.700	6,732,000	11,313,680	1.6806	14.85	14.68	14.85	14.68	14.94	766,055	14.769	0.60%
2016-08-19	0	1.680	1.670	1.680	1.670	1.700	6,024,000	10,108,760	1.6781	14.76	14.68	14.76	14.68	14.94	685,490	14.747	0.00%
2016-08-18	0	1.680	1.670	1.680	1.670	1.690	6,440,000	10,823,600	1.6807	14.76	14.68	14.76	14.68	14.85	732,828	14.770	1.20%
2016-08-17	0	1.660	1.660	1.680	1.660	1.690	6,884,000	11,555,880	1.6787	14.59	14.59	14.76	14.59	14.85	783,352	14.752	-1.19%
2016-08-16	0	1.680	1.670	1.690	1.640	1.690	8,232,000	13,696,640	1.6638	14.76	14.68	14.85	14.41	14.85	936,745	14.622	0.60%
2016-08-15	0	1.670	1.660	1.670	1.650	1.700	7,444,000	12,461,560	1.6740	14.68	14.59	14.68	14.50	14.94	847,076	14.711	0.00%
2016-08-12	0	1.670	1.650	1.660	1.650	1.680	6,896,000	11,521,760	1.6708	14.68	14.50	14.59	14.50	14.76	784,717	14.683	0.60%
2016-08-11	0	1.660	1.650	1.660	1.640	1.690	8,056,000	13,396,920	1.6630	14.59	14.50	14.59	14.41	14.85	916,717	14.614	1.22%
2016-08-10	0	1.640	1.640	1.650	1.630	1.700	7,360,000	12,289,440	1.6698	14.41	14.41	14.50	14.32	14.94	837,517	14.674	0.00%
2016-08-09	0	1.640	1.630	1.640	1.620	1.670	6,628,000	10,910,200	1.6461	14.41	14.32	14.41	14.24	14.68	754,221	14.466	0.00%
2016-08-08	0	1.640	1.630	1.650	1.490	1.660	7,580,000	11,920,400	1.5726	14.41	14.32	14.50	13.09	14.59	862,552	13.820	9.33%
2016-08-05	0	1.500	1.490	1.500	1.460	1.510	6,028,000	8,973,240	1.4886	13.18	13.09	13.18	12.83	13.27	685,945	13.082	2.04%
2016-08-04	0	1.470	1.470	1.480	1.460	1.520	5,144,000	7,653,720	1.4879	12.92	12.92	13.01	12.83	13.36	585,352	13.075	0.00%
2016-08-03	0	1.470	1.450	1.470	1.440	1.490	4,620,000	6,777,880	1.4671	12.92	12.74	12.92	12.65	13.09	525,724	12.892	0.00%
2016-08-01	0	1.470	1.470	1.490	1.470	1.520	3,600,000	5,376,560	1.4935	12.92	12.92	13.09	12.92	13.36	409,655	13.125	0.00%
2016-07-29	0	1.470	1.470	1.490	1.440	1.490	6,104,000	8,977,600	1.4708	12.92	12.92	13.09	12.65	13.09	694,593	12.925	0.68%
2016-07-28	0	1.460	1.450	1.460	1.440	1.490	4,772,000	6,976,120	1.4619	12.83	12.74	12.83	12.65	13.09	543,021	12.847	0.00%
2016-07-27	0	1.460	1.440	1.460	1.430	1.520	6,280,000	9,177,080	1.4613	12.83	12.65	12.83	12.57	13.36	714,621	12.842	-0.68%
2016-07-26	0	1.470	1.460	1.470	1.470	1.600	10,700,000	16,402,880	1.5330	12.92	12.83	12.92	12.92	14.06	1,217,586	13.472	-3.29%
2016-07-25	0	1.520	1.530	1.540	1.260	1.540	16,440,000	23,056,080	1.4024	13.36	13.45	13.53	11.07	13.53	1,870,759	12.324	17.83%
2016-07-22	1	-	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	0.00%
2016-07-21	0	1.290	1.280	1.290	1.280	1.320	1,696,000	2,216,440	1.3069	11.34	11.25	11.34	11.25	11.60	192,993	11.485	0.00%
2016-07-20	0	1.290	1.280	1.290	1.290	1.330	1,528,000	1,997,480	1.3073	11.34	11.25	11.34	11.34	11.69	173,876	11.488	-2.27%
2016-07-19	0	1.320	1.310	1.320	1.290	1.340	1,048,000	1,379,360	1.3162	11.60	11.51	11.60	11.34	11.78	119,255	11.566	1.54%
2016-07-18	0	1.300	1.290	1.300	1.290	1.330	1,004,000	1,312,080	1.3069	11.42	11.34	11.42	11.34	11.69	114,248	11.484	0.78%
2016-07-15	0	1.290	1.290	1.300	1.250	1.310	2,252,000	2,859,840	1.2699	11.34	11.34	11.42	10.98	11.51	256,262	11.160	1.57%
2016-07-14	0	1.270	1.270	1.280	1.240	1.350	1,548,000	1,997,200	1.2902	11.16	11.16	11.25	10.90	11.86	176,152	11.338	-5.93%
2016-07-13	0	1.350	1.340	1.360	1.330	1.360	1,256,000	1,683,160	1.3401	11.86	11.78	11.95	11.69	11.95	142,924	11.777	1.50%
2016-07-12	0	1.330	1.330	1.340	1.330	1.400	6,116,000	8,322,520	1.3608	11.69	11.69	11.78	11.69	12.30	695,959	11.958	1.53%
2016-07-11	0	1.310	1.310	1.320	1.180	1.330	3,876,000	5,001,400	1.2904	11.51	11.51	11.60	10.37	11.69	441,062	11.339	11.02%
2016-07-08	0	1.180	1.170	1.180	1.160	1.190	652,000	765,360	1.1739	10.37	10.28	10.37	10.19	10.46	74,193	10.316	-0.84%
2016-07-07	0	1.190	1.180	1.190	1.060	1.230	5,312,000	6,255,440	1.1776	10.46	10.37	10.46	9.315	10.81	604,469	10.349	13.33%
2016-07-06	0	1.050	1.050	1.060	1.010	1.050	1,496,000	1,545,000	1.0328	9.227	9.227	9.315	8.876	9.227	170,234	9.0757	6.06%
2016-07-05	0	0.990	0.980	0.990	0.990	1.120	2,496,000	2,588,920	1.0372	8.700	8.612	8.700	8.700	9.842	284,028	9.1150	-8.33%
2016-07-04	0	1.080	1.070	1.120	1.080	1.140	676,000	748,040	1.1066	9.491	9.403	9.842	9.491	10.02	76,924	9.7244	-1.82%
2016-06-30	0	1.100	1.100	1.120	1.100	1.120	196,000	217,000	1.1071	9.667	9.667	9.842	9.667	9.842	22,303	9.7294	-1.79%
2016-06-29	0	1.120	1.120	1.130	1.120	1.130	408,000	457,120	1.1204	9.842	9.842	9.930	9.842	9.930	46,428	9.8459	-0.88%
2016-06-28	0	1.130	1.130	1.140	1.120	1.140	148,000	165,920	1.1211	9.930	9.930	10.02	9.842	10.02	16,841	9.8519	-0.88%
2016-06-27	0	1.140	1.110	1.150	1.080	1.140	180,000	202,000	1.1222	10.02	9.755	10.11	9.491	10.02	20,483	9.8620	2.70%
2016-06-24	0	1.110	1.100	1.120	1.070	1.140	1,736,000	1,913,240	1.1021	9.755	9.667	9.842	9.403	10.02	197,545	9.6851	-0.89%
2016-06-23	0	1.120	1.110	1.130	1.050	1.130	2,020,000	2,228,320	1.1031	9.842	9.755	9.930	9.227	9.930	229,862	9.6942	7.69%
2016-06-22	0	1.040	1.050	1.070	1.040	1.140	2,995,200	3,269,880	1.0917	9.139	9.227	9.403	9.139	10.02	340,833	9.5938	2.97%
2016-06-21	0	1.010	1.010	1.020	1.010	1.030	604,000	615,200	1.0185	8.876	8.876	8.964	8.876	9.052	68,731	8.9508	0.00%
2016-06-20	0	1.010	1.010	1.020	1.010	1.090	3,940,000	4,061,120	1.0307	8.876	8.876	8.964	8.876	9.579	448,345	9.0580	0.00%
2016-06-17	0	1.010	1.000	1.010	1.010	1.050	1,592,000	1,638,800	1.0294	8.876	8.788	8.876	8.876	9.227	181,159	9.0462	0.00%
2016-06-16	0	1.010	1.010	1.050	1.010	1.060	580,000	599,760	1.0341	8.876	8.876	9.227	8.876	9.315	66,000	9.0873	-3.81%
2016-06-15	0	1.050	1.050	1.070	1.050	1.070	1,372,000	1,452,960	1.0590	9.227	9.227	9.403	9.227	9.403	156,124	9.3064	0.00%
2016-06-14	0	1.050	1.040	1.050	1.050	1.120	1,856,000	1,998,960	1.0770	9.227	9.139	9.227	9.227	9.842	211,200	9.4648	-6.25%
2016-06-13	0	1.120	1.120	1.150	1.120	1.160	908,000	1,028,880	1.1331	9.842	9.842	10.11	9.842	10.19	103,324	9.9578	-3.45%
2016-06-10	0	1.160	1.150	1.160	1.160	1.210	944,000	1,121,360	1.1879	10.19	10.11	10.19	10.19	10.63	107,421	10.439	-2.52%
2016-06-08	0	1.190	1.180	1.190	1.190	1.220	592,000	711,960	1.2026	10.46	10.37	10.46	10.46	10.72	67,366	10.569	-3.25%
2016-06-07	0	1.230	1.220	1.230	1.200	1.230	1,104,000	1,337,160	1.2112	10.81	10.72	10.81	10.55	10.81	125,628	10.644	2.50%
2016-06-06	0	1.200	1.210	1.240	1.200	1.350	3,176,000	4,021,760	1.2663	10.55	10.63	10.90	10.55	11.86	361,407	11.128	-6.25%
2016-06-03	0	1.280	1.270	1.300	1.280	1.300	152,000	196,320	1.2916	11.25	11.16	11.42	11.25	11.42	17,297	11.350	-1.54%
2016-06-02	0	1.300	1.280	1.300	1.300	1.300	8,000	10,400	1.3000	11.42	11.25	11.42	11.42	11.42	910	11.424	-0.76%
2016-06-01	0	1.310	1.290	1.320	1.310	1.310	132,000	172,920	1.3100	11.51	11.34	11.60	11.51	11.51	15,021	11.512	0.00%
2016-05-31	0	1.310	1.300	1.310	1.260	1.310	204,000	264,440	1.2963	11.51	11.42	11.51	11.07	11.51	23,214	11.392	3.97%
2016-05-30	0	1.260	1.240	1.290	1.250	1.290	68,000	85,680	1.2600	11.07	10.90	11.34	10.98	11.34	7,738	11.073	0.00%
2016-05-27	0	1.260	1.260	1.290	1.250	1.260	32,000	40,120	1.2538	11.07	11.07	11.34	10.98	11.07	3,641	11.018	0.80%
2016-05-26	0	1.250	1.250	1.290	1.230	1.250	16,000	19,920	1.2450	10.98	10.98	11.34	10.81	10.98	1,821	10.941	-0.79%
2016-05-25	0	1.260	1.260	1.290	1.200	1.280	588,000	734,600	1.2493	11.07	11.07	11.34	10.55	11.25	66,910	10.979	0.00%
2016-05-24	0	1.260	1.250	1.280	1.260	1.260	8,000	10,080	1.2600	11.07	10.98	11.25	11.07	11.07	910	11.073	0.00%
2016-05-23	0	1.260	1.260	1.280	1.260	1.260	24,000	30,240	1.2600	11.07	11.07	11.25	11.07	11.07	2,731	11.073	0.00%
2016-05-20	0	1.260	1.250	1.300	1.250	1.260	96,000	120,520	1.2554	11.07	10.98	11.42	10.98	11.07	10,924	11.032	0.00%
2016-05-19	0	1.260	1.260	1.290	1.260	1.260	16,000	20,160	1.2600	11.07	11.07	11.34	11.07	11.07	1,821	11.073	-3.08%
2016-05-18	0	1.300	1.260	1.300	1.290	1.310	236,000	307,120	1.3014	11.42	11.07	11.42	11.34	11.51	26,855	11.436	4.00%
2016-05-17	0	1.250	1.240	1.290	1.240	1.250	60,000	74,520	1.2420	10.98	10.90	11.34	10.90	10.98	6,828	10.915	0.00%
2016-05-16	0	1.250	1.230	1.250	1.260	1.260	4,000	5,040	1.2600	10.98	10.81	10.98	11.07	11.07	455	11.073	-0.79%
2016-05-13	0	1.260	1.240	1.280	1.260	1.260	232,000	292,320	1.2600	11.07	10.90	11.25	11.07	11.07	26,400	11.073	0.00%
2016-05-12	0	1.260	1.260	1.290	1.260	1.260	2,040,000	2,570,400	1.2600	11.07	11.07	11.34	11.07	11.07	232,138	11.073	0.00%
2016-05-11	0	1.260	1.260	1.310	1.250	1.260	12,000	15,080	1.2567	11.07	11.07	11.51	10.98	11.07	1,366	11.043	0.00%
2016-05-10	0	1.260	1.250	1.300	1.230	1.260	128,000	159,720	1.2478	11.07	10.98	11.42	10.81	11.07	14,566	10.966	0.00%
2016-05-09	0	1.260	1.240	1.280	1.240	1.270	292,000	365,440	1.2515	11.07	10.90	11.25	10.90	11.16	33,228	10.998	0.80%
2016-05-06	0	1.250	1.250	1.300	1.250	1.300	152,000	196,240	1.2911	10.98	10.98	11.42	10.98	11.42	17,297	11.346	-2.34%
2016-05-05	0	1.280	1.280	1.300	1.250	1.300	180,000	229,640	1.2758	11.25	11.25	11.42	10.98	11.42	20,483	11.211	1.59%
2016-05-04	0	1.260	1.260	1.280	1.250	1.270	116,000	146,160	1.2600	11.07	11.07	11.25	10.98	11.16	13,200	11.073	-0.79%
2016-05-03	0	1.270	1.270	1.280	1.270	1.280	236,000	301,480	1.2775	11.16	11.16	11.25	11.16	11.25	26,855	11.226	-1.55%
2016-04-29	0	1.290	1.290	1.310	1.290	1.310	196,000	254,240	1.2971	11.34	11.34	11.51	11.34	11.51	22,303	11.399	-1.53%
2016-04-28	0	1.310	1.310	1.330	1.310	1.310	112,000	146,720	1.3100	11.51	11.51	11.69	11.51	11.51	12,745	11.512	0.77%
2016-04-27	0	1.300	1.290	1.300	1.290	1.340	404,000	526,120	1.3023	11.42	11.34	11.42	11.34	11.78	45,972	11.444	-0.76%
2016-04-26	0	1.310	1.290	1.310	1.280	1.330	620,000	803,160	1.2954	11.51	11.34	11.51	11.25	11.69	70,552	11.384	-0.76%
2016-04-25	0	1.320	1.320	1.340	1.320	1.370	148,000	198,360	1.3403	11.60	11.60	11.78	11.60	12.04	16,841	11.778	-4.35%
2016-04-22	0	1.380	1.360	1.380	1.320	1.390	296,000	401,960	1.3580	12.13	11.95	12.13	11.60	12.22	33,683	11.934	0.00%
2016-04-21	0	1.380	1.350	1.380	1.350	1.380	356,000	491,040	1.3793	12.13	11.86	12.13	11.86	12.13	40,510	12.121	2.22%
2016-04-20	0	1.350	1.350	1.370	1.350	1.400	176,000	238,280	1.3539	11.86	11.86	12.04	11.86	12.30	20,028	11.898	-3.57%
2016-04-19	0	1.400	1.380	1.400	1.300	1.400	1,272,002	1,741,242	1.3689	12.30	12.13	12.30	11.42	12.30	144,745	12.030	7.69%
2016-04-18	0	1.300	1.270	1.300	1.250	1.300	144,000	181,920	1.2633	11.42	11.16	11.42	10.98	11.42	16,386	11.102	3.17%
2016-04-15	0	1.260	1.260	1.280	1.260	1.280	60,000	76,040	1.2673	11.07	11.07	11.25	11.07	11.25	6,828	11.137	-1.56%
2016-04-14	0	1.280	1.270	1.290	1.260	1.290	92,000	117,320	1.2752	11.25	11.16	11.34	11.07	11.34	10,469	11.206	0.00%
2016-04-13	0	1.280	1.270	1.280	1.250	1.280	344,000	435,080	1.2648	11.25	11.16	11.25	10.98	11.25	39,145	11.115	4.07%
2016-04-12	0	1.230	1.220	1.260	1.230	1.240	200,000	246,400	1.2320	10.81	10.72	11.07	10.81	10.90	22,759	10.827	-1.60%
2016-04-11	0	1.250	1.230	1.260	1.230	1.260	224,000	279,560	1.2480	10.98	10.81	11.07	10.81	11.07	25,490	10.968	-0.79%
2016-04-08	0	1.260	1.230	1.270	1.200	1.260	268,000	328,480	1.2257	11.07	10.81	11.16	10.55	11.07	30,497	10.771	1.61%
2016-04-07	0	1.240	1.240	1.250	1.230	1.260	128,000	158,800	1.2406	10.90	10.90	10.98	10.81	11.07	14,566	10.902	-1.59%
2016-04-06	0	1.260	1.260	1.280	1.250	1.260	218,000	274,260	1.2581	11.07	11.07	11.25	10.98	11.07	24,807	11.056	2.44%
2016-04-05	0	1.230	1.230	1.240	1.210	1.260	160,000	194,800	1.2175	10.81	10.81	10.90	10.63	11.07	18,207	10.699	-1.60%
2016-04-01	0	1.250	1.240	1.250	1.210	1.270	1,092,000	1,351,680	1.2378	10.98	10.90	10.98	10.63	11.16	124,262	10.878	-1.57%
2016-03-31	0	1.270	1.270	1.300	1.240	1.280	520,000	656,520	1.2625	11.16	11.16	11.42	10.90	11.25	59,172	11.095	-3.05%
2016-03-30	0	1.310	1.300	1.310	1.240	1.320	892,000	1,140,960	1.2791	11.51	11.42	11.51	10.90	11.60	101,503	11.241	0.77%
2016-03-29	0	1.300	1.300	1.330	1.300	1.330	732,000	954,920	1.3045	11.42	11.42	11.69	11.42	11.69	83,297	11.464	-2.99%
2016-03-24	0	1.340	1.330	1.340	1.310	1.340	372,000	493,760	1.3273	11.78	11.69	11.78	11.51	11.78	42,331	11.664	-1.47%
2016-03-23	0	1.360	1.360	1.380	1.340	1.360	364,000	491,960	1.3515	11.95	11.95	12.13	11.78	11.95	41,421	11.877	-1.45%
2016-03-22	0	1.380	1.360	1.400	1.360	1.380	32,000	43,600	1.3625	12.13	11.95	12.30	11.95	12.13	3,641	11.973	-1.43%
2016-03-21	0	1.400	1.360	1.410	1.330	1.410	1,524,000	2,097,760	1.3765	12.30	11.95	12.39	11.69	12.39	173,421	12.096	4.48%
2016-03-18	0	1.340	1.340	1.360	1.340	1.350	52,000	69,880	1.3438	11.78	11.78	11.95	11.78	11.86	5,917	11.810	-0.74%
2016-03-17	0	1.350	1.350	1.370	1.340	1.360	116,000	155,760	1.3428	11.86	11.86	12.04	11.78	11.95	13,200	11.800	0.75%
2016-03-16	0	1.340	1.340	1.360	1.340	1.340	10,000	13,320	1.3320	11.78	11.78	11.95	11.78	11.78	1,138	11.705	-0.74%
2016-03-15	0	1.350	1.340	1.380	1.350	1.380	160,000	218,920	1.3683	11.86	11.78	12.13	11.86	12.13	18,207	12.024	-1.46%
2016-03-14	0	1.370	1.370	1.380	1.330	1.380	2,052,000	2,774,400	1.3520	12.04	12.04	12.13	11.69	12.13	233,503	11.882	1.48%
2016-03-11	0	1.350	1.320	1.350	1.310	1.370	112,000	149,400	1.3339	11.86	11.60	11.86	11.51	12.04	12,745	11.722	3.05%
2016-03-10	0	1.310	1.310	1.330	1.310	1.350	216,000	285,720	1.3228	11.51	11.51	11.69	11.51	11.86	24,579	11.624	-0.76%
2016-03-09	0	1.320	1.300	1.340	1.300	1.340	900,000	1,185,000	1.3167	11.60	11.42	11.78	11.42	11.78	102,414	11.571	-0.75%
2016-03-08	0	1.330	1.330	1.350	1.320	1.330	600,000	797,000	1.3283	11.69	11.69	11.86	11.60	11.69	68,276	11.673	-2.92%
2016-03-07	0	1.370	1.350	1.370	1.340	1.400	664,000	899,600	1.3548	12.04	11.86	12.04	11.78	12.30	75,559	11.906	-2.14%
2016-03-04	0	1.400	1.390	1.420	1.360	1.410	508,000	707,880	1.3935	12.30	12.22	12.48	11.95	12.39	57,807	12.246	-1.41%
2016-03-03	0	1.420	1.390	1.420	1.370	1.450	524,000	746,800	1.4252	12.48	12.22	12.48	12.04	12.74	59,628	12.524	1.43%
2016-03-02	0	1.400	1.360	1.410	1.300	1.420	2,348,000	3,249,640	1.3840	12.30	11.95	12.39	11.42	12.48	267,186	12.162	7.69%
2016-03-01	0	1.300	1.300	1.320	1.300	1.360	964,000	1,255,440	1.3023	11.42	11.42	11.60	11.42	11.95	109,697	11.445	-1.52%
2016-02-29	0	1.320	1.310	1.330	1.280	1.350	1,640,000	2,169,640	1.3230	11.60	11.51	11.69	11.25	11.86	186,621	11.626	0.00%
2016-02-26	0	1.320	1.280	1.320	1.290	1.320	752,000	981,400	1.3051	11.60	11.25	11.60	11.34	11.60	85,572	11.469	1.54%
2016-02-25	0	1.300	1.300	1.330	1.300	1.360	272,000	364,120	1.3387	11.42	11.42	11.69	11.42	11.95	30,952	11.764	-5.11%
2016-02-24	0	1.370	1.370	1.380	1.360	1.380	160,000	218,640	1.3665	12.04	12.04	12.13	11.95	12.13	18,207	12.009	-0.72%
2016-02-23	0	1.380	1.380	1.400	1.370	1.410	156,000	216,440	1.3874	12.13	12.13	12.30	12.04	12.39	17,752	12.193	-2.13%
2016-02-22	0	1.410	1.380	1.410	1.360	1.430	1,416,000	1,972,080	1.3927	12.39	12.13	12.39	11.95	12.57	161,131	12.239	6.02%
2016-02-19	0	1.330	1.320	1.380	1.320	1.380	760,000	1,013,560	1.3336	11.69	11.60	12.13	11.60	12.13	86,483	11.720	-3.62%
2016-02-18	0	1.380	1.360	1.380	1.360	1.430	376,000	523,320	1.3918	12.13	11.95	12.13	11.95	12.57	42,786	12.231	1.47%
2016-02-17	0	1.360	1.330	1.380	1.360	1.370	92,000	125,600	1.3652	11.95	11.69	12.13	11.95	12.04	10,469	11.997	0.00%
2016-02-16	0	1.360	1.360	1.380	1.350	1.400	136,000	185,440	1.3635	11.95	11.95	12.13	11.86	12.30	15,476	11.983	-4.23%
2016-02-15	0	1.420	1.380	1.420	1.200	1.420	996,000	1,292,440	1.2976	12.48	12.13	12.48	10.55	12.48	113,338	11.403	15.45%
2016-02-12	0	1.230	1.210	1.260	1.220	1.290	784,000	980,800	1.2510	10.81	10.63	11.07	10.72	11.34	89,214	10.994	-3.91%
2016-02-11	0	1.280	1.280	1.340	1.280	1.370	480,000	618,720	1.2890	11.25	11.25	11.78	11.25	12.04	54,621	11.328	-8.57%
2016-02-05	0	1.400	1.380	1.420	1.380	1.430	720,000	1,001,640	1.3912	12.30	12.13	12.48	12.13	12.57	81,931	12.225	0.00%
2016-02-04	0	1.400	1.390	1.410	1.390	1.420	380,000	534,520	1.4066	12.30	12.22	12.39	12.22	12.48	43,241	12.361	0.72%
2016-02-03	0	1.390	1.390	1.400	1.370	1.460	1,484,000	2,092,760	1.4102	12.22	12.22	12.30	12.04	12.83	168,869	12.393	-6.71%
2016-02-02	0	1.490	1.490	1.510	1.470	1.510	168,000	249,320	1.4840	13.09	13.09	13.27	12.92	13.27	19,117	13.042	-1.97%
2016-02-01	0	1.520	1.510	1.520	1.490	1.560	928,000	1,404,600	1.5136	13.36	13.27	13.36	13.09	13.71	105,600	13.301	-3.80%
2016-01-29	0	1.580	1.550	1.580	1.520	1.590	396,000	617,400	1.5591	13.88	13.62	13.88	13.36	13.97	45,062	13.701	1.94%
2016-01-28	0	1.550	1.550	1.560	1.520	1.560	456,000	704,680	1.5454	13.62	13.62	13.71	13.36	13.71	51,890	13.580	0.00%
2016-01-27	0	1.550	1.550	1.580	1.510	1.600	676,000	1,052,680	1.5572	13.62	13.62	13.88	13.27	14.06	76,924	13.685	0.00%
2016-01-26	0	1.550	1.530	1.560	1.510	1.560	648,000	1,001,800	1.5460	13.62	13.45	13.71	13.27	13.71	73,738	13.586	-2.52%
2016-01-25	0	1.590	1.580	1.600	1.580	1.610	436,000	695,280	1.5947	13.97	13.88	14.06	13.88	14.15	49,614	14.014	0.00%
2016-01-22	0	1.590	1.590	1.610	1.580	1.670	3,812,000	6,112,960	1.6036	13.97	13.97	14.15	13.88	14.68	433,779	14.092	1.92%
2016-01-21	0	1.560	1.560	1.580	1.560	1.690	4,764,000	7,753,480	1.6275	13.71	13.71	13.88	13.71	14.85	542,110	14.302	-3.70%
2016-01-20	0	1.620	1.600	1.620	1.550	1.660	2,328,000	3,741,360	1.6071	14.24	14.06	14.24	13.62	14.59	264,910	14.123	0.00%
2016-01-19	0	1.620	1.620	1.630	1.530	1.650	3,152,000	5,042,040	1.5996	14.24	14.24	14.32	13.45	14.50	358,676	14.057	8.72%
2016-01-18	0	1.490	1.480	1.490	1.460	1.550	924,000	1,374,360	1.4874	13.09	13.01	13.09	12.83	13.62	105,145	13.071	0.68%
2016-01-15	0	1.480	1.470	1.490	1.480	1.570	784,000	1,202,240	1.5335	13.01	12.92	13.09	13.01	13.80	89,214	13.476	-6.92%
2016-01-14	0	1.590	1.590	1.610	1.560	1.630	1,188,000	1,899,640	1.5990	13.97	13.97	14.15	13.71	14.32	135,186	14.052	0.00%
2016-01-13	0	1.590	1.580	1.590	1.590	1.680	1,656,000	2,683,800	1.6207	13.97	13.88	13.97	13.97	14.76	188,441	14.242	-1.85%
2016-01-12	0	1.620	1.610	1.620	1.550	1.690	3,196,000	5,144,640	1.6097	14.24	14.15	14.24	13.62	14.85	363,683	14.146	0.62%
2016-01-11	0	1.610	1.600	1.620	1.520	1.650	2,932,000	4,683,400	1.5973	14.15	14.06	14.24	13.36	14.50	333,641	14.037	1.26%
2016-01-08	0	1.590	1.590	1.610	1.470	1.610	3,204,000	4,996,840	1.5596	13.97	13.97	14.15	12.92	14.15	364,593	13.705	7.43%
2016-01-07	0	1.480	1.440	1.480	1.460	1.580	4,216,000	6,352,360	1.5067	13.01	12.65	13.01	12.83	13.88	479,752	13.241	-9.20%
2016-01-06	0	1.630	1.610	1.630	1.600	1.710	2,520,000	4,137,800	1.6420	14.32	14.15	14.32	14.06	15.03	286,759	14.430	-2.98%
2016-01-05	0	1.680	1.660	1.680	1.660	1.710	1,992,000	3,345,680	1.6796	14.76	14.59	14.76	14.59	15.03	226,676	14.760	-0.59%
2016-01-04	0	1.690	1.670	1.700	1.600	1.720	7,032,000	11,834,720	1.6830	14.85	14.68	14.94	14.06	15.12	800,193	14.790	3.68%
2015-12-31	0	1.630	1.630	1.640	1.590	1.650	1,248,000	2,039,280	1.6340	14.32	14.32	14.41	13.97	14.50	142,014	14.360	0.00%
2015-12-30	0	1.630	1.620	1.630	1.540	1.630	2,984,000	4,742,800	1.5894	14.32	14.24	14.32	13.53	14.32	339,559	13.968	3.16%
2015-12-29	0	1.580	1.570	1.590	1.500	1.590	2,984,000	4,599,800	1.5415	13.88	13.80	13.97	13.18	13.97	339,559	13.546	6.76%
2015-12-28	0	1.480	1.460	1.480	1.420	1.480	2,470,000	3,619,240	1.4653	13.01	12.83	13.01	12.48	13.01	281,069	12.877	4.23%
2015-12-24	0	1.420	1.420	1.430	1.370	1.430	1,364,000	1,916,600	1.4051	12.48	12.48	12.57	12.04	12.57	155,214	12.348	3.65%
2015-12-23	0	1.370	1.340	1.370	1.290	1.370	1,864,000	2,465,360	1.3226	12.04	11.78	12.04	11.34	12.04	212,110	11.623	5.38%
2015-12-22	0	1.300	1.290	1.300	1.270	1.360	1,872,000	2,468,960	1.3189	11.42	11.34	11.42	11.16	11.95	213,021	11.590	-4.41%
2015-12-21	0	1.360	1.340	1.360	1.280	1.380	1,348,000	1,811,200	1.3436	11.95	11.78	11.95	11.25	12.13	153,393	11.808	3.03%
2015-12-18	0	1.320	1.320	1.330	1.300	1.350	1,464,000	1,928,640	1.3174	11.60	11.60	11.69	11.42	11.86	166,593	11.577	0.76%
2015-12-17	0	1.310	1.300	1.320	1.250	1.340	1,544,000	2,021,600	1.3093	11.51	11.42	11.60	10.98	11.78	175,697	11.506	3.15%
2015-12-16	0	1.270	1.250	1.270	1.180	1.330	4,276,000	5,397,920	1.2624	11.16	10.98	11.16	10.37	11.69	486,579	11.094	8.55%
2015-12-15	0	1.170	1.160	1.200	1.140	1.200	792,000	921,800	1.1639	10.28	10.19	10.55	10.02	10.55	90,124	10.228	0.00%
2015-12-14	0	1.170	1.110	1.170	1.060	1.170	1,216,000	1,336,320	1.0989	10.28	9.755	10.28	9.315	10.28	138,372	9.6574	7.34%
2015-12-11	0	1.090	1.090	1.110	1.090	1.120	524,000	577,720	1.1025	9.579	9.579	9.755	9.579	9.842	59,628	9.6888	-1.80%
2015-12-10	0	1.110	1.110	1.120	1.100	1.140	1,028,000	1,146,600	1.1154	9.755	9.755	9.842	9.667	10.02	116,979	9.8017	-0.89%
2015-12-09	0	1.120	1.120	1.140	1.120	1.140	736,000	830,680	1.1286	9.842	9.842	10.02	9.842	10.02	83,752	9.9184	0.00%
2015-12-08	0	1.120	1.120	1.150	1.120	1.190	1,048,000	1,199,400	1.1445	9.842	9.842	10.11	9.842	10.46	119,255	10.057	-5.08%
2015-12-07	0	1.180	1.180	1.190	1.180	1.220	1,020,000	1,211,600	1.1878	10.37	10.37	10.46	10.37	10.72	116,069	10.439	-1.67%
2015-12-04	0	1.200	1.190	1.200	1.160	1.210	3,560,000	4,229,040	1.1879	10.55	10.46	10.55	10.19	10.63	405,103	10.439	3.45%
2015-12-03	0	1.160	1.150	1.160	1.090	1.160	1,416,000	1,597,680	1.1283	10.19	10.11	10.19	9.579	10.19	161,131	9.9154	3.57%
2015-12-02	0	1.120	1.110	1.130	1.080	1.130	1,788,000	1,974,720	1.1044	9.842	9.755	9.930	9.491	9.930	203,462	9.7056	-0.88%
2015-12-01	0	1.130	1.120	1.130	1.070	1.210	4,432,000	4,959,440	1.1190	9.930	9.842	9.930	9.403	10.63	504,331	9.8337	-5.83%
2015-11-30	0	1.200	1.170	1.200	1.080	1.200	2,184,000	2,481,000	1.1360	10.55	10.28	10.55	9.491	10.55	248,524	9.9829	9.09%
2015-11-27	0	1.100	1.090	1.110	1.000	1.110	2,420,000	2,606,080	1.0769	9.667	9.579	9.755	8.788	9.755	275,379	9.4636	0.00%
2015-11-26	0	1.100	1.100	1.120	1.090	1.160	1,688,000	1,909,960	1.1315	9.667	9.667	9.842	9.579	10.19	192,083	9.9434	-1.79%
2015-11-25	0	1.120	1.120	1.140	1.120	1.140	928,000	1,047,360	1.1286	9.842	9.842	10.02	9.842	10.02	105,600	9.9182	-2.61%
2015-11-24	0	1.150	1.160	1.170	1.140	1.160	480,000	552,760	1.1516	10.11	10.19	10.28	10.02	10.19	54,621	10.120	-1.71%
2015-11-23	0	1.170	1.160	1.170	1.130	1.200	1,144,000	1,330,960	1.1634	10.28	10.19	10.28	9.930	10.55	130,179	10.224	-2.50%
2015-11-20	0	1.200	1.190	1.200	1.180	1.220	500,000	602,320	1.2046	10.55	10.46	10.55	10.37	10.72	56,897	10.586	1.69%
2015-11-19	0	1.180	1.160	1.180	1.160	1.240	1,484,000	1,758,280	1.1848	10.37	10.19	10.37	10.19	10.90	168,869	10.412	-4.07%
2015-11-18	0	1.230	1.200	1.240	1.200	1.230	685,500	827,060	1.2065	10.81	10.55	10.90	10.55	10.81	78,005	10.603	0.82%
2015-11-17	0	1.220	1.220	1.240	1.220	1.280	1,816,000	2,276,120	1.2534	10.72	10.72	10.90	10.72	11.25	206,648	11.014	-0.81%
2015-11-16	0	1.230	1.220	1.230	1.210	1.320	3,716,000	4,670,760	1.2569	10.81	10.72	10.81	10.63	11.60	422,855	11.046	-10.87%
2015-11-13	0	1.380	1.370	1.380	1.340	1.390	800,000	1,098,840	1.3736	12.13	12.04	12.13	11.78	12.22	91,034	12.071	-0.72%
2015-11-12	0	1.390	1.380	1.390	1.380	1.420	1,288,000	1,795,360	1.3939	12.22	12.13	12.22	12.13	12.48	146,566	12.250	-1.42%
2015-11-11	0	1.410	1.400	1.420	1.400	1.440	1,476,000	2,085,760	1.4131	12.39	12.30	12.48	12.30	12.65	167,959	12.418	-0.70%
2015-11-10	0	1.420	1.400	1.430	1.420	1.440	812,000	1,160,760	1.4295	12.48	12.30	12.57	12.48	12.65	92,400	12.562	-0.70%
2015-11-09	0	1.430	1.420	1.430	1.420	1.490	1,216,000	1,769,720	1.4554	12.57	12.48	12.57	12.48	13.09	138,372	12.790	0.70%
2015-11-06	0	1.420	1.420	1.440	1.400	1.450	1,188,000	1,691,520	1.4238	12.48	12.48	12.65	12.30	12.74	135,186	12.513	-0.70%
2015-11-05	0	1.430	1.420	1.430	1.390	1.460	3,056,000	4,360,920	1.4270	12.57	12.48	12.57	12.22	12.83	347,752	12.540	-2.05%
2015-11-04	0	1.460	1.460	1.470	1.400	1.580	5,248,000	7,890,680	1.5036	12.83	12.83	12.92	12.30	13.88	597,186	13.213	0.69%
2015-11-03	0	1.450	1.450	1.470	1.450	1.520	1,892,000	2,779,240	1.4689	12.74	12.74	12.92	12.74	13.36	215,297	12.909	0.00%
2015-11-02	0	1.450	1.450	1.490	1.450	1.520	524,000	782,640	1.4936	12.74	12.74	13.09	12.74	13.36	59,628	13.125	-2.03%
2015-10-30	0	1.480	1.480	1.500	1.470	1.520	356,000	529,520	1.4874	13.01	13.01	13.18	12.92	13.36	40,510	13.071	0.00%
2015-10-29	0	1.480	1.480	1.490	1.470	1.500	200,000	297,040	1.4852	13.01	13.01	13.09	12.92	13.18	22,759	13.052	-0.67%
2015-10-28	0	1.490	1.490	1.530	1.490	1.540	1,540,000	2,321,800	1.5077	13.09	13.09	13.45	13.09	13.53	175,241	13.249	-5.10%
2015-10-27	0	1.570	1.560	1.580	1.530	1.580	1,236,000	1,924,680	1.5572	13.80	13.71	13.88	13.45	13.88	140,648	13.684	2.61%
2015-10-26	0	1.530	1.520	1.560	1.520	1.600	1,148,000	1,774,640	1.5459	13.45	13.36	13.71	13.36	14.06	130,634	13.585	-3.16%
2015-10-23	0	1.580	1.580	1.600	1.570	1.630	352,000	556,800	1.5818	13.88	13.88	14.06	13.80	14.32	40,055	13.901	-1.25%
2015-10-22	0	1.600	1.580	1.610	1.580	1.620	524,000	833,240	1.5902	14.06	13.88	14.15	13.88	14.24	59,628	13.974	-0.62%
2015-10-20	0	1.610	1.610	1.630	1.600	1.640	308,000	496,240	1.6112	14.15	14.15	14.32	14.06	14.41	35,048	14.159	0.00%
2015-10-19	0	1.610	1.610	1.640	1.560	1.640	688,000	1,103,120	1.6034	14.15	14.15	14.41	13.71	14.41	78,290	14.090	-3.59%
2015-10-16	0	1.670	1.650	1.680	1.660	1.680	624,000	1,043,080	1.6716	14.68	14.50	14.76	14.59	14.76	71,007	14.690	-0.60%
2015-10-15	0	1.680	1.670	1.690	1.650	1.690	468,000	782,520	1.6721	14.76	14.68	14.85	14.50	14.85	53,255	14.694	1.82%
2015-10-14	0	1.650	1.650	1.680	1.620	1.690	1,304,000	2,149,360	1.6483	14.50	14.50	14.76	14.24	14.85	148,386	14.485	0.00%
2015-10-13	0	1.650	1.650	1.670	1.590	1.720	2,732,000	4,535,760	1.6602	14.50	14.50	14.68	13.97	15.12	310,883	14.590	1.85%
2015-10-12	0	1.620	1.590	1.620	1.560	1.620	1,000,000	1,588,520	1.5885	14.24	13.97	14.24	13.71	14.24	113,793	13.960	4.52%
2015-10-09	0	1.550	1.550	1.560	1.550	1.600	1,092,000	1,716,800	1.5722	13.62	13.62	13.71	13.62	14.06	124,262	13.816	1.31%
2015-10-08	0	1.530	1.520	1.530	1.500	1.620	956,000	1,478,320	1.5464	13.45	13.36	13.45	13.18	14.24	108,786	13.589	-3.77%
2015-10-07	0	1.590	1.590	1.600	1.540	1.600	2,108,000	3,346,160	1.5874	13.97	13.97	14.06	13.53	14.06	239,876	13.950	2.58%
2015-10-06	0	1.550	1.550	1.560	1.520	1.580	928,000	1,438,200	1.5498	13.62	13.62	13.71	13.36	13.88	105,600	13.619	0.00%
2015-10-05	0	1.550	1.530	1.550	1.520	1.590	2,164,000	3,331,400	1.5395	13.62	13.45	13.62	13.36	13.97	246,248	13.529	-1.27%
2015-10-02	0	1.570	1.550	1.570	1.440	1.570	2,588,000	3,923,480	1.5160	13.80	13.62	13.80	12.65	13.80	294,497	13.323	9.03%
2015-09-30	0	1.440	1.440	1.460	1.430	1.460	698,000	1,008,480	1.4448	12.65	12.65	12.83	12.57	12.83	79,428	12.697	2.13%
2015-09-29	0	1.410	1.410	1.430	1.390	1.440	640,000	909,360	1.4209	12.39	12.39	12.57	12.22	12.65	72,828	12.486	-4.08%
2015-09-25	0	1.470	1.470	1.490	1.430	1.470	152,000	222,280	1.4624	12.92	12.92	13.09	12.57	12.92	17,297	12.851	0.00%
2015-09-24	0	1.470	1.470	1.500	1.460	1.500	188,000	277,880	1.4781	12.92	12.92	13.18	12.83	13.18	21,393	12.989	-1.34%
2015-09-23	0	1.490	1.470	1.490	1.450	1.500	956,000	1,408,560	1.4734	13.09	12.92	13.09	12.74	13.18	108,786	12.948	-1.32%
2015-09-22	0	1.510	1.500	1.520	1.490	1.540	456,000	691,760	1.5170	13.27	13.18	13.36	13.09	13.53	51,890	13.331	1.34%
2015-09-21	0	1.490	1.490	1.500	1.460	1.520	4,340,000	6,433,440	1.4824	13.09	13.09	13.18	12.83	13.36	493,862	13.027	-2.61%
2015-09-18	0	1.530	1.520	1.540	1.500	1.630	3,868,000	5,927,040	1.5323	13.45	13.36	13.53	13.18	14.32	440,152	13.466	2.68%
2015-09-17	0	1.490	1.480	1.510	1.480	1.610	5,404,000	8,230,520	1.5230	13.09	13.01	13.27	13.01	14.15	614,938	13.384	-7.45%
2015-09-16	0	1.610	1.610	1.630	1.600	1.670	2,752,000	4,479,960	1.6279	14.15	14.15	14.32	14.06	14.68	313,159	14.306	0.00%
2015-09-15	0	1.610	1.610	1.630	1.600	1.680	2,204,000	3,592,600	1.6300	14.15	14.15	14.32	14.06	14.76	250,800	14.325	-5.29%
2015-09-14	0	1.700	1.690	1.720	1.700	1.760	452,000	780,560	1.7269	14.94	14.85	15.12	14.94	15.47	51,434	15.176	-3.95%
2015-09-11	0	1.770	1.740	1.770	1.700	1.790	696,000	1,224,600	1.7595	15.55	15.29	15.55	14.94	15.73	79,200	15.462	2.31%
2015-09-10	0	1.730	1.720	1.730	1.710	1.810	1,088,000	1,886,640	1.7340	15.20	15.12	15.20	15.03	15.91	123,807	15.239	-4.42%
2015-09-09	0	1.810	1.790	1.820	1.760	1.840	1,538,000	2,781,760	1.8087	15.91	15.73	15.99	15.47	16.17	175,014	15.895	1.12%
2015-09-08	0	1.790	1.770	1.790	1.710	1.800	708,000	1,246,160	1.7601	15.73	15.55	15.73	15.03	15.82	80,566	15.468	3.47%
2015-09-07	0	1.730	1.710	1.740	1.640	1.760	1,236,000	2,145,080	1.7355	15.20	15.03	15.29	14.41	15.47	140,648	15.251	5.49%
2015-09-04	0	1.640	1.630	1.650	1.600	1.690	1,380,000	2,269,280	1.6444	14.41	14.32	14.50	14.06	14.85	157,034	14.451	-0.61%
2015-09-02	0	1.650	1.650	1.680	1.600	1.690	1,376,000	2,281,200	1.6578	14.50	14.50	14.76	14.06	14.85	156,579	14.569	-2.94%
2015-09-01	0	1.700	1.700	1.710	1.690	1.820	3,360,000	5,822,360	1.7328	14.94	14.94	15.03	14.85	15.99	382,345	15.228	-6.08%
2015-08-31	0	1.810	1.800	1.810	1.640	1.850	8,846,000	15,766,300	1.7823	15.91	15.82	15.91	14.41	16.26	1,006,614	15.663	9.70%
2015-08-28	0	1.650	1.650	1.670	1.650	1.740	740,000	1,240,800	1.6768	14.50	14.50	14.68	14.50	15.29	84,207	14.735	-2.37%
2015-08-27	0	1.690	1.670	1.700	1.640	1.760	3,060,000	5,160,400	1.6864	14.85	14.68	14.94	14.41	15.47	348,207	14.820	6.29%
2015-08-26	0	1.590	1.560	1.600	1.480	1.700	7,124,000	11,379,040	1.5973	13.97	13.71	14.06	13.01	14.94	810,662	14.037	6.00%
2015-08-25	0	1.500	1.490	1.510	1.350	1.550	4,620,000	6,751,520	1.4614	13.18	13.09	13.27	11.86	13.62	525,724	12.842	4.90%
2015-08-24	0	1.430	1.440	1.450	1.430	1.560	7,940,000	11,804,640	1.4867	12.57	12.65	12.74	12.57	13.71	903,517	13.065	-16.37%
2015-08-21	0	1.710	1.700	1.730	1.480	1.720	3,948,000	6,344,840	1.6071	15.03	14.94	15.20	13.01	15.12	449,255	14.123	5.56%
2015-08-20	0	1.620	1.610	1.630	1.610	1.770	3,420,000	5,713,000	1.6705	14.24	14.15	14.32	14.15	15.55	389,172	14.680	-8.47%
2015-08-19	0	1.770	1.750	1.770	1.700	1.880	2,880,000	5,116,200	1.7765	15.55	15.38	15.55	14.94	16.52	327,724	15.611	-5.85%
2015-08-18	0	1.880	1.880	1.890	1.850	2.000	1,260,000	2,411,440	1.9138	16.52	16.52	16.61	16.26	17.58	143,379	16.819	-5.05%
2015-08-17	0	1.980	1.970	1.980	1.940	2.000	1,440,000	2,841,360	1.9732	17.40	17.31	17.40	17.05	17.58	163,862	17.340	-0.50%
2015-08-14	0	1.990	1.990	2.000	1.920	2.100	4,782,000	9,468,460	1.9800	17.49	17.49	17.58	16.87	18.45	544,159	17.400	-4.78%
2015-08-13	0	2.090	2.080	2.090	1.850	2.170	8,518,000	17,504,780	2.0550	18.37	18.28	18.37	16.26	19.07	969,290	18.059	10.58%
2015-08-12	0	1.890	1.880	1.890	1.850	1.950	3,040,000	5,755,440	1.8932	16.61	16.52	16.61	16.26	17.14	345,931	16.638	-5.50%
2015-08-11	0	2.000	1.960	2.010	1.950	2.100	2,936,000	5,915,600	2.0149	17.58	17.22	17.66	17.14	18.45	334,097	17.706	-1.48%
2015-08-10	0	2.030	2.000	2.010	1.740	2.290	17,332,000	34,737,360	2.0042	17.84	17.58	17.66	15.29	20.12	1,972,262	17.613	16.00%
2015-08-07	0	1.750	1.740	1.770	1.710	1.950	11,350,000	20,452,440	1.8020	15.38	15.29	15.55	15.03	17.14	1,291,552	15.836	6.06%
2015-08-06	1	-	-	-	-	-	0	0	-	14.50	-	-	-	-	0	-	0.00%
2015-08-05	0	1.650	1.630	1.640	1.170	1.750	11,564,300	17,259,015	1.4924	14.50	14.32	14.41	10.28	15.38	1,315,938	13.115	37.50%
2015-08-04	0	1.200	1.200	1.220	1.180	1.240	1,556,000	1,885,960	1.2121	10.55	10.55	10.72	10.37	10.90	177,062	10.651	-3.23%
2015-08-03	0	1.240	1.240	1.250	1.220	1.350	1,412,000	1,772,760	1.2555	10.90	10.90	10.98	10.72	11.86	160,676	11.033	-8.82%
2015-07-31	0	1.360	1.330	1.360	1.300	1.400	1,196,000	1,614,200	1.3497	11.95	11.69	11.95	11.42	12.30	136,097	11.861	-3.55%
2015-07-30	0	1.410	1.400	1.450	1.390	1.490	1,008,000	1,447,800	1.4363	12.39	12.30	12.74	12.22	13.09	114,703	12.622	-3.42%
2015-07-29	0	1.460	1.430	1.460	1.360	1.480	632,000	903,040	1.4289	12.83	12.57	12.83	11.95	13.01	71,917	12.557	4.29%
2015-07-28	0	1.400	1.380	1.400	1.290	1.480	1,856,000	2,600,080	1.4009	12.30	12.13	12.30	11.34	13.01	211,200	12.311	2.94%
2015-07-27	0	1.360	1.360	1.380	1.320	1.610	5,444,000	7,827,240	1.4378	11.95	11.95	12.13	11.60	14.15	619,490	12.635	-15.53%
2015-07-24	0	1.610	1.600	1.630	1.560	1.630	812,000	1,307,680	1.6104	14.15	14.06	14.32	13.71	14.32	92,400	14.152	-3.01%
2015-07-23	0	1.660	1.640	1.660	1.600	1.690	1,972,000	3,246,280	1.6462	14.59	14.41	14.59	14.06	14.85	224,400	14.466	4.40%
2015-07-22	0	1.590	1.590	1.610	1.580	1.640	1,340,000	2,143,840	1.5999	13.97	13.97	14.15	13.88	14.41	152,483	14.060	-3.64%
2015-07-21	0	1.650	1.620	1.650	1.620	1.660	976,000	1,595,920	1.6352	14.50	14.24	14.50	14.24	14.59	111,062	14.370	-0.60%
2015-07-20	0	1.660	1.650	1.680	1.650	1.730	1,268,000	2,123,600	1.6748	14.59	14.50	14.76	14.50	15.20	144,290	14.718	-2.92%
2015-07-17	0	1.710	1.690	1.710	1.630	1.750	2,432,000	4,160,880	1.7109	15.03	14.85	15.03	14.32	15.38	276,745	15.035	3.64%
2015-07-16	0	1.650	1.630	1.650	1.600	1.720	2,764,000	4,558,080	1.6491	14.50	14.32	14.50	14.06	15.12	314,524	14.492	-1.79%
2015-07-15	0	1.680	1.640	1.670	1.620	1.770	2,676,000	4,486,900	1.6767	14.76	14.41	14.68	14.24	15.55	304,510	14.735	-2.89%
2015-07-14	0	1.730	1.700	1.740	1.550	1.780	10,776,000	17,983,280	1.6688	15.20	14.94	15.29	13.62	15.64	1,226,234	14.665	-2.81%
2015-07-13	1	1.780	1.770	1.790	1.420	1.980	14,648,000	25,153,560	1.7172	15.64	15.55	15.73	12.48	17.40	1,666,841	15.091	22.76%
2015-07-10	0	1.450	1.450	1.460	1.240	1.480	31,096,000	42,555,480	1.3685	12.74	12.74	12.83	10.90	13.01	3,538,510	12.026	5.84%
2015-07-09	0	1.370	1.380	1.420	0.720	1.450	44,666,000	53,961,420	1.2081	12.04	12.13	12.48	6.327	12.74	5,082,683	10.617	87.67%
2015-07-08	0	0.730	0.720	0.730	0.580	0.800	35,004,000	25,140,920	0.7182	6.415	6.327	6.415	5.097	7.030	3,983,214	6.3117	-10.98%
2015-07-07	0	0.820	0.820	0.850	0.820	1.160	25,516,000	23,988,720	0.9401	7.206	7.206	7.470	7.206	10.19	2,903,545	8.2619	-27.43%
2015-07-06	0	1.130	1.120	1.130	1.040	1.600	23,442,000	27,800,040	1.1859	9.930	9.842	9.930	9.139	14.06	2,667,538	10.422	-25.66%
2015-07-03	0	1.520	1.520	1.530	1.470	1.910	9,260,000	15,114,160	1.6322	13.36	13.36	13.45	12.92	16.78	1,053,724	14.344	-22.45%
2015-07-02	0	1.960	1.960	1.970	1.920	2.030	3,184,000	6,265,160	1.9677	17.22	17.22	17.31	16.87	17.84	362,317	17.292	2.08%
2015-06-30	0	1.920	1.900	1.930	1.800	2.030	5,680,000	10,812,880	1.9037	16.87	16.70	16.96	15.82	17.84	646,345	16.729	-3.52%
2015-06-29	0	1.990	1.990	2.000	1.920	2.130	4,658,000	9,437,560	2.0261	17.49	17.49	17.58	16.87	18.72	530,048	17.805	-6.57%
2015-06-26	0	2.130	2.120	2.140	2.100	2.230	4,016,000	8,665,320	2.1577	18.72	18.63	18.81	18.45	19.60	456,993	18.962	-4.48%
2015-06-25	0	2.230	2.220	2.230	2.170	2.260	4,128,000	9,110,120	2.2069	19.60	19.51	19.60	19.07	19.86	469,738	19.394	-1.33%
2015-06-24	0	2.260	2.250	2.260	2.200	2.330	3,724,000	8,344,600	2.2408	19.86	19.77	19.86	19.33	20.48	423,766	19.692	-3.42%
2015-06-23	0	2.340	2.330	2.350	2.260	2.360	1,920,000	4,422,880	2.3036	20.56	20.48	20.65	19.86	20.74	218,483	20.244	-0.43%
2015-06-22	0	2.350	2.320	2.350	2.320	2.420	1,408,000	3,315,600	2.3548	20.65	20.39	20.65	20.39	21.27	160,221	20.694	-2.08%
2015-06-19	0	2.400	2.380	2.420	2.370	2.500	3,640,101	8,897,085	2.4442	21.09	20.92	21.27	20.83	21.97	414,218	21.479	-1.23%
2015-06-18	0	2.430	2.430	2.450	2.420	2.540	1,876,000	4,675,880	2.4925	21.35	21.35	21.53	21.27	22.32	213,476	21.904	-2.80%
2015-06-17	0	2.500	2.500	2.510	2.420	2.540	4,324,000	10,788,520	2.4950	21.97	21.97	22.06	21.27	22.32	492,041	21.926	2.04%
2015-06-16	0	2.450	2.440	2.450	2.380	2.600	7,056,000	17,407,280	2.4670	21.53	21.44	21.53	20.92	22.85	802,924	21.680	-5.77%
2015-06-15	0	2.600	2.600	2.610	2.240	2.610	14,495,057	35,035,640	2.4171	22.85	22.85	22.94	19.68	22.94	1,649,438	21.241	9.70%
2015-06-12	0	2.370	2.360	2.370	2.000	2.530	18,208,000	42,177,840	2.3164	20.83	20.74	20.83	17.58	22.23	2,071,945	20.357	-3.27%
2015-06-11	0	2.450	2.440	2.450	2.410	2.640	7,292,000	18,256,760	2.5037	21.53	21.44	21.53	21.18	23.20	829,779	22.002	-1.61%
2015-06-10	0	2.490	2.480	2.490	2.300	2.700	13,988,001	35,020,882	2.5036	21.88	21.79	21.88	20.21	23.73	1,591,738	22.002	-3.86%
2015-06-09	0	2.590	2.590	2.600	2.520	2.960	24,612,000	66,156,920	2.6880	22.76	22.76	22.85	22.15	26.01	2,800,676	23.622	-7.83%
2015-06-08	0	2.810	2.810	2.820	2.610	2.890	20,378,000	56,902,360	2.7923	24.69	24.69	24.78	22.94	25.40	2,318,876	24.539	9.34%
2015-06-05	0	2.570	2.560	2.590	2.430	2.670	14,848,000	38,022,280	2.5608	22.58	22.50	22.76	21.35	23.46	1,689,600	22.504	5.76%
2015-06-04	0	2.430	2.420	2.430	2.270	2.520	12,266,000	29,427,560	2.3991	21.35	21.27	21.35	19.95	22.15	1,395,786	21.083	0.00%
2015-06-03	0	2.430	2.420	2.440	2.400	2.700	18,460,000	46,688,080	2.5291	21.35	21.27	21.44	21.09	23.73	2,100,621	22.226	-2.80%
2015-06-02	0	2.500	2.480	2.490	2.380	2.650	13,824,000	34,735,040	2.5127	21.97	21.79	21.88	20.92	23.29	1,573,076	22.081	4.60%
2015-06-01	0	2.390	2.380	2.390	2.040	2.480	20,528,000	46,825,680	2.2811	21.00	20.92	21.00	17.93	21.79	2,335,945	20.046	6.22%
2015-05-29	0	2.250	2.250	2.280	1.790	2.290	25,334,000	52,123,460	2.0575	19.77	19.77	20.04	15.73	20.12	2,882,834	18.081	23.63%
2015-05-28	0	1.820	1.800	1.820	1.770	1.900	5,404,000	9,898,280	1.8317	15.99	15.82	15.99	15.55	16.70	614,938	16.096	-2.15%
2015-05-27	0	1.860	1.860	1.870	1.850	1.920	2,972,000	5,555,800	1.8694	16.35	16.35	16.43	16.26	16.87	338,193	16.428	-1.06%
2015-05-26	0	1.880	1.860	1.880	1.840	1.940	8,400,000	15,823,880	1.8838	16.52	16.35	16.52	16.17	17.05	955,862	16.555	5.03%
2015-05-22	0	1.790	1.780	1.790	1.750	1.820	3,168,000	5,685,320	1.7946	15.73	15.64	15.73	15.38	15.99	360,497	15.771	0.56%
2015-05-21	0	1.780	1.770	1.790	1.740	1.830	3,884,000	6,905,710	1.7780	15.64	15.55	15.73	15.29	16.08	441,972	15.625	0.00%
2015-05-20	0	1.780	1.770	1.790	1.670	1.850	11,256,000	19,602,960	1.7416	15.64	15.55	15.73	14.68	16.26	1,280,855	15.305	-0.56%
2015-05-19	0	1.790	1.780	1.790	1.770	2.030	16,678,000	31,583,760	1.8937	15.73	15.64	15.73	15.55	17.84	1,897,841	16.642	-6.28%
2015-05-18	0	1.910	1.910	1.920	1.810	1.940	20,222,000	37,865,460	1.8725	16.78	16.78	16.87	15.91	17.05	2,301,124	16.455	7.91%
2015-05-15	0	1.770	1.770	1.780	1.500	1.860	36,584,000	63,745,200	1.7424	15.55	15.55	15.64	13.18	16.35	4,163,007	15.312	22.07%
2015-05-14	0	1.450	1.440	1.450	1.440	1.480	2,800,000	4,074,920	1.4553	12.74	12.65	12.74	12.65	13.01	318,621	12.789	0.00%
2015-05-13	0	1.450	1.430	1.450	1.410	1.470	2,820,000	4,066,600	1.4421	12.74	12.57	12.74	12.39	12.92	320,897	12.673	-0.68%
2015-05-12	0	1.460	1.450	1.470	1.400	1.490	2,860,000	4,167,800	1.4573	12.83	12.74	12.92	12.30	13.09	325,448	12.806	0.69%
2015-05-11	0	1.450	1.450	1.460	1.390	1.580	2,701,000	3,937,080	1.4576	12.74	12.74	12.83	12.22	13.88	307,355	12.810	-2.03%
2015-05-08	0	1.480	1.460	1.480	1.340	1.490	8,748,000	12,487,600	1.4275	13.01	12.83	13.01	11.78	13.09	995,462	12.545	12.12%
2015-05-07	0	1.320	1.320	1.330	1.310	1.360	3,252,000	4,345,120	1.3361	11.60	11.60	11.69	11.51	11.95	370,055	11.742	-2.94%
2015-05-06	0	1.360	1.360	1.370	1.330	1.440	5,892,000	8,155,840	1.3842	11.95	11.95	12.04	11.69	12.65	670,469	12.164	2.26%
2015-05-05	0	1.330	1.350	1.360	1.300	1.500	14,348,000	19,707,000	1.3735	11.69	11.86	11.95	11.42	13.18	1,632,703	12.070	-10.14%
2015-05-04	0	1.480	1.470	1.480	1.420	1.680	26,990,000	42,027,280	1.5571	13.01	12.92	13.01	12.48	14.76	3,071,276	13.684	-5.73%
2015-04-30	0	1.570	1.570	1.580	1.400	1.690	37,946,000	58,295,020	1.5363	13.80	13.80	13.88	12.30	14.85	4,317,993	13.500	3.29%
2015-04-29	0	1.520	1.510	1.520	1.170	1.570	59,784,000	80,823,760	1.3519	13.36	13.27	13.36	10.28	13.80	6,803,007	11.881	40.74%
2015-04-28	0	1.080	1.080	1.100	1.080	1.120	2,460,000	2,691,000	1.0939	9.491	9.491	9.667	9.491	9.842	279,931	9.6131	-2.70%
2015-04-27	0	1.110	1.110	1.120	1.080	1.150	3,068,000	3,404,800	1.1098	9.755	9.755	9.842	9.491	10.11	349,117	9.7526	3.74%
2015-04-24	0	1.070	1.070	1.100	1.070	1.130	1,420,000	1,545,360	1.0883	9.403	9.403	9.667	9.403	9.930	161,586	9.5637	-2.73%
2015-04-23	0	1.100	1.100	1.110	1.060	1.170	6,404,000	7,168,760	1.1194	9.667	9.667	9.755	9.315	10.28	728,731	9.8373	3.77%
2015-04-22	0	1.060	1.060	1.080	1.050	1.100	1,636,000	1,759,960	1.0758	9.315	9.315	9.491	9.227	9.667	186,166	9.4537	-2.75%
2015-04-21	0	1.090	1.080	1.090	1.010	1.150	4,800,000	5,220,360	1.0876	9.579	9.491	9.579	8.876	10.11	546,207	9.5575	9.00%
2015-04-20	0	1.000	1.000	1.010	0.970	1.040	1,952,000	1,946,800	0.9973	8.788	8.788	8.876	8.524	9.139	222,124	8.7645	-4.76%
2015-04-17	0	1.050	1.040	1.050	1.040	1.080	1,856,000	1,964,520	1.0585	9.227	9.139	9.227	9.139	9.491	211,200	9.3017	-2.78%
2015-04-16	0	1.080	1.080	1.090	1.040	1.140	2,116,000	2,276,720	1.0760	9.491	9.491	9.579	9.139	10.02	240,786	9.4554	3.85%
2015-04-15	0	1.040	1.040	1.050	1.040	1.130	2,764,000	2,991,680	1.0824	9.139	9.139	9.227	9.139	9.930	314,524	9.5118	-4.59%
2015-04-14	0	1.090	1.090	1.100	1.070	1.180	24,832,000	25,646,000	1.0328	9.579	9.579	9.667	9.403	10.37	2,825,710	9.0759	-3.54%
2015-04-13	0	1.130	1.130	1.150	1.090	1.180	8,622,000	9,745,480	1.1303	9.930	9.930	10.11	9.579	10.37	981,124	9.9330	8.65%
2015-04-10	0	1.040	1.030	1.040	0.940	1.050	7,964,000	8,062,720	1.0124	9.139	9.052	9.139	8.261	9.227	906,248	8.8968	9.47%
2015-04-09	0	0.950	0.940	0.950	0.940	1.010	5,596,000	5,417,120	0.9680	8.348	8.261	8.348	8.261	8.876	636,786	8.5070	-1.04%
2015-04-08	0	0.960	0.950	0.960	0.870	0.970	3,232,000	2,983,120	0.9230	8.436	8.348	8.436	7.645	8.524	367,779	8.1112	6.67%
2015-04-02	0	0.900	0.880	0.900	0.880	0.920	1,928,000	1,724,600	0.8945	7.909	7.733	7.909	7.733	8.085	219,393	7.8608	1.12%
2015-04-01	0	0.890	0.880	0.890	0.860	0.890	1,312,000	1,144,920	0.8727	7.821	7.733	7.821	7.558	7.821	149,297	7.6688	1.14%
2015-03-31	0	0.880	0.880	0.890	0.880	0.930	2,808,000	2,508,640	0.8934	7.733	7.733	7.821	7.733	8.173	319,531	7.8510	-6.38%
2015-03-30	0	0.940	0.920	0.940	0.900	0.940	596,000	549,560	0.9221	8.261	8.085	8.261	7.909	8.261	67,821	8.1031	3.30%
2015-03-27	0	0.910	0.910	0.940	0.910	0.920	112,000	102,080	0.9114	7.997	7.997	8.261	7.997	8.085	12,745	8.0095	-2.15%
2015-03-26	0	0.930	0.920	0.930	0.930	0.940	188,000	175,240	0.9321	8.173	8.085	8.173	8.173	8.261	21,393	8.1914	0.00%
2015-03-25	0	0.930	0.930	0.940	0.910	0.940	276,000	256,840	0.9306	8.173	8.173	8.261	7.997	8.261	31,407	8.1778	1.09%
2015-03-24	0	0.920	0.920	0.940	0.920	0.940	248,000	231,520	0.9335	8.085	8.085	8.261	8.085	8.261	28,221	8.2039	-2.13%
2015-03-23	0	0.940	0.930	0.950	0.940	0.940	100,000	94,000	0.9400	8.261	8.173	8.348	8.261	8.261	11,379	8.2606	0.00%
2015-03-20	0	0.940	0.920	0.950	0.930	0.940	180,000	168,200	0.9344	8.261	8.085	8.348	8.173	8.261	20,483	8.2118	-1.05%
2015-03-19	0	0.950	0.940	0.950	0.920	0.950	276,000	258,880	0.9380	8.348	8.261	8.348	8.085	8.348	31,407	8.2428	-1.04%
2015-03-18	0	0.960	0.950	0.960	0.940	0.960	944,000	900,080	0.9535	8.436	8.348	8.436	8.261	8.436	107,421	8.3790	3.23%
2015-03-17	0	0.930	0.930	0.950	0.930	0.940	164,000	152,960	0.9327	8.173	8.173	8.348	8.173	8.261	18,662	8.1963	-1.06%
2015-03-16	0	0.940	0.940	0.950	0.940	0.960	532,000	503,360	0.9462	8.261	8.261	8.348	8.261	8.436	60,538	8.3148	2.17%
2015-03-13	0	0.920	0.920	0.930	0.920	0.930	164,000	151,000	0.9207	8.085	8.085	8.173	8.085	8.173	18,662	8.0913	-1.08%
2015-03-12	0	0.930	0.930	0.940	0.920	0.930	216,000	199,680	0.9244	8.173	8.173	8.261	8.085	8.173	24,579	8.1239	0.00%
2015-03-11	0	0.930	0.930	0.940	0.930	0.950	1,464,000	1,368,040	0.9345	8.173	8.173	8.261	8.173	8.348	166,593	8.2119	-4.12%
2015-03-10	0	0.970	0.950	0.980	0.940	0.980	1,332,000	1,275,400	0.9575	8.524	8.348	8.612	8.261	8.612	151,572	8.4145	0.00%
2015-03-09	0	0.970	0.960	0.970	0.970	0.980	52,000	50,640	0.9738	8.524	8.436	8.524	8.524	8.612	5,917	8.5580	-1.02%
2015-03-06	0	0.980	0.960	0.980	0.960	0.980	108,000	104,240	0.9652	8.612	8.436	8.612	8.436	8.612	12,290	8.4819	1.03%
2015-03-05	0	0.970	0.970	0.980	0.950	0.970	492,000	473,080	0.9615	8.524	8.524	8.612	8.348	8.524	55,986	8.4499	0.00%
2015-03-04	0	0.970	0.960	0.970	0.960	0.970	268,000	259,560	0.9685	8.524	8.436	8.524	8.436	8.524	30,497	8.5111	0.00%
2015-03-03	0	0.970	0.960	0.980	0.970	0.980	608,000	590,320	0.9709	8.524	8.436	8.612	8.524	8.612	69,186	8.5323	-1.02%
2015-03-02	0	0.980	0.980	0.990	0.980	1.000	276,000	272,760	0.9883	8.612	8.612	8.700	8.612	8.788	31,407	8.6847	-1.01%
2015-02-27	0	0.990	0.980	1.000	0.970	1.020	1,704,000	1,683,960	0.9882	8.700	8.612	8.788	8.524	8.964	193,903	8.6845	-3.88%
2015-02-26	0	1.030	1.020	1.030	1.020	1.040	176,000	180,200	1.0239	9.052	8.964	9.052	8.964	9.139	20,028	8.9976	0.98%
2015-02-25	0	1.020	1.010	1.030	1.020	1.030	680,000	695,080	1.0222	8.964	8.876	9.052	8.964	9.052	77,379	8.9828	2.00%
2015-02-24	0	1.000	1.000	1.010	0.990	1.020	584,000	588,440	1.0076	8.788	8.788	8.876	8.700	8.964	66,455	8.8547	1.01%
2015-02-23	0	0.990	0.990	1.000	0.970	1.000	484,000	481,400	0.9946	8.700	8.700	8.788	8.524	8.788	55,076	8.7407	0.00%
2015-02-18	0	0.990	0.970	0.990	0.970	0.990	32,000	31,280	0.9775	8.700	8.524	8.700	8.524	8.700	3,641	8.5902	3.13%
2015-02-17	0	0.960	0.960	0.980	0.960	0.970	48,000	46,400	0.9667	8.436	8.436	8.612	8.436	8.524	5,462	8.4949	-2.04%
2015-02-16	0	0.980	0.970	0.980	0.970	0.980	76,000	74,120	0.9753	8.612	8.524	8.612	8.524	8.612	8,648	8.5705	2.08%
2015-02-13	0	0.960	0.960	0.980	0.950	0.960	212,000	202,920	0.9572	8.436	8.436	8.612	8.348	8.436	24,124	8.4115	0.00%
2015-02-12	0	0.960	0.960	0.970	0.960	0.970	600,000	579,120	0.9652	8.436	8.436	8.524	8.436	8.524	68,276	8.4821	-3.03%
2015-02-11	0	0.990	0.980	1.000	0.970	0.990	360,000	353,240	0.9812	8.700	8.612	8.788	8.524	8.700	40,966	8.6229	1.02%
2015-02-10	0	0.980	0.980	1.000	0.980	0.990	180,000	177,720	0.9873	8.612	8.612	8.788	8.612	8.700	20,483	8.6766	-1.01%
2015-02-09	0	0.990	0.990	1.000	0.980	0.990	156,000	153,560	0.9844	8.700	8.700	8.788	8.612	8.700	17,752	8.6504	0.00%
2015-02-06	0	0.990	0.980	1.000	0.980	1.000	548,000	543,440	0.9917	8.700	8.612	8.788	8.612	8.788	62,359	8.7148	-1.00%
2015-02-05	0	1.000	0.990	1.000	0.980	1.040	14,122,000	14,160,260	1.0027	8.788	8.700	8.788	8.612	9.139	1,606,986	8.8117	1.01%
2015-02-04	0	0.990	0.980	1.000	0.990	1.000	448,000	443,720	0.9904	8.700	8.612	8.788	8.700	8.788	50,979	8.7039	0.00%
2015-02-03	0	0.990	0.990	1.000	0.990	1.030	792,000	795,280	1.0041	8.700	8.700	8.788	8.700	9.052	90,124	8.8243	-2.94%
2015-02-02	0	1.020	1.020	1.030	0.980	1.020	868,000	868,360	1.0004	8.964	8.964	9.052	8.612	8.964	98,772	8.7915	2.00%
2015-01-30	0	1.000	0.990	1.000	0.970	1.000	412,000	406,960	0.9878	8.788	8.700	8.788	8.524	8.788	46,883	8.6804	2.04%
2015-01-29	0	0.980	0.980	1.000	0.970	1.030	3,868,000	3,807,520	0.9844	8.612	8.612	8.788	8.524	9.052	440,152	8.6505	-2.97%
2015-01-28	0	1.010	1.000	1.020	1.010	1.110	3,106,000	3,189,340	1.0268	8.876	8.788	8.964	8.876	9.755	353,441	9.0237	-5.61%
2015-01-27	0	1.070	1.060	1.070	1.000	1.120	5,344,000	5,709,280	1.0684	9.403	9.315	9.403	8.788	9.842	608,110	9.3886	9.18%
2015-01-26	0	0.980	0.980	1.000	0.970	1.010	1,180,000	1,167,840	0.9897	8.612	8.612	8.788	8.524	8.876	134,276	8.6973	-3.92%
2015-01-23	0	1.020	1.020	1.030	1.010	1.040	708,000	723,480	1.0219	8.964	8.964	9.052	8.876	9.139	80,566	8.9800	0.99%
2015-01-22	0	1.010	1.000	1.010	0.980	1.020	1,792,000	1,791,960	1.0000	8.876	8.788	8.876	8.612	8.964	203,917	8.7877	2.02%
2015-01-21	0	0.990	0.970	0.990	0.960	0.990	1,376,000	1,348,680	0.9801	8.700	8.524	8.700	8.436	8.700	156,579	8.6134	2.06%
2015-01-20	0	0.970	0.970	0.980	0.950	0.990	1,912,000	1,860,120	0.9729	8.524	8.524	8.612	8.348	8.700	217,572	8.5494	1.04%
2015-01-19	0	0.960	0.960	0.980	0.950	0.990	2,320,000	2,255,360	0.9721	8.436	8.436	8.612	8.348	8.700	264,000	8.5430	-3.03%
2015-01-16	0	0.990	0.990	1.010	0.990	1.010	1,712,000	1,714,120	1.0012	8.700	8.700	8.876	8.700	8.876	194,814	8.7988	-1.98%
2015-01-15	0	1.010	1.000	1.020	1.010	1.030	1,828,000	1,855,720	1.0152	8.876	8.788	8.964	8.876	9.052	208,014	8.9211	-2.88%
2015-01-14	0	1.040	1.030	1.040	1.020	1.040	1,692,000	1,739,000	1.0278	9.139	9.052	9.139	8.964	9.139	192,538	9.0320	0.00%
2015-01-13	0	1.040	1.020	1.040	1.020	1.050	1,512,000	1,564,440	1.0347	9.139	8.964	9.139	8.964	9.227	172,055	9.0927	0.00%
2015-01-12	0	1.040	1.020	1.040	1.020	1.040	1,416,000	1,461,160	1.0319	9.139	8.964	9.139	8.964	9.139	161,131	9.0681	0.00%
2015-01-09	0	1.040	1.020	1.050	1.000	1.050	4,556,800	4,606,472	1.0109	9.139	8.964	9.227	8.788	9.227	518,532	8.8837	0.00%
2015-01-08	0	1.040	1.020	1.040	1.020	1.040	640,000	658,680	1.0292	9.139	8.964	9.139	8.964	9.139	72,828	9.0444	0.00%
2015-01-07	0	1.040	1.040	1.050	1.040	1.050	432,000	450,040	1.0418	9.139	9.139	9.227	9.139	9.227	49,159	9.1549	-1.89%
2015-01-06	0	1.060	1.030	1.060	1.050	1.060	28,000	29,480	1.0529	9.315	9.052	9.315	9.227	9.315	3,186	9.2524	0.95%
2015-01-05	0	1.050	1.040	1.060	1.030	1.050	1,472,000	1,538,680	1.0453	9.227	9.139	9.315	9.052	9.227	167,503	9.1860	0.00%
2015-01-02	0	1.050	1.040	1.050	1.020	1.050	820,000	853,120	1.0404	9.227	9.139	9.227	8.964	9.227	93,310	9.1428	-0.94%
2014-12-31	0	1.060	1.060	1.070	1.050	1.070	176,000	186,400	1.0591	9.315	9.315	9.403	9.227	9.403	20,028	9.3072	-0.93%
2014-12-30	0	1.070	1.050	1.070	1.050	1.070	540,000	571,360	1.0581	9.403	9.227	9.403	9.227	9.403	61,448	9.2982	0.94%
2014-12-29	0	1.060	1.060	1.070	1.050	1.070	511,200	539,784	1.0559	9.315	9.315	9.403	9.227	9.403	58,171	9.2793	-0.93%
2014-12-24	0	1.070	1.070	1.080	1.060	1.070	192,000	204,200	1.0635	9.403	9.403	9.491	9.315	9.403	21,848	9.3463	0.00%
2014-12-23	0	1.070	1.050	1.070	1.050	1.080	732,000	780,800	1.0667	9.403	9.227	9.403	9.227	9.491	83,297	9.3737	0.00%
2014-12-22	0	1.070	1.070	1.090	1.070	1.100	408,000	441,920	1.0831	9.403	9.403	9.579	9.403	9.667	46,428	9.5185	-0.93%
2014-12-19	0	1.080	1.080	1.090	1.050	1.170	2,824,000	3,163,800	1.1203	9.491	9.491	9.579	9.227	10.28	321,352	9.8453	3.85%
2014-12-18	0	1.040	1.040	1.050	1.020	1.070	1,536,000	1,604,000	1.0443	9.139	9.139	9.227	8.964	9.403	174,786	9.1769	-1.89%
2014-12-17	0	1.060	1.060	1.070	1.060	1.070	588,000	633,000	1.0765	9.315	9.315	9.403	9.315	9.403	66,910	9.4604	-1.85%
2014-12-16	0	1.080	1.080	1.100	1.080	1.090	340,000	368,200	1.0829	9.491	9.491	9.667	9.491	9.579	38,690	9.5168	-0.92%
2014-12-15	0	1.090	1.080	1.100	1.040	1.140	1,012,000	1,092,840	1.0799	9.579	9.491	9.667	9.139	10.02	115,159	9.4899	0.93%
2014-12-12	0	1.080	1.080	1.090	1.070	1.110	932,000	1,016,080	1.0902	9.491	9.491	9.579	9.403	9.755	106,055	9.5807	-0.92%
2014-12-11	0	1.090	1.080	1.120	1.090	1.130	2,580,000	2,848,360	1.1040	9.579	9.491	9.842	9.579	9.930	293,586	9.7020	-0.91%
2014-12-10	0	1.100	1.090	1.120	1.090	1.150	928,000	1,034,440	1.1147	9.667	9.579	9.842	9.579	10.11	105,600	9.7958	-1.79%
2014-12-09	0	1.120	1.110	1.130	1.090	1.210	6,212,000	7,060,120	1.1365	9.842	9.755	9.930	9.579	10.63	706,883	9.9877	-7.44%
2014-12-08	1	1.210	1.200	1.210	1.080	1.270	38,380,000	39,457,320	1.0281	10.63	10.55	10.63	9.491	11.16	4,367,379	9.0346	12.04%
2014-12-05	0	1.080	1.070	1.100	1.070	1.240	6,376,000	7,289,120	1.1432	9.491	9.403	9.667	9.403	10.90	725,545	10.046	-12.20%
2014-12-04	0	1.230	1.220	1.240	1.130	1.250	5,364,000	6,298,720	1.1743	10.81	10.72	10.90	9.930	10.98	610,386	10.319	3.36%
2014-12-03	0	1.190	1.190	1.220	1.150	1.270	5,112,000	6,139,640	1.2010	10.46	10.46	10.72	10.11	11.16	581,710	10.554	-7.75%
2014-12-02	0	1.290	1.290	1.300	1.260	1.360	16,092,000	21,057,720	1.3086	11.34	11.34	11.42	11.07	11.95	1,831,159	11.500	11.21%
2014-12-01	0	1.160	1.160	1.180	1.140	1.210	6,252,000	7,352,440	1.1760	10.19	10.19	10.37	10.02	10.63	711,434	10.335	8.41%
2014-11-28	0	1.070	1.050	1.070	-	-	0	0	-	9.403	9.227	9.403	-	-	0	-	0.00%
2014-11-27	0	1.070	1.050	1.080	1.070	1.080	140,000	150,200	1.0729	9.403	9.227	9.491	9.403	9.491	15,931	9.4281	0.00%
2014-11-26	0	1.070	1.070	1.080	1.050	1.080	616,000	654,880	1.0631	9.403	9.403	9.491	9.227	9.491	70,097	9.3425	0.00%
2014-11-25	0	1.070	1.060	1.070	1.030	1.100	316,000	341,320	1.0801	9.403	9.315	9.403	9.052	9.667	35,959	9.4920	0.94%
2014-11-24	0	1.060	1.060	1.070	1.030	1.070	1,532,000	1,605,120	1.0477	9.315	9.315	9.403	9.052	9.403	174,331	9.2073	0.00%
2014-11-21	0	1.060	1.040	1.070	1.020	1.090	880,000	925,840	1.0521	9.315	9.139	9.403	8.964	9.579	100,138	9.2456	-3.64%
2014-11-20	0	1.100	1.090	1.100	1.100	1.100	8,000	8,800	1.1000	9.667	9.579	9.667	9.667	9.667	910	9.6667	-0.90%
2014-11-19	0	1.110	1.100	1.110	1.080	1.110	1,332,000	1,449,880	1.0885	9.755	9.667	9.755	9.491	9.755	151,572	9.5656	2.78%
2014-11-18	0	1.080	1.080	1.090	1.070	1.080	52,000	56,120	1.0792	9.491	9.491	9.579	9.403	9.491	5,917	9.4841	0.00%
2014-11-17	0	1.080	1.070	1.100	1.070	1.080	184,000	198,680	1.0798	9.491	9.403	9.667	9.403	9.491	20,938	9.4890	-0.92%
2014-11-14	0	1.090	1.060	1.090	1.070	1.100	472,000	511,280	1.0832	9.579	9.315	9.579	9.403	9.667	53,710	9.5192	0.00%
2014-11-13	0	1.090	1.090	1.100	1.080	1.100	424,000	464,360	1.0952	9.579	9.579	9.667	9.491	9.667	48,248	9.6244	-2.68%
2014-11-12	0	1.120	1.100	1.120	1.090	1.120	516,000	568,720	1.1022	9.842	9.667	9.842	9.579	9.842	58,717	9.6857	0.00%
2014-11-11	0	1.120	1.110	1.120	1.120	1.130	556,000	623,520	1.1214	9.842	9.755	9.842	9.842	9.930	63,269	9.8551	-1.75%
2014-11-10	0	1.140	1.130	1.140	1.130	1.160	524,000	594,840	1.1352	10.02	9.930	10.02	9.930	10.19	59,628	9.9759	2.70%
2014-11-07	0	1.110	1.110	1.130	1.080	1.150	1,840,000	2,077,440	1.1290	9.755	9.755	9.930	9.491	10.11	209,379	9.9219	1.83%
2014-11-06	0	1.090	1.080	1.100	1.050	1.110	1,356,000	1,460,680	1.0772	9.579	9.491	9.667	9.227	9.755	154,303	9.4663	-0.91%
2014-11-05	0	1.100	1.100	1.110	1.100	1.110	156,000	172,600	1.1064	9.667	9.667	9.755	9.667	9.755	17,752	9.7230	-0.90%
2014-11-04	0	1.110	1.100	1.110	1.090	1.120	732,000	806,080	1.1012	9.755	9.667	9.755	9.579	9.842	83,297	9.6772	0.91%
2014-11-03	0	1.100	1.090	1.110	1.100	1.130	564,000	628,240	1.1139	9.667	9.579	9.755	9.667	9.930	64,179	9.7888	-3.51%
2014-10-31	0	1.140	1.140	1.150	1.100	1.140	832,000	928,840	1.1164	10.02	10.02	10.11	9.667	10.02	94,676	9.8107	4.59%
2014-10-30	0	1.090	1.090	1.110	1.090	1.110	712,000	786,080	1.1040	9.579	9.579	9.755	9.579	9.755	81,021	9.7022	-4.39%
2014-10-29	0	1.140	1.110	1.140	1.100	1.140	1,408,000	1,584,000	1.1250	10.02	9.755	10.02	9.667	10.02	160,221	9.8864	5.56%
2014-10-28	0	1.080	1.080	1.120	1.080	1.100	1,036,000	1,135,320	1.0959	9.491	9.491	9.842	9.491	9.667	117,890	9.6304	-2.70%
2014-10-27	0	1.110	1.110	1.130	1.110	1.160	540,000	606,880	1.1239	9.755	9.755	9.930	9.755	10.19	61,448	9.8763	-4.31%
2014-10-24	0	1.160	1.140	1.170	1.120	1.160	456,000	512,480	1.1239	10.19	10.02	10.28	9.842	10.19	51,890	9.8763	0.87%
2014-10-23	0	1.150	1.140	1.150	1.140	1.150	904,000	1,039,000	1.1493	10.11	10.02	10.11	10.02	10.11	102,869	10.100	-0.86%
2014-10-22	0	1.160	1.160	1.180	1.140	1.190	348,000	403,120	1.1584	10.19	10.19	10.37	10.02	10.46	39,600	10.180	0.00%
2014-10-21	0	1.160	1.130	1.180	1.150	1.190	756,000	886,840	1.1731	10.19	9.930	10.37	10.11	10.46	86,028	10.309	0.87%
2014-10-20	0	1.150	1.150	1.200	1.150	1.150	952,000	1,094,800	1.1500	10.11	10.11	10.55	10.11	10.11	108,331	10.106	0.00%
2014-10-17	0	1.150	1.120	1.150	1.120	1.150	528,000	599,400	1.1352	10.11	9.842	10.11	9.842	10.11	60,083	9.9762	2.68%
2014-10-16	0	1.120	1.120	1.150	1.120	1.170	1,640,000	1,876,880	1.1444	9.842	9.842	10.11	9.842	10.28	186,621	10.057	-2.61%
2014-10-15	0	1.150	1.140	1.200	1.150	1.170	304,000	352,160	1.1584	10.11	10.02	10.55	10.11	10.28	34,593	10.180	-0.86%
2014-10-14	0	1.160	1.160	1.200	1.160	1.210	368,000	428,720	1.1650	10.19	10.19	10.55	10.19	10.63	41,876	10.238	0.00%
2014-10-13	0	1.160	1.160	1.210	1.160	1.160	84,000	97,440	1.1600	10.19	10.19	10.63	10.19	10.19	9,559	10.194	-2.52%
2014-10-10	0	1.190	1.170	1.190	-	-	0	0	-	10.46	10.28	10.46	-	-	0	-	0.00%
2014-10-09	0	1.190	1.180	1.210	1.190	1.210	140,000	167,920	1.1994	10.46	10.37	10.63	10.46	10.63	15,931	10.540	0.85%
2014-10-08	0	1.180	1.170	1.210	1.170	1.230	676,000	807,840	1.1950	10.37	10.28	10.63	10.28	10.81	76,924	10.502	-1.67%
2014-10-07	0	1.200	1.190	1.210	1.200	1.230	1,599,022	1,947,156	1.2177	10.55	10.46	10.63	10.55	10.81	181,958	10.701	-3.23%
2014-10-06	0	1.240	1.230	1.270	1.230	1.280	344,000	431,000	1.2529	10.90	10.81	11.16	10.81	11.25	39,145	11.010	-1.59%
2014-10-03	0	1.260	1.250	1.270	1.220	1.260	508,000	629,200	1.2386	11.07	10.98	11.16	10.72	11.07	57,807	10.885	0.80%
2014-09-30	0	1.250	1.250	1.270	1.150	1.290	2,756,000	3,425,080	1.2428	10.98	10.98	11.16	10.11	11.34	313,614	10.921	1.63%
2014-09-29	0	1.230	1.220	1.240	1.180	1.240	1,680,000	2,034,360	1.2109	10.81	10.72	10.90	10.37	10.90	191,172	10.641	-4.65%
2014-09-26	0	1.290	1.260	1.300	1.260	1.300	1,076,000	1,370,600	1.2738	11.34	11.07	11.42	11.07	11.42	122,441	11.194	0.00%
2014-09-25	0	1.290	1.280	1.290	1.270	1.290	644,000	821,080	1.2750	11.34	11.25	11.34	11.16	11.34	73,283	11.204	-1.53%
2014-09-24	0	1.310	1.280	1.310	1.210	1.320	2,380,000	3,033,680	1.2747	11.51	11.25	11.51	10.63	11.60	270,828	11.202	8.26%
2014-09-23	0	1.210	1.210	1.220	1.200	1.220	580,000	700,800	1.2083	10.63	10.63	10.72	10.55	10.72	66,000	10.618	0.00%
2014-09-22	0	1.210	1.210	1.220	1.210	1.250	724,000	888,120	1.2267	10.63	10.63	10.72	10.63	10.98	82,386	10.780	-3.97%
2014-09-19	0	1.260	1.260	1.270	1.240	1.270	1,612,000	2,014,920	1.2500	11.07	11.07	11.16	10.90	11.16	183,434	10.984	-1.56%
2014-09-18	0	1.280	1.270	1.290	1.260	1.280	692,000	881,800	1.2743	11.25	11.16	11.34	11.07	11.25	78,745	11.198	-0.78%
2014-09-17	0	1.290	1.290	1.300	1.280	1.310	596,000	773,080	1.2971	11.34	11.34	11.42	11.25	11.51	67,821	11.399	1.57%
2014-09-16	0	1.270	1.270	1.290	1.270	1.330	832,000	1,081,960	1.3004	11.16	11.16	11.34	11.16	11.69	94,676	11.428	-4.51%
2014-09-15	0	1.330	1.310	1.340	1.280	1.390	4,896,000	6,573,800	1.3427	11.69	11.51	11.78	11.25	12.22	557,131	11.799	2.31%
2014-09-12	0	1.300	1.290	1.310	1.230	1.310	3,128,000	3,978,520	1.2719	11.42	11.34	11.51	10.81	11.51	355,945	11.177	1.56%
2014-09-11	0	1.280	1.270	1.280	1.230	1.320	5,256,000	6,778,320	1.2896	11.25	11.16	11.25	10.81	11.60	598,097	11.333	1.59%
2014-09-10	0	1.260	1.250	1.260	1.040	1.320	7,552,000	9,137,400	1.2099	11.07	10.98	11.07	9.139	11.60	859,366	10.633	21.15%
2014-09-08	0	1.040	1.030	1.040	1.010	1.040	404,000	418,400	1.0356	9.139	9.052	9.139	8.876	9.139	45,972	9.1011	1.96%
2014-09-05	0	1.020	1.020	1.030	1.020	1.060	1,136,000	1,166,240	1.0266	8.964	8.964	9.052	8.964	9.315	129,269	9.0218	-2.86%
2014-09-04	0	1.050	1.040	1.050	1.030	1.050	1,341,505	1,393,945	1.0391	9.227	9.139	9.227	9.052	9.227	152,654	9.1314	0.00%
2014-09-03	0	1.050	1.040	1.060	1.030	1.050	2,868,000	2,987,680	1.0417	9.227	9.139	9.315	9.052	9.227	326,359	9.1546	0.00%
2014-09-02	0	1.050	1.040	1.050	1.020	1.060	908,000	941,440	1.0368	9.227	9.139	9.227	8.964	9.315	103,324	9.1115	2.94%
2014-09-01	0	1.020	1.020	1.030	1.000	1.030	1,556,000	1,591,240	1.0226	8.964	8.964	9.052	8.788	9.052	177,062	8.9869	-3.77%
2014-08-29	0	1.060	1.040	1.070	1.030	1.060	216,000	224,320	1.0385	9.315	9.139	9.403	9.052	9.315	24,579	9.1264	0.95%
2014-08-28	0	1.050	1.050	1.070	1.050	1.090	624,000	668,680	1.0716	9.227	9.227	9.403	9.227	9.579	71,007	9.4171	-3.67%
2014-08-27	0	1.090	1.090	1.100	1.090	1.100	328,000	358,000	1.0915	9.579	9.579	9.667	9.579	9.667	37,324	9.5916	-0.91%
2014-08-26	0	1.100	1.090	1.100	1.100	1.110	496,000	548,840	1.1065	9.667	9.579	9.667	9.667	9.755	56,441	9.7241	-0.90%
2014-08-25	0	1.110	1.100	1.140	1.100	1.150	1,572,000	1,773,920	1.1284	9.755	9.667	10.02	9.667	10.11	178,883	9.9167	-5.13%
2014-08-22	0	1.170	1.140	1.170	1.130	1.170	532,000	613,440	1.1531	10.28	10.02	10.28	9.930	10.28	60,538	10.133	1.74%
2014-08-21	0	1.150	1.150	1.180	1.150	1.160	128,000	148,440	1.1597	10.11	10.11	10.37	10.11	10.19	14,566	10.191	-3.36%
2014-08-20	0	1.190	1.150	1.190	1.130	1.200	1,124,000	1,305,640	1.1616	10.46	10.11	10.46	9.930	10.55	127,903	10.208	2.59%
2014-08-19	0	1.160	1.160	1.170	1.160	1.180	416,000	483,960	1.1634	10.19	10.19	10.28	10.19	10.37	47,338	10.224	0.00%
2014-08-18	0	1.160	1.150	1.160	1.140	1.160	280,000	320,360	1.1441	10.19	10.11	10.19	10.02	10.19	31,862	10.055	0.87%
2014-08-15	0	1.150	1.140	1.150	1.140	1.160	588,000	674,800	1.1476	10.11	10.02	10.11	10.02	10.19	66,910	10.085	0.00%
2014-08-14	0	1.150	1.150	1.170	1.130	1.190	716,000	828,040	1.1565	10.11	10.11	10.28	9.930	10.46	81,476	10.163	-1.71%
2014-08-13	0	1.170	1.170	1.180	1.160	1.240	2,020,000	2,403,560	1.1899	10.28	10.28	10.37	10.19	10.90	229,862	10.457	-0.85%
2014-08-12	0	1.180	1.170	1.180	1.160	1.200	1,740,000	2,040,400	1.1726	10.37	10.28	10.37	10.19	10.55	198,000	10.305	-1.67%
2014-08-11	0	1.200	1.180	1.200	1.190	1.240	836,000	1,016,440	1.2158	10.55	10.37	10.55	10.46	10.90	95,131	10.685	0.00%
2014-08-08	0	1.200	1.190	1.210	1.170	1.200	412,000	489,440	1.1880	10.55	10.46	10.63	10.28	10.55	46,883	10.440	0.00%
2014-08-07	0	1.200	1.190	1.200	1.190	1.290	4,004,000	5,006,600	1.2504	10.55	10.46	10.55	10.46	11.34	455,628	10.988	-3.23%
2014-08-06	0	1.240	1.230	1.240	1.170	1.280	3,988,000	4,903,520	1.2296	10.90	10.81	10.90	10.28	11.25	453,807	10.805	4.20%
2014-08-05	0	1.190	1.170	1.190	1.160	1.210	2,132,000	2,522,600	1.1832	10.46	10.28	10.46	10.19	10.63	242,607	10.398	0.85%
2014-08-04	0	1.180	1.180	1.190	1.100	1.200	6,824,000	7,860,400	1.1519	10.37	10.37	10.46	9.667	10.55	776,524	10.123	8.26%
2014-08-01	0	1.090	1.070	1.090	1.020	1.100	1,784,000	1,876,680	1.0520	9.579	9.403	9.579	8.964	9.667	203,007	9.2444	1.87%
2014-07-31	0	1.070	1.070	1.100	1.060	1.100	1,096,000	1,188,960	1.0848	9.403	9.403	9.667	9.315	9.667	124,717	9.5332	-0.93%
2014-07-30	0	1.080	1.080	1.090	1.080	1.130	796,000	867,240	1.0895	9.491	9.491	9.579	9.491	9.930	90,579	9.5744	-3.57%
2014-07-29	0	1.120	1.120	1.140	1.070	1.130	2,044,000	2,258,160	1.1048	9.842	9.842	10.02	9.403	9.930	232,593	9.7086	7.69%
2014-07-28	0	1.040	1.030	1.040	1.030	1.040	172,000	177,480	1.0319	9.139	9.052	9.139	9.052	9.139	19,572	9.0679	0.00%
2014-07-25	0	1.040	1.030	1.050	1.030	1.100	2,856,000	3,024,000	1.0588	9.139	9.052	9.227	9.052	9.667	324,993	9.3048	2.97%
2014-07-24	0	1.010	1.000	1.020	1.010	1.020	284,000	288,840	1.0170	8.876	8.788	8.964	8.876	8.964	32,317	8.9376	-0.98%
2014-07-23	0	1.020	1.010	1.030	1.000	1.020	260,000	262,160	1.0083	8.964	8.876	9.052	8.788	8.964	29,586	8.8609	2.00%
2014-07-22	0	1.000	1.000	1.010	0.990	1.010	216,000	214,680	0.9939	8.788	8.788	8.876	8.700	8.876	24,579	8.7342	2.04%
2014-07-21	0	0.980	0.970	0.990	0.980	0.990	56,000	55,040	0.9829	8.612	8.524	8.700	8.612	8.700	6,372	8.6372	-2.00%
2014-07-18	0	1.000	0.980	1.000	0.970	1.000	324,000	317,520	0.9800	8.788	8.612	8.788	8.524	8.788	36,869	8.6121	0.00%
2014-07-17	0	1.000	0.990	1.010	0.990	1.000	132,000	130,800	0.9909	8.788	8.700	8.876	8.700	8.788	15,021	8.7080	1.01%
2014-07-16	0	0.990	0.990	1.010	0.990	1.010	432,000	430,920	0.9975	8.700	8.700	8.876	8.700	8.876	49,159	8.7659	-2.94%
2014-07-15	0	1.020	1.000	1.020	1.000	1.030	252,000	256,040	1.0160	8.964	8.788	8.964	8.788	9.052	28,676	8.9288	0.00%
2014-07-14	0	1.020	1.010	1.020	1.020	1.020	32,000	32,640	1.0200	8.964	8.876	8.964	8.964	8.964	3,641	8.9636	2.00%
2014-07-11	0	1.000	0.990	1.020	1.000	1.020	424,000	426,120	1.0050	8.788	8.700	8.964	8.788	8.964	48,248	8.8318	-2.91%
2014-07-10	0	1.030	1.020	1.040	1.010	1.050	68,000	69,720	1.0253	9.052	8.964	9.139	8.876	9.227	7,738	9.0102	-1.90%
2014-07-09	0	1.050	1.030	1.050	1.020	1.050	328,000	341,800	1.0421	9.227	9.052	9.227	8.964	9.227	37,324	9.1576	-0.94%
2014-07-08	0	1.060	1.060	1.070	1.000	1.070	2,172,000	2,238,520	1.0306	9.315	9.315	9.403	8.788	9.403	247,159	9.0570	7.07%
2014-07-07	0	0.990	0.980	1.000	0.990	0.990	108,000	106,920	0.9900	8.700	8.612	8.788	8.700	8.700	12,290	8.7000	0.00%
2014-07-04	0	0.990	0.980	0.990	0.970	0.990	236,000	232,880	0.9868	8.700	8.612	8.700	8.524	8.700	26,855	8.6717	1.02%
2014-07-03	0	0.980	0.970	0.980	0.980	0.980	196,000	191,760	0.9784	8.612	8.524	8.612	8.612	8.612	22,303	8.5978	0.00%
2014-07-02	0	0.980	0.970	1.000	-	-	0	0	-	8.612	8.524	8.788	-	-	0	-	0.00%
2014-06-30	0	0.980	0.970	0.980	0.980	0.990	212,000	208,480	0.9834	8.612	8.524	8.612	8.612	8.700	24,124	8.6420	-1.01%
2014-06-27	0	0.990	0.990	1.010	0.990	1.020	276,000	278,680	1.0097	8.700	8.700	8.876	8.700	8.964	31,407	8.8732	-1.00%
2014-06-26	0	1.000	0.980	1.000	0.980	1.000	2,632,000	2,605,920	0.9901	8.788	8.612	8.788	8.612	8.788	299,503	8.7008	1.01%
2014-06-25	0	0.990	0.980	0.990	0.980	0.990	2,188,000	2,163,920	0.9890	8.700	8.612	8.700	8.612	8.700	248,979	8.6912	-1.00%
2014-06-24	0	1.000	0.980	1.000	0.990	1.000	536,000	535,200	0.9985	8.788	8.612	8.788	8.700	8.788	60,993	8.7748	1.01%
2014-06-23	0	0.990	0.990	1.000	0.980	1.010	744,000	744,640	1.0009	8.700	8.700	8.788	8.612	8.876	84,662	8.7954	-1.00%
2014-06-20	0	1.000	1.000	1.010	1.000	1.020	192,000	193,240	1.0065	8.788	8.788	8.876	8.788	8.964	21,848	8.8446	0.00%
2014-06-19	0	1.000	0.990	1.010	0.970	1.000	1,608,000	1,591,160	0.9895	8.788	8.700	8.876	8.524	8.788	182,979	8.6958	0.00%
2014-06-18	0	1.000	0.990	1.010	0.990	1.030	1,724,000	1,728,960	1.0029	8.788	8.700	8.876	8.700	9.052	196,179	8.8132	-0.99%
2014-06-17	0	1.010	1.000	1.020	0.990	1.030	976,000	983,840	1.0080	8.876	8.788	8.964	8.700	9.052	111,062	8.8585	0.00%
2014-06-16	0	1.010	1.010	1.020	0.980	1.050	1,552,000	1,563,640	1.0075	8.876	8.876	8.964	8.612	9.227	176,607	8.8538	2.02%
2014-06-13	0	0.990	0.980	1.000	0.980	1.000	388,000	386,000	0.9948	8.700	8.612	8.788	8.612	8.788	44,152	8.7426	0.00%
2014-06-12	0	0.990	0.990	1.000	0.960	1.070	2,820,000	2,846,160	1.0093	8.700	8.700	8.788	8.436	9.403	320,897	8.8694	2.06%
2014-06-11	0	0.970	0.960	0.970	0.970	0.990	884,000	862,960	0.9762	8.524	8.436	8.524	8.524	8.700	100,593	8.5787	-3.00%
2014-06-10	0	1.000	0.990	1.000	1.000	1.000	120,000	120,000	1.0000	8.788	8.700	8.788	8.788	8.788	13,655	8.7879	0.00%
2014-06-09	0	1.000	0.980	1.010	0.980	1.020	540,000	533,880	0.9887	8.788	8.612	8.876	8.612	8.964	61,448	8.6883	-0.99%
2014-06-06	0	1.010	1.000	1.010	0.980	1.020	536,000	538,240	1.0042	8.876	8.788	8.876	8.612	8.964	60,993	8.8246	1.00%
2014-06-05	0	1.000	0.990	1.000	0.980	1.010	708,000	698,200	0.9862	8.788	8.700	8.788	8.612	8.876	80,566	8.6662	-0.99%
2014-06-04	0	1.010	1.000	1.020	0.980	1.010	1,164,000	1,153,520	0.9910	8.876	8.788	8.964	8.612	8.876	132,455	8.7088	0.00%
2014-06-03	0	1.010	1.010	1.020	0.970	1.040	1,930,000	1,937,140	1.0037	8.876	8.876	8.964	8.524	9.139	219,621	8.8204	-4.72%
2014-05-30	0	1.060	1.060	1.090	1.060	1.120	1,560,000	1,682,160	1.0783	9.315	9.315	9.579	9.315	9.842	177,517	9.4760	-2.75%
2014-05-29	0	1.090	1.090	1.100	1.080	1.110	1,180,000	1,286,760	1.0905	9.579	9.579	9.667	9.491	9.755	134,276	9.5830	-3.54%
2014-05-28	0	1.130	1.130	1.140	1.080	1.140	2,728,000	3,025,920	1.1092	9.930	9.930	10.02	9.491	10.02	310,428	9.7476	-2.59%
2014-05-27	0	1.160	1.150	1.170	1.160	1.170	976,000	1,140,280	1.1683	10.19	10.11	10.28	10.19	10.28	111,062	10.267	-1.69%
2014-05-26	0	1.180	1.160	1.180	1.180	1.200	64,000	76,400	1.1938	10.37	10.19	10.37	10.37	10.55	7,283	10.491	-0.84%
2014-05-23	0	1.190	1.170	1.200	1.140	1.190	192,000	223,880	1.1660	10.46	10.28	10.55	10.02	10.46	21,848	10.247	4.39%
2014-05-22	0	1.140	1.140	1.180	-	-	0	0	-	10.02	10.02	10.37	-	-	0	-	0.00%
2014-05-21	0	1.140	1.140	1.170	1.140	1.170	44,000	50,840	1.1555	10.02	10.02	10.28	10.02	10.28	5,007	10.154	-2.56%
2014-05-20	0	1.170	1.150	1.170	1.140	1.190	1,204,000	1,406,200	1.1679	10.28	10.11	10.28	10.02	10.46	137,007	10.264	0.00%
2014-05-19	0	1.170	1.160	1.190	1.160	1.220	612,000	718,400	1.1739	10.28	10.19	10.46	10.19	10.72	69,641	10.316	-4.88%
2014-05-16	0	1.230	1.200	1.260	1.130	1.230	836,000	985,800	1.1792	10.81	10.55	11.07	9.930	10.81	95,131	10.363	0.82%
2014-05-15	0	1.220	1.220	1.230	1.190	1.230	840,000	1,010,200	1.2026	10.72	10.72	10.81	10.46	10.81	95,586	10.568	1.67%
2014-05-14	0	1.200	1.190	1.200	1.180	1.200	500,000	598,400	1.1968	10.55	10.46	10.55	10.37	10.55	56,897	10.517	0.84%
2014-05-13	0	1.190	1.190	1.200	1.180	1.200	260,000	308,400	1.1862	10.46	10.46	10.55	10.37	10.55	29,586	10.424	-0.83%
2014-05-12	0	1.200	1.180	1.210	1.150	1.200	852,000	999,520	1.1731	10.55	10.37	10.63	10.11	10.55	96,952	10.309	-2.44%
2014-05-09	0	1.230	1.220	1.240	1.220	1.250	648,000	800,600	1.2355	10.81	10.72	10.90	10.72	10.98	73,738	10.857	0.00%
2014-05-08	0	1.230	1.220	1.230	1.230	1.270	864,000	1,075,960	1.2453	10.81	10.72	10.81	10.81	11.16	98,317	10.944	-0.81%
2014-05-07	0	1.240	1.230	1.250	1.240	1.340	1,308,000	1,680,760	1.2850	10.90	10.81	10.98	10.90	11.78	148,841	11.292	-5.34%
2014-05-05	0	1.310	1.290	1.310	1.280	1.320	536,000	697,280	1.3009	11.51	11.34	11.51	11.25	11.60	60,993	11.432	2.34%
2014-05-02	0	1.280	1.260	1.280	1.280	1.280	36,000	46,080	1.2800	11.25	11.07	11.25	11.25	11.25	4,097	11.248	0.79%
2014-04-30	0	1.270	1.260	1.280	1.180	1.280	1,088,000	1,369,680	1.2589	11.16	11.07	11.25	10.37	11.25	123,807	11.063	-3.05%
2014-04-29	0	1.310	1.290	1.310	1.250	1.320	1,492,000	1,904,920	1.2768	11.51	11.34	11.51	10.98	11.60	169,779	11.220	3.97%
2014-04-28	0	1.260	1.250	1.260	1.260	1.320	1,552,000	2,002,040	1.2900	11.07	10.98	11.07	11.07	11.60	176,607	11.336	-5.26%
2014-04-25	0	1.330	1.320	1.340	1.320	1.360	1,232,000	1,646,040	1.3361	11.69	11.60	11.78	11.60	11.95	140,193	11.741	-3.62%
2014-04-24	0	1.380	1.380	1.400	1.380	1.400	276,000	382,000	1.3841	12.13	12.13	12.30	12.13	12.30	31,407	12.163	0.00%
2014-04-23	0	1.380	1.370	1.380	1.370	1.430	1,992,000	2,792,480	1.4018	12.13	12.04	12.13	12.04	12.57	226,676	12.319	-2.82%
2014-04-22	0	1.420	1.400	1.420	1.390	1.440	1,420,000	2,002,240	1.4100	12.48	12.30	12.48	12.22	12.65	161,586	12.391	1.43%
2014-04-17	0	1.400	1.390	1.410	1.390	1.430	656,000	920,800	1.4037	12.30	12.22	12.39	12.22	12.57	74,648	12.335	1.45%
2014-04-16	0	1.380	1.380	1.390	1.350	1.450	2,122,800	2,991,652	1.4093	12.13	12.13	12.22	11.86	12.74	241,560	12.385	1.47%
2014-04-15	0	1.360	1.330	1.370	1.330	1.390	1,000,000	1,368,800	1.3688	11.95	11.69	12.04	11.69	12.22	113,793	12.029	-2.16%
2014-04-14	0	1.390	1.380	1.400	1.370	1.410	1,632,000	2,272,160	1.3923	12.22	12.13	12.30	12.04	12.39	185,710	12.235	-0.71%
2014-04-11	0	1.400	1.400	1.430	1.340	1.430	2,066,000	2,880,760	1.3944	12.30	12.30	12.57	11.78	12.57	235,097	12.254	1.45%
2014-04-10	0	1.380	1.360	1.390	1.340	1.450	1,596,000	2,189,680	1.3720	12.13	11.95	12.22	11.78	12.74	181,614	12.057	2.22%
2014-04-09	0	1.350	1.350	1.360	1.240	1.350	592,000	791,360	1.3368	11.86	11.86	11.95	10.90	11.86	67,366	11.747	0.00%
2014-04-08	0	1.350	1.350	1.360	1.330	1.370	860,000	1,163,960	1.3534	11.86	11.86	11.95	11.69	12.04	97,862	11.894	0.00%
2014-04-07	0	1.350	1.330	1.360	1.310	1.350	760,000	1,008,560	1.3271	11.86	11.69	11.95	11.51	11.86	86,483	11.662	1.50%
2014-04-04	0	1.330	1.330	1.350	1.330	1.410	1,740,000	2,365,240	1.3593	11.69	11.69	11.86	11.69	12.39	198,000	11.946	-2.21%
2014-04-03	0	1.360	1.350	1.370	1.240	1.430	3,380,000	4,530,840	1.3405	11.95	11.86	12.04	10.90	12.57	384,621	11.780	6.25%
2014-04-02	0	1.280	1.270	1.300	1.260	1.300	460,000	588,040	1.2783	11.25	11.16	11.42	11.07	11.42	52,345	11.234	-0.78%
2014-04-01	0	1.290	1.290	1.310	1.250	1.300	2,004,445	2,577,342	1.2858	11.34	11.34	11.51	10.98	11.42	228,092	11.300	2.38%
2014-03-31	0	1.260	1.260	1.270	1.230	1.330	2,080,000	2,687,360	1.2920	11.07	11.07	11.16	10.81	11.69	236,690	11.354	3.28%
2014-03-28	0	1.220	1.220	1.260	1.180	1.260	1,332,000	1,626,960	1.2214	10.72	10.72	11.07	10.37	11.07	151,572	10.734	-5.43%
2014-03-27	0	1.290	1.280	1.290	1.280	1.320	664,000	857,520	1.2914	11.34	11.25	11.34	11.25	11.60	75,559	11.349	-2.27%
2014-03-26	0	1.320	1.290	1.320	1.220	1.320	1,780,000	2,260,720	1.2701	11.60	11.34	11.60	10.72	11.60	202,552	11.161	0.00%
2014-03-25	0	1.320	1.290	1.320	1.280	1.400	3,228,000	4,320,720	1.3385	11.60	11.34	11.60	11.25	12.30	367,324	11.763	-5.71%
2014-03-24	0	1.400	1.390	1.400	1.300	1.470	7,032,000	9,821,040	1.3966	12.30	12.22	12.30	11.42	12.92	800,193	12.273	0.72%
2014-03-21	0	1.390	1.380	1.400	1.300	1.480	12,392,000	17,405,680	1.4046	12.22	12.13	12.30	11.42	13.01	1,410,124	12.343	9.45%
2014-03-20	0	1.270	1.290	1.300	1.170	1.310	3,388,000	4,288,600	1.2658	11.16	11.34	11.42	10.28	11.51	385,531	11.124	8.55%
2014-03-19	0	1.170	1.140	1.170	1.130	1.200	772,000	898,160	1.1634	10.28	10.02	10.28	9.930	10.55	87,848	10.224	1.74%
2014-03-18	0	1.150	1.140	1.170	1.140	1.240	184,000	212,840	1.1567	10.11	10.02	10.28	10.02	10.90	20,938	10.165	0.88%
2014-03-17	0	1.140	1.140	1.180	1.130	1.180	160,000	187,680	1.1730	10.02	10.02	10.37	9.930	10.37	18,207	10.308	0.00%
2014-03-14	0	1.140	1.140	1.170	1.130	1.180	1,212,000	1,425,040	1.1758	10.02	10.02	10.28	9.930	10.37	137,917	10.333	-3.39%
2014-03-13	0	1.180	1.180	1.190	1.180	1.180	2,008,000	2,369,440	1.1800	10.37	10.37	10.46	10.37	10.37	228,497	10.370	0.00%
2014-03-12	0	1.180	1.180	1.210	1.150	1.200	984,000	1,158,280	1.1771	10.37	10.37	10.63	10.11	10.55	111,972	10.344	-0.84%
2014-03-11	0	1.190	1.180	1.190	1.160	1.210	1,120,000	1,318,000	1.1768	10.46	10.37	10.46	10.19	10.63	127,448	10.341	0.00%
2014-03-10	0	1.190	1.180	1.230	1.160	1.200	2,180,000	2,579,680	1.1833	10.46	10.37	10.81	10.19	10.55	248,069	10.399	0.85%
2014-03-07	0	1.180	1.180	1.200	1.150	1.210	2,464,000	2,891,320	1.1734	10.37	10.37	10.55	10.11	10.63	280,386	10.312	3.51%
2014-03-06	0	1.140	1.130	1.150	1.140	1.180	908,000	1,045,920	1.1519	10.02	9.930	10.11	10.02	10.37	103,324	10.123	-3.39%
2014-03-05	0	1.180	1.160	1.190	1.150	1.210	1,228,000	1,446,200	1.1777	10.37	10.19	10.46	10.11	10.63	139,738	10.349	4.42%
2014-03-04	0	1.130	1.130	1.140	1.120	1.120	556,000	622,720	1.1200	9.930	9.930	10.02	9.842	9.842	63,269	9.8424	0.89%
2014-03-03	0	1.120	1.120	1.140	1.100	1.170	1,060,000	1,197,360	1.1296	9.842	9.842	10.02	9.667	10.28	120,621	9.9267	-4.27%
2014-02-28	0	1.170	1.160	1.180	1.160	1.220	476,000	557,680	1.1716	10.28	10.19	10.37	10.19	10.72	54,166	10.296	-4.10%
2014-02-27	0	1.220	1.180	1.230	1.140	1.250	1,120,000	1,357,520	1.2121	10.72	10.37	10.81	10.02	10.98	127,448	10.652	7.02%
2014-02-26	0	1.140	1.140	1.190	1.140	1.190	28,000	32,640	1.1657	10.02	10.02	10.46	10.02	10.46	3,186	10.244	-3.39%
2014-02-25	0	1.180	1.170	1.180	1.160	1.240	912,000	1,090,440	1.1957	10.37	10.28	10.37	10.19	10.90	103,779	10.507	0.85%
2014-02-24	0	1.170	1.170	1.180	1.120	1.240	6,532,000	7,686,000	1.1767	10.28	10.28	10.37	9.842	10.90	743,297	10.340	-4.88%
2014-02-21	0	1.230	1.230	1.260	1.230	1.270	676,000	842,360	1.2461	10.81	10.81	11.07	10.81	11.16	76,924	10.951	-0.81%
2014-02-20	0	1.240	1.240	1.250	1.200	1.270	1,540,000	1,919,000	1.2461	10.90	10.90	10.98	10.55	11.16	175,241	10.951	-1.59%
2014-02-19	0	1.260	1.240	1.270	1.150	1.320	13,020,000	16,336,240	1.2547	11.07	10.90	11.16	10.11	11.60	1,481,586	11.026	11.50%
2014-02-18	0	1.130	1.130	1.140	1.010	1.140	1,956,000	2,147,280	1.0978	9.930	9.930	10.02	8.876	10.02	222,579	9.6473	4.63%
2014-02-17	0	1.080	1.060	1.080	1.000	1.080	5,792,000	5,806,200	1.0025	9.491	9.315	9.491	8.788	9.491	659,090	8.8094	8.00%
2014-02-14	0	1.000	0.980	1.030	1.000	1.000	80,000	80,000	1.0000	8.788	8.612	9.052	8.788	8.788	9,103	8.7879	0.00%
2014-02-13	0	1.000	0.970	1.000	1.000	1.000	228,000	228,000	1.0000	8.788	8.524	8.788	8.788	8.788	25,945	8.7879	0.00%
2014-02-12	0	1.000	0.990	1.000	0.990	1.000	116,000	115,200	0.9931	8.788	8.700	8.788	8.700	8.788	13,200	8.7273	1.01%
2014-02-11	0	0.990	0.990	1.000	0.990	1.020	500,000	504,760	1.0095	8.700	8.700	8.788	8.700	8.964	56,897	8.8715	-2.94%
2014-02-10	0	1.020	1.020	1.050	1.000	1.020	256,000	257,640	1.0064	8.964	8.964	9.227	8.788	8.964	29,131	8.8442	-0.97%
2014-02-07	0	1.030	1.030	1.080	1.030	1.030	20,000	20,600	1.0300	9.052	9.052	9.491	9.052	9.052	2,276	9.0515	0.00%
2014-02-06	0	1.030	1.010	1.080	-	-	0	0	-	9.052	8.876	9.491	-	-	0	-	0.00%
2014-02-05	0	1.030	1.020	1.030	1.010	1.060	532,000	546,920	1.0280	9.052	8.964	9.052	8.876	9.315	60,538	9.0343	-1.90%
2014-02-04	0	1.050	1.050	1.090	1.040	1.070	176,000	185,520	1.0541	9.227	9.227	9.579	9.139	9.403	20,028	9.2632	-3.67%
2014-01-30	0	1.090	1.090	1.160	1.070	1.100	152,000	164,440	1.0818	9.579	9.579	10.19	9.403	9.667	17,297	9.5071	-4.39%
2014-01-29	0	1.140	1.140	1.150	1.140	1.190	384,000	441,760	1.1504	10.02	10.02	10.11	10.02	10.46	43,697	10.110	-0.87%
2014-01-28	0	1.150	1.150	1.180	1.120	1.160	84,000	95,480	1.1367	10.11	10.11	10.37	9.842	10.19	9,559	9.9889	1.77%
2014-01-27	0	1.130	1.130	1.150	1.030	1.130	232,000	255,120	1.0997	9.930	9.930	10.11	9.052	9.930	26,400	9.6636	-2.59%
2014-01-24	0	1.160	1.150	1.170	1.140	1.210	1,444,000	1,701,880	1.1786	10.19	10.11	10.28	10.02	10.63	164,317	10.357	4.50%
2014-01-23	0	1.110	1.100	1.130	1.060	1.110	296,000	319,120	1.0781	9.755	9.667	9.930	9.315	9.755	33,683	9.4743	4.72%
2014-01-22	0	1.060	1.030	1.060	1.000	1.060	1,744,000	1,758,080	1.0081	9.315	9.052	9.315	8.788	9.315	198,455	8.8588	4.95%
2014-01-21	0	1.010	1.010	1.040	0.980	1.010	584,000	580,600	0.9942	8.876	8.876	9.139	8.612	8.876	66,455	8.7367	-0.98%
2014-01-20	0	1.020	1.020	1.060	-	-	0	0	-	8.964	8.964	9.315	-	-	0	-	0.00%
2014-01-17	0	1.020	1.010	1.060	1.000	1.060	1,328,000	1,354,240	1.0198	8.964	8.876	9.315	8.788	9.315	151,117	8.9615	2.00%
2014-01-16	0	1.000	1.000	1.080	1.000	1.060	256,000	261,840	1.0228	8.788	8.788	9.491	8.788	9.315	29,131	8.9884	-5.66%
2014-01-15	0	1.060	1.060	1.100	1.060	1.060	12,000	12,720	1.0600	9.315	9.315	9.667	9.315	9.315	1,366	9.3152	0.00%
2014-01-14	0	1.060	1.040	1.100	-	-	0	0	-	9.315	9.139	9.667	-	-	0	-	0.00%
2014-01-13	0	1.060	1.060	1.080	1.060	1.060	44,000	46,640	1.0600	9.315	9.315	9.491	9.315	9.315	5,007	9.3152	0.00%
2014-01-10	0	1.060	1.060	1.090	1.050	1.130	436,000	470,320	1.0787	9.315	9.315	9.579	9.227	9.930	49,614	9.4796	0.00%
2014-01-09	0	1.060	1.050	1.080	1.030	1.060	412,000	433,640	1.0525	9.315	9.227	9.491	9.052	9.315	46,883	9.2495	-1.85%
2014-01-08	0	1.080	1.080	1.110	1.060	1.090	124,000	133,480	1.0765	9.491	9.491	9.755	9.315	9.579	14,110	9.4597	-0.92%
2014-01-07	0	1.090	1.090	1.150	1.090	1.100	212,000	231,720	1.0930	9.579	9.579	10.11	9.579	9.667	24,124	9.6053	-0.91%
2014-01-06	0	1.100	1.090	1.150	1.090	1.100	256,000	280,800	1.0969	9.667	9.579	10.11	9.579	9.667	29,131	9.6392	0.00%
2014-01-03	0	1.100	1.100	1.140	1.100	1.100	8,000	8,800	1.1000	9.667	9.667	10.02	9.667	9.667	910	9.6667	0.00%
2014-01-02	0	1.100	1.100	1.140	1.100	1.150	88,000	98,800	1.1227	9.667	9.667	10.02	9.667	10.11	10,014	9.8664	-4.35%
2013-12-31	0	1.150	1.100	1.150	1.150	1.150	52,000	59,800	1.1500	10.11	9.667	10.11	10.11	10.11	5,917	10.106	4.55%
2013-12-30	0	1.100	1.050	1.140	1.100	1.100	64,000	70,400	1.1000	9.667	9.227	10.02	9.667	9.667	7,283	9.6667	0.00%
2013-12-27	0	1.100	1.100	1.120	1.100	1.100	500,000	550,000	1.1000	9.667	9.667	9.842	9.667	9.667	56,897	9.6667	-0.90%
2013-12-24	0	1.110	1.100	1.150	-	-	0	0	-	9.755	9.667	10.11	-	-	0	-	0.00%
2013-12-23	0	1.110	1.080	1.150	-	-	0	0	-	9.755	9.491	10.11	-	-	0	-	0.00%
2013-12-20	0	1.110	1.050	1.150	1.050	1.110	92,000	99,480	1.0813	9.755	9.227	10.11	9.227	9.755	10,469	9.5024	1.83%
2013-12-19	0	1.090	1.090	1.140	1.090	1.100	72,000	79,080	1.0983	9.579	9.579	10.02	9.579	9.667	8,193	9.6520	-2.68%
2013-12-18	0	1.120	1.100	1.150	1.110	1.120	396,000	441,800	1.1157	9.842	9.667	10.11	9.755	9.842	45,062	9.8043	0.00%
2013-12-17	0	1.120	1.110	1.160	1.120	1.140	60,000	67,720	1.1287	9.842	9.755	10.19	9.842	10.02	6,828	9.9186	-2.61%
2013-12-16	0	1.150	1.130	1.150	-	-	0	0	-	10.11	9.930	10.11	-	-	0	-	0.00%
2013-12-13	0	1.150	1.130	1.180	1.130	1.150	140,000	159,720	1.1409	10.11	9.930	10.37	9.930	10.11	15,931	10.026	0.00%
2013-12-12	0	1.150	1.130	1.160	1.130	1.150	180,000	203,640	1.1313	10.11	9.930	10.19	9.930	10.11	20,483	9.9420	0.00%
2013-12-11	0	1.150	1.150	1.170	1.130	1.180	704,000	817,160	1.1607	10.11	10.11	10.28	9.930	10.37	80,110	10.200	-2.54%
2013-12-10	0	1.180	1.180	1.200	1.180	1.180	72,000	84,960	1.1800	10.37	10.37	10.55	10.37	10.37	8,193	10.370	-3.28%
2013-12-09	0	1.220	1.200	1.220	1.220	1.260	244,000	301,760	1.2367	10.72	10.55	10.72	10.72	11.07	27,766	10.868	0.00%
2013-12-06	0	1.220	1.190	1.220	1.150	1.260	1,012,000	1,244,280	1.2295	10.72	10.46	10.72	10.11	11.07	115,159	10.805	6.09%
2013-12-05	0	1.150	1.150	1.170	1.150	1.190	412,000	484,280	1.1754	10.11	10.11	10.28	10.11	10.46	46,883	10.330	-5.74%
2013-12-04	0	1.220	1.190	1.220	1.180	1.220	437,772	522,193	1.1928	10.72	10.46	10.72	10.37	10.72	49,815	10.483	1.67%
2013-12-03	0	1.200	1.200	1.220	1.200	1.240	276,000	332,400	1.2043	10.55	10.55	10.72	10.55	10.90	31,407	10.584	-2.44%
2013-12-02	0	1.230	1.210	1.230	1.180	1.260	500,000	607,440	1.2149	10.81	10.63	10.81	10.37	11.07	56,897	10.676	0.82%
2013-11-29	0	1.220	1.190	1.240	1.190	1.280	992,000	1,222,440	1.2323	10.72	10.46	10.90	10.46	11.25	112,883	10.829	-3.94%
2013-11-28	0	1.270	1.260	1.270	1.240	1.270	736,000	924,000	1.2554	11.16	11.07	11.16	10.90	11.16	83,752	11.033	-1.55%
2013-11-27	0	1.290	1.290	1.310	1.290	1.330	948,000	1,251,600	1.3203	11.34	11.34	11.51	11.34	11.69	107,876	11.602	-3.73%
2013-11-26	0	1.340	1.330	1.340	1.320	1.340	312,000	415,720	1.3324	11.78	11.69	11.78	11.60	11.78	35,503	11.709	0.00%
2013-11-25	0	1.340	1.330	1.340	1.290	1.400	4,540,000	6,110,560	1.3459	11.78	11.69	11.78	11.34	12.30	516,621	11.828	-1.47%
2013-11-22	0	1.360	1.350	1.360	1.270	1.400	4,844,000	6,490,160	1.3398	11.95	11.86	11.95	11.16	12.30	551,214	11.774	7.94%
2013-11-21	0	1.260	1.250	1.270	1.250	1.270	740,000	930,440	1.2574	11.07	10.98	11.16	10.98	11.16	84,207	11.049	1.61%
2013-11-20	0	1.240	1.240	1.250	1.240	1.250	348,000	432,360	1.2424	10.90	10.90	10.98	10.90	10.98	39,600	10.918	-2.36%
2013-11-19	0	1.270	1.260	1.280	1.250	1.280	500,000	633,760	1.2675	11.16	11.07	11.25	10.98	11.25	56,897	11.139	-1.55%
2013-11-18	0	1.290	1.250	1.290	1.240	1.300	1,644,000	2,075,040	1.2622	11.34	10.98	11.34	10.90	11.42	187,076	11.092	0.00%
2013-11-15	0	1.290	1.270	1.290	1.290	1.300	928,000	1,198,240	1.2912	11.34	11.16	11.34	11.34	11.42	105,600	11.347	0.00%
2013-11-14	0	1.290	1.280	1.290	1.250	1.300	448,000	571,440	1.2755	11.34	11.25	11.34	10.98	11.42	50,979	11.209	-0.77%
2013-11-13	0	1.300	1.280	1.300	1.240	1.300	1,552,000	1,982,640	1.2775	11.42	11.25	11.42	10.90	11.42	176,607	11.226	3.17%
2013-11-12	0	1.260	1.260	1.280	1.220	1.320	3,668,000	4,712,400	1.2847	11.07	11.07	11.25	10.72	11.60	417,393	11.290	5.00%
2013-11-11	0	1.200	1.200	1.210	1.180	1.230	3,060,000	3,680,360	1.2027	10.55	10.55	10.63	10.37	10.81	348,207	10.569	1.69%
2013-11-08	0	1.180	1.140	1.180	1.140	1.180	652,000	758,560	1.1634	10.37	10.02	10.37	10.02	10.37	74,193	10.224	-0.84%
2013-11-07	0	1.190	1.160	1.190	1.140	1.190	864,000	1,004,400	1.1625	10.46	10.19	10.46	10.02	10.46	98,317	10.216	0.85%
2013-11-06	0	1.180	1.180	1.190	1.140	1.250	4,120,000	4,872,240	1.1826	10.37	10.37	10.46	10.02	10.98	468,828	10.392	3.51%
2013-11-05	0	1.140	1.120	1.170	1.120	1.140	732,000	830,920	1.1351	10.02	9.842	10.28	9.842	10.02	83,297	9.9754	0.00%
2013-11-04	0	1.140	1.120	1.140	1.140	1.160	232,000	268,160	1.1559	10.02	9.842	10.02	10.02	10.19	26,400	10.158	-0.87%
2013-11-01	0	1.150	1.130	1.160	-	-	0	0	-	10.11	9.930	10.19	-	-	0	-	0.00%
2013-10-31	0	1.150	1.150	1.160	1.150	1.150	380,000	437,000	1.1500	10.11	10.11	10.19	10.11	10.11	43,241	10.106	0.00%
2013-10-30	0	1.150	1.130	1.150	1.130	1.150	434,000	491,080	1.1315	10.11	9.930	10.11	9.930	10.11	49,386	9.9437	0.00%
2013-10-29	0	1.150	1.130	1.150	1.090	1.160	964,000	1,082,560	1.1230	10.11	9.930	10.11	9.579	10.19	109,697	9.8687	3.60%
2013-10-28	0	1.110	1.080	1.120	1.080	1.110	284,000	313,240	1.1030	9.755	9.491	9.842	9.491	9.755	32,317	9.6927	-0.89%
2013-10-25	0	1.120	1.100	1.120	1.120	1.140	392,000	442,240	1.1282	9.842	9.667	9.842	9.842	10.02	44,607	9.9142	-2.61%
2013-10-24	0	1.150	1.140	1.150	1.130	1.150	680,000	775,040	1.1398	10.11	10.02	10.11	9.930	10.11	77,379	10.016	1.77%
2013-10-23	0	1.130	1.130	1.150	1.130	1.180	760,000	881,600	1.1600	9.930	9.930	10.11	9.930	10.37	86,483	10.194	-2.59%
2013-10-22	0	1.160	1.140	1.170	1.130	1.160	892,000	1,028,800	1.1534	10.19	10.02	10.28	9.930	10.19	101,503	10.136	0.00%
2013-10-21	0	1.160	1.160	1.170	1.150	1.180	800,000	932,160	1.1652	10.19	10.19	10.28	10.11	10.37	91,034	10.240	0.00%
2013-10-18	0	1.160	1.150	1.170	1.160	1.190	612,000	718,600	1.1742	10.19	10.11	10.28	10.19	10.46	69,641	10.319	0.00%
2013-10-17	0	1.160	1.160	1.170	1.160	1.180	824,000	963,920	1.1698	10.19	10.19	10.28	10.19	10.37	93,766	10.280	0.87%
2013-10-16	0	1.150	1.140	1.160	1.150	1.190	1,212,000	1,418,520	1.1704	10.11	10.02	10.19	10.11	10.46	137,917	10.285	0.00%
2013-10-15	0	1.150	1.150	1.160	1.150	1.190	944,000	1,112,920	1.1789	10.11	10.11	10.19	10.11	10.46	107,421	10.360	-3.36%
2013-10-11	0	1.190	1.180	1.200	1.160	1.230	1,424,000	1,701,560	1.1949	10.46	10.37	10.55	10.19	10.81	162,041	10.501	2.59%
2013-10-10	0	1.160	1.150	1.160	1.150	1.180	324,000	374,760	1.1567	10.19	10.11	10.19	10.11	10.37	36,869	10.165	-1.69%
2013-10-09	0	1.180	1.150	1.180	1.120	1.180	772,000	888,120	1.1504	10.37	10.11	10.37	9.842	10.37	87,848	10.110	4.42%
2013-10-08	0	1.130	1.130	1.150	1.120	1.150	772,000	880,880	1.1410	9.930	9.930	10.11	9.842	10.11	87,848	10.027	0.89%
2013-10-07	0	1.120	1.110	1.140	1.120	1.140	956,000	1,078,160	1.1278	9.842	9.755	10.02	9.842	10.02	108,786	9.9108	-3.45%
2013-10-04	0	1.160	1.150	1.160	1.150	1.160	368,000	423,440	1.1507	10.19	10.11	10.19	10.11	10.19	41,876	10.112	0.00%
2013-10-03	0	1.160	1.140	1.160	1.150	1.210	692,000	810,760	1.1716	10.19	10.02	10.19	10.11	10.63	78,745	10.296	-4.13%
2013-10-02	0	1.210	1.200	1.220	1.180	1.250	1,496,000	1,822,280	1.2181	10.63	10.55	10.72	10.37	10.98	170,234	10.705	-5.47%
2013-09-30	0	1.280	1.250	1.280	1.280	1.350	2,740,000	3,573,040	1.3040	11.25	10.98	11.25	11.25	11.86	311,793	11.460	-5.88%
2013-09-27	0	1.360	1.360	1.370	1.350	1.360	320,000	435,000	1.3594	11.95	11.95	12.04	11.86	11.95	36,414	11.946	0.00%
2013-09-26	0	1.360	1.360	1.380	1.350	1.370	704,000	959,360	1.3627	11.95	11.95	12.13	11.86	12.04	80,110	11.975	-0.73%
2013-09-25	0	1.370	1.360	1.390	1.370	1.410	532,000	741,520	1.3938	12.04	11.95	12.22	12.04	12.39	60,538	12.249	-2.14%
2013-09-24	0	1.400	1.380	1.400	1.370	1.400	548,000	760,200	1.3872	12.30	12.13	12.30	12.04	12.30	62,359	12.191	-0.71%
2013-09-23	0	1.410	1.400	1.420	1.400	1.410	244,000	343,440	1.4075	12.39	12.30	12.48	12.30	12.39	27,766	12.369	-1.40%
2013-09-19	0	1.430	1.420	1.430	1.420	1.460	708,000	1,015,000	1.4336	12.57	12.48	12.57	12.48	12.83	80,566	12.598	-1.38%
2013-09-18	0	1.450	1.440	1.460	1.410	1.460	816,000	1,176,440	1.4417	12.74	12.65	12.83	12.39	12.83	92,855	12.670	1.40%
2013-09-17	0	1.430	1.420	1.430	1.320	1.450	4,612,000	6,464,000	1.4016	12.57	12.48	12.57	11.60	12.74	524,814	12.317	8.33%
2013-09-16	0	1.320	1.300	1.330	1.300	1.320	1,932,000	2,531,400	1.3102	11.60	11.42	11.69	11.42	11.60	219,848	11.514	1.54%
2013-09-13	0	1.300	1.280	1.290	1.290	1.310	1,676,000	2,168,240	1.2937	11.42	11.25	11.34	11.34	11.51	190,717	11.369	1.56%
2013-09-12	0	1.280	1.270	1.290	1.270	1.290	852,000	1,091,800	1.2815	11.25	11.16	11.34	11.16	11.34	96,952	11.261	0.00%
2013-09-11	0	1.280	1.270	1.280	1.270	1.290	980,565	1,249,300	1.2741	11.25	11.16	11.25	11.16	11.34	111,582	11.196	0.00%
2013-09-10	0	1.280	1.260	1.280	1.280	1.290	440,000	565,000	1.2841	11.25	11.07	11.25	11.25	11.34	50,069	11.284	0.00%
2013-09-09	0	1.280	1.260	1.280	1.250	1.280	1,260,000	1,598,600	1.2687	11.25	11.07	11.25	10.98	11.25	143,379	11.149	0.79%
2013-09-06	0	1.270	1.260	1.270	1.240	1.270	500,000	634,000	1.2680	11.16	11.07	11.16	10.90	11.16	56,897	11.143	0.00%
2013-09-05	0	1.270	1.250	1.270	1.240	1.270	1,380,000	1,729,680	1.2534	11.16	10.98	11.16	10.90	11.16	157,034	11.015	1.60%
2013-09-04	0	1.250	1.210	1.250	1.210	1.260	1,372,000	1,697,840	1.2375	10.98	10.63	10.98	10.63	11.07	156,124	10.875	0.81%
2013-09-03	0	1.240	1.210	1.240	1.230	1.240	492,000	606,000	1.2317	10.90	10.63	10.90	10.81	10.90	55,986	10.824	0.81%
2013-09-02	0	1.230	1.220	1.240	1.220	1.240	608,000	744,640	1.2247	10.81	10.72	10.90	10.72	10.90	69,186	10.763	1.65%
2013-08-30	0	1.210	1.200	1.210	1.200	1.240	612,000	748,880	1.2237	10.63	10.55	10.63	10.55	10.90	69,641	10.753	-3.20%
2013-08-29	0	1.250	1.240	1.270	1.240	1.290	564,000	714,200	1.2663	10.98	10.90	11.16	10.90	11.34	64,179	11.128	-1.57%
2013-08-28	0	1.270	1.260	1.270	1.230	1.280	1,312,000	1,642,440	1.2519	11.16	11.07	11.16	10.81	11.25	149,297	11.001	1.60%
2013-08-27	0	1.250	1.220	1.250	1.240	1.250	440,000	546,000	1.2409	10.98	10.72	10.98	10.90	10.98	50,069	10.905	0.00%
2013-08-26	0	1.250	1.230	1.250	1.210	1.260	1,072,000	1,327,160	1.2380	10.98	10.81	10.98	10.63	11.07	121,986	10.880	3.31%
2013-08-23	0	1.210	1.200	1.210	1.180	1.210	972,000	1,159,680	1.1931	10.63	10.55	10.63	10.37	10.63	110,607	10.485	1.68%
2013-08-22	0	1.190	1.180	1.200	1.170	1.190	720,000	846,160	1.1752	10.46	10.37	10.55	10.28	10.46	81,931	10.328	1.71%
2013-08-21	0	1.170	1.170	1.180	1.160	1.190	848,000	994,760	1.1731	10.28	10.28	10.37	10.19	10.46	96,497	10.309	-0.85%
2013-08-20	0	1.180	1.170	1.190	1.170	1.250	1,236,000	1,480,080	1.1975	10.37	10.28	10.46	10.28	10.98	140,648	10.523	-1.67%
2013-08-19	0	1.200	1.190	1.210	1.170	1.210	1,416,000	1,689,760	1.1933	10.55	10.46	10.63	10.28	10.63	161,131	10.487	0.84%
2013-08-16	0	1.190	1.190	1.210	1.190	1.270	916,000	1,122,960	1.2259	10.46	10.46	10.63	10.46	11.16	104,234	10.773	-2.46%
2013-08-15	0	1.220	1.220	1.230	1.210	1.270	2,228,000	2,755,440	1.2367	10.72	10.72	10.81	10.63	11.16	253,531	10.868	-1.61%
2013-08-13	0	1.240	1.230	1.240	1.240	1.290	1,291,011	1,634,673	1.2662	10.90	10.81	10.90	10.90	11.34	146,908	11.127	-3.88%
2013-08-12	0	1.290	1.260	1.290	1.220	1.300	2,088,000	2,600,480	1.2454	11.34	11.07	11.34	10.72	11.42	237,600	10.945	5.74%
2013-08-09	0	1.220	1.210	1.240	1.220	1.240	752,000	925,280	1.2304	10.72	10.63	10.90	10.72	10.90	85,572	10.813	-0.81%
2013-08-08	0	1.230	1.230	1.240	1.220	1.250	756,000	932,440	1.2334	10.81	10.81	10.90	10.72	10.98	86,028	10.839	0.00%
2013-08-07	0	1.230	1.210	1.230	1.210	1.260	940,000	1,163,040	1.2373	10.81	10.63	10.81	10.63	11.07	106,966	10.873	0.00%
2013-08-06	0	1.230	1.230	1.240	1.160	1.250	2,340,000	2,824,320	1.2070	10.81	10.81	10.90	10.19	10.98	266,276	10.607	6.03%
2013-08-05	0	1.160	1.150	1.160	1.110	1.170	1,132,000	1,299,640	1.1481	10.19	10.11	10.19	9.755	10.28	128,814	10.089	4.50%
2013-08-02	0	1.110	1.090	1.110	1.060	1.120	504,000	550,080	1.0914	9.755	9.579	9.755	9.315	9.842	57,352	9.5913	0.91%
2013-08-01	0	1.100	1.090	1.100	1.080	1.120	492,000	539,880	1.0973	9.667	9.579	9.667	9.491	9.842	55,986	9.6431	0.00%
2013-07-31	0	1.100	1.080	1.110	1.090	1.120	464,000	509,600	1.0983	9.667	9.491	9.755	9.579	9.842	52,800	9.6515	-2.65%
2013-07-30	0	1.130	1.120	1.140	1.120	1.180	1,036,000	1,185,680	1.1445	9.930	9.842	10.02	9.842	10.37	117,890	10.058	-1.74%
2013-07-29	0	1.150	1.140	1.150	1.080	1.180	1,396,000	1,579,760	1.1316	10.11	10.02	10.11	9.491	10.37	158,855	9.9447	9.52%
2013-07-26	0	1.050	1.050	1.080	1.050	1.060	80,000	84,200	1.0525	9.227	9.227	9.491	9.227	9.315	9,103	9.2492	-0.94%
2013-07-25	0	1.060	1.050	1.080	1.040	1.070	180,000	190,000	1.0556	9.315	9.227	9.491	9.139	9.403	20,483	9.2761	-1.85%
2013-07-24	0	1.080	1.040	1.080	1.080	1.080	20,000	21,600	1.0800	9.491	9.139	9.491	9.491	9.491	2,276	9.4909	0.00%
2013-07-23	0	1.080	1.060	1.080	1.010	1.080	472,000	490,120	1.0384	9.491	9.315	9.491	8.876	9.491	53,710	9.1252	8.00%
2013-07-22	0	1.000	0.980	1.010	0.950	1.020	312,000	303,320	0.9722	8.788	8.612	8.876	8.348	8.964	35,503	8.5434	4.17%
2013-07-19	0	0.960	0.920	1.000	-	-	0	0	-	8.436	8.085	8.788	-	-	0	-	0.00%
2013-07-18	0	0.960	0.950	1.000	-	-	0	0	-	8.436	8.348	8.788	-	-	0	-	0.00%
2013-07-17	0	0.960	0.920	1.000	0.960	0.970	100,000	96,680	0.9668	8.436	8.085	8.788	8.436	8.524	11,379	8.4961	-1.03%
2013-07-16	0	0.970	0.960	1.000	-	-	0	0	-	8.524	8.436	8.788	-	-	0	-	0.00%
2013-07-15	0	0.970	0.970	1.000	0.950	0.960	44,000	42,000	0.9545	8.524	8.524	8.788	8.348	8.436	5,007	8.3884	0.00%
2013-07-12	0	0.970	0.970	0.990	0.960	1.000	684,000	666,640	0.9746	8.524	8.524	8.700	8.436	8.788	77,834	8.5648	-1.02%
2013-07-11	0	0.980	0.970	0.990	0.980	0.980	96,000	94,080	0.9800	8.612	8.524	8.700	8.612	8.612	10,924	8.6121	1.03%
2013-07-10	0	0.970	0.970	0.990	0.970	0.970	20,000	19,400	0.9700	8.524	8.524	8.700	8.524	8.524	2,276	8.5242	-2.02%
2013-07-09	0	0.990	0.970	1.000	0.990	1.000	300,000	297,440	0.9915	8.700	8.524	8.788	8.700	8.788	34,138	8.7129	0.00%
2013-07-08	0	0.990	0.980	1.000	0.980	1.000	304,000	299,520	0.9853	8.700	8.612	8.788	8.612	8.788	34,593	8.6584	-1.00%
2013-07-05	0	1.000	1.000	1.030	0.980	1.000	24,000	23,600	0.9833	8.788	8.788	9.052	8.612	8.788	2,731	8.6414	0.00%
2013-07-04	0	1.000	0.990	1.030	0.970	1.030	236,000	241,840	1.0247	8.788	8.700	9.052	8.524	9.052	26,855	9.0053	0.00%
2013-07-03	0	1.000	1.000	1.030	1.000	1.030	296,000	301,800	1.0196	8.788	8.788	9.052	8.788	9.052	33,683	8.9601	-5.66%
2013-07-02	0	1.060	1.030	1.060	1.030	1.060	104,000	107,440	1.0331	9.315	9.052	9.315	9.052	9.315	11,834	9.0786	0.00%
2013-06-28	0	1.060	1.050	1.060	1.050	1.100	236,000	250,560	1.0617	9.315	9.227	9.315	9.227	9.667	26,855	9.3300	0.00%
2013-06-27	0	1.060	1.040	1.060	1.020	1.060	284,000	293,040	1.0318	9.315	9.139	9.315	8.964	9.315	32,317	9.0676	2.91%
2013-06-26	0	1.030	1.030	1.050	1.030	1.050	112,000	116,520	1.0404	9.052	9.052	9.227	9.052	9.227	12,745	9.1425	-1.90%
2013-06-25	0	1.050	0.990	1.070	1.050	1.050	64,000	67,200	1.0500	9.227	8.700	9.403	9.227	9.227	7,283	9.2273	0.00%
2013-06-24	0	1.050	1.050	1.080	1.050	1.080	208,000	221,800	1.0663	9.227	9.227	9.491	9.227	9.491	23,669	9.3709	-6.25%
2013-06-21	0	1.120	1.080	1.120	1.050	1.130	904,000	981,480	1.0857	9.842	9.491	9.842	9.227	9.930	102,869	9.5411	4.67%
2013-06-20	0	1.070	1.050	1.090	1.070	1.140	572,000	644,800	1.1273	9.403	9.227	9.579	9.403	10.02	65,090	9.9063	-6.14%
2013-06-19	0	1.140	1.140	1.160	1.140	1.150	112,000	128,360	1.1461	10.02	10.02	10.19	10.02	10.11	12,745	10.072	0.00%
2013-06-18	0	1.140	1.140	1.160	1.140	1.150	172,000	196,800	1.1442	10.02	10.02	10.19	10.02	10.11	19,572	10.055	-0.87%
2013-06-17	0	1.150	1.140	1.160	1.150	1.160	232,000	267,200	1.1517	10.11	10.02	10.19	10.11	10.19	26,400	10.121	-0.86%
2013-06-14	0	1.160	1.150	1.180	1.160	1.180	152,000	176,880	1.1637	10.19	10.11	10.37	10.19	10.37	17,297	10.226	0.00%
2013-06-13	0	1.160	1.160	1.180	1.130	1.170	932,000	1,077,400	1.1560	10.19	10.19	10.37	9.930	10.28	106,055	10.159	-2.52%
2013-06-11	0	1.190	1.160	1.190	1.160	1.190	1,556,000	1,823,440	1.1719	10.46	10.19	10.46	10.19	10.46	177,062	10.298	-0.83%
2013-06-10	0	1.200	1.190	1.210	1.140	1.230	788,000	931,040	1.1815	10.55	10.46	10.63	10.02	10.81	89,669	10.383	5.26%
2013-06-07	0	1.140	1.130	1.150	1.130	1.140	44,000	50,120	1.1391	10.02	9.930	10.11	9.930	10.02	5,007	10.010	0.88%
2013-06-06	0	1.130	1.130	1.140	1.120	1.150	712,000	802,360	1.1269	9.930	9.930	10.02	9.842	10.11	81,021	9.9031	-0.88%
2013-06-05	0	1.140	1.130	1.140	1.130	1.150	604,000	686,800	1.1371	10.02	9.930	10.02	9.930	10.11	68,731	9.9926	0.88%
2013-06-04	0	1.130	1.120	1.150	1.110	1.150	552,000	628,880	1.1393	9.930	9.842	10.11	9.755	10.11	62,814	10.012	-0.88%
2013-06-03	0	1.140	1.100	1.140	1.140	1.140	80,000	91,200	1.1400	10.02	9.667	10.02	10.02	10.02	9,103	10.018	2.70%
2013-05-31	0	1.110	1.110	1.150	1.110	1.150	528,000	597,800	1.1322	9.755	9.755	10.11	9.755	10.11	60,083	9.9496	-2.63%
2013-05-30	0	1.140	1.130	1.170	1.140	1.160	392,000	449,680	1.1471	10.02	9.930	10.28	10.02	10.19	44,607	10.081	-2.56%
2013-05-29	0	1.170	1.130	1.170	1.160	1.170	192,000	224,480	1.1692	10.28	9.930	10.28	10.19	10.28	21,848	10.274	-1.68%
2013-05-28	0	1.190	1.180	1.190	1.180	1.190	424,000	501,080	1.1818	10.46	10.37	10.46	10.37	10.46	48,248	10.385	0.85%
2013-05-27	0	1.180	1.170	1.190	1.160	1.190	648,000	759,440	1.1720	10.37	10.28	10.46	10.19	10.46	73,738	10.299	-0.84%
2013-05-24	0	1.190	1.150	1.190	1.150	1.190	636,000	741,760	1.1663	10.46	10.11	10.46	10.11	10.46	72,372	10.249	1.71%
2013-05-23	0	1.170	1.160	1.170	1.160	1.200	840,000	985,200	1.1729	10.28	10.19	10.28	10.19	10.55	95,586	10.307	-1.68%
2013-05-22	0	1.190	1.170	1.200	1.160	1.190	384,000	451,880	1.1768	10.46	10.28	10.55	10.19	10.46	43,697	10.341	0.85%
2013-05-21	0	1.180	1.180	1.200	1.160	1.210	1,060,000	1,254,880	1.1838	10.37	10.37	10.55	10.19	10.63	120,621	10.404	-3.28%
2013-05-20	0	1.220	1.190	1.200	1.200	1.290	3,320,000	4,137,160	1.2461	10.72	10.46	10.55	10.55	11.34	377,793	10.951	-3.17%
2013-05-16	0	1.260	1.260	1.290	1.250	1.360	1,960,000	2,535,000	1.2934	11.07	11.07	11.34	10.98	11.95	223,034	11.366	-0.79%
2013-05-15	0	1.270	1.240	1.270	1.220	1.280	2,136,000	2,674,600	1.2522	11.16	10.90	11.16	10.72	11.25	243,062	11.004	0.00%
2013-05-14	0	1.270	1.270	1.280	1.270	1.360	4,156,000	5,435,960	1.3080	11.16	11.16	11.25	11.16	11.95	472,924	11.494	-6.62%
2013-05-13	0	1.360	1.360	1.370	1.280	1.420	8,013,000	10,896,910	1.3599	11.95	11.95	12.04	11.25	12.48	911,824	11.951	7.94%
2013-05-10	0	1.260	1.260	1.280	1.150	1.300	3,164,000	3,966,680	1.2537	11.07	11.07	11.25	10.11	11.42	360,041	11.017	9.57%
2013-05-09	0	1.150	1.150	1.160	1.100	1.180	748,000	853,800	1.1414	10.11	10.11	10.19	9.667	10.37	85,117	10.031	3.60%
2013-05-08	0	1.110	1.100	1.110	1.080	1.120	804,000	881,960	1.0970	9.755	9.667	9.755	9.491	9.842	91,490	9.6400	-0.89%
2013-05-07	0	1.120	1.120	1.130	1.000	1.160	2,752,000	3,062,160	1.1127	9.842	9.842	9.930	8.788	10.19	313,159	9.7783	9.80%
2013-05-06	0	1.020	1.010	1.030	1.000	1.020	232,000	232,800	1.0034	8.964	8.876	9.052	8.788	8.964	26,400	8.8182	-0.97%
2013-05-03	0	1.030	1.010	1.040	0.990	1.030	1,148,000	1,154,440	1.0056	9.052	8.876	9.139	8.700	9.052	130,634	8.8372	1.98%
2013-05-02	0	1.010	1.000	1.010	0.970	1.030	1,020,000	1,019,720	0.9997	8.876	8.788	8.876	8.524	9.052	116,069	8.7855	-0.98%
2013-04-30	0	1.020	1.020	1.030	0.950	1.020	392,000	386,800	0.9867	8.964	8.964	9.052	8.348	8.964	44,607	8.6713	7.37%
2013-04-29	0	0.950	0.930	0.960	0.940	0.950	28,000	26,400	0.9429	8.348	8.173	8.436	8.261	8.348	3,186	8.2857	2.15%
2013-04-26	0	0.930	0.930	0.940	0.930	0.940	324,000	301,360	0.9301	8.173	8.173	8.261	8.173	8.261	36,869	8.1738	-2.11%
2013-04-25	0	0.950	0.920	0.950	0.920	0.950	240,000	224,600	0.9358	8.348	8.085	8.348	8.085	8.348	27,310	8.2240	0.00%
2013-04-24	0	0.950	0.930	0.960	0.940	0.950	332,000	312,880	0.9424	8.348	8.173	8.436	8.261	8.348	37,779	8.2818	3.26%
2013-04-23	0	0.920	0.910	0.930	-	-	0	0	-	8.085	7.997	8.173	-	-	0	-	0.00%
2013-04-22	0	0.920	0.920	0.940	0.910	0.940	60,000	55,800	0.9300	8.085	8.085	8.261	7.997	8.261	6,828	8.1727	-2.13%
2013-04-19	0	0.940	0.900	0.940	0.920	0.940	60,000	55,800	0.9300	8.261	7.909	8.261	8.085	8.261	6,828	8.1727	2.17%
2013-04-18	0	0.920	0.900	0.910	0.910	0.920	152,000	138,520	0.9113	8.085	7.909	7.997	7.997	8.085	17,297	8.0085	1.10%
2013-04-17	0	0.910	0.910	0.920	0.910	0.920	88,000	80,280	0.9123	7.997	7.997	8.085	7.997	8.085	10,014	8.0169	0.00%
2013-04-16	0	0.910	0.900	0.920	0.880	0.910	180,000	162,440	0.9024	7.997	7.909	8.085	7.733	7.997	20,483	7.9306	1.11%
2013-04-15	0	0.900	0.900	0.920	0.900	0.930	956,000	866,840	0.9067	7.909	7.909	8.085	7.909	8.173	108,786	7.9683	-3.23%
2013-04-12	0	0.930	0.920	0.940	0.900	0.930	864,000	783,280	0.9066	8.173	8.085	8.261	7.909	8.173	98,317	7.9669	3.33%
2013-04-11	0	0.900	0.890	0.900	0.850	0.900	488,000	431,560	0.8843	7.909	7.821	7.909	7.470	7.909	55,531	7.7715	1.12%
2013-04-10	0	0.890	0.900	0.910	0.880	0.900	1,064,000	953,360	0.8960	7.821	7.909	7.997	7.733	7.909	121,076	7.8741	-2.20%
2013-04-09	0	0.910	0.900	0.910	0.890	0.930	1,308,000	1,186,800	0.9073	7.997	7.909	7.997	7.821	8.173	148,841	7.9736	1.11%
2013-04-08	0	0.900	0.900	0.920	0.900	0.940	684,000	632,320	0.9244	7.909	7.909	8.085	7.909	8.261	77,834	8.1239	-3.23%
2013-04-05	0	0.930	0.900	0.930	0.900	0.950	756,000	699,120	0.9248	8.173	7.909	8.173	7.909	8.348	86,028	8.1267	-4.12%
2013-04-03	0	0.970	0.970	0.980	0.970	1.000	752,000	735,480	0.9780	8.524	8.524	8.612	8.524	8.788	85,572	8.5948	-3.00%
2013-04-02	0	1.000	0.970	1.000	0.960	1.000	292,000	289,200	0.9904	8.788	8.524	8.788	8.436	8.788	33,228	8.7036	0.00%
2013-03-28	0	1.000	0.980	1.000	0.980	1.000	1,140,000	1,139,760	0.9998	8.788	8.612	8.788	8.612	8.788	129,724	8.7860	0.00%
2013-03-27	0	1.000	1.000	1.020	0.990	1.010	3,980,000	3,985,480	1.0014	8.788	8.788	8.964	8.700	8.876	452,897	8.8000	0.00%
2013-03-26	0	1.000	0.980	1.000	0.970	1.010	5,420,000	5,308,200	0.9794	8.788	8.612	8.788	8.524	8.876	616,759	8.6066	0.00%
2013-03-25	0	1.000	1.000	1.020	1.000	1.030	812,000	817,000	1.0062	8.788	8.788	8.964	8.788	9.052	92,400	8.8420	3.09%
2013-03-22	0	0.970	0.970	1.000	0.970	0.980	228,000	221,360	0.9709	8.524	8.524	8.788	8.524	8.612	25,945	8.5320	-3.96%
2013-03-21	0	1.010	0.990	1.010	1.000	1.010	772,000	778,800	1.0088	8.876	8.700	8.876	8.788	8.876	87,848	8.8653	0.00%
2013-03-20	0	1.010	0.980	1.020	0.980	1.010	492,000	488,520	0.9929	8.876	8.612	8.964	8.612	8.876	55,986	8.7257	2.02%
2013-03-19	0	0.990	0.920	0.990	0.960	1.000	140,000	135,600	0.9686	8.700	8.085	8.700	8.436	8.788	15,931	8.5117	4.21%
2013-03-18	0	0.950	0.910	0.960	-	-	0	0	-	8.348	7.997	8.436	-	-	0	-	0.00%
2013-03-15	0	0.950	0.910	0.960	0.950	0.960	80,000	76,720	0.9590	8.348	7.997	8.436	8.348	8.436	9,103	8.4276	0.00%
2013-03-14	0	0.950	0.930	0.960	0.940	0.960	256,000	244,000	0.9531	8.348	8.173	8.436	8.261	8.436	29,131	8.3759	3.26%
2013-03-13	0	0.920	0.890	0.920	0.890	0.930	296,000	270,880	0.9151	8.085	7.821	8.085	7.821	8.173	33,683	8.0421	-5.15%
2013-03-12	0	0.970	0.960	0.980	0.970	1.000	608,000	600,680	0.9880	8.524	8.436	8.612	8.524	8.788	69,186	8.6821	-3.96%
2013-03-11	0	1.010	1.000	1.010	0.990	1.010	384,000	384,880	1.0023	8.876	8.788	8.876	8.700	8.876	43,697	8.8080	1.00%
2013-03-08	0	1.000	1.000	1.010	1.000	1.020	428,000	431,880	1.0091	8.788	8.788	8.876	8.788	8.964	48,703	8.8675	-0.99%
2013-03-07	0	1.010	1.000	1.030	1.010	1.030	928,000	947,640	1.0212	8.876	8.788	9.052	8.876	9.052	105,600	8.9739	-2.88%
2013-03-06	0	1.040	1.030	1.050	1.010	1.050	548,000	565,560	1.0320	9.139	9.052	9.227	8.876	9.227	62,359	9.0695	0.00%
2013-03-05	0	1.040	1.020	1.050	1.000	1.060	860,000	887,120	1.0315	9.139	8.964	9.227	8.788	9.315	97,862	9.0650	-3.70%
2013-03-04	0	1.080	1.060	1.080	0.990	1.180	2,768,006	2,948,166	1.0651	9.491	9.315	9.491	8.700	10.37	314,980	9.3599	-9.24%
2013-03-01	0	1.190	1.180	1.190	1.170	1.190	156,000	184,160	1.1805	10.46	10.37	10.46	10.28	10.46	17,752	10.374	0.85%
2013-02-28	0	1.180	1.170	1.180	1.160	1.190	452,266	531,703	1.1756	10.37	10.28	10.37	10.19	10.46	51,465	10.331	1.72%
2013-02-27	0	1.160	1.160	1.180	1.150	1.180	464,000	539,600	1.1629	10.19	10.19	10.37	10.11	10.37	52,800	10.220	-0.85%
2013-02-26	0	1.170	1.170	1.190	1.170	1.180	600,000	705,080	1.1751	10.28	10.28	10.46	10.28	10.37	68,276	10.327	-2.50%
2013-02-25	0	1.200	1.180	1.200	1.170	1.220	788,000	938,960	1.1916	10.55	10.37	10.55	10.28	10.72	89,669	10.471	0.00%
2013-02-22	0	1.200	1.200	1.210	1.190	1.230	456,000	551,280	1.2089	10.55	10.55	10.63	10.46	10.81	51,890	10.624	0.00%
2013-02-21	0	1.200	1.190	1.200	1.170	1.220	576,000	692,400	1.2021	10.55	10.46	10.55	10.28	10.72	65,545	10.564	-1.64%
2013-02-20	0	1.220	1.200	1.220	1.210	1.230	576,000	701,720	1.2183	10.72	10.55	10.72	10.63	10.81	65,545	10.706	0.83%
2013-02-19	0	1.210	1.200	1.230	1.200	1.280	3,788,000	4,628,840	1.2220	10.63	10.55	10.81	10.55	11.25	431,048	10.739	-3.97%
2013-02-18	0	1.260	1.260	1.270	1.250	1.340	2,756,000	3,513,000	1.2747	11.07	11.07	11.16	10.98	11.78	313,614	11.202	-3.08%
2013-02-15	0	1.300	1.290	1.310	1.280	1.370	2,356,000	3,049,480	1.2943	11.42	11.34	11.51	11.25	12.04	268,097	11.375	-0.76%
2013-02-14	0	1.310	1.310	1.330	1.310	1.330	62,133	81,794	1.3164	11.51	11.51	11.69	11.51	11.69	7,070	11.569	0.00%
2013-02-08	0	1.310	1.310	1.330	1.280	1.330	268,000	350,040	1.3061	11.51	11.51	11.69	11.25	11.69	30,497	11.478	0.00%
2013-02-07	0	1.310	1.310	1.330	1.300	1.380	636,000	843,000	1.3255	11.51	11.51	11.69	11.42	12.13	72,372	11.648	-2.96%
2013-02-06	0	1.350	1.350	1.360	1.330	1.370	664,000	899,320	1.3544	11.86	11.86	11.95	11.69	12.04	75,559	11.902	2.27%
2013-02-05	0	1.320	1.320	1.340	1.300	1.390	1,020,000	1,369,880	1.3430	11.60	11.60	11.78	11.42	12.22	116,069	11.802	-4.35%
2013-02-04	0	1.380	1.370	1.390	1.360	1.480	2,072,000	2,925,240	1.4118	12.13	12.04	12.22	11.95	13.01	235,779	12.407	-2.13%
2013-02-01	0	1.410	1.400	1.420	1.290	1.410	1,900,000	2,598,360	1.3676	12.39	12.30	12.48	11.34	12.39	216,207	12.018	9.30%
2013-01-31	0	1.290	1.270	1.300	1.290	1.300	336,000	435,600	1.2964	11.34	11.16	11.42	11.34	11.42	38,234	11.393	0.00%
2013-01-30	0	1.290	1.270	1.290	1.260	1.290	832,000	1,062,000	1.2764	11.34	11.16	11.34	11.07	11.34	94,676	11.217	2.38%
2013-01-29	0	1.260	1.260	1.280	1.260	1.330	644,000	823,880	1.2793	11.07	11.07	11.25	11.07	11.69	73,283	11.242	-3.08%
2013-01-28	0	1.300	1.300	1.320	1.290	1.360	996,000	1,305,320	1.3106	11.42	11.42	11.60	11.34	11.95	113,338	11.517	-2.26%
2013-01-25	0	1.330	1.330	1.370	1.330	1.430	1,564,000	2,140,080	1.3683	11.69	11.69	12.04	11.69	12.57	177,972	12.025	-10.14%
2013-01-24	0	1.480	1.450	1.480	1.400	1.630	4,044,000	6,207,600	1.5350	13.01	12.74	13.01	12.30	14.32	460,179	13.490	0.68%
2013-01-23	0	1.470	1.460	1.470	1.330	1.480	3,952,000	5,521,960	1.3973	12.92	12.83	12.92	11.69	13.01	449,710	12.279	6.52%
2013-01-22	0	1.380	1.370	1.390	1.200	1.410	6,232,000	8,212,640	1.3178	12.13	12.04	12.22	10.55	12.39	709,159	11.581	6.98%
2013-01-21	0	1.290	1.290	1.310	1.170	1.300	3,736,000	4,682,440	1.2533	11.34	11.34	11.51	10.28	11.42	425,131	11.014	8.40%
2013-01-18	0	1.190	1.180	1.200	1.130	1.200	716,000	832,920	1.1633	10.46	10.37	10.55	9.930	10.55	81,476	10.223	6.25%
2013-01-17	0	1.120	1.110	1.130	1.100	1.120	304,000	337,440	1.1100	9.842	9.755	9.930	9.667	9.842	34,593	9.7545	1.82%
2013-01-16	0	1.100	1.100	1.110	1.060	1.140	1,052,000	1,164,160	1.1066	9.667	9.667	9.755	9.315	10.02	119,710	9.7248	-2.65%
2013-01-15	0	1.130	1.120	1.140	1.130	1.140	144,000	162,960	1.1317	9.930	9.842	10.02	9.930	10.02	16,386	9.9449	-0.88%
2013-01-14	0	1.140	1.120	1.140	1.090	1.140	188,000	209,680	1.1153	10.02	9.842	10.02	9.579	10.02	21,393	9.8013	3.64%
2013-01-11	0	1.100	1.090	1.120	1.100	1.130	172,000	190,480	1.1074	9.667	9.579	9.842	9.667	9.930	19,572	9.7321	-1.79%
2013-01-10	0	1.120	1.110	1.130	1.110	1.130	896,000	995,240	1.1108	9.842	9.755	9.930	9.755	9.930	101,959	9.7612	0.90%
2013-01-09	0	1.110	1.110	1.140	1.110	1.120	112,152	125,488	1.1189	9.755	9.755	10.02	9.755	9.842	12,762	9.8328	-1.77%
2013-01-08	0	1.130	1.120	1.140	1.120	1.140	252,000	283,800	1.1262	9.930	9.842	10.02	9.842	10.02	28,676	9.8968	-1.74%
2013-01-07	0	1.150	1.130	1.150	1.120	1.150	600,000	678,080	1.1301	10.11	9.930	10.11	9.842	10.11	68,276	9.9315	1.77%
2013-01-04	0	1.130	1.130	1.140	1.110	1.150	760,000	862,120	1.1344	9.930	9.930	10.02	9.755	10.11	86,483	9.9687	1.80%
2013-01-03	0	1.110	1.110	1.130	1.110	1.150	908,000	1,015,000	1.1178	9.755	9.755	9.930	9.755	10.11	103,324	9.8235	-5.13%
2013-01-02	0	1.170	1.160	1.180	1.130	1.180	152,000	177,600	1.1684	10.28	10.19	10.37	9.930	10.37	17,297	10.268	1.74%
2012-12-31	0	1.150	1.150	1.160	1.150	1.170	164,000	188,920	1.1520	10.11	10.11	10.19	10.11	10.28	18,662	10.123	-0.86%
2012-12-28	0	1.160	1.150	1.170	1.140	1.170	336,000	386,680	1.1508	10.19	10.11	10.28	10.02	10.28	38,234	10.113	3.57%
2012-12-27	0	1.120	1.120	1.150	1.100	1.150	404,000	452,120	1.1191	9.842	9.842	10.11	9.667	10.11	45,972	9.8346	-2.61%
2012-12-24	0	1.150	1.140	1.160	-	-	0	0	-	10.11	10.02	10.19	-	-	0	-	0.00%
2012-12-21	0	1.150	1.120	1.160	1.140	1.150	188,000	215,320	1.1453	10.11	9.842	10.19	10.02	10.11	21,393	10.065	0.88%
2012-12-20	0	1.140	1.130	1.150	1.120	1.150	500,000	567,760	1.1355	10.02	9.930	10.11	9.842	10.11	56,897	9.9788	1.79%
2012-12-19	0	1.120	1.110	1.120	1.080	1.160	740,000	828,240	1.1192	9.842	9.755	9.842	9.491	10.19	84,207	9.8358	0.00%
2012-12-18	0	1.120	1.110	1.150	1.120	1.120	20,000	22,400	1.1200	9.842	9.755	10.11	9.842	9.842	2,276	9.8424	-1.75%
2012-12-17	0	1.140	1.140	1.150	1.110	1.140	336,000	378,200	1.1256	10.02	10.02	10.11	9.755	10.02	38,234	9.8916	0.00%
2012-12-14	0	1.140	1.130	1.140	1.130	1.150	376,000	429,280	1.1417	10.02	9.930	10.02	9.930	10.11	42,786	10.033	0.88%
2012-12-13	0	1.130	1.110	1.130	1.060	1.170	560,000	637,280	1.1380	9.930	9.755	9.930	9.315	10.28	63,724	10.001	-2.59%
2012-12-12	0	1.160	1.150	1.170	1.080	1.160	304,000	345,840	1.1376	10.19	10.11	10.28	9.491	10.19	34,593	9.9974	-0.85%
2012-12-11	0	1.170	1.170	1.180	1.160	1.180	296,000	345,960	1.1688	10.28	10.28	10.37	10.19	10.37	33,683	10.271	-0.85%
2012-12-10	0	1.180	1.180	1.190	1.170	1.190	384,000	452,200	1.1776	10.37	10.37	10.46	10.28	10.46	43,697	10.349	-0.84%
2012-12-07	0	1.190	1.180	1.200	1.190	1.190	224,000	266,560	1.1900	10.46	10.37	10.55	10.46	10.46	25,490	10.458	0.00%
2012-12-06	0	1.190	1.190	1.200	1.190	1.200	192,000	229,920	1.1975	10.46	10.46	10.55	10.46	10.55	21,848	10.523	0.00%
2012-12-05	0	1.190	1.190	1.200	1.190	1.200	676,000	807,440	1.1944	10.46	10.46	10.55	10.46	10.55	76,924	10.497	-0.83%
2012-12-04	0	1.200	1.190	1.200	1.190	1.200	24,000	28,720	1.1967	10.55	10.46	10.55	10.46	10.55	2,731	10.516	0.00%
2012-12-03	0	1.200	1.190	1.200	1.200	1.210	164,000	197,120	1.2020	10.55	10.46	10.55	10.55	10.63	18,662	10.563	0.00%
2012-11-30	0	1.200	1.190	1.200	1.190	1.200	284,000	340,520	1.1990	10.55	10.46	10.55	10.46	10.55	32,317	10.537	-0.83%
2012-11-29	0	1.210	1.200	1.220	1.200	1.220	320,000	386,560	1.2080	10.63	10.55	10.72	10.55	10.72	36,414	10.616	0.83%
2012-11-28	0	1.200	1.190	1.210	1.200	1.200	568,000	681,600	1.2000	10.55	10.46	10.63	10.55	10.55	64,634	10.545	0.00%
2012-11-27	0	1.200	1.190	1.200	1.200	1.220	1,444,000	1,738,000	1.2036	10.55	10.46	10.55	10.55	10.72	164,317	10.577	0.84%
2012-11-26	0	1.190	1.190	1.200	1.180	1.210	180,000	215,400	1.1967	10.46	10.46	10.55	10.37	10.63	20,483	10.516	-0.83%
2012-11-23	0	1.200	1.200	1.210	1.200	1.200	908,000	1,089,600	1.2000	10.55	10.55	10.63	10.55	10.55	103,324	10.545	0.00%
2012-11-22	0	1.200	1.200	1.210	1.180	1.200	1,172,000	1,401,520	1.1958	10.55	10.55	10.63	10.37	10.55	133,366	10.509	0.00%
2012-11-21	0	1.200	1.190	1.210	1.200	1.200	844,000	1,012,800	1.2000	10.55	10.46	10.63	10.55	10.55	96,041	10.545	0.00%
2012-11-20	0	1.200	1.190	1.210	1.190	1.200	740,000	886,080	1.1974	10.55	10.46	10.63	10.46	10.55	84,207	10.523	0.00%
2012-11-19	0	1.200	1.190	1.210	1.180	1.200	288,000	343,600	1.1931	10.55	10.46	10.63	10.37	10.55	32,772	10.484	0.00%
2012-11-16	0	1.200	1.190	1.200	1.190	1.200	648,000	772,120	1.1915	10.55	10.46	10.55	10.46	10.55	73,738	10.471	0.84%
2012-11-15	0	1.190	1.190	1.200	1.180	1.200	616,000	732,080	1.1884	10.46	10.46	10.55	10.37	10.55	70,097	10.444	-0.83%
2012-11-14	0	1.200	1.200	1.210	1.200	1.200	40,000	48,000	1.2000	10.55	10.55	10.63	10.55	10.55	4,552	10.545	0.84%
2012-11-13	0	1.190	1.180	1.200	1.180	1.210	192,000	227,800	1.1865	10.46	10.37	10.55	10.37	10.63	21,848	10.426	-1.65%
2012-11-12	0	1.210	1.190	1.210	1.200	1.230	660,000	799,400	1.2112	10.63	10.46	10.63	10.55	10.81	75,103	10.644	0.83%
2012-11-09	0	1.200	1.200	1.210	1.200	1.200	408,000	489,600	1.2000	10.55	10.55	10.63	10.55	10.55	46,428	10.545	0.00%
2012-11-08	0	1.200	1.190	1.210	1.190	1.220	1,136,000	1,364,400	1.2011	10.55	10.46	10.63	10.46	10.72	129,269	10.555	0.00%
2012-11-07	0	1.200	1.200	1.210	1.190	1.200	528,000	633,040	1.1989	10.55	10.55	10.63	10.46	10.55	60,083	10.536	0.00%
2012-11-06	0	1.200	1.200	1.210	1.200	1.210	196,000	236,960	1.2090	10.55	10.55	10.63	10.55	10.63	22,303	10.624	0.00%
2012-11-05	0	1.200	1.200	1.210	1.160	1.220	1,000,000	1,211,840	1.2118	10.55	10.55	10.63	10.19	10.72	113,793	10.650	-0.83%
2012-11-02	0	1.210	1.190	1.210	1.190	1.230	916,000	1,104,960	1.2063	10.63	10.46	10.63	10.46	10.81	104,234	10.601	0.00%
2012-11-01	0	1.210	1.200	1.220	1.200	1.230	980,000	1,185,960	1.2102	10.63	10.55	10.72	10.55	10.81	111,517	10.635	0.83%
2012-10-31	0	1.200	1.200	1.220	1.190	1.230	704,000	857,280	1.2177	10.55	10.55	10.72	10.46	10.81	80,110	10.701	0.00%
2012-10-30	0	1.200	1.190	1.210	1.190	1.240	764,000	924,440	1.2100	10.55	10.46	10.63	10.46	10.90	86,938	10.633	3.45%
2012-10-29	0	1.160	1.160	1.180	1.140	1.170	204,000	236,120	1.1575	10.19	10.19	10.37	10.02	10.28	23,214	10.172	1.75%
2012-10-26	0	1.140	1.140	1.160	1.140	1.170	204,000	236,440	1.1590	10.02	10.02	10.19	10.02	10.28	23,214	10.185	-1.72%
2012-10-25	0	1.160	1.160	1.170	1.120	1.190	1,140,000	1,316,320	1.1547	10.19	10.19	10.28	9.842	10.46	129,724	10.147	5.45%
2012-10-24	0	1.100	1.100	1.110	1.090	1.150	1,180,000	1,319,680	1.1184	9.667	9.667	9.755	9.579	10.11	134,276	9.8281	-1.79%
2012-10-22	0	1.120	1.120	1.130	1.080	1.130	912,000	1,009,400	1.1068	9.842	9.842	9.930	9.491	9.930	103,779	9.7264	0.00%
2012-10-19	0	1.120	1.110	1.130	1.110	1.200	1,420,000	1,625,560	1.1448	9.842	9.755	9.930	9.755	10.55	161,586	10.060	-5.08%
2012-10-18	0	1.180	1.180	1.200	1.170	1.420	6,812,000	8,743,560	1.2836	10.37	10.37	10.55	10.28	12.48	775,159	11.280	1.72%
2012-10-17	0	1.160	1.140	1.160	1.110	1.170	1,080,000	1,234,000	1.1426	10.19	10.02	10.19	9.755	10.28	122,897	10.041	0.87%
2012-10-16	0	1.150	1.150	1.170	1.140	1.180	772,000	893,360	1.1572	10.11	10.11	10.28	10.02	10.37	87,848	10.169	0.00%
2012-10-15	0	1.150	1.130	1.150	1.120	1.150	592,000	674,600	1.1395	10.11	9.930	10.11	9.842	10.11	67,366	10.014	1.77%
2012-10-12	0	1.130	1.120	1.150	1.120	1.150	896,000	1,016,360	1.1343	9.930	9.842	10.11	9.842	10.11	101,959	9.9684	1.80%
2012-10-11	0	1.110	1.070	1.110	1.110	1.120	148,000	165,280	1.1168	9.755	9.403	9.755	9.755	9.842	16,841	9.8139	-0.89%
2012-10-10	0	1.120	1.090	1.120	1.110	1.120	68,000	75,960	1.1171	9.842	9.579	9.842	9.755	9.842	7,738	9.8166	0.00%
2012-10-09	0	1.120	1.100	1.130	1.090	1.120	144,000	160,560	1.1150	9.842	9.667	9.930	9.579	9.842	16,386	9.7985	1.82%
2012-10-08	0	1.100	1.090	1.110	1.080	1.130	212,000	232,720	1.0977	9.667	9.579	9.755	9.491	9.930	24,124	9.6468	0.92%
2012-10-05	0	1.090	1.080	1.100	-	-	0	0	-	9.579	9.491	9.667	-	-	0	-	0.00%
2012-10-04	0	1.090	1.090	1.100	1.080	1.090	184,000	199,560	1.0846	9.579	9.579	9.667	9.491	9.579	20,938	9.5310	0.00%
2012-10-03	0	1.090	1.060	1.090	1.070	1.090	272,000	293,800	1.0801	9.579	9.315	9.579	9.403	9.579	30,952	9.4922	3.81%
2012-09-28	0	1.050	1.040	1.070	1.050	1.090	1,372,000	1,460,640	1.0646	9.227	9.139	9.403	9.227	9.579	156,124	9.3556	-1.87%
2012-09-27	0	1.070	1.040	1.080	1.050	1.120	1,936,000	2,061,280	1.0647	9.403	9.139	9.491	9.227	9.842	220,303	9.3565	-1.83%
2012-09-26	0	1.090	1.090	1.110	1.080	1.140	1,948,000	2,162,520	1.1101	9.579	9.579	9.755	9.491	10.02	221,669	9.7556	-1.80%
2012-09-25	0	1.110	1.110	1.120	1.080	1.150	1,144,000	1,273,040	1.1128	9.755	9.755	9.842	9.491	10.11	130,179	9.7791	0.91%
2012-09-24	0	1.100	1.090	1.120	1.100	1.140	416,000	464,480	1.1165	9.667	9.579	9.842	9.667	10.02	47,338	9.8120	-5.17%
2012-09-21	0	1.160	1.150	1.160	1.150	1.170	788,000	915,560	1.1619	10.19	10.11	10.19	10.11	10.28	89,669	10.210	1.75%
2012-09-20	0	1.140	1.110	1.150	1.110	1.190	1,872,000	2,116,600	1.1307	10.02	9.755	10.11	9.755	10.46	213,021	9.9361	-1.72%
2012-09-19	0	1.160	1.150	1.170	1.160	1.240	1,536,000	1,830,560	1.1918	10.19	10.11	10.28	10.19	10.90	174,786	10.473	-3.33%
2012-09-18	0	1.200	1.190	1.200	1.180	1.210	460,000	549,600	1.1948	10.55	10.46	10.55	10.37	10.63	52,345	10.500	0.84%
2012-09-17	0	1.190	1.180	1.200	1.140	1.200	940,000	1,107,240	1.1779	10.46	10.37	10.55	10.02	10.55	106,966	10.351	3.48%
2012-09-14	0	1.150	1.130	1.150	1.050	1.170	984,000	1,082,320	1.0999	10.11	9.930	10.11	9.227	10.28	111,972	9.6660	11.65%
2012-09-13	0	1.030	1.030	1.040	1.020	1.050	328,000	340,680	1.0387	9.052	9.052	9.139	8.964	9.227	37,324	9.1276	0.00%
2012-09-12	0	1.030	1.020	1.030	1.000	1.060	580,000	603,800	1.0410	9.052	8.964	9.052	8.788	9.315	66,000	9.1485	-2.83%
2012-09-11	0	1.060	1.040	1.060	0.970	1.070	780,000	785,480	1.0070	9.315	9.139	9.315	8.524	9.403	88,759	8.8496	9.28%
2012-09-10	0	0.970	0.950	0.980	0.950	0.980	520,000	500,600	0.9627	8.524	8.348	8.612	8.348	8.612	59,172	8.4600	0.00%
2012-09-07	0	0.970	0.950	0.970	0.950	0.970	576,000	553,400	0.9608	8.524	8.348	8.524	8.348	8.524	65,545	8.4431	1.04%
2012-09-06	0	0.960	0.940	0.960	0.930	0.970	208,000	199,840	0.9608	8.436	8.261	8.436	8.173	8.524	23,669	8.4431	1.05%
2012-09-05	0	0.950	0.940	0.950	0.950	0.960	220,000	210,200	0.9555	8.348	8.261	8.348	8.348	8.436	25,034	8.3964	0.00%
2012-09-04	0	0.950	0.920	0.950	0.920	0.960	500,000	467,760	0.9355	8.348	8.085	8.348	8.085	8.436	56,897	8.2212	-1.04%
2012-09-03	0	0.960	0.930	0.960	0.940	0.960	96,000	91,960	0.9579	8.436	8.173	8.436	8.261	8.436	10,924	8.4181	0.00%
2012-08-31	0	0.960	0.920	0.960	0.950	0.960	88,000	84,280	0.9577	8.436	8.085	8.436	8.348	8.436	10,014	8.4164	0.00%
2012-08-30	0	0.960	0.920	0.960	0.960	0.960	40,000	38,400	0.9600	8.436	8.085	8.436	8.436	8.436	4,552	8.4364	-1.03%
2012-08-29	0	0.970	0.930	0.970	0.950	0.970	72,000	68,800	0.9556	8.524	8.173	8.524	8.348	8.524	8,193	8.3973	1.04%
2012-08-28	0	0.960	0.920	0.960	-	-	0	0	-	8.436	8.085	8.436	-	-	0	-	0.00%
2012-08-27	0	0.960	0.930	0.960	-	-	0	0	-	8.436	8.173	8.436	-	-	0	-	-1.03%
2012-08-24	0	0.970	0.950	0.970	0.940	0.970	80,000	76,800	0.9600	8.524	8.348	8.524	8.261	8.524	9,103	8.4364	0.00%
2012-08-23	0	0.970	0.940	0.970	0.960	0.970	80,000	77,000	0.9625	8.524	8.261	8.524	8.436	8.524	9,103	8.4583	1.04%
2012-08-22	0	0.960	0.910	0.960	0.900	0.960	168,000	159,560	0.9498	8.436	7.997	8.436	7.909	8.436	19,117	8.3464	3.23%
2012-08-21	0	0.930	0.910	0.940	0.920	0.930	52,000	48,240	0.9277	8.173	7.997	8.261	8.085	8.173	5,917	8.1524	-3.12%
2012-08-20	0	0.960	0.930	0.960	0.960	0.960	48,000	46,080	0.9600	8.436	8.173	8.436	8.436	8.436	5,462	8.4364	0.00%
2012-08-17	0	0.960	0.930	0.960	-	-	0	0	-	8.436	8.173	8.436	-	-	0	-	0.00%
2012-08-16	0	0.960	0.920	0.980	0.900	0.970	368,000	350,600	0.9527	8.436	8.085	8.612	7.909	8.524	41,876	8.3724	2.13%
2012-08-15	0	0.940	0.910	0.950	0.930	0.940	648,000	607,120	0.9369	8.261	7.997	8.348	8.173	8.261	73,738	8.2335	2.17%
2012-08-14	0	0.920	0.870	0.930	-	-	500,000	435,000	0.8700	8.085	7.645	8.173	-	-	56,897	7.6455	0.00%
2012-08-13	0	0.920	0.880	0.930	0.920	0.930	140,000	129,200	0.9229	8.085	7.733	8.173	8.085	8.173	15,931	8.1100	1.10%
2012-08-10	0	0.910	0.900	0.910	0.900	0.910	200,000	181,480	0.9074	7.997	7.909	7.997	7.909	7.997	22,759	7.9741	-2.15%
2012-08-09	0	0.930	0.920	0.940	0.900	0.930	68,000	62,960	0.9259	8.173	8.085	8.261	7.909	8.173	7,738	8.1365	-3.12%
2012-08-08	0	0.960	0.920	0.960	-	-	0	0	-	8.436	8.085	8.436	-	-	0	-	0.00%
2012-08-07	0	0.960	0.920	0.960	0.900	0.960	100,000	92,880	0.9288	8.436	8.085	8.436	7.909	8.436	11,379	8.1622	1.05%
2012-08-06	0	0.950	0.920	0.950	0.960	0.960	20,000	19,200	0.9600	8.348	8.085	8.348	8.436	8.436	2,276	8.4364	0.00%
2012-08-03	0	0.950	0.920	0.950	-	-	0	0	-	8.348	8.085	8.348	-	-	0	-	-1.04%
2012-08-02	0	0.960	0.900	0.960	0.960	0.960	40,000	38,400	0.9600	8.436	7.909	8.436	8.436	8.436	4,552	8.4364	0.00%
2012-08-01	0	0.960	0.890	0.970	0.940	0.960	16,000	15,120	0.9450	8.436	7.821	8.524	8.261	8.436	1,821	8.3045	5.49%
2012-07-31	0	0.910	0.900	0.940	0.890	0.910	176,000	157,840	0.8968	7.997	7.909	8.261	7.821	7.997	20,028	7.8811	-3.19%
2012-07-30	0	0.940	0.900	0.950	0.850	0.940	160,000	139,440	0.8715	8.261	7.909	8.348	7.470	8.261	18,207	7.6586	4.44%
2012-07-27	0	0.900	0.880	0.900	0.890	0.960	260,000	234,720	0.9028	7.909	7.733	7.909	7.821	8.436	29,586	7.9334	-6.25%
2012-07-26	0	0.960	0.960	0.990	-	-	0	0	-	8.436	8.436	8.700	-	-	0	-	0.00%
2012-07-25	0	0.960	0.960	0.990	0.920	0.970	36,000	34,400	0.9556	8.436	8.436	8.700	8.085	8.524	4,097	8.3973	-4.95%
2012-07-24	0	1.010	0.950	1.010	-	-	0	0	-	8.876	8.348	8.876	-	-	0	-	0.00%
2012-07-23	0	1.010	0.930	1.010	-	-	0	0	-	8.876	8.173	8.876	-	-	0	-	0.00%
2012-07-20	0	1.010	0.960	1.010	0.960	1.040	100,000	98,040	0.9804	8.876	8.436	8.876	8.436	9.139	11,379	8.6156	0.00%
2012-07-19	0	1.010	0.980	1.010	-	-	0	0	-	8.876	8.612	8.876	-	-	0	-	-1.94%
2012-07-18	0	1.030	0.980	1.040	-	-	0	0	-	9.052	8.612	9.139	-	-	0	-	0.00%
2012-07-17	0	1.030	0.980	1.030	-	-	0	0	-	9.052	8.612	9.052	-	-	0	-	0.00%
2012-07-16	0	1.030	0.980	1.030	0.980	1.030	16,000	15,880	0.9925	9.052	8.612	9.052	8.612	9.052	1,821	8.7220	3.00%
2012-07-13	0	1.000	0.980	1.030	0.990	1.000	80,000	79,920	0.9990	8.788	8.612	9.052	8.700	8.788	9,103	8.7791	-2.91%
2012-07-12	0	1.030	0.990	1.030	1.030	1.030	136,000	140,080	1.0300	9.052	8.700	9.052	9.052	9.052	15,476	9.0515	1.98%
2012-07-11	0	1.010	1.010	1.030	-	-	0	0	-	8.876	8.876	9.052	-	-	0	-	1.00%
2012-07-10	0	1.000	1.000	1.040	1.000	1.000	60,000	60,000	1.0000	8.788	8.788	9.139	8.788	8.788	6,828	8.7879	0.00%
2012-07-09	0	1.000	1.000	1.040	1.000	1.010	120,000	120,520	1.0043	8.788	8.788	9.139	8.788	8.876	13,655	8.8260	-3.85%
2012-07-06	0	1.040	1.040	1.050	1.030	1.040	1,024,000	1,060,200	1.0354	9.139	9.139	9.227	9.052	9.139	116,524	9.0985	0.97%
2012-07-05	0	1.030	1.030	1.050	1.010	1.010	12,000	12,120	1.0100	9.052	9.052	9.227	8.876	8.876	1,366	8.8758	-1.90%
2012-07-04	0	1.050	1.020	1.050	1.030	1.050	320,000	331,640	1.0364	9.227	8.964	9.227	9.052	9.227	36,414	9.1075	2.94%
2012-07-03	0	1.020	1.020	1.050	1.020	1.050	100,000	103,600	1.0360	8.964	8.964	9.227	8.964	9.227	11,379	9.1042	-1.92%
2012-06-29	0	1.040	1.020	1.050	-	-	0	0	-	9.139	8.964	9.227	-	-	0	-	0.00%
2012-06-28	0	1.040	1.030	1.050	1.040	1.040	40,000	41,600	1.0400	9.139	9.052	9.227	9.139	9.139	4,552	9.1394	-0.95%
2012-06-27	0	1.050	1.050	1.070	1.030	1.030	8,000	8,240	1.0300	9.227	9.227	9.403	9.052	9.052	910	9.0515	0.00%
2012-06-26	0	1.050	1.040	1.060	1.050	1.070	168,000	178,760	1.0640	9.227	9.139	9.315	9.227	9.403	19,117	9.3507	-1.87%
2012-06-25	0	1.070	1.070	1.080	1.070	1.100	352,000	383,800	1.0903	9.403	9.403	9.491	9.403	9.667	40,055	9.5818	-1.83%
2012-06-22	0	1.090	1.050	1.100	-	-	44,000	47,960	1.0900	9.579	9.227	9.667	-	-	5,007	9.5788	0.00%
2012-06-21	0	1.090	1.060	1.090	1.040	1.110	464,000	506,160	1.0909	9.579	9.315	9.579	9.139	9.755	52,800	9.5864	-0.91%
2012-06-20	0	1.100	1.020	1.110	1.030	1.100	720,000	767,480	1.0659	9.667	8.964	9.755	9.052	9.667	81,931	9.3674	6.80%
2012-06-19	0	1.030	1.030	1.040	1.000	1.010	300,000	301,120	1.0037	9.052	9.052	9.139	8.788	8.876	34,138	8.8207	-1.90%
2012-06-18	0	1.050	1.030	1.050	0.980	1.060	732,000	765,920	1.0463	9.227	9.052	9.227	8.612	9.315	83,297	9.1951	8.25%
2012-06-15	0	0.970	0.970	0.990	0.960	1.000	788,000	775,400	0.9840	8.524	8.524	8.700	8.436	8.788	89,669	8.6474	1.04%
2012-06-14	0	0.960	0.920	0.960	0.950	0.990	640,000	620,880	0.9701	8.436	8.085	8.436	8.348	8.700	72,828	8.5253	0.00%
2012-06-13	0	0.960	0.920	0.960	0.900	0.960	1,224,000	1,133,280	0.9259	8.436	8.085	8.436	7.909	8.436	139,283	8.1365	7.87%
2012-06-12	0	0.890	0.880	0.900	0.890	0.960	2,468,000	2,269,760	0.9197	7.821	7.733	7.909	7.821	8.436	280,841	8.0820	-3.26%
2012-06-11	0	0.920	0.900	0.930	0.900	0.970	1,356,000	1,272,160	0.9382	8.085	7.909	8.173	7.909	8.524	154,303	8.2445	-3.16%
2012-06-08	0	0.950	0.940	0.960	0.950	0.970	1,000,000	964,960	0.9650	8.348	8.261	8.436	8.348	8.524	113,793	8.4800	-3.06%
2012-06-07	0	0.980	0.960	0.980	0.970	1.000	1,020,000	997,880	0.9783	8.612	8.436	8.612	8.524	8.788	116,069	8.5973	-1.01%
2012-06-06	0	0.990	0.970	0.990	0.980	1.000	1,264,000	1,249,040	0.9882	8.700	8.524	8.700	8.612	8.788	143,834	8.6839	-1.00%
2012-06-05	0	1.000	1.000	1.010	0.990	1.020	1,312,000	1,323,160	1.0085	8.788	8.788	8.876	8.700	8.964	149,297	8.8626	0.00%
2012-06-04	0	1.000	1.000	1.020	1.000	1.060	1,452,000	1,498,920	1.0323	8.788	8.788	8.964	8.788	9.315	165,228	9.0719	-5.66%
2012-06-01	0	1.060	1.040	1.060	1.050	1.070	1,080,000	1,140,960	1.0564	9.315	9.139	9.315	9.227	9.403	122,897	9.2839	0.00%
2012-05-31	0	1.060	1.060	1.070	1.050	1.090	1,216,000	1,309,240	1.0767	9.315	9.315	9.403	9.227	9.579	138,372	9.4617	-1.85%
2012-05-30	0	1.080	1.060	1.090	1.030	1.090	3,456,000	3,628,720	1.0500	9.491	9.315	9.579	9.052	9.579	393,269	9.2271	0.00%
2012-05-29	0	1.080	1.080	1.090	1.030	1.090	5,160,000	5,387,480	1.0441	9.491	9.491	9.579	9.052	9.579	587,172	9.1753	2.86%
2012-05-28	0	1.050	1.060	1.070	1.050	1.110	1,088,000	1,169,240	1.0747	9.227	9.315	9.403	9.227	9.755	123,807	9.4441	-1.87%
2012-05-25	0	1.070	1.060	1.070	1.020	1.080	1,068,000	1,130,120	1.0582	9.403	9.315	9.403	8.964	9.491	121,531	9.2990	2.88%
2012-05-24	0	1.040	1.030	1.040	1.000	1.060	4,696,000	4,911,920	1.0460	9.139	9.052	9.139	8.788	9.315	534,372	9.1919	-1.89%
2012-05-23	0	1.060	1.060	1.070	1.050	1.080	940,000	1,007,400	1.0717	9.315	9.315	9.403	9.227	9.491	106,966	9.4180	-1.85%
2012-05-22	0	1.080	1.070	1.080	1.080	1.100	1,444,000	1,588,120	1.0998	9.491	9.403	9.491	9.491	9.667	164,317	9.6650	-1.82%
2012-05-21	0	1.100	1.070	1.100	1.070	1.100	3,228,000	3,518,360	1.0900	9.667	9.403	9.667	9.403	9.667	367,324	9.5784	0.00%
2012-05-18	0	1.100	1.090	1.110	1.080	1.100	6,456,000	7,037,720	1.0901	9.667	9.579	9.755	9.491	9.667	734,648	9.5797	-1.79%
2012-05-17	0	1.120	1.100	1.130	1.100	1.120	1,212,000	1,348,920	1.1130	9.842	9.667	9.930	9.667	9.842	137,917	9.7806	0.90%
2012-05-16	0	1.110	1.110	1.120	1.100	1.140	1,312,000	1,476,960	1.1257	9.755	9.755	9.842	9.667	10.02	149,297	9.8928	-2.63%
2012-05-15	0	1.140	1.130	1.140	1.120	1.140	1,316,000	1,488,800	1.1313	10.02	9.930	10.02	9.842	10.02	149,752	9.9418	0.00%
2012-05-14	0	1.140	1.120	1.140	1.120	1.150	1,288,000	1,465,640	1.1379	10.02	9.842	10.02	9.842	10.11	146,566	9.9999	0.00%
2012-05-11	0	1.140	1.130	1.140	1.140	1.170	1,480,000	1,712,160	1.1569	10.02	9.930	10.02	10.02	10.28	168,414	10.166	-4.20%
2012-05-10	0	1.190	1.160	1.190	1.160	1.200	1,224,000	1,443,640	1.1794	10.46	10.19	10.46	10.19	10.55	139,283	10.365	3.48%
2012-05-09	0	1.150	1.150	1.160	1.130	1.160	1,112,000	1,271,600	1.1435	10.11	10.11	10.19	9.930	10.19	126,538	10.049	0.88%
2012-05-08	0	1.140	1.130	1.140	1.130	1.150	1,836,000	2,089,280	1.1380	10.02	9.930	10.02	9.930	10.11	208,924	10.000	0.88%
2012-05-07	0	1.130	1.130	1.140	1.120	1.150	1,300,000	1,480,240	1.1386	9.930	9.930	10.02	9.842	10.11	147,931	10.006	-1.74%
2012-05-04	0	1.150	1.140	1.150	1.110	1.150	1,284,000	1,444,920	1.1253	10.11	10.02	10.11	9.755	10.11	146,110	9.8892	2.68%
2012-05-03	0	1.120	1.110	1.130	1.110	1.160	1,074,000	1,218,140	1.1342	9.842	9.755	9.930	9.755	10.19	122,214	9.9673	-2.61%
2012-05-02	0	1.150	1.150	1.160	1.090	1.190	3,100,000	3,531,480	1.1392	10.11	10.11	10.19	9.579	10.46	352,759	10.011	3.60%
2012-04-30	0	1.110	1.090	1.110	1.070	1.120	620,000	674,800	1.0884	9.755	9.579	9.755	9.403	9.842	70,552	9.5646	-0.89%
2012-04-27	0	1.120	1.100	1.130	1.100	1.130	744,000	833,720	1.1206	9.842	9.667	9.930	9.667	9.930	84,662	9.8476	-0.88%
2012-04-26	0	1.130	1.080	1.130	1.080	1.160	408,000	449,080	1.1007	9.930	9.491	9.930	9.491	10.19	46,428	9.6727	-1.74%
2012-04-25	0	1.150	1.120	1.150	1.130	1.220	1,812,000	2,125,800	1.1732	10.11	9.842	10.11	9.930	10.72	206,193	10.310	-4.96%
2012-04-24	0	1.210	1.180	1.210	1.140	1.210	524,000	609,600	1.1634	10.63	10.37	10.63	10.02	10.63	59,628	10.223	6.14%
2012-04-23	0	1.140	1.100	1.160	1.140	1.140	216,000	246,240	1.1400	10.02	9.667	10.19	10.02	10.02	24,579	10.018	0.00%
2012-04-20	0	1.140	1.100	1.140	1.100	1.150	200,000	222,000	1.1100	10.02	9.667	10.02	9.667	10.11	22,759	9.7545	0.88%
2012-04-19	0	1.130	1.110	1.140	1.120	1.130	136,000	152,720	1.1229	9.930	9.755	10.02	9.842	9.930	15,476	9.8683	3.67%
2012-04-18	0	1.090	1.090	1.120	1.070	1.080	184,000	197,080	1.0711	9.579	9.579	9.842	9.403	9.491	20,938	9.4126	0.00%
2012-04-17	0	1.090	1.090	1.120	-	-	0	0	-	9.579	9.579	9.842	-	-	0	-	0.93%
2012-04-16	0	1.080	1.080	1.140	1.080	1.110	148,000	160,080	1.0816	9.491	9.491	10.02	9.491	9.755	16,841	9.5052	-2.70%
2012-04-13	0	1.110	1.110	1.130	1.100	1.100	276,000	303,600	1.1000	9.755	9.755	9.930	9.667	9.667	31,407	9.6667	0.00%
2012-04-12	0	1.110	1.080	1.120	1.070	1.110	316,000	344,680	1.0908	9.755	9.491	9.842	9.403	9.755	35,959	9.5855	3.74%
2012-04-11	0	1.070	1.040	1.070	1.070	1.070	108,000	115,560	1.0700	9.403	9.139	9.403	9.403	9.403	12,290	9.4030	0.00%
2012-04-10	0	1.070	1.060	1.080	1.010	1.090	580,000	612,120	1.0554	9.403	9.315	9.491	8.876	9.579	66,000	9.2745	7.00%
2012-04-05	0	1.000	0.990	1.020	0.990	1.100	1,168,000	1,217,760	1.0426	8.788	8.700	8.964	8.700	9.667	132,910	9.1623	-13.04%
2012-04-03	0	1.150	1.130	1.160	-	-	0	0	-	10.11	9.930	10.19	-	-	0	-	0.00%
2012-04-02	0	1.150	1.140	1.160	1.130	1.170	672,000	770,000	1.1458	10.11	10.02	10.19	9.930	10.28	76,469	10.069	-3.36%
2012-03-30	0	1.190	1.190	1.210	1.190	1.200	208,000	248,000	1.1923	10.46	10.46	10.63	10.46	10.55	23,669	10.478	-3.25%
2012-03-29	0	1.230	1.210	1.260	1.210	1.230	164,000	200,480	1.2224	10.81	10.63	11.07	10.63	10.81	18,662	10.743	0.00%
2012-03-28	0	1.230	1.230	1.240	1.200	1.240	2,760,000	3,369,800	1.2209	10.81	10.81	10.90	10.55	10.90	314,069	10.729	-1.60%
2012-03-27	0	1.250	1.240	1.260	1.250	1.250	236,000	293,800	1.2449	10.98	10.90	11.07	10.98	10.98	26,855	10.940	0.00%
2012-03-26	0	1.250	1.230	1.270	1.220	1.250	372,000	461,640	1.2410	10.98	10.81	11.16	10.72	10.98	42,331	10.905	0.00%
2012-03-23	0	1.250	1.220	1.250	1.220	1.260	1,064,000	1,306,600	1.2280	10.98	10.72	10.98	10.72	11.07	121,076	10.792	-1.57%
2012-03-22	0	1.270	1.250	1.280	1.240	1.280	348,000	438,160	1.2591	11.16	10.98	11.25	10.90	11.25	39,600	11.065	-0.78%
2012-03-21	0	1.280	1.250	1.290	1.240	1.300	752,000	943,280	1.2544	11.25	10.98	11.34	10.90	11.42	85,572	11.023	-0.78%
2012-03-20	0	1.290	1.260	1.290	1.240	1.290	140,000	175,760	1.2554	11.34	11.07	11.34	10.90	11.34	15,931	11.033	-2.27%
2012-03-19	0	1.320	1.270	1.320	1.290	1.340	380,000	499,400	1.3142	11.60	11.16	11.60	11.34	11.78	43,241	11.549	-0.75%
2012-03-16	0	1.330	1.320	1.340	1.300	1.360	9,960,000	13,344,960	1.3399	11.69	11.60	11.78	11.42	11.95	1,133,379	11.774	-0.75%
2012-03-15	0	1.340	1.320	1.340	1.320	1.340	92,000	121,520	1.3209	11.78	11.60	11.78	11.60	11.78	10,469	11.608	0.75%
2012-03-14	0	1.330	1.310	1.330	1.310	1.340	432,000	575,240	1.3316	11.69	11.51	11.69	11.51	11.78	49,159	11.702	-1.48%
2012-03-13	0	1.350	1.330	1.350	1.330	1.350	628,000	841,960	1.3407	11.86	11.69	11.86	11.69	11.86	71,462	11.782	3.05%
2012-03-12	0	1.310	1.300	1.330	1.310	1.350	616,000	829,960	1.3473	11.51	11.42	11.69	11.51	11.86	70,097	11.840	-3.68%
2012-03-09	0	1.360	1.350	1.370	1.310	1.380	772,000	1,058,840	1.3716	11.95	11.86	12.04	11.51	12.13	87,848	12.053	0.74%
2012-03-08	0	1.350	1.340	1.360	1.300	1.390	2,908,000	3,822,600	1.3145	11.86	11.78	11.95	11.42	12.22	330,910	11.552	5.47%
2012-03-07	0	1.280	1.270	1.280	1.240	1.310	5,060,000	6,369,960	1.2589	11.25	11.16	11.25	10.90	11.51	575,793	11.063	0.79%
2012-03-06	0	1.270	1.240	1.270	1.200	1.280	5,460,000	6,966,400	1.2759	11.16	10.90	11.16	10.55	11.25	621,310	11.212	-1.55%
2012-03-05	0	1.290	1.260	1.290	1.250	1.290	264,000	332,880	1.2609	11.34	11.07	11.34	10.98	11.34	30,041	11.081	-1.53%
2012-03-02	0	1.310	1.290	1.320	1.300	1.330	5,108,000	6,731,120	1.3178	11.51	11.34	11.60	11.42	11.69	581,255	11.580	-2.24%
2012-03-01	0	1.340	1.300	1.340	1.340	1.340	40,000	53,600	1.3400	11.78	11.42	11.78	11.78	11.78	4,552	11.776	-0.74%
2012-02-29	0	1.350	1.320	1.350	1.340	1.360	152,000	205,640	1.3529	11.86	11.60	11.86	11.78	11.95	17,297	11.889	-0.74%
2012-02-28	0	1.360	1.350	1.370	1.310	1.360	1,720,000	2,304,440	1.3398	11.95	11.86	12.04	11.51	11.95	195,724	11.774	3.03%
2012-02-27	0	1.320	1.320	1.340	1.180	1.330	924,000	1,179,720	1.2768	11.60	11.60	11.78	10.37	11.69	105,145	11.220	8.20%
2012-02-24	0	1.220	1.180	1.220	1.190	1.250	658,000	803,520	1.2212	10.72	10.37	10.72	10.46	10.98	74,876	10.731	-6.15%
2012-02-23	0	1.300	1.260	1.300	1.260	1.300	1,160,000	1,491,080	1.2854	11.42	11.07	11.42	11.07	11.42	132,000	11.296	-2.99%
2012-02-22	0	1.340	1.300	1.340	1.300	1.390	1,284,000	1,701,480	1.3251	11.78	11.42	11.78	11.42	12.22	146,110	11.645	-2.19%
2012-02-21	0	1.370	1.350	1.370	1.340	1.400	844,000	1,150,720	1.3634	12.04	11.86	12.04	11.78	12.30	96,041	11.982	-3.52%
2012-02-20	0	1.420	1.400	1.420	1.280	1.480	3,444,000	4,790,680	1.3910	12.48	12.30	12.48	11.25	13.01	391,903	12.224	11.81%
2012-02-17	0	1.270	1.270	1.300	1.230	1.300	444,000	559,040	1.2591	11.16	11.16	11.42	10.81	11.42	50,524	11.065	1.60%
2012-02-16	0	1.250	1.210	1.270	1.170	1.280	1,684,000	2,066,720	1.2273	10.98	10.63	11.16	10.28	11.25	191,628	10.785	-4.58%
2012-02-15	0	1.310	1.280	1.300	1.280	1.440	2,824,000	3,818,520	1.3522	11.51	11.25	11.42	11.25	12.65	321,352	11.883	-9.66%
2012-02-14	0	1.450	1.440	1.460	1.180	1.550	7,496,000	10,480,000	1.3981	12.74	12.65	12.83	10.37	13.62	852,993	12.286	23.93%
2012-02-13	0	1.170	1.180	1.210	0.850	1.210	3,760,000	3,997,680	1.0632	10.28	10.37	10.63	7.470	10.63	427,862	9.3434	30.00%
2012-02-10	0	0.900	0.900	0.940	0.820	0.970	1,428,000	1,229,040	0.8607	7.909	7.909	8.261	7.206	8.524	162,497	7.5635	12.50%
2012-02-09	0	0.800	0.780	0.800	0.790	0.800	108,000	86,120	0.7974	7.030	6.855	7.030	6.942	7.030	12,290	7.0075	1.27%
2012-02-08	0	0.790	0.790	0.800	0.780	0.810	1,752,000	1,375,280	0.7850	6.942	6.942	7.030	6.855	7.118	199,366	6.8983	2.60%
2012-02-07	0	0.770	0.770	0.780	0.760	0.770	2,328,000	1,789,480	0.7687	6.767	6.767	6.855	6.679	6.767	264,910	6.7550	1.32%
2012-02-06	0	0.760	0.760	0.770	0.750	0.780	576,000	435,040	0.7553	6.679	6.679	6.767	6.591	6.855	65,545	6.6373	-2.56%
2012-02-03	0	0.780	0.760	0.780	0.760	0.780	820,000	626,800	0.7644	6.855	6.679	6.855	6.679	6.855	93,310	6.7174	2.63%
2012-02-02	0	0.760	0.760	0.770	0.740	0.770	336,000	254,760	0.7582	6.679	6.679	6.767	6.503	6.767	38,234	6.6631	0.00%
2012-02-01	0	0.760	0.740	0.760	0.740	0.760	1,648,000	1,235,680	0.7498	6.679	6.503	6.679	6.503	6.679	187,531	6.5892	2.70%
2012-01-31	0	0.740	0.710	0.740	0.720	0.740	204,000	147,840	0.7247	6.503	6.239	6.503	6.327	6.503	23,214	6.3686	-2.63%
2012-01-30	0	0.760	0.730	0.760	0.740	0.760	306,000	228,100	0.7454	6.679	6.415	6.679	6.503	6.679	34,821	6.5507	0.00%
2012-01-27	0	0.760	0.750	0.760	0.760	0.760	380,000	288,800	0.7600	6.679	6.591	6.679	6.679	6.679	43,241	6.6788	0.00%
2012-01-26	0	0.760	0.730	0.770	-	-	0	0	-	6.679	6.415	6.767	-	-	0	-	0.00%
2012-01-20	0	0.760	0.730	0.770	-	-	12,000	8,760	0.7300	6.679	6.415	6.767	-	-	1,366	6.4152	0.00%
2012-01-19	0	0.760	0.750	0.770	0.720	0.770	4,304,000	3,145,520	0.7308	6.679	6.591	6.767	6.327	6.767	489,766	6.4225	4.11%
2012-01-18	0	0.730	0.700	0.740	0.730	0.730	24,000	17,520	0.7300	6.415	6.152	6.503	6.415	6.415	2,731	6.4152	0.00%
2012-01-17	0	0.730	0.700	0.730	0.710	0.730	136,000	97,640	0.7179	6.415	6.152	6.415	6.239	6.415	15,476	6.3092	-1.35%
2012-01-16	0	0.740	0.720	0.740	0.710	0.740	156,000	112,200	0.7192	6.503	6.327	6.503	6.239	6.503	17,752	6.3205	-1.33%
2012-01-13	0	0.750	0.730	0.750	0.720	0.750	4,132,000	3,016,680	0.7301	6.591	6.415	6.591	6.327	6.591	470,193	6.4158	0.00%
2012-01-12	0	0.750	0.720	0.750	0.700	0.750	748,000	546,080	0.7301	6.591	6.327	6.591	6.152	6.591	85,117	6.4156	1.35%
2012-01-11	0	0.740	0.740	0.750	0.720	0.750	1,612,000	1,176,080	0.7296	6.503	6.503	6.591	6.327	6.591	183,434	6.4114	-1.33%
2012-01-10	0	0.750	0.720	0.750	0.720	0.750	184,000	133,080	0.7233	6.591	6.327	6.591	6.327	6.591	20,938	6.3559	2.74%
2012-01-09	0	0.730	0.720	0.740	0.730	0.740	360,000	266,200	0.7394	6.415	6.327	6.503	6.415	6.503	40,966	6.4981	-1.35%
2012-01-06	0	0.740	0.710	0.740	0.700	0.740	468,000	335,720	0.7174	6.503	6.239	6.503	6.152	6.503	53,255	6.3040	-5.13%
2012-01-05	0	0.780	0.740	0.780	0.750	0.800	60,000	45,600	0.7600	6.855	6.503	6.855	6.591	7.030	6,828	6.6788	0.00%
2012-01-04	0	0.780	0.740	0.800	0.740	0.780	188,000	145,400	0.7734	6.855	6.503	7.030	6.503	6.855	21,393	6.7966	5.41%
2012-01-03	0	0.740	0.740	0.760	0.740	0.770	224,000	169,400	0.7563	6.503	6.503	6.679	6.503	6.767	25,490	6.6458	-7.50%
2011-12-30	0	0.800	0.720	0.800	-	-	0	0	-	7.030	6.327	7.030	-	-	0	-	0.00%
2011-12-29	0	0.800	0.750	0.800	-	-	0	0	-	7.030	6.591	7.030	-	-	0	-	0.00%
2011-12-28	0	0.800	0.740	0.800	-	-	0	0	-	7.030	6.503	7.030	-	-	0	-	0.00%
2011-12-23	0	0.800	0.780	0.800	-	-	0	0	-	7.030	6.855	7.030	-	-	0	-	0.00%
2011-12-22	0	0.800	0.780	0.800	0.780	0.800	36,000	28,160	0.7822	7.030	6.855	7.030	6.855	7.030	4,097	6.8741	2.56%
2011-12-21	0	0.780	0.780	0.790	0.780	0.780	132,000	102,960	0.7800	6.855	6.855	6.942	6.855	6.855	15,021	6.8545	0.00%
2011-12-20	0	0.780	0.730	0.780	0.780	0.780	200,000	156,000	0.7800	6.855	6.415	6.855	6.855	6.855	22,759	6.8545	0.00%
2011-12-19	0	0.780	0.750	0.790	0.780	0.780	76,000	59,280	0.7800	6.855	6.591	6.942	6.855	6.855	8,648	6.8545	0.00%
2011-12-16	0	0.780	0.750	0.790	0.770	0.780	132,000	102,360	0.7755	6.855	6.591	6.942	6.767	6.855	15,021	6.8146	1.30%
2011-12-15	0	0.770	0.770	0.780	0.740	0.780	372,000	279,280	0.7508	6.767	6.767	6.855	6.503	6.855	42,331	6.5975	2.67%
2011-12-14	0	0.750	0.750	0.780	0.750	0.770	8,000	6,080	0.7600	6.591	6.591	6.855	6.591	6.767	910	6.6788	0.00%
2011-12-13	0	0.750	0.720	0.750	0.690	0.750	32,000	22,320	0.6975	6.591	6.327	6.591	6.064	6.591	3,641	6.1295	5.63%
2011-12-12	0	0.710	0.710	0.760	0.710	0.750	72,000	53,040	0.7367	6.239	6.239	6.679	6.239	6.591	8,193	6.4737	-5.33%
2011-12-09	0	0.750	0.710	0.750	0.700	0.750	16,000	11,400	0.7125	6.591	6.239	6.591	6.152	6.591	1,821	6.2614	0.00%
2011-12-08	0	0.750	0.720	0.750	0.730	0.750	196,000	143,160	0.7304	6.591	6.327	6.591	6.415	6.591	22,303	6.4187	0.00%
2011-12-07	0	0.750	0.700	0.760	0.750	0.750	60,000	45,000	0.7500	6.591	6.152	6.679	6.591	6.591	6,828	6.5909	0.00%
2011-12-06	0	0.750	0.710	0.750	0.750	0.750	208,000	154,440	0.7425	6.591	6.239	6.591	6.591	6.591	23,669	6.5250	0.00%
2011-12-05	0	0.750	0.710	0.750	0.750	0.750	176,000	132,000	0.7500	6.591	6.239	6.591	6.591	6.591	20,028	6.5909	0.00%
2011-12-02	0	0.750	0.690	0.750	-	-	0	0	-	6.591	6.064	6.591	-	-	0	-	0.00%
2011-12-01	0	0.750	0.700	0.750	0.750	0.750	16,000	12,000	0.7500	6.591	6.152	6.591	6.591	6.591	1,821	6.5909	0.00%
2011-11-30	0	0.750	0.700	0.750	-	-	0	0	-	6.591	6.152	6.591	-	-	0	-	0.00%
2011-11-29	0	0.750	0.720	0.760	0.710	0.750	328,000	242,280	0.7387	6.591	6.327	6.679	6.239	6.591	37,324	6.4912	4.17%
2011-11-28	0	0.720	0.680	0.720	0.720	0.720	16,000	11,520	0.7200	6.327	5.976	6.327	6.327	6.327	1,821	6.3273	0.00%
2011-11-25	0	0.720	0.680	0.720	0.720	0.720	8,000	5,760	0.7200	6.327	5.976	6.327	6.327	6.327	910	6.3273	0.00%
2011-11-24	0	0.720	0.700	0.720	0.720	0.730	224,000	163,080	0.7280	6.327	6.152	6.327	6.327	6.415	25,490	6.3979	-1.37%
2011-11-23	0	0.730	0.680	0.740	0.700	0.730	40,000	28,600	0.7150	6.415	5.976	6.503	6.152	6.415	4,552	6.2833	-1.35%
2011-11-22	0	0.740	0.720	0.750	0.710	0.760	452,000	329,800	0.7296	6.503	6.327	6.591	6.239	6.679	51,434	6.4120	-8.64%
2011-11-21	0	0.810	0.790	0.820	0.800	0.820	140,000	113,000	0.8071	7.118	6.942	7.206	7.030	7.206	15,931	7.0931	-6.90%
2011-11-18	0	0.870	0.830	0.880	-	-	0	0	-	7.645	7.294	7.733	-	-	0	-	0.00%
2011-11-17	0	0.870	0.830	0.880	0.820	0.870	12,000	10,080	0.8400	7.645	7.294	7.733	7.206	7.645	1,366	7.3818	-1.14%
2011-11-16	0	0.880	0.840	0.880	0.810	0.880	120,000	100,520	0.8377	7.733	7.382	7.733	7.118	7.733	13,655	7.3613	-1.12%
2011-11-15	0	0.890	0.850	0.890	-	-	0	0	-	7.821	7.470	7.821	-	-	0	-	-2.20%
2011-11-14	0	0.910	0.860	0.910	0.910	0.910	36,000	32,760	0.9100	7.997	7.558	7.997	7.997	7.997	4,097	7.9970	2.25%
2011-11-11	0	0.890	0.840	0.890	0.890	0.890	4,000	3,560	0.8900	7.821	7.382	7.821	7.821	7.821	455	7.8212	2.30%
2011-11-10	0	0.870	0.840	0.870	0.830	0.910	40,000	33,520	0.8380	7.645	7.382	7.645	7.294	7.997	4,552	7.3642	-3.33%
2011-11-09	0	0.900	0.860	0.900	0.850	0.900	96,000	81,800	0.8521	7.909	7.558	7.909	7.470	7.909	10,924	7.4880	0.00%
2011-11-08	0	0.900	0.850	0.900	-	-	0	0	-	7.909	7.470	7.909	-	-	0	-	0.00%
2011-11-07	0	0.900	0.850	0.910	-	-	0	0	-	7.909	7.470	7.997	-	-	0	-	0.00%
2011-11-04	0	0.900	0.860	0.900	0.900	0.900	52,000	46,800	0.9000	7.909	7.558	7.909	7.909	7.909	5,917	7.9091	2.27%
2011-11-03	0	0.880	0.850	0.890	0.850	0.930	296,000	255,960	0.8647	7.733	7.470	7.821	7.470	8.173	33,683	7.5991	-2.22%
2011-11-02	0	0.900	0.820	0.900	0.800	0.900	104,000	84,560	0.8131	7.909	7.206	7.909	7.030	7.909	11,834	7.1452	8.43%
2011-11-01	0	0.830	0.780	0.830	0.780	0.830	136,000	111,240	0.8179	7.294	6.855	7.294	6.855	7.294	15,476	7.1880	0.00%
2011-10-31	0	0.830	0.810	0.840	0.810	0.830	192,000	158,520	0.8256	7.294	7.118	7.382	7.118	7.294	21,848	7.2555	-1.19%
2011-10-28	0	0.840	0.810	0.840	0.810	0.860	7,900,000	6,469,520	0.8189	7.382	7.118	7.382	7.118	7.558	898,966	7.1966	1.20%
2011-10-27	0	0.830	0.830	0.850	0.800	0.850	6,604,000	5,302,520	0.8029	7.294	7.294	7.470	7.030	7.470	751,490	7.0560	5.06%
2011-10-26	0	0.790	0.790	0.800	0.780	0.820	92,000	73,680	0.8009	6.942	6.942	7.030	6.855	7.206	10,469	7.0379	0.00%
2011-10-25	0	0.790	0.780	0.840	0.770	0.790	32,000	25,040	0.7825	6.942	6.855	7.382	6.767	6.942	3,641	6.8765	-7.06%
2011-10-24	0	0.850	0.770	0.860	0.840	0.850	8,000	6,760	0.8450	7.470	6.767	7.558	7.382	7.470	910	7.4258	3.66%
2011-10-21	0	0.820	0.750	0.820	0.820	0.820	120,000	98,400	0.8200	7.206	6.591	7.206	7.206	7.206	13,655	7.2061	5.13%
2011-10-20	0	0.780	0.740	0.780	0.780	0.820	140,000	114,000	0.8143	6.855	6.503	6.855	6.855	7.206	15,931	7.1558	-1.27%
2011-10-19	0	0.790	0.750	0.800	0.790	0.790	20,000	15,800	0.7900	6.942	6.591	7.030	6.942	6.942	2,276	6.9424	0.00%
2011-10-18	0	0.790	0.730	0.810	-	-	0	0	-	6.942	6.415	7.118	-	-	0	-	0.00%
2011-10-17	0	0.790	0.750	0.790	0.790	0.790	12,000	9,480	0.7900	6.942	6.591	6.942	6.942	6.942	1,366	6.9424	0.00%
2011-10-14	0	0.790	0.760	0.790	0.760	0.790	8,000	6,200	0.7750	6.942	6.679	6.942	6.679	6.942	910	6.8106	-1.25%
2011-10-13	0	0.800	0.800	0.810	0.780	0.810	128,000	102,040	0.7972	7.030	7.030	7.118	6.855	7.118	14,566	7.0056	2.56%
2011-10-12	0	0.780	0.750	0.790	0.770	0.780	200,000	154,800	0.7740	6.855	6.591	6.942	6.767	6.855	22,759	6.8018	0.00%
2011-10-11	0	0.780	0.740	0.780	0.710	0.790	192,000	144,440	0.7523	6.855	6.503	6.855	6.239	6.942	21,848	6.6110	2.63%
2011-10-10	0	0.760	0.710	0.760	0.700	0.790	424,000	327,480	0.7724	6.679	6.239	6.679	6.152	6.942	48,248	6.7874	-5.00%
2011-10-07	0	0.800	0.710	0.800	0.830	0.840	60,000	50,120	0.8353	7.030	6.239	7.030	7.294	7.382	6,828	7.3408	0.00%
2011-10-06	0	0.800	0.730	0.800	0.830	0.830	8,000	6,640	0.8300	7.030	6.415	7.030	7.294	7.294	910	7.2939	2.56%
2011-10-04	0	0.780	0.720	0.780	-	-	0	0	-	6.855	6.327	6.855	-	-	0	-	-1.27%
2011-10-03	0	0.790	0.730	0.790	-	-	0	0	-	6.942	6.415	6.942	-	-	0	-	-1.25%
2011-09-30	0	0.800	0.720	0.810	0.730	0.800	44,000	32,880	0.7473	7.030	6.327	7.118	6.415	7.030	5,007	6.5669	-2.44%
2011-09-28	0	0.820	0.750	0.820	-	-	0	0	-	7.206	6.591	7.206	-	-	0	-	0.00%
2011-09-27	0	0.820	0.750	0.820	0.830	0.840	832,000	694,720	0.8350	7.206	6.591	7.206	7.294	7.382	94,676	7.3379	3.80%
2011-09-26	0	0.790	0.700	0.800	0.730	0.790	68,000	50,520	0.7429	6.942	6.152	7.030	6.415	6.942	7,738	6.5289	2.60%
2011-09-23	0	0.770	0.760	0.830	0.750	0.790	116,000	87,560	0.7548	6.767	6.679	7.294	6.591	6.942	13,200	6.6333	-4.94%
2011-09-22	0	0.810	0.720	0.820	0.800	0.940	484,000	413,600	0.8545	7.118	6.327	7.206	7.030	8.261	55,076	7.5096	-10.99%
2011-09-21	0	0.910	0.880	0.910	0.880	0.910	80,000	71,560	0.8945	7.997	7.733	7.997	7.733	7.997	9,103	7.8608	2.25%
2011-09-20	0	0.890	0.890	0.910	0.880	0.920	152,000	137,000	0.9013	7.821	7.821	7.997	7.733	8.085	17,297	7.9207	-9.18%
2011-09-19	0	0.980	0.910	0.980	0.910	0.980	1,124,000	1,051,240	0.9353	8.612	7.997	8.612	7.997	8.612	127,903	8.2190	8.89%
2011-09-16	0	0.900	0.870	0.900	0.890	0.920	284,000	253,840	0.8938	7.909	7.645	7.909	7.821	8.085	32,317	7.8546	1.12%
2011-09-15	0	0.890	0.890	0.900	0.850	0.980	296,000	258,600	0.8736	7.821	7.821	7.909	7.470	8.612	33,683	7.6775	1.14%
2011-09-14	0	0.880	0.870	0.880	0.850	0.950	380,000	338,240	0.8901	7.733	7.645	7.733	7.470	8.348	43,241	7.8221	-12.00%
2011-09-12	0	1.000	0.900	1.010	-	-	0	0	-	8.788	7.909	8.876	-	-	0	-	0.00%
2011-09-09	0	1.000	0.920	1.000	-	-	0	0	-	8.788	8.085	8.788	-	-	0	-	-0.99%
2011-09-08	0	1.010	0.990	1.010	0.990	1.040	116,000	116,640	1.0055	8.876	8.700	8.876	8.700	9.139	13,200	8.8364	1.00%
2011-09-07	0	1.000	0.940	1.000	0.900	1.000	180,000	176,000	0.9778	8.788	8.261	8.788	7.909	8.788	20,483	8.5926	-5.66%
2011-09-06	0	1.060	0.910	1.060	1.050	1.070	76,000	81,040	1.0663	9.315	7.997	9.315	9.227	9.403	8,648	9.3707	-0.93%
2011-09-05	0	1.070	0.990	1.070	-	-	0	0	-	9.403	8.700	9.403	-	-	0	-	-1.83%
2011-09-02	0	1.090	0.960	1.090	1.050	1.090	84,000	88,360	1.0519	9.579	8.436	9.579	9.227	9.579	9,559	9.2440	3.81%
2011-09-01	0	1.050	0.990	1.080	0.990	1.050	228,000	228,080	1.0004	9.227	8.700	9.491	8.700	9.227	25,945	8.7910	5.00%
2011-08-31	0	1.000	0.980	1.000	-	-	0	0	-	8.788	8.612	8.788	-	-	0	-	-2.91%
2011-08-30	0	1.030	0.980	0.990	0.950	1.050	524,000	536,000	1.0229	9.052	8.612	8.700	8.348	9.227	59,628	8.9891	3.00%
2011-08-29	0	1.000	0.940	1.000	1.000	1.070	120,000	126,600	1.0550	8.788	8.261	8.788	8.788	9.403	13,655	9.2712	-0.99%
2011-08-26	0	1.010	0.960	1.010	0.970	1.090	704,000	724,080	1.0285	8.876	8.436	8.876	8.524	9.579	80,110	9.0385	-7.34%
2011-08-25	0	1.090	1.050	1.090	1.050	1.130	112,000	122,840	1.0968	9.579	9.227	9.579	9.227	9.930	12,745	9.6384	-5.22%
2011-08-24	0	1.150	1.130	1.150	1.130	1.190	68,000	80,040	1.1771	10.11	9.930	10.11	9.930	10.46	7,738	10.344	-4.96%
2011-08-23	0	1.210	1.090	1.210	-	-	0	0	-	10.63	9.579	10.63	-	-	0	-	-0.82%
2011-08-22	0	1.220	1.180	1.220	1.180	1.220	8,000	9,600	1.2000	10.72	10.37	10.72	10.37	10.72	910	10.545	0.00%
2011-08-19	0	1.220	1.110	1.230	1.180	1.220	16,000	19,040	1.1900	10.72	9.755	10.81	10.37	10.72	1,821	10.458	-3.17%
2011-08-18	0	1.260	1.180	1.260	1.180	1.260	24,000	28,640	1.1933	11.07	10.37	11.07	10.37	11.07	2,731	10.487	-0.79%
2011-08-17	0	1.270	1.180	1.280	1.180	1.270	24,000	28,960	1.2067	11.16	10.37	11.25	10.37	11.16	2,731	10.604	3.25%
2011-08-16	0	1.230	1.150	1.230	1.160	1.230	64,000	76,200	1.1906	10.81	10.11	10.81	10.19	10.81	7,283	10.463	6.03%
2011-08-15	0	1.160	1.120	1.160	1.100	1.160	152,000	167,440	1.1016	10.19	9.842	10.19	9.667	10.19	17,297	9.6805	-0.85%
2011-08-12	0	1.170	1.080	1.170	1.170	1.170	14,000	16,340	1.1671	10.28	9.491	10.28	10.28	10.28	1,593	10.257	5.41%
2011-08-11	0	1.110	1.070	1.100	1.100	1.130	12,000	13,400	1.1167	9.755	9.403	9.667	9.667	9.930	1,366	9.8131	-2.63%
2011-08-10	0	1.140	1.050	1.140	1.060	1.150	348,600	377,482	1.0829	10.02	9.227	10.02	9.315	10.11	39,668	9.5160	3.64%
2011-08-09	0	1.100	1.060	1.150	1.050	1.160	450,000	503,180	1.1182	9.667	9.315	10.11	9.227	10.19	51,207	9.8264	-3.51%
2011-08-08	0	1.140	1.100	1.150	1.080	1.140	244,000	267,720	1.0972	10.02	9.667	10.11	9.491	10.02	27,766	9.6422	-1.72%
2011-08-05	0	1.160	1.160	1.180	1.160	1.250	438,000	530,720	1.2117	10.19	10.19	10.37	10.19	10.98	49,841	10.648	-9.38%
2011-08-04	0	1.280	1.250	1.280	1.250	1.280	56,000	70,320	1.2557	11.25	10.98	11.25	10.98	11.25	6,372	11.035	-0.78%
2011-08-03	0	1.290	1.260	1.290	1.230	1.290	72,000	90,040	1.2506	11.34	11.07	11.34	10.81	11.34	8,193	10.990	-0.77%
2011-08-02	0	1.300	1.280	1.310	1.300	1.300	200,200	260,250	1.3000	11.42	11.25	11.51	11.42	11.42	22,781	11.424	-1.52%
2011-08-01	0	1.320	1.280	1.340	1.260	1.320	176,000	229,040	1.3014	11.60	11.25	11.78	11.07	11.60	20,028	11.436	4.76%
2011-07-29	0	1.260	1.250	1.260	1.260	1.290	572,000	727,760	1.2723	11.07	10.98	11.07	11.07	11.34	65,090	11.181	-3.82%
2011-07-28	0	1.310	1.260	1.310	1.310	1.310	8,000	10,480	1.3100	11.51	11.07	11.51	11.51	11.51	910	11.512	0.77%
2011-07-27	0	1.300	1.290	1.310	1.300	1.300	148,000	192,400	1.3000	11.42	11.34	11.51	11.42	11.42	16,841	11.424	0.00%
2011-07-26	0	1.300	1.290	1.310	1.280	1.340	832,000	1,080,440	1.2986	11.42	11.34	11.51	11.25	11.78	94,676	11.412	-2.99%
2011-07-25	0	1.340	1.310	1.340	1.300	1.350	96,000	127,080	1.3238	11.78	11.51	11.78	11.42	11.86	10,924	11.633	3.08%
2011-07-22	0	1.300	1.280	1.310	1.250	1.370	1,530,000	1,983,460	1.2964	11.42	11.25	11.51	10.98	12.04	174,103	11.392	-2.99%
2011-07-21	0	1.340	1.300	1.340	1.290	1.450	1,432,000	2,005,840	1.4007	11.78	11.42	11.78	11.34	12.74	162,952	12.309	-6.94%
2011-07-20	0	1.440	1.420	1.470	1.440	1.470	1,436,000	2,080,520	1.4488	12.65	12.48	12.92	12.65	12.92	163,407	12.732	-2.70%
2011-07-19	0	1.480	1.430	1.480	1.460	1.480	172,000	251,200	1.4605	13.01	12.57	13.01	12.83	13.01	19,572	12.834	0.68%
2011-07-18	0	1.470	1.470	1.500	1.450	1.500	1,104,000	1,621,080	1.4684	12.92	12.92	13.18	12.74	13.18	125,628	12.904	-2.00%
2011-07-15	0	1.500	1.420	1.500	1.430	1.500	1,324,000	1,957,000	1.4781	13.18	12.48	13.18	12.57	13.18	150,662	12.989	0.00%
2011-07-14	0	1.500	1.450	1.500	1.400	1.500	1,160,000	1,657,680	1.4290	13.18	12.74	13.18	12.30	13.18	132,000	12.558	-0.66%
2011-07-13	0	1.510	1.440	1.510	1.420	1.520	1,140,000	1,658,320	1.4547	13.27	12.65	13.27	12.48	13.36	129,724	12.783	4.14%
2011-07-12	0	1.450	1.420	1.480	1.420	1.500	292,000	425,640	1.4577	12.74	12.48	13.01	12.48	13.18	33,228	12.810	-5.84%
2011-07-11	0	1.540	1.510	1.540	1.540	1.550	48,000	73,960	1.5408	13.53	13.27	13.53	13.53	13.62	5,462	13.541	-1.28%
2011-07-08	0	1.560	1.520	1.570	1.520	1.580	88,000	134,680	1.5305	13.71	13.36	13.80	13.36	13.88	10,014	13.449	-1.27%
2011-07-07	0	1.580	1.540	1.580	1.520	1.580	160,000	244,880	1.5305	13.88	13.53	13.88	13.36	13.88	18,207	13.450	-1.86%
2011-07-06	0	1.610	1.540	1.620	1.540	1.540	4,000	6,160	1.5400	14.15	13.53	14.24	13.53	13.53	455	13.533	-1.23%
2011-07-05	0	1.630	1.560	1.640	1.600	1.640	96,000	154,840	1.6129	14.32	13.71	14.41	14.06	14.41	10,924	14.174	-2.40%
2011-07-04	0	1.670	1.600	1.670	1.650	1.700	16,000	26,880	1.6800	14.68	14.06	14.68	14.50	14.94	1,821	14.764	-1.76%
2011-06-30	0	1.700	1.590	1.700	1.520	1.700	136,000	212,960	1.5659	14.94	13.97	14.94	13.36	14.94	15,476	13.761	10.39%
2011-06-29	0	1.540	1.510	1.550	1.500	1.540	256,000	387,720	1.5145	13.53	13.27	13.62	13.18	13.53	29,131	13.310	-2.53%
2011-06-28	0	1.580	1.550	1.580	1.550	1.580	16,000	24,920	1.5575	13.88	13.62	13.88	13.62	13.88	1,821	13.687	-1.25%
2011-06-27	0	1.600	1.570	1.600	1.570	1.640	84,000	134,080	1.5962	14.06	13.80	14.06	13.80	14.41	9,559	14.027	-3.03%
2011-06-24	0	1.650	1.630	1.650	1.620	1.650	76,000	123,960	1.6311	14.50	14.32	14.50	14.24	14.50	8,648	14.333	-2.37%
2011-06-23	0	1.690	1.600	1.690	1.630	1.690	244,000	401,840	1.6469	14.85	14.06	14.85	14.32	14.85	27,766	14.473	-1.74%
2011-06-22	0	1.720	1.670	1.720	1.650	1.770	8,632,000	15,074,960	1.7464	15.12	14.68	15.12	14.50	15.55	982,262	15.347	0.58%
2011-06-21	0	1.710	1.600	1.710	1.520	1.740	296,000	484,240	1.6359	15.03	14.06	15.03	13.36	15.29	33,683	14.376	11.76%
2011-06-20	0	1.530	1.470	1.530	1.470	1.540	76,000	114,360	1.5047	13.45	12.92	13.45	12.92	13.53	8,648	13.223	-0.65%
2011-06-17	0	1.540	1.520	1.540	1.500	1.540	380,000	573,480	1.5092	13.53	13.36	13.53	13.18	13.53	43,241	13.262	1.99%
2011-06-16	0	1.510	1.470	1.510	1.350	1.520	412,000	595,520	1.4454	13.27	12.92	13.27	11.86	13.36	46,883	12.702	9.42%
2011-06-15	0	1.380	1.370	1.380	1.380	1.390	120,000	165,720	1.3810	12.13	12.04	12.13	12.13	12.22	13,655	12.136	-1.43%
2011-06-14	0	1.400	1.370	1.400	1.360	1.420	536,000	747,960	1.3954	12.30	12.04	12.30	11.95	12.48	60,993	12.263	2.94%
2011-06-13	0	1.360	1.360	1.450	1.360	1.450	352,000	491,960	1.3976	11.95	11.95	12.74	11.95	12.74	40,055	12.282	-8.11%
2011-06-10	0	1.480	1.430	1.480	1.410	1.500	228,000	335,600	1.4719	13.01	12.57	13.01	12.39	13.18	25,945	12.935	2.07%
2011-06-09	0	1.450	1.420	1.450	1.400	1.460	816,000	1,163,040	1.4253	12.74	12.48	12.74	12.30	12.83	92,855	12.525	-7.05%
2011-06-08	0	1.560	1.520	1.560	1.560	1.560	20,000	31,200	1.5600	13.71	13.36	13.71	13.71	13.71	2,276	13.709	-1.27%
2011-06-07	0	1.580	1.500	1.580	-	-	0	0	-	13.88	13.18	13.88	-	-	0	-	0.00%
2011-06-03	0	1.580	1.540	1.580	1.550	1.580	44,000	68,400	1.5545	13.88	13.53	13.88	13.62	13.88	5,007	13.661	0.00%
2011-06-02	0	1.580	1.570	1.580	1.560	1.600	540,000	847,960	1.5703	13.88	13.80	13.88	13.71	14.06	61,448	13.800	-4.24%
2011-06-01	0	1.650	1.640	1.660	1.550	1.670	611,000	995,460	1.6292	14.50	14.41	14.59	13.62	14.68	69,528	14.317	-1.20%
2011-05-31	0	1.670	1.580	1.690	1.620	1.670	200,000	324,800	1.6240	14.68	13.88	14.85	14.24	14.68	22,759	14.272	1.83%
2011-05-30	0	1.640	1.570	1.650	-	-	0	0	-	14.41	13.80	14.50	-	-	0	-	0.00%
2011-05-27	0	1.640	1.580	1.650	1.580	1.650	840,000	1,350,160	1.6073	14.41	13.88	14.50	13.88	14.50	95,586	14.125	-3.53%
2011-05-26	0	1.700	1.670	1.700	1.640	1.710	1,564,000	2,672,600	1.7088	14.94	14.68	14.94	14.41	15.03	177,972	15.017	-1.73%
2011-05-25	0	1.730	1.660	1.740	1.660	1.730	96,000	160,880	1.6758	15.20	14.59	15.29	14.59	15.20	10,924	14.727	-1.14%
2011-05-24	0	1.750	1.700	1.750	1.700	1.750	1,792,000	3,096,320	1.7279	15.38	14.94	15.38	14.94	15.38	203,917	15.184	0.00%
2011-05-23	0	1.750	1.660	1.750	1.680	1.750	64,000	108,360	1.6931	15.38	14.59	15.38	14.76	15.38	7,283	14.879	0.57%
2011-05-20	0	1.740	1.700	1.740	1.700	1.750	88,000	151,240	1.7186	15.29	14.94	15.29	14.94	15.38	10,014	15.103	-0.57%
2011-05-19	0	1.750	1.720	1.750	1.720	1.760	280,000	488,360	1.7441	15.38	15.12	15.38	15.12	15.47	31,862	15.327	-2.78%
2011-05-18	0	1.800	1.750	1.800	1.750	1.800	100,000	176,240	1.7624	15.82	15.38	15.82	15.38	15.82	11,379	15.488	0.56%
2011-05-17	0	1.790	1.740	1.790	1.750	1.790	40,000	70,160	1.7540	15.73	15.29	15.73	15.38	15.73	4,552	15.414	-1.10%
2011-05-16	0	1.810	1.750	1.810	-	-	0	0	-	15.91	15.38	15.91	-	-	0	-	0.00%
2011-05-13	0	1.810	1.730	1.810	1.820	1.830	20,000	36,520	1.8260	15.91	15.20	15.91	15.99	16.08	2,276	16.047	0.00%
2011-05-12	0	1.810	1.750	1.810	1.790	1.830	956,000	1,747,600	1.8280	15.91	15.38	15.91	15.73	16.08	108,786	16.065	1.12%
2011-05-11	0	1.790	1.750	1.790	1.750	1.790	24,000	42,160	1.7567	15.73	15.38	15.73	15.38	15.73	2,731	15.437	1.70%
2011-05-09	0	1.760	1.760	1.770	1.750	1.840	276,000	494,560	1.7919	15.47	15.47	15.55	15.38	16.17	31,407	15.747	-2.76%
2011-05-06	0	1.810	1.760	1.820	1.760	1.810	44,000	77,640	1.7645	15.91	15.47	15.99	15.47	15.91	5,007	15.507	-0.55%
2011-05-05	0	1.820	1.760	1.820	1.760	1.820	24,000	42,480	1.7700	15.99	15.47	15.99	15.47	15.99	2,731	15.555	0.55%
2011-05-04	0	1.810	1.760	1.810	1.800	1.810	184,000	331,360	1.8009	15.91	15.47	15.91	15.82	15.91	20,938	15.826	-0.55%
2011-05-03	0	1.820	1.730	1.820	1.750	1.820	16,000	28,280	1.7675	15.99	15.20	15.99	15.38	15.99	1,821	15.533	1.11%
2011-04-29	0	1.800	1.760	1.800	1.750	1.800	72,000	126,560	1.7578	15.82	15.47	15.82	15.38	15.82	8,193	15.447	-0.55%
2011-04-28	0	1.810	1.760	1.810	1.780	1.810	108,000	192,400	1.7815	15.91	15.47	15.91	15.64	15.91	12,290	15.655	-2.16%
2011-04-27	0	1.850	1.790	1.850	1.780	1.850	1,552,000	2,852,240	1.8378	16.26	15.73	16.26	15.64	16.26	176,607	16.150	0.00%
2011-04-26	0	1.850	1.800	1.850	1.820	1.850	68,000	123,880	1.8218	16.26	15.82	16.26	15.99	16.26	7,738	16.009	-2.12%
2011-04-21	0	1.890	1.850	1.890	1.740	1.920	24,000	43,560	1.8150	16.61	16.26	16.61	15.29	16.87	2,731	15.950	5.00%
2011-04-20	0	1.800	1.800	1.840	1.800	1.840	16,000	28,960	1.8100	15.82	15.82	16.17	15.82	16.17	1,821	15.906	1.12%
2011-04-19	0	1.780	1.770	1.840	1.770	1.830	60,000	106,560	1.7760	15.64	15.55	16.17	15.55	16.08	6,828	15.607	-0.56%
2011-04-18	0	1.790	1.770	1.800	1.750	1.790	80,000	141,960	1.7745	15.73	15.55	15.82	15.38	15.73	9,103	15.594	-1.65%
2011-04-15	0	1.820	1.790	1.820	1.780	1.820	28,000	50,600	1.8071	15.99	15.73	15.99	15.64	15.99	3,186	15.881	1.11%
2011-04-14	0	1.800	1.780	1.820	1.800	1.820	40,000	72,400	1.8100	15.82	15.64	15.99	15.82	15.99	4,552	15.906	-1.64%
2011-04-13	0	1.830	1.800	1.830	1.800	1.840	300,000	544,680	1.8156	16.08	15.82	16.08	15.82	16.17	34,138	15.955	-0.54%
2011-04-12	0	1.840	1.810	1.840	1.810	1.840	272,000	497,440	1.8288	16.17	15.91	16.17	15.91	16.17	30,952	16.071	-2.65%
2011-04-11	0	1.890	1.850	1.890	1.860	1.900	40,000	74,680	1.8670	16.61	16.26	16.61	16.35	16.70	4,552	16.407	-0.53%
2011-04-08	0	1.900	1.850	1.900	1.830	1.900	160,000	297,040	1.8565	16.70	16.26	16.70	16.08	16.70	18,207	16.315	1.60%
2011-04-07	0	1.870	1.830	1.880	1.820	1.890	904,000	1,675,240	1.8531	16.43	16.08	16.52	15.99	16.61	102,869	16.285	-2.09%
2011-04-06	0	1.910	1.910	1.950	1.910	1.980	3,480,000	6,930,120	1.9914	16.78	16.78	17.14	16.78	17.40	396,000	17.500	-4.50%
2011-04-04	0	2.000	2.000	2.010	1.960	2.010	3,336,000	6,664,880	1.9979	17.58	17.58	17.66	17.22	17.66	379,614	17.557	-0.99%
2011-04-01	0	2.020	1.980	2.020	1.970	2.060	5,172,000	10,354,360	2.0020	17.75	17.40	17.75	17.31	18.10	588,538	17.593	0.00%
2011-03-31	0	2.020	2.000	2.020	1.990	2.050	728,000	1,467,520	2.0158	17.75	17.58	17.75	17.49	18.02	82,841	17.715	1.00%
2011-03-30	0	2.000	2.000	2.010	1.960	2.000	564,000	1,124,280	1.9934	17.58	17.58	17.66	17.22	17.58	64,179	17.518	1.01%
2011-03-29	0	1.980	1.930	1.980	1.830	1.980	1,152,000	2,194,840	1.9052	17.40	16.96	17.40	16.08	17.40	131,090	16.743	7.03%
2011-03-28	0	1.850	1.830	1.850	1.810	1.860	604,000	1,108,920	1.8360	16.26	16.08	16.26	15.91	16.35	68,731	16.134	2.78%
2011-03-25	0	1.800	1.790	1.830	1.780	1.840	212,000	382,760	1.8055	15.82	15.73	16.08	15.64	16.17	24,124	15.866	-1.10%
2011-03-24	0	1.820	1.780	1.840	1.780	1.840	464,000	834,320	1.7981	15.99	15.64	16.17	15.64	16.17	52,800	15.802	1.11%
2011-03-23	0	1.800	1.750	1.830	1.690	1.800	376,000	651,840	1.7336	15.82	15.38	16.08	14.85	15.82	42,786	15.235	2.86%
2011-03-22	0	1.750	1.750	1.780	1.740	1.790	508,000	896,680	1.7651	15.38	15.38	15.64	15.29	15.73	57,807	15.512	-3.31%
2011-03-21	0	1.810	1.790	1.810	1.760	1.870	616,000	1,103,320	1.7911	15.91	15.73	15.91	15.47	16.43	70,097	15.740	-1.63%
2011-03-18	0	1.840	1.810	1.850	1.830	1.850	92,000	169,000	1.8370	16.17	15.91	16.26	16.08	16.26	10,469	16.143	3.95%
2011-03-17	0	1.770	1.770	1.800	1.760	1.800	132,000	234,240	1.7745	15.55	15.55	15.82	15.47	15.82	15,021	15.594	-2.21%
2011-03-16	0	1.810	1.810	1.840	1.800	1.850	240,000	436,720	1.8197	15.91	15.91	16.17	15.82	16.26	27,310	15.991	-0.55%
2011-03-15	0	1.820	1.790	1.820	1.760	1.830	360,000	646,120	1.7948	15.99	15.73	15.99	15.47	16.08	40,966	15.772	-3.70%
2011-03-14	0	1.890	1.860	1.890	1.860	1.910	252,000	473,440	1.8787	16.61	16.35	16.61	16.35	16.78	28,676	16.510	2.16%
2011-03-11	0	1.850	1.830	1.880	1.800	1.930	1,252,000	2,342,480	1.8710	16.26	16.08	16.52	15.82	16.96	142,469	16.442	-3.65%
2011-03-10	0	1.920	1.910	1.950	1.910	1.950	84,000	161,000	1.9167	16.87	16.78	17.14	16.78	17.14	9,559	16.843	-1.03%
2011-03-09	0	1.940	1.940	1.970	1.900	1.960	776,000	1,487,320	1.9166	17.05	17.05	17.31	16.70	17.22	88,303	16.843	1.04%
2011-03-08	0	1.920	1.900	1.930	1.890	2.000	2,160,000	4,188,600	1.9392	16.87	16.70	16.96	16.61	17.58	245,793	17.041	-3.52%
2011-03-07	0	1.990	1.990	2.010	1.980	2.050	3,472,000	6,949,440	2.0016	17.49	17.49	17.66	17.40	18.02	395,090	17.590	0.00%
2011-03-04	0	1.990	1.990	2.000	1.980	2.000	1,005,000	2,000,850	1.9909	17.49	17.49	17.58	17.40	17.58	114,362	17.496	1.02%
2011-03-03	0	1.970	1.960	1.980	1.930	2.030	3,576,000	7,035,640	1.9675	17.31	17.22	17.40	16.96	17.84	406,924	17.290	1.03%
2011-03-02	0	1.950	1.930	1.970	1.890	1.950	420,000	811,960	1.9332	17.14	16.96	17.31	16.61	17.14	47,793	16.989	1.04%
2011-03-01	0	1.930	1.910	1.950	1.900	1.930	292,000	561,920	1.9244	16.96	16.78	17.14	16.70	16.96	33,228	16.911	-1.03%
2011-02-28	0	1.950	1.910	1.950	1.900	2.000	1,220,000	2,361,480	1.9356	17.14	16.78	17.14	16.70	17.58	138,828	17.010	-2.50%
2011-02-25	0	2.000	1.950	2.000	2.000	2.000	120,000	240,000	2.0000	17.58	17.14	17.58	17.58	17.58	13,655	17.576	0.50%
2011-02-24	0	1.990	1.950	1.990	1.950	2.050	1,008,000	2,029,400	2.0133	17.49	17.14	17.49	17.14	18.02	114,703	17.693	-0.50%
2011-02-23	0	2.000	2.000	2.010	2.000	2.030	360,000	723,600	2.0100	17.58	17.58	17.66	17.58	17.84	40,966	17.664	-1.48%
2011-02-22	0	2.030	2.010	2.030	2.010	2.070	2,004,000	4,073,000	2.0324	17.84	17.66	17.84	17.66	18.19	228,041	17.861	-3.33%
2011-02-21	0	2.100	2.070	2.100	2.030	2.120	1,816,000	3,762,320	2.0718	18.45	18.19	18.45	17.84	18.63	206,648	18.206	1.45%
2011-02-18	0	2.070	2.060	2.070	2.060	2.130	972,000	2,024,240	2.0826	18.19	18.10	18.19	18.10	18.72	110,607	18.301	-0.48%
2011-02-17	0	2.080	2.070	2.090	2.000	2.090	588,000	1,206,640	2.0521	18.28	18.19	18.37	17.58	18.37	66,910	18.034	3.48%
2011-02-16	0	2.010	2.000	2.010	1.950	2.010	2,268,000	4,479,080	1.9749	17.66	17.58	17.66	17.14	17.66	258,083	17.355	1.52%
2011-02-15	0	1.980	1.970	1.980	1.950	2.020	1,792,000	3,542,560	1.9769	17.40	17.31	17.40	17.14	17.75	203,917	17.373	-1.98%
2011-02-14	0	2.020	2.020	2.060	2.000	2.150	2,016,000	4,124,320	2.0458	17.75	17.75	18.10	17.58	18.89	229,407	17.978	-2.88%
2011-02-11	0	2.080	2.050	2.080	1.950	2.080	3,940,000	7,859,840	1.9949	18.28	18.02	18.28	17.14	18.28	448,345	17.531	7.77%
2011-02-10	0	1.930	1.920	1.940	1.710	1.940	2,956,000	5,391,720	1.8240	16.96	16.87	17.05	15.03	17.05	336,372	16.029	12.21%
2011-02-09	0	1.720	1.680	1.720	1.660	1.800	2,948,000	5,057,720	1.7156	15.12	14.76	15.12	14.59	15.82	335,462	15.077	1.18%
2011-02-08	0	1.700	1.630	1.700	1.600	1.720	1,164,000	1,903,040	1.6349	14.94	14.32	14.94	14.06	15.12	132,455	14.367	-0.58%
2011-02-07	0	1.710	1.720	1.770	1.710	1.760	484,000	840,920	1.7374	15.03	15.12	15.55	15.03	15.47	55,076	15.268	-2.29%
2011-02-02	0	1.750	1.740	1.750	1.720	1.780	776,000	1,358,120	1.7502	15.38	15.29	15.38	15.12	15.64	88,303	15.380	0.00%
2011-02-01	0	1.750	1.740	1.750	1.720	1.800	872,000	1,525,640	1.7496	15.38	15.29	15.38	15.12	15.82	99,228	15.375	-2.78%
2011-01-31	0	1.800	1.780	1.820	1.800	1.890	348,000	637,640	1.8323	15.82	15.64	15.99	15.82	16.61	39,600	16.102	1.12%
2011-01-28	0	1.780	1.780	1.850	1.720	1.880	1,668,000	3,044,920	1.8255	15.64	15.64	16.26	15.12	16.52	189,807	16.042	0.56%
2011-01-27	0	1.770	1.770	1.790	1.760	1.830	584,700	1,045,159	1.7875	15.55	15.55	15.73	15.47	16.08	66,535	15.708	-4.32%
2011-01-26	0	1.850	1.830	1.860	1.750	1.860	1,060,000	1,923,320	1.8145	16.26	16.08	16.35	15.38	16.35	120,621	15.945	-0.54%
2011-01-25	0	1.860	1.810	1.920	1.860	1.920	315,300	599,051	1.8999	16.35	15.91	16.87	16.35	16.87	35,879	16.696	-3.12%
2011-01-24	0	1.920	1.920	2.000	1.920	2.000	268,000	519,880	1.9399	16.87	16.87	17.58	16.87	17.58	30,497	17.047	-2.04%
2011-01-21	0	1.960	1.950	1.980	1.910	1.980	36,000	70,760	1.9656	17.22	17.14	17.40	16.78	17.40	4,097	17.273	1.55%
2011-01-20	0	1.930	1.930	2.000	1.930	1.940	180,000	348,200	1.9344	16.96	16.96	17.58	16.96	17.05	20,483	17.000	-3.02%
2011-01-19	0	1.990	1.990	2.030	1.970	2.030	40,000	80,400	2.0100	17.49	17.49	17.84	17.31	17.84	4,552	17.664	-0.50%
2011-01-18	0	2.000	1.970	2.000	2.000	2.000	76,000	151,840	1.9979	17.58	17.31	17.58	17.58	17.58	8,648	17.557	3.09%
2011-01-17	0	1.940	1.940	2.000	1.940	2.000	304,000	600,840	1.9764	17.05	17.05	17.58	17.05	17.58	34,593	17.369	-3.96%
2011-01-14	0	2.020	2.010	2.060	2.020	2.100	288,000	586,120	2.0351	17.75	17.66	18.10	17.75	18.45	32,772	17.885	-3.81%
2011-01-13	0	2.100	2.040	2.100	1.990	2.100	1,120,000	2,252,120	2.0108	18.45	17.93	18.45	17.49	18.45	127,448	17.671	7.14%
2011-01-12	0	1.960	1.950	1.960	1.960	1.960	72,000	140,600	1.9528	17.22	17.14	17.22	17.22	17.22	8,193	17.161	-0.51%
2011-01-11	0	1.970	1.920	1.970	1.930	1.980	328,000	641,160	1.9548	17.31	16.87	17.31	16.96	17.40	37,324	17.178	-0.51%
2011-01-10	0	1.980	1.950	1.980	1.910	1.980	292,000	566,880	1.9414	17.40	17.14	17.40	16.78	17.40	33,228	17.061	-1.98%
2011-01-07	0	2.020	1.980	2.030	1.960	2.050	788,000	1,573,840	1.9973	17.75	17.40	17.84	17.22	18.02	89,669	17.552	-4.27%
2011-01-06	0	2.110	2.050	2.110	2.030	2.110	84,000	176,440	2.1005	18.54	18.02	18.54	17.84	18.54	9,559	18.459	3.94%
2011-01-05	0	2.030	2.030	2.100	2.030	2.150	300,000	614,920	2.0497	17.84	17.84	18.45	17.84	18.89	34,138	18.013	-3.79%
2011-01-04	0	2.110	2.110	2.130	2.110	2.180	452,000	958,560	2.1207	18.54	18.54	18.72	18.54	19.16	51,434	18.637	-1.86%
2011-01-03	0	2.150	2.150	2.170	2.100	2.160	320,000	683,360	2.1355	18.89	18.89	19.07	18.45	18.98	36,414	18.767	4.88%
2010-12-31	0	2.050	2.050	2.090	2.050	2.180	320,000	662,040	2.0689	18.02	18.02	18.37	18.02	19.16	36,414	18.181	-3.76%
2010-12-30	0	2.130	2.110	2.120	2.120	2.220	552,000	1,194,400	2.1638	18.72	18.54	18.63	18.63	19.51	62,814	19.015	-5.33%
2010-12-29	0	2.250	2.240	2.290	2.240	2.300	260,000	588,760	2.2645	19.77	19.68	20.12	19.68	20.21	29,586	19.900	-2.17%
2010-12-28	0	2.300	2.210	2.300	2.270	2.300	56,000	128,280	2.2907	20.21	19.42	20.21	19.95	20.21	6,372	20.131	0.88%
2010-12-24	0	2.280	2.260	2.280	2.190	2.320	336,000	768,320	2.2867	20.04	19.86	20.04	19.25	20.39	38,234	20.095	-0.44%
2010-12-23	0	2.290	2.270	2.300	2.180	2.350	9,516,000	21,159,160	2.2235	20.12	19.95	20.21	19.16	20.65	1,082,855	19.540	-2.55%
2010-12-22	0	2.350	2.350	2.360	2.240	2.380	1,724,000	3,974,640	2.3055	20.65	20.65	20.74	19.68	20.92	196,179	20.260	7.80%
2010-12-21	0	2.180	2.130	2.200	2.000	2.200	10,888,000	22,877,560	2.1012	19.16	18.72	19.33	17.58	19.33	1,238,979	18.465	9.00%
2010-12-20	0	2.000	1.990	2.000	1.900	2.000	2,516,000	4,945,440	1.9656	17.58	17.49	17.58	16.70	17.58	286,303	17.273	0.00%
2010-12-17	0	2.000	1.950	2.000	2.000	2.000	16,000	32,000	2.0000	17.58	17.14	17.58	17.58	17.58	1,821	17.576	0.00%
2010-12-16	0	2.000	1.920	2.040	1.890	2.000	876,000	1,676,880	1.9142	17.58	16.87	17.93	16.61	17.58	99,683	16.822	2.56%
2010-12-15	0	1.950	1.980	2.000	1.920	2.050	696,000	1,393,160	2.0017	17.14	17.40	17.58	16.87	18.02	79,200	17.590	-4.88%
2010-12-14	0	2.050	2.050	2.070	2.050	2.080	200,000	413,800	2.0690	18.02	18.02	18.19	18.02	18.28	22,759	18.182	-0.49%
2010-12-13	0	2.060	2.060	2.080	2.060	2.100	252,000	524,240	2.0803	18.10	18.10	18.28	18.10	18.45	28,676	18.282	-4.19%
2010-12-10	0	2.150	2.150	2.190	2.080	2.150	276,000	581,440	2.1067	18.89	18.89	19.25	18.28	18.89	31,407	18.513	0.00%
2010-12-09	0	2.150	2.150	2.200	2.150	2.160	212,000	456,680	2.1542	18.89	18.89	19.33	18.89	18.98	24,124	18.930	-1.38%
2010-12-08	0	2.180	2.160	2.200	2.140	2.200	176,000	381,720	2.1689	19.16	18.98	19.33	18.81	19.33	20,028	19.060	-0.91%
2010-12-07	0	2.200	2.140	2.200	2.200	2.200	132,000	290,400	2.2000	19.33	18.81	19.33	19.33	19.33	15,021	19.333	0.00%
2010-12-06	0	2.200	2.170	2.200	2.200	2.200	488,000	1,073,600	2.2000	19.33	19.07	19.33	19.33	19.33	55,531	19.333	0.00%
2010-12-03	0	2.200	2.180	2.200	2.190	2.200	260,000	571,520	2.1982	19.33	19.16	19.33	19.25	19.33	29,586	19.317	0.92%
2010-12-02	0	2.180	2.180	2.200	2.140	2.180	220,000	472,520	2.1478	19.16	19.16	19.33	18.81	19.16	25,034	18.875	-0.91%
2010-12-01	0	2.200	2.160	2.200	2.160	2.200	200,000	435,720	2.1786	19.33	18.98	19.33	18.98	19.33	22,759	19.145	0.92%
2010-11-30	0	2.180	2.180	2.200	2.170	2.280	32,000	70,480	2.2025	19.16	19.16	19.33	19.07	20.04	3,641	19.355	0.93%
2010-11-29	0	2.160	2.160	2.200	2.160	2.160	88,000	190,080	2.1600	18.98	18.98	19.33	18.98	18.98	10,014	18.982	-1.82%
2010-11-26	0	2.200	2.180	2.200	2.160	2.200	100,000	219,520	2.1952	19.33	19.16	19.33	18.98	19.33	11,379	19.291	0.00%
2010-11-25	0	2.200	2.200	2.260	2.180	2.200	560,600	1,232,568	2.1987	19.33	19.33	19.86	19.16	19.33	63,792	19.322	-1.79%
2010-11-24	0	2.240	2.230	2.250	2.190	2.240	216,000	477,960	2.2128	19.68	19.60	19.77	19.25	19.68	24,579	19.446	2.28%
2010-11-23	0	2.190	2.190	2.200	2.190	2.250	840,000	1,854,600	2.2079	19.25	19.25	19.33	19.25	19.77	95,586	19.402	-2.67%
2010-11-22	0	2.250	2.230	2.270	2.220	2.250	428,000	954,080	2.2292	19.77	19.60	19.95	19.51	19.77	48,703	19.590	-1.32%
2010-11-19	0	2.280	2.280	2.300	2.270	2.300	576,000	1,318,280	2.2887	20.04	20.04	20.21	19.95	20.21	65,545	20.113	-2.56%
2010-11-18	0	2.340	2.290	2.350	2.300	2.370	608,000	1,415,920	2.3288	20.56	20.12	20.65	20.21	20.83	69,186	20.465	-1.68%
2010-11-17	0	2.380	2.340	2.400	2.330	2.380	168,000	395,280	2.3529	20.92	20.56	21.09	20.48	20.92	19,117	20.677	0.00%
2010-11-16	0	2.380	2.370	2.400	2.350	2.430	1,400,000	3,340,120	2.3858	20.92	20.83	21.09	20.65	21.35	159,310	20.966	3.48%
2010-11-15	0	2.300	2.300	2.340	2.300	2.380	468,000	1,084,160	2.3166	20.21	20.21	20.56	20.21	20.92	53,255	20.358	0.00%
2010-11-12	0	2.300	2.280	2.330	2.230	2.330	464,000	1,061,800	2.2884	20.21	20.04	20.48	19.60	20.48	52,800	20.110	-2.95%
2010-11-11	0	2.370	2.340	2.370	2.340	2.400	336,000	793,520	2.3617	20.83	20.56	20.83	20.56	21.09	38,234	20.754	-1.25%
2010-11-10	0	2.400	2.390	2.430	2.380	2.440	356,000	855,640	2.4035	21.09	21.00	21.35	20.92	21.44	40,510	21.122	-2.44%
2010-11-09	0	2.460	2.430	2.470	2.260	2.480	836,000	2,025,080	2.4223	21.62	21.35	21.71	19.86	21.79	95,131	21.287	9.33%
2010-11-08	0	2.250	2.250	2.290	2.230	2.260	324,000	727,120	2.2442	19.77	19.77	20.12	19.60	19.86	36,869	19.722	0.00%
2010-11-05	0	2.250	2.250	2.290	2.220	2.260	125,500	282,300	2.2494	19.77	19.77	20.12	19.51	19.86	14,281	19.767	-0.88%
2010-11-04	0	2.270	2.270	2.330	2.250	2.330	156,000	360,000	2.3077	19.95	19.95	20.48	19.77	20.48	17,752	20.280	0.00%
2010-11-03	0	2.270	2.260	2.300	2.250	2.290	352,000	797,840	2.2666	19.95	19.86	20.21	19.77	20.12	40,055	19.919	-2.58%
2010-11-02	0	2.330	2.300	2.330	2.300	2.350	168,000	389,520	2.3186	20.48	20.21	20.48	20.21	20.65	19,117	20.375	1.30%
2010-11-01	0	2.300	2.290	2.330	2.300	2.330	352,000	813,560	2.3113	20.21	20.12	20.48	20.21	20.48	40,055	20.311	-1.29%
2010-10-29	0	2.330	2.280	2.330	2.330	2.330	112,000	260,960	2.3300	20.48	20.04	20.48	20.48	20.48	12,745	20.476	0.43%
2010-10-28	0	2.320	2.290	2.400	2.250	2.500	1,480,000	3,480,480	2.3517	20.39	20.12	21.09	19.77	21.97	168,414	20.666	-0.43%
2010-10-27	0	2.330	2.290	2.330	2.280	2.390	860,000	2,001,960	2.3279	20.48	20.12	20.48	20.04	21.00	97,862	20.457	-3.72%
2010-10-26	0	2.420	2.420	2.480	2.410	2.500	540,000	1,333,280	2.4690	21.27	21.27	21.79	21.18	21.97	61,448	21.698	-3.20%
2010-10-25	0	2.500	2.500	2.540	2.500	2.580	852,000	2,161,920	2.5375	21.97	21.97	22.32	21.97	22.67	96,952	22.299	-1.57%
2010-10-22	0	2.540	2.520	2.540	2.500	2.540	644,000	1,620,480	2.5163	22.32	22.15	22.32	21.97	22.32	73,283	22.113	-0.39%
2010-10-21	0	2.550	2.520	2.550	2.420	2.560	536,000	1,353,600	2.5254	22.41	22.15	22.41	21.27	22.50	60,993	22.193	5.37%
2010-10-20	0	2.420	2.420	2.480	2.400	2.480	1,580,000	3,856,040	2.4405	21.27	21.27	21.79	21.09	21.79	179,793	21.447	0.00%
2010-10-19	0	2.420	2.430	2.480	2.400	2.490	228,000	561,440	2.4625	21.27	21.35	21.79	21.09	21.88	25,945	21.640	0.83%
2010-10-18	0	2.400	2.400	2.440	2.400	2.400	24,000	57,600	2.4000	21.09	21.09	21.44	21.09	21.09	2,731	21.091	0.00%
2010-10-15	0	2.400	2.370	2.400	2.360	2.400	20,000	47,600	2.3800	21.09	20.83	21.09	20.74	21.09	2,276	20.915	0.00%
2010-10-14	0	2.400	2.400	2.420	2.360	2.440	440,000	1,060,600	2.4105	21.09	21.09	21.27	20.74	21.44	50,069	21.183	-0.83%
2010-10-13	0	2.420	2.420	2.430	2.340	2.500	1,676,000	4,083,760	2.4366	21.27	21.27	21.35	20.56	21.97	190,717	21.413	3.42%
2010-10-12	0	2.340	2.340	2.380	2.230	2.340	572,000	1,317,520	2.3034	20.56	20.56	20.92	19.60	20.56	65,090	20.242	-2.09%
2010-10-11	0	2.390	2.320	2.390	2.270	2.400	552,000	1,297,800	2.3511	21.00	20.39	21.00	19.95	21.09	62,814	20.661	0.00%
2010-10-08	0	2.390	2.300	2.390	2.290	2.390	284,000	658,400	2.3183	21.00	20.21	21.00	20.12	21.00	32,317	20.373	2.14%
2010-10-07	0	2.340	2.340	2.400	2.300	2.430	1,512,000	3,567,040	2.3592	20.56	20.56	21.09	20.21	21.35	172,055	20.732	-6.77%
2010-10-06	0	2.510	2.510	2.550	2.500	2.600	312,000	790,960	2.5351	22.06	22.06	22.41	21.97	22.85	35,503	22.278	-5.64%
2010-10-05	0	2.660	2.620	2.670	2.650	2.680	496,000	1,320,920	2.6631	23.38	23.02	23.46	23.29	23.55	56,441	23.403	1.14%
2010-10-04	0	2.630	2.600	2.630	2.530	2.640	568,000	1,468,920	2.5861	23.11	22.85	23.11	22.23	23.20	64,634	22.727	4.37%
2010-09-30	0	2.520	2.490	2.520	2.480	2.600	660,000	1,658,680	2.5132	22.15	21.88	22.15	21.79	22.85	75,103	22.085	0.00%
2010-09-29	0	2.520	2.510	2.520	2.400	2.540	801,000	1,996,740	2.4928	22.15	22.06	22.15	21.09	22.32	91,148	21.907	4.13%
2010-09-28	0	2.420	2.390	2.450	2.200	2.500	1,448,000	3,452,440	2.3843	21.27	21.00	21.53	19.33	21.97	164,772	20.953	11.01%
2010-09-27	0	2.180	2.160	2.190	2.100	2.280	1,080,000	2,363,040	2.1880	19.16	18.98	19.25	18.45	20.04	122,897	19.228	-4.80%
2010-09-24	0	2.290	2.280	2.290	2.280	2.400	532,000	1,228,080	2.3084	20.12	20.04	20.12	20.04	21.09	60,538	20.286	-3.38%
2010-09-22	0	2.370	2.370	2.390	2.370	2.450	804,000	1,921,800	2.3903	20.83	20.83	21.00	20.83	21.53	91,490	21.006	-1.66%
2010-09-21	0	2.410	2.390	2.410	2.330	2.450	1,112,000	2,661,880	2.3938	21.18	21.00	21.18	20.48	21.53	126,538	21.036	-2.82%
2010-09-20	0	2.480	2.470	2.480	2.460	2.580	660,000	1,648,560	2.4978	21.79	21.71	21.79	21.62	22.67	75,103	21.951	-4.25%
2010-09-17	0	2.590	2.580	2.630	2.590	2.650	292,000	762,520	2.6114	22.76	22.67	23.11	22.76	23.29	33,228	22.948	-3.72%
2010-09-16	0	2.690	2.630	2.690	2.620	2.700	256,000	681,720	2.6630	23.64	23.11	23.64	23.02	23.73	29,131	23.402	0.37%
2010-09-15	0	2.680	2.680	2.710	2.680	2.710	240,000	646,400	2.6933	23.55	23.55	23.82	23.55	23.82	27,310	23.669	-2.19%
2010-09-14	0	2.740	2.720	2.750	2.700	2.770	408,000	1,108,000	2.7157	24.08	23.90	24.17	23.73	24.34	46,428	23.865	0.00%
2010-09-13	0	2.740	2.730	2.780	2.740	2.800	608,000	1,685,560	2.7723	24.08	23.99	24.43	24.08	24.61	69,186	24.363	0.00%
2010-09-10	0	2.740	2.730	2.760	2.720	2.770	328,000	898,280	2.7387	24.08	23.99	24.25	23.90	24.34	37,324	24.067	-0.72%
2010-09-09	0	2.760	2.740	2.770	2.750	2.780	1,660,000	4,574,440	2.7557	24.25	24.08	24.34	24.17	24.43	188,897	24.217	2.22%
2010-09-08	0	2.700	2.700	2.740	2.700	2.730	324,000	878,360	2.7110	23.73	23.73	24.08	23.73	23.99	36,869	23.824	-1.82%
2010-09-07	0	2.750	2.740	2.780	2.700	2.790	264,000	731,680	2.7715	24.17	24.08	24.43	23.73	24.52	30,041	24.356	0.00%
2010-09-06	0	2.750	2.700	2.750	2.700	2.780	600,000	1,636,720	2.7279	24.17	23.73	24.17	23.73	24.43	68,276	23.972	-1.08%
2010-09-03	0	2.780	2.750	2.780	2.730	2.780	328,000	905,560	2.7609	24.43	24.17	24.43	23.99	24.43	37,324	24.262	0.72%
2010-09-02	0	2.760	2.730	2.760	2.740	2.780	240,000	661,320	2.7555	24.25	23.99	24.25	24.08	24.43	27,310	24.215	0.73%
2010-09-01	0	2.740	2.730	2.760	2.740	2.770	104,000	286,800	2.7577	24.08	23.99	24.25	24.08	24.34	11,834	24.234	-1.08%
2010-08-31	0	2.770	2.760	2.800	2.760	2.770	116,000	321,160	2.7686	24.34	24.25	24.61	24.25	24.34	13,200	24.330	0.00%
2010-08-30	0	2.770	2.770	2.810	2.760	2.820	220,000	613,880	2.7904	24.34	24.34	24.69	24.25	24.78	25,034	24.521	-1.07%
2010-08-27	0	2.800	2.800	2.820	2.780	2.840	208,000	582,400	2.8000	24.61	24.61	24.78	24.43	24.96	23,669	24.606	-1.41%
2010-08-26	0	2.840	2.810	2.840	2.780	2.840	368,000	1,034,960	2.8124	24.96	24.69	24.96	24.43	24.96	41,876	24.715	2.16%
2010-08-25	0	2.780	2.750	2.800	2.760	2.800	148,000	410,160	2.7714	24.43	24.17	24.61	24.25	24.61	16,841	24.354	0.00%
2010-08-24	0	2.780	2.760	2.800	2.700	2.810	140,000	389,960	2.7854	24.43	24.25	24.61	23.73	24.69	15,931	24.478	-0.71%
2010-08-23	0	2.800	2.790	2.820	2.800	2.830	168,000	473,160	2.8164	24.61	24.52	24.78	24.61	24.87	19,117	24.750	-2.78%
2010-08-20	0	2.880	2.830	2.880	2.800	2.880	464,000	1,317,000	2.8384	25.31	24.87	25.31	24.61	25.31	52,800	24.943	5.49%
2010-08-19	0	2.730	2.730	2.780	2.710	2.730	172,000	467,440	2.7177	23.99	23.99	24.43	23.82	23.99	19,572	23.883	-0.73%
2010-08-18	0	2.750	2.750	2.790	2.750	2.790	224,000	619,680	2.7664	24.17	24.17	24.52	24.17	24.52	25,490	24.311	-2.83%
2010-08-17	0	2.830	2.760	2.850	2.780	2.840	124,000	350,920	2.8300	24.87	24.25	25.05	24.43	24.96	14,110	24.870	2.17%
2010-08-16	0	2.770	2.770	2.820	2.770	2.860	348,000	972,280	2.7939	24.34	24.34	24.78	24.34	25.13	39,600	24.553	-3.15%
2010-08-13	0	2.860	2.860	2.870	2.680	2.860	844,000	2,370,880	2.8091	25.13	25.13	25.22	23.55	25.13	96,041	24.686	6.32%
2010-08-12	0	2.690	2.690	2.720	2.690	2.720	408,000	1,101,680	2.7002	23.64	23.64	23.90	23.64	23.90	46,428	23.729	-0.74%
2010-08-11	0	2.710	2.710	2.750	2.700	2.760	680,000	1,844,760	2.7129	23.82	23.82	24.17	23.73	24.25	77,379	23.840	-4.58%
2010-08-10	0	2.840	2.770	2.840	2.770	2.840	160,000	443,480	2.7718	24.96	24.34	24.96	24.34	24.96	18,207	24.358	1.43%
2010-08-09	0	2.800	2.800	2.820	2.800	2.830	240,000	675,080	2.8128	24.61	24.61	24.78	24.61	24.87	27,310	24.719	-1.75%
2010-08-06	0	2.850	2.820	2.850	2.800	2.880	243,342	698,158	2.8690	25.05	24.78	25.05	24.61	25.31	27,691	25.213	1.79%
2010-08-05	0	2.800	2.800	2.860	2.800	2.820	276,000	774,840	2.8074	24.61	24.61	25.13	24.61	24.78	31,407	24.671	-0.36%
2010-08-04	0	2.810	2.810	2.850	2.780	2.880	224,000	633,440	2.8279	24.69	24.69	25.05	24.43	25.31	25,490	24.851	-1.40%
2010-08-03	0	2.850	2.780	2.850	2.780	2.890	548,000	1,555,400	2.8383	25.05	24.43	25.05	24.43	25.40	62,359	24.943	-1.72%
2010-08-02	0	2.900	2.840	2.900	2.850	2.900	104,000	299,920	2.8838	25.48	24.96	25.48	25.05	25.48	11,834	25.343	2.84%
2010-07-30	0	2.820	2.820	2.840	2.820	2.820	84,000	236,880	2.8200	24.78	24.78	24.96	24.78	24.78	9,559	24.782	0.00%
2010-07-29	0	2.820	2.820	2.840	2.820	2.860	236,000	669,212	2.8356	24.78	24.78	24.96	24.78	25.13	26,855	24.919	-1.05%
2010-07-28	0	2.850	2.840	2.850	2.800	2.860	292,000	828,440	2.8371	25.05	24.96	25.05	24.61	25.13	33,228	24.932	1.06%
2010-07-27	0	2.820	2.820	2.850	2.800	2.930	506,400	1,455,104	2.8734	24.78	24.78	25.05	24.61	25.75	57,625	25.251	-2.42%
2010-07-26	0	2.890	2.880	2.910	2.890	2.890	72,000	208,080	2.8900	25.40	25.31	25.57	25.40	25.40	8,193	25.397	-1.37%
2010-07-23	0	2.930	2.890	2.950	2.910	2.950	284,000	833,160	2.9337	25.75	25.40	25.92	25.57	25.92	32,317	25.781	0.00%
2010-07-22	0	2.930	2.930	2.960	2.900	2.930	140,000	409,200	2.9229	25.75	25.75	26.01	25.48	25.75	15,931	25.686	0.00%
2010-07-21	0	2.930	2.930	2.940	2.890	3.000	496,000	1,454,320	2.9321	25.75	25.75	25.84	25.40	26.36	56,441	25.767	1.74%
2010-07-20	0	2.880	2.860	2.880	2.840	2.900	260,000	748,840	2.8802	25.31	25.13	25.31	24.96	25.48	29,586	25.310	0.35%
2010-07-19	0	2.870	2.830	2.870	2.850	2.950	908,000	2,620,360	2.8859	25.22	24.87	25.22	25.05	25.92	103,324	25.361	-2.38%
2010-07-16	0	2.940	2.890	2.940	2.820	2.950	428,000	1,240,976	2.8995	25.84	25.40	25.84	24.78	25.92	48,703	25.480	0.34%
2010-07-15	0	2.930	2.890	2.930	2.850	2.950	600,000	1,754,240	2.9237	25.75	25.40	25.75	25.05	25.92	68,276	25.693	-2.33%
2010-07-14	0	3.000	2.980	3.020	2.990	3.020	396,000	1,192,480	3.0113	26.36	26.19	26.54	26.28	26.54	45,062	26.463	0.67%
2010-07-13	0	2.980	2.940	2.990	2.950	3.000	168,000	500,360	2.9783	26.19	25.84	26.28	25.92	26.36	19,117	26.173	-0.67%
2010-07-12	0	3.000	2.970	3.000	2.900	3.000	552,000	1,628,440	2.9501	26.36	26.10	26.36	25.48	26.36	62,814	25.925	-1.64%
2010-07-09	0	3.050	3.020	3.050	3.020	3.060	652,000	1,980,600	3.0377	26.80	26.54	26.80	26.54	26.89	74,193	26.695	0.33%
2010-07-08	0	3.040	3.010	3.040	3.020	3.060	196,000	598,360	3.0529	26.72	26.45	26.72	26.54	26.89	22,303	26.828	0.66%
2010-07-07	0	3.020	3.020	3.060	3.020	3.090	280,000	851,800	3.0421	26.54	26.54	26.89	26.54	27.15	31,862	26.734	-1.95%
2010-07-06	0	3.080	3.050	3.080	3.000	3.150	12,568,000	39,147,320	3.1148	27.07	26.80	27.07	26.36	27.68	1,430,152	27.373	0.65%
2010-07-05	0	3.060	3.060	3.080	3.060	3.100	324,000	997,960	3.0801	26.89	26.89	27.07	26.89	27.24	36,869	27.068	-1.29%
2010-07-02	0	3.100	3.100	3.110	3.070	3.220	824,000	2,605,920	3.1625	27.24	27.24	27.33	26.98	28.30	93,766	27.792	-3.13%
2010-06-30	0	3.200	3.180	3.220	3.060	3.210	896,000	2,853,600	3.1848	28.12	27.95	28.30	26.89	28.21	101,959	27.988	0.63%
2010-06-29	0	3.180	3.180	3.190	3.170	3.240	728,000	2,331,440	3.2025	27.95	27.95	28.03	27.86	28.47	82,841	28.143	-2.45%
2010-06-28	0	3.260	3.240	3.260	3.170	3.260	784,000	2,536,400	3.2352	28.65	28.47	28.65	27.86	28.65	89,214	28.431	1.87%
2010-06-25	0	3.200	3.200	3.220	3.170	3.210	664,000	2,116,040	3.1868	28.12	28.12	28.30	27.86	28.21	75,559	28.005	0.00%
2010-06-24	0	3.200	3.200	3.220	3.150	3.230	328,000	1,049,480	3.1996	28.12	28.12	28.30	27.68	28.38	37,324	28.118	0.63%
2010-06-23	0	3.180	3.180	3.230	3.170	3.260	1,048,000	3,358,076	3.2043	27.95	27.95	28.38	27.86	28.65	119,255	28.159	0.95%
2010-06-22	0	3.150	3.150	3.190	3.140	3.200	836,000	2,647,680	3.1671	27.68	27.68	28.03	27.59	28.12	95,131	27.832	-1.87%
2010-06-21	0	3.210	3.210	3.250	3.180	3.250	608,000	1,951,040	3.2089	28.21	28.21	28.56	27.95	28.56	69,186	28.200	0.94%
2010-06-18	0	3.180	3.180	3.220	3.100	3.210	1,240,000	3,947,160	3.1832	27.95	27.95	28.30	27.24	28.21	141,103	27.974	1.92%
2010-06-17	0	3.120	3.120	3.160	3.100	3.240	976,000	3,075,240	3.1509	27.42	27.42	27.77	27.24	28.47	111,062	27.689	-2.50%
2010-06-15	0	3.200	3.180	3.200	3.050	3.260	1,988,000	6,309,200	3.1736	28.12	27.95	28.12	26.80	28.65	226,221	27.890	7.38%
2010-06-14	0	2.980	2.980	3.020	2.960	3.020	464,000	1,387,080	2.9894	26.19	26.19	26.54	26.01	26.54	52,800	26.270	-0.67%
2010-06-11	0	3.000	2.970	3.000	2.880	3.000	604,000	1,764,120	2.9207	26.36	26.10	26.36	25.31	26.36	68,731	25.667	3.81%
2010-06-10	0	2.890	2.870	2.900	2.860	2.950	2,108,000	6,069,440	2.8792	25.40	25.22	25.48	25.13	25.92	239,876	25.302	-0.34%
2010-06-09	0	2.900	2.880	2.940	2.860	3.040	1,340,000	3,911,760	2.9192	25.48	25.31	25.84	25.13	26.72	152,483	25.654	-3.33%
2010-06-08	0	3.000	2.980	3.040	2.940	3.040	820,000	2,457,200	2.9966	26.36	26.19	26.72	25.84	26.72	93,310	26.334	0.67%
2010-06-07	0	2.980	2.950	2.990	2.880	3.030	668,000	1,969,720	2.9487	26.19	25.92	26.28	25.31	26.63	76,014	25.913	-2.93%
2010-06-04	0	3.070	3.080	3.110	3.060	3.230	1,920,000	5,935,400	3.0914	26.98	27.07	27.33	26.89	28.38	218,483	27.166	-4.66%
2010-06-03	0	3.220	3.190	3.220	3.180	3.430	2,992,000	9,737,760	3.2546	28.30	28.03	28.30	27.95	30.14	340,469	28.601	-5.29%
2010-06-02	0	3.400	3.400	3.410	3.270	3.420	1,260,000	4,252,800	3.3752	29.88	29.88	29.97	28.74	30.05	143,379	29.661	2.41%
2010-06-01	0	3.320	3.310	3.360	3.300	3.570	2,184,000	7,411,520	3.3936	29.18	29.09	29.53	29.00	31.37	248,524	29.822	-4.87%
2010-05-31	0	3.490	3.460	3.500	3.150	3.600	5,592,000	18,963,120	3.3911	30.67	30.41	30.76	27.68	31.64	636,331	29.801	14.43%
2010-05-28	0	3.050	3.050	3.070	2.940	3.140	2,360,000	7,174,880	3.0402	26.80	26.80	26.98	25.84	27.59	268,552	26.717	4.81%
2010-05-27	0	2.910	2.890	2.930	2.750	2.910	1,040,000	2,992,600	2.8775	25.57	25.40	25.75	24.17	25.57	118,345	25.287	5.82%
2010-05-26	0	2.750	2.730	2.750	2.690	2.800	2,320,000	6,368,520	2.7451	24.17	23.99	24.17	23.64	24.61	264,000	24.123	-2.14%
2010-05-25	0	2.810	2.790	2.820	2.740	2.900	1,136,000	3,174,000	2.7940	24.69	24.52	24.78	24.08	25.48	129,269	24.553	-4.75%
2010-05-24	0	2.950	2.930	2.950	2.930	3.050	1,720,000	5,125,280	2.9798	25.92	25.75	25.92	25.75	26.80	195,724	26.186	0.00%
2010-05-20	0	2.950	2.930	2.970	2.750	3.200	3,932,000	11,727,480	2.9826	25.92	25.75	26.10	24.17	28.12	447,434	26.210	-6.65%
2010-05-19	0	3.160	3.160	3.220	3.150	3.310	1,792,000	5,805,760	3.2398	27.77	27.77	28.30	27.68	29.09	203,917	28.471	-6.51%
2010-05-18	0	3.380	3.360	3.390	3.280	3.400	1,092,000	3,641,160	3.3344	29.70	29.53	29.79	28.82	29.88	124,262	29.302	-0.29%
2010-05-17	0	3.390	3.370	3.390	3.320	3.500	1,376,000	4,658,680	3.3857	29.79	29.62	29.79	29.18	30.76	156,579	29.753	-5.04%
2010-05-14	0	3.570	3.560	3.610	3.570	3.750	1,160,000	4,278,040	3.6880	31.37	31.28	31.72	31.37	32.95	132,000	32.409	-3.77%
2010-05-13	0	3.710	3.700	3.740	3.700	3.780	1,788,000	6,683,520	3.7380	32.60	32.52	32.87	32.52	33.22	203,462	32.849	0.27%
2010-05-12	0	3.700	3.670	3.700	3.600	3.830	4,432,000	16,380,160	3.6959	32.52	32.25	32.52	31.64	33.66	504,331	32.479	1.65%
2010-05-11	0	3.640	3.640	3.650	3.190	3.650	7,558,000	26,420,140	3.4957	31.99	31.99	32.08	28.03	32.08	860,048	30.719	15.19%
2010-05-10	0	3.160	3.160	3.170	3.090	3.160	884,000	2,774,880	3.1390	27.77	27.77	27.86	27.15	27.77	100,593	27.585	3.95%
2010-05-07	0	3.040	3.040	3.050	2.940	3.060	2,200,000	6,626,600	3.0121	26.72	26.72	26.80	25.84	26.89	250,345	26.470	0.00%
2010-05-06	0	3.040	3.040	3.070	2.970	3.100	2,828,000	8,566,600	3.0292	26.72	26.72	26.98	26.10	27.24	321,807	26.620	3.05%
2010-05-05	0	2.950	2.950	2.960	2.800	3.000	2,420,000	7,142,920	2.9516	25.92	25.92	26.01	24.61	26.36	275,379	25.938	-4.22%
2010-05-04	0	3.080	3.070	3.100	3.030	3.110	1,884,000	5,780,000	3.0679	27.07	26.98	27.24	26.63	27.33	214,386	26.961	1.99%
2010-05-03	0	3.020	3.010	3.030	3.000	3.260	2,004,000	6,233,280	3.1104	26.54	26.45	26.63	26.36	28.65	228,041	27.334	-8.76%
2010-04-30	0	3.310	3.280	3.310	3.240	3.390	1,528,000	5,034,360	3.2947	29.09	28.82	29.09	28.47	29.79	173,876	28.954	-1.19%
2010-04-29	0	3.350	3.340	3.380	3.350	3.450	2,352,200	7,973,604	3.3898	29.44	29.35	29.70	29.44	30.32	267,664	29.790	-1.47%
2010-04-28	0	3.400	3.400	3.410	3.310	3.440	3,428,000	11,570,040	3.3752	29.88	29.88	29.97	29.09	30.23	390,083	29.660	-2.02%
2010-04-27	0	3.470	3.450	3.480	3.300	3.480	4,252,000	14,321,880	3.3683	30.49	30.32	30.58	29.00	30.58	483,848	29.600	0.00%
2010-04-26	0	3.470	3.450	3.470	3.310	3.530	3,584,000	12,405,840	3.4615	30.49	30.32	30.49	29.09	31.02	407,834	30.419	3.89%
2010-04-23	0	3.340	3.330	3.340	3.290	3.450	2,776,000	9,250,120	3.3322	29.35	29.26	29.35	28.91	30.32	315,890	29.283	-2.62%
2010-04-22	0	3.430	3.410	3.430	3.300	3.460	4,844,000	16,423,000	3.3904	30.14	29.97	30.14	29.00	30.41	551,214	29.794	3.94%
2010-04-21	0	3.300	3.270	3.280	3.280	3.500	9,806,000	33,282,280	3.3941	29.00	28.74	28.82	28.82	30.76	1,115,855	29.827	2.48%
2010-04-20	0	3.220	3.210	3.220	2.790	3.240	9,604,264	29,374,435	3.0585	28.30	28.21	28.30	24.52	28.47	1,092,899	26.878	16.25%
2010-04-19	0	2.770	2.740	2.770	2.610	2.770	3,932,000	10,594,200	2.6944	24.34	24.08	24.34	22.94	24.34	447,434	23.678	3.36%
2010-04-16	0	2.680	2.660	2.680	2.590	2.700	3,048,000	8,036,120	2.6365	23.55	23.38	23.55	22.76	23.73	346,841	23.169	0.00%
2010-04-15	0	2.680	2.650	2.680	2.540	2.750	9,800,000	26,023,680	2.6555	23.55	23.29	23.55	22.32	24.17	1,115,172	23.336	3.47%
2010-04-14	0	2.590	2.580	2.590	2.580	2.650	2,156,000	5,590,360	2.5929	22.76	22.67	22.76	22.67	23.29	245,338	22.786	-2.26%
2010-04-13	0	2.650	2.630	2.660	2.450	2.710	6,094,000	15,709,360	2.5778	23.29	23.11	23.38	21.53	23.82	693,455	22.654	-0.38%
2010-04-12	0	2.660	2.650	2.680	2.160	2.680	15,376,000	37,809,440	2.4590	23.38	23.29	23.55	18.98	23.55	1,749,683	21.609	24.88%
2010-04-09	0	2.130	2.080	2.150	1.970	2.150	3,988,000	8,147,680	2.0430	18.72	18.28	18.89	17.31	18.89	453,807	17.954	9.23%
2010-04-08	0	1.950	1.940	1.960	1.900	1.980	892,000	1,739,480	1.9501	17.14	17.05	17.22	16.70	17.40	101,503	17.137	1.04%
2010-04-07	0	1.930	1.910	1.930	1.900	1.980	5,086,000	9,887,880	1.9441	16.96	16.78	16.96	16.70	17.40	578,752	17.085	0.52%
2010-04-01	0	1.920	1.910	1.930	1.860	2.000	2,208,000	4,255,640	1.9274	16.87	16.78	16.96	16.35	17.58	251,255	16.938	-1.54%
2010-03-31	0	1.950	1.950	1.960	1.760	2.020	9,318,000	18,173,028	1.9503	17.14	17.14	17.22	15.47	17.75	1,060,324	17.139	10.80%
2010-03-30	0	1.760	1.760	1.780	1.680	1.800	2,108,000	3,747,680	1.7778	15.47	15.47	15.64	14.76	15.82	239,876	15.623	-0.56%
2010-03-29	0	1.770	1.770	1.790	1.740	1.780	692,000	1,220,200	1.7633	15.55	15.55	15.73	15.29	15.64	78,745	15.496	1.72%
2010-03-26	0	1.740	1.740	1.780	1.730	1.800	368,000	649,320	1.7645	15.29	15.29	15.64	15.20	15.82	41,876	15.506	0.00%
2010-03-25	0	1.740	1.740	1.750	1.740	1.780	244,000	426,160	1.7466	15.29	15.29	15.38	15.29	15.64	27,766	15.349	0.58%
2010-03-24	0	1.730	1.730	1.750	1.680	1.750	476,000	822,680	1.7283	15.20	15.20	15.38	14.76	15.38	54,166	15.188	-0.57%
2010-03-23	0	1.740	1.700	1.740	1.740	1.820	1,224,000	2,204,400	1.8010	15.29	14.94	15.29	15.29	15.99	139,283	15.827	-4.40%
2010-03-22	0	1.820	1.800	1.820	1.750	1.820	1,196,000	2,146,720	1.7949	15.99	15.82	15.99	15.38	15.99	136,097	15.774	4.00%
2010-03-19	0	1.750	1.740	1.760	1.710	1.780	1,076,000	1,889,760	1.7563	15.38	15.29	15.47	15.03	15.64	122,441	15.434	-0.57%
2010-03-18	0	1.760	1.730	1.750	1.660	1.760	1,664,000	2,898,120	1.7417	15.47	15.20	15.38	14.59	15.47	189,352	15.305	3.53%
2010-03-17	0	1.700	1.680	1.700	1.620	1.700	996,000	1,664,280	1.6710	14.94	14.76	14.94	14.24	14.94	113,338	14.684	2.41%
2010-03-16	0	1.660	1.640	1.660	1.630	1.680	516,000	851,280	1.6498	14.59	14.41	14.59	14.32	14.76	58,717	14.498	-1.19%
2010-03-15	0	1.680	1.670	1.680	1.610	1.700	1,092,000	1,821,040	1.6676	14.76	14.68	14.76	14.15	14.94	124,262	14.655	2.44%
2010-03-12	0	1.640	1.600	1.640	1.510	1.640	1,232,000	1,951,760	1.5842	14.41	14.06	14.41	13.27	14.41	140,193	13.922	7.89%
2010-03-11	0	1.520	1.520	1.560	1.500	1.550	728,000	1,108,880	1.5232	13.36	13.36	13.71	13.18	13.62	82,841	13.386	-1.30%
2010-03-10	0	1.540	1.540	1.580	1.540	1.620	328,000	520,480	1.5868	13.53	13.53	13.88	13.53	14.24	37,324	13.945	-1.91%
2010-03-09	0	1.570	1.540	1.580	1.540	1.580	648,000	1,014,240	1.5652	13.80	13.53	13.88	13.53	13.88	73,738	13.755	1.95%
2010-03-08	0	1.540	1.530	1.540	1.380	1.570	2,544,000	3,777,280	1.4848	13.53	13.45	13.53	12.13	13.80	289,490	13.048	5.48%
2010-03-05	0	1.460	1.460	1.490	1.440	1.480	396,000	577,360	1.4580	12.83	12.83	13.09	12.65	13.01	45,062	12.813	-2.01%
2010-03-04	0	1.490	1.480	1.490	1.440	1.500	580,000	855,920	1.4757	13.09	13.01	13.09	12.65	13.18	66,000	12.968	-1.32%
2010-03-03	0	1.510	1.510	1.540	1.450	1.570	2,048,000	3,058,000	1.4932	13.27	13.27	13.53	12.74	13.80	233,048	13.122	-5.63%
2010-03-02	0	1.600	1.590	1.620	1.600	1.650	524,000	848,800	1.6198	14.06	13.97	14.24	14.06	14.50	59,628	14.235	-3.03%
2010-03-01	0	1.650	1.650	1.680	1.650	1.680	356,000	591,960	1.6628	14.50	14.50	14.76	14.50	14.76	40,510	14.613	0.00%
2010-02-26	0	1.650	1.640	1.660	1.650	1.670	288,000	478,560	1.6617	14.50	14.41	14.59	14.50	14.68	32,772	14.603	0.00%
2010-02-25	0	1.650	1.650	1.670	1.650	1.700	212,000	354,160	1.6706	14.50	14.50	14.68	14.50	14.94	24,124	14.681	-2.94%
2010-02-24	0	1.700	1.670	1.700	1.690	1.700	92,000	156,080	1.6965	14.94	14.68	14.94	14.85	14.94	10,469	14.909	0.00%
2010-02-23	0	1.700	1.700	1.710	1.700	1.710	116,000	197,600	1.7034	14.94	14.94	15.03	14.94	15.03	13,200	14.970	-1.16%
2010-02-22	0	1.720	1.670	1.720	1.670	1.720	852,000	1,437,240	1.6869	15.12	14.68	15.12	14.68	15.12	96,952	14.824	3.61%
2010-02-19	0	1.660	1.640	1.670	1.660	1.670	244,000	405,120	1.6603	14.59	14.41	14.68	14.59	14.68	27,766	14.591	-2.35%
2010-02-18	0	1.700	1.690	1.700	1.650	1.700	444,000	747,360	1.6832	14.94	14.85	14.94	14.50	14.94	50,524	14.792	3.03%
2010-02-17	0	1.650	1.650	1.690	1.650	1.700	320,000	535,320	1.6729	14.50	14.50	14.85	14.50	14.94	36,414	14.701	-4.07%
2010-02-12	0	1.720	1.690	1.720	1.660	1.720	380,000	639,840	1.6838	15.12	14.85	15.12	14.59	15.12	43,241	14.797	3.61%
2010-02-11	0	1.660	1.650	1.670	1.610	1.660	444,000	731,080	1.6466	14.59	14.50	14.68	14.15	14.59	50,524	14.470	2.47%
2010-02-10	0	1.620	1.600	1.620	1.580	1.700	3,548,000	5,763,320	1.6244	14.24	14.06	14.24	13.88	14.94	403,738	14.275	-1.22%
2010-02-09	0	1.640	1.630	1.640	1.630	1.670	944,000	1,558,480	1.6509	14.41	14.32	14.41	14.32	14.68	107,421	14.508	-4.09%
2010-02-08	0	1.710	1.680	1.710	1.650	1.710	832,000	1,394,720	1.6763	15.03	14.76	15.03	14.50	15.03	94,676	14.732	0.59%
2010-02-05	0	1.700	1.700	1.710	1.640	1.710	712,000	1,202,040	1.6883	14.94	14.94	15.03	14.41	15.03	81,021	14.836	-0.58%
2010-02-04	0	1.710	1.660	1.710	1.660	1.730	216,000	367,520	1.7015	15.03	14.59	15.03	14.59	15.20	24,579	14.952	0.59%
2010-02-03	0	1.700	1.690	1.710	1.680	1.710	204,000	346,240	1.6973	14.94	14.85	15.03	14.76	15.03	23,214	14.915	-0.58%
2010-02-02	0	1.710	1.690	1.710	1.690	1.710	84,000	143,000	1.7024	15.03	14.85	15.03	14.85	15.03	9,559	14.960	0.00%
2010-02-01	0	1.710	1.690	1.730	1.710	1.710	988,000	1,690,840	1.7114	15.03	14.85	15.20	15.03	15.03	112,428	15.039	0.00%
2010-01-29	0	1.710	1.680	1.710	1.670	1.710	842,000	1,416,200	1.6819	15.03	14.76	15.03	14.68	15.03	95,814	14.781	-0.58%
2010-01-28	0	1.720	1.710	1.740	1.700	1.810	480,000	837,040	1.7438	15.12	15.03	15.29	14.94	15.91	54,621	15.325	-2.82%
2010-01-27	0	1.770	1.720	1.770	1.700	1.770	520,000	894,280	1.7198	15.55	15.12	15.55	14.94	15.55	59,172	15.113	-0.56%
2010-01-26	0	1.780	1.740	1.780	1.730	1.790	264,000	464,880	1.7609	15.64	15.29	15.64	15.20	15.73	30,041	15.475	0.00%
2010-01-25	0	1.780	1.780	1.790	1.780	1.850	780,000	1,421,880	1.8229	15.64	15.64	15.73	15.64	16.26	88,759	16.020	2.30%
2010-01-22	0	1.740	1.720	1.750	1.670	1.740	1,780,000	3,029,280	1.7018	15.29	15.12	15.38	14.68	15.29	202,552	14.956	-1.14%
2010-01-21	0	1.760	1.760	1.770	1.750	1.850	1,184,000	2,109,800	1.7819	15.47	15.47	15.55	15.38	16.26	134,731	15.659	-1.68%
2010-01-20	0	1.790	1.780	1.800	1.780	1.870	1,916,000	3,467,800	1.8099	15.73	15.64	15.82	15.64	16.43	218,028	15.905	-0.56%
2010-01-19	0	1.800	1.800	1.820	1.800	1.880	2,204,000	4,028,400	1.8278	15.82	15.82	15.99	15.82	16.52	250,800	16.062	-2.17%
2010-01-18	0	1.840	1.840	1.850	1.720	1.930	1,944,400	3,541,492	1.8214	16.17	16.17	16.26	15.12	16.96	221,259	16.006	6.36%
2010-01-15	0	1.730	1.740	1.750	1.710	1.790	1,340,000	2,344,480	1.7496	15.20	15.29	15.38	15.03	15.73	152,483	15.375	-2.81%
2010-01-14	0	1.780	1.770	1.780	1.670	1.830	558,000	993,600	1.7806	15.64	15.55	15.64	14.68	16.08	63,497	15.648	0.56%
2010-01-13	0	1.770	1.750	1.770	1.760	1.810	1,936,000	3,452,320	1.7832	15.55	15.38	15.55	15.47	15.91	220,303	15.671	-1.67%
2010-01-12	0	1.800	1.800	1.820	1.780	1.840	2,184,000	3,948,120	1.8077	15.82	15.82	15.99	15.64	16.17	248,524	15.886	-1.64%
2010-01-11	0	1.830	1.790	1.830	1.780	1.830	544,000	981,760	1.8047	16.08	15.73	16.08	15.64	16.08	61,903	15.860	1.10%
2010-01-08	0	1.810	1.800	1.810	1.790	1.830	456,000	823,336	1.8056	15.91	15.82	15.91	15.73	16.08	51,890	15.867	0.00%
2010-01-07	0	1.810	1.790	1.810	1.770	1.840	460,000	832,760	1.8103	15.91	15.73	15.91	15.55	16.17	52,345	15.909	1.12%
2010-01-06	0	1.790	1.780	1.810	1.790	1.830	388,000	700,480	1.8054	15.73	15.64	15.91	15.73	16.08	44,152	15.865	-2.19%
2010-01-05	0	1.830	1.810	1.830	1.810	1.850	736,000	1,346,160	1.8290	16.08	15.91	16.08	15.91	16.26	83,752	16.073	1.10%
2010-01-04	0	1.810	1.800	1.810	1.780	1.830	1,136,000	2,048,960	1.8037	15.91	15.82	15.91	15.64	16.08	129,269	15.850	-0.55%
2009-12-31	0	1.820	1.790	1.830	1.800	1.840	232,000	420,480	1.8124	15.99	15.73	16.08	15.82	16.17	26,400	15.927	1.68%
2009-12-30	0	1.790	1.770	1.790	1.790	1.860	560,000	1,010,280	1.8041	15.73	15.55	15.73	15.73	16.35	63,724	15.854	-0.56%
2009-12-29	0	1.800	1.790	1.830	1.780	1.810	748,000	1,343,600	1.7963	15.82	15.73	16.08	15.64	15.91	85,117	15.785	1.12%
2009-12-28	0	1.780	1.770	1.790	1.770	1.820	2,056,000	3,685,680	1.7926	15.64	15.55	15.73	15.55	15.99	233,959	15.754	-2.20%
2009-12-24	0	1.820	1.810	1.840	1.790	1.900	1,472,000	2,688,320	1.8263	15.99	15.91	16.17	15.73	16.70	167,503	16.049	-4.21%
2009-12-23	0	1.900	1.890	1.940	1.890	1.960	724,000	1,395,560	1.9276	16.70	16.61	17.05	16.61	17.22	82,386	16.939	0.53%
2009-12-22	0	1.890	1.890	1.910	1.890	1.980	14,510,000	28,578,580	1.9696	16.61	16.61	16.78	16.61	17.40	1,651,138	17.308	2.16%
2009-12-21	0	1.850	1.840	1.890	1.750	1.960	11,748,000	22,025,040	1.8748	16.26	16.17	16.61	15.38	17.22	1,336,841	16.475	6.32%
2009-12-18	0	1.740	1.740	1.760	1.660	1.750	276,000	472,840	1.7132	15.29	15.29	15.47	14.59	15.38	31,407	15.055	1.16%
2009-12-17	0	1.720	1.710	1.720	1.710	1.840	2,144,000	3,737,720	1.7433	15.12	15.03	15.12	15.03	16.17	243,972	15.320	-4.44%
2009-12-16	0	1.800	1.840	1.860	1.750	1.860	856,000	1,549,840	1.8106	15.82	16.17	16.35	15.38	16.35	97,407	15.911	-2.17%
2009-12-15	0	1.840	1.830	1.840	1.830	1.870	432,000	799,720	1.8512	16.17	16.08	16.17	16.08	16.43	49,159	16.268	-1.60%
2009-12-14	0	1.870	1.870	1.880	1.820	1.950	3,068,000	5,780,000	1.8840	16.43	16.43	16.52	15.99	17.14	349,117	16.556	-3.11%
2009-12-11	0	1.930	1.910	1.930	1.900	1.950	7,640,000	14,742,880	1.9297	16.96	16.78	16.96	16.70	17.14	869,379	16.958	0.00%
2009-12-10	0	1.930	1.910	1.930	1.880	1.970	7,204,000	13,781,480	1.9130	16.96	16.78	16.96	16.52	17.31	819,766	16.811	-2.03%
2009-12-09	0	1.970	1.960	1.980	1.950	2.000	892,000	1,757,680	1.9705	17.31	17.22	17.40	17.14	17.58	101,503	17.316	-1.50%
2009-12-08	0	2.000	1.960	2.000	1.980	2.070	1,740,000	3,525,440	2.0261	17.58	17.22	17.58	17.40	18.19	198,000	17.805	-3.85%
2009-12-07	0	2.080	2.050	2.080	2.040	2.080	476,000	975,440	2.0492	18.28	18.02	18.28	17.93	18.28	54,166	18.009	0.97%
2009-12-04	0	2.060	2.040	2.070	2.030	2.080	1,160,000	2,376,040	2.0483	18.10	17.93	18.19	17.84	18.28	132,000	18.000	-1.90%
2009-12-03	0	2.100	2.080	2.100	2.070	2.130	928,000	1,940,440	2.0910	18.45	18.28	18.45	18.19	18.72	105,600	18.375	-0.47%
2009-12-02	0	2.110	2.100	2.130	2.110	2.190	2,972,000	6,366,520	2.1422	18.54	18.45	18.72	18.54	19.25	338,193	18.825	0.48%
2009-12-01	0	2.100	2.080	2.100	2.040	2.170	2,352,000	4,972,360	2.1141	18.45	18.28	18.45	17.93	19.07	267,641	18.578	-0.47%
2009-11-30	0	2.110	2.080	2.120	1.990	2.160	3,204,000	6,720,520	2.0975	18.54	18.28	18.63	17.49	18.98	364,593	18.433	8.21%
2009-11-27	0	1.950	1.940	1.960	1.940	2.060	3,508,000	6,951,560	1.9816	17.14	17.05	17.22	17.05	18.10	399,186	17.414	-5.80%
2009-11-26	0	2.070	2.060	2.100	2.060	2.220	3,168,000	6,736,760	2.1265	18.19	18.10	18.45	18.10	19.51	360,497	18.687	-3.27%
2009-11-25	0	2.140	2.120	2.150	1.940	2.160	8,040,000	16,474,560	2.0491	18.81	18.63	18.89	17.05	18.98	914,897	18.007	12.63%
2009-11-24	0	1.900	1.880	1.900	1.870	1.950	1,004,000	1,916,560	1.9089	16.70	16.52	16.70	16.43	17.14	114,248	16.775	-1.04%
2009-11-23	0	1.920	1.910	1.920	1.900	1.950	1,372,000	2,642,680	1.9262	16.87	16.78	16.87	16.70	17.14	156,124	16.927	0.00%
2009-11-20	0	1.920	1.920	1.930	1.900	1.950	1,432,000	2,756,160	1.9247	16.87	16.87	16.96	16.70	17.14	162,952	16.914	-1.03%
2009-11-19	0	1.940	1.890	1.940	1.890	2.050	2,636,000	5,157,840	1.9567	17.05	16.61	17.05	16.61	18.02	299,959	17.195	-1.52%
2009-11-18	0	1.970	1.950	1.970	1.760	2.010	6,600,000	12,532,800	1.8989	17.31	17.14	17.31	15.47	17.66	751,034	16.687	7.65%
2009-11-17	0	1.830	1.810	1.830	1.800	1.830	168,000	303,560	1.8069	16.08	15.91	16.08	15.82	16.08	19,117	15.879	-2.14%
2009-11-16	0	1.870	1.810	1.880	1.760	1.880	432,000	774,480	1.7928	16.43	15.91	16.52	15.47	16.52	49,159	15.755	3.89%
2009-11-13	0	1.800	1.780	1.810	1.770	1.830	232,000	414,800	1.7879	15.82	15.64	15.91	15.55	16.08	26,400	15.712	-1.64%
2009-11-12	0	1.830	1.800	1.840	1.810	1.830	132,000	240,120	1.8191	16.08	15.82	16.17	15.91	16.08	15,021	15.986	1.67%
2009-11-11	0	1.800	1.790	1.820	1.780	1.810	184,000	329,800	1.7924	15.82	15.73	15.99	15.64	15.91	20,938	15.751	-0.55%
2009-11-10	0	1.810	1.810	1.830	1.810	1.850	252,000	460,280	1.8265	15.91	15.91	16.08	15.91	16.26	28,676	16.051	-3.21%
2009-11-09	0	1.870	1.830	1.870	1.830	1.900	544,000	1,009,520	1.8557	16.43	16.08	16.43	16.08	16.70	61,903	16.308	-1.58%
2009-11-06	0	1.900	1.880	1.900	1.850	1.900	604,000	1,142,880	1.8922	16.70	16.52	16.70	16.26	16.70	68,731	16.628	1.06%
2009-11-05	0	1.880	1.870	1.900	1.810	1.920	1,732,000	3,255,800	1.8798	16.52	16.43	16.70	15.91	16.87	197,090	16.519	1.08%
2009-11-04	0	1.860	1.850	1.870	1.860	1.900	480,000	898,440	1.8718	16.35	16.26	16.43	16.35	16.70	54,621	16.449	-2.11%
2009-11-03	0	1.900	1.870	1.900	1.880	2.000	6,648,000	13,012,480	1.9574	16.70	16.43	16.70	16.52	17.58	756,497	17.201	0.00%
2009-11-02	0	1.900	1.890	1.910	1.780	1.950	3,196,000	6,055,640	1.8948	16.70	16.61	16.78	15.64	17.14	363,683	16.651	3.83%
2009-10-30	0	1.830	1.800	1.840	1.700	1.830	908,000	1,610,880	1.7741	16.08	15.82	16.17	14.94	16.08	103,324	15.591	7.65%
2009-10-29	0	1.700	1.700	1.710	1.660	1.710	472,000	798,840	1.6925	14.94	14.94	15.03	14.59	15.03	53,710	14.873	-1.16%
2009-10-28	0	1.720	1.700	1.740	1.720	1.770	448,000	781,600	1.7446	15.12	14.94	15.29	15.12	15.55	50,979	15.332	-2.82%
2009-10-27	0	1.770	1.770	1.790	1.690	1.780	444,000	782,120	1.7615	15.55	15.55	15.73	14.85	15.64	50,524	15.480	1.72%
2009-10-23	0	1.740	1.700	1.720	1.700	1.750	835,000	1,438,100	1.7223	15.29	14.94	15.12	14.94	15.38	95,017	15.135	-2.25%
2009-10-22	0	1.780	1.750	1.780	1.740	1.790	404,000	710,440	1.7585	15.64	15.38	15.64	15.29	15.73	45,972	15.454	0.56%
2009-10-21	0	1.770	1.770	1.790	1.750	1.830	1,720,000	3,098,160	1.8013	15.55	15.55	15.73	15.38	16.08	195,724	15.829	-0.56%
2009-10-20	0	1.780	1.750	1.780	1.720	1.780	396,000	693,800	1.7520	15.64	15.38	15.64	15.12	15.64	45,062	15.397	-0.56%
2009-10-19	0	1.790	1.770	1.790	1.780	1.800	542,000	972,380	1.7941	15.73	15.55	15.73	15.64	15.82	61,676	15.766	0.00%
2009-10-16	0	1.790	1.790	1.800	1.720	1.800	504,000	879,600	1.7452	15.73	15.73	15.82	15.12	15.82	57,352	15.337	2.29%
2009-10-15	0	1.750	1.750	1.760	1.750	1.800	2,398,627	4,287,064	1.7873	15.38	15.38	15.47	15.38	15.82	272,947	15.707	-2.78%
2009-10-14	0	1.800	1.780	1.800	1.770	1.800	1,044,000	1,862,440	1.7839	15.82	15.64	15.82	15.55	15.82	118,800	15.677	1.69%
2009-10-13	0	1.770	1.750	1.770	1.740	1.800	672,000	1,197,720	1.7823	15.55	15.38	15.55	15.29	15.82	76,469	15.663	-1.12%
2009-10-12	0	1.790	1.760	1.790	1.760	1.800	2,904,000	5,201,960	1.7913	15.73	15.47	15.73	15.47	15.82	330,455	15.742	0.56%
2009-10-09	0	1.780	1.780	1.800	1.730	1.800	1,480,000	2,650,960	1.7912	15.64	15.64	15.82	15.20	15.82	168,414	15.741	-1.11%
2009-10-08	0	1.800	1.780	1.800	1.700	1.810	1,508,000	2,671,400	1.7715	15.82	15.64	15.82	14.94	15.91	171,600	15.568	2.27%
2009-10-07	0	1.760	1.720	1.770	1.510	1.760	3,000,000	4,999,280	1.6664	15.47	15.12	15.55	13.27	15.47	341,379	14.644	12.10%
2009-10-06	0	1.570	1.560	1.600	1.550	1.690	3,452,000	5,585,880	1.6182	13.80	13.71	14.06	13.62	14.85	392,814	14.220	-9.25%
2009-10-05	0	1.730	1.730	1.760	1.730	1.850	1,332,000	2,355,320	1.7683	15.20	15.20	15.47	15.20	16.26	151,572	15.539	-6.49%
2009-10-02	0	1.850	1.820	1.850	1.830	1.860	504,000	926,760	1.8388	16.26	15.99	16.26	16.08	16.35	57,352	16.159	-1.60%
2009-09-30	0	1.880	1.880	1.890	1.870	1.930	1,672,000	3,170,680	1.8963	16.52	16.52	16.61	16.43	16.96	190,262	16.665	-2.08%
2009-09-29	0	1.920	1.900	1.910	1.880	1.950	5,264,000	10,192,440	1.9363	16.87	16.70	16.78	16.52	17.14	599,007	17.016	0.00%
2009-09-28	0	1.920	1.890	1.920	1.900	2.000	4,724,000	9,179,000	1.9431	16.87	16.61	16.87	16.70	17.58	537,559	17.075	-2.54%
2009-09-25	0	1.970	1.960	1.980	1.880	1.970	4,516,000	8,783,920	1.9451	17.31	17.22	17.40	16.52	17.31	513,890	17.093	2.60%
2009-09-24	0	1.920	1.920	1.950	1.880	2.030	2,188,000	4,220,760	1.9290	16.87	16.87	17.14	16.52	17.84	248,979	16.952	-3.52%
2009-09-23	0	1.990	1.980	1.990	1.940	2.020	21,744,000	43,242,160	1.9887	17.49	17.40	17.49	17.05	17.75	2,474,317	17.476	-0.50%
2009-09-22	0	2.000	1.990	2.000	1.990	2.090	215,978,380	417,405,970	1.9326	17.58	17.49	17.58	17.49	18.37	24,576,850	16.984	1.52%
2009-09-21	0	1.970	1.960	2.000	1.960	2.250	7,362,000	15,404,320	2.0924	17.31	17.22	17.58	17.22	19.77	837,745	18.388	-3.90%
2009-09-18	0	2.050	2.050	2.060	1.920	2.050	2,196,000	4,370,680	1.9903	18.02	18.02	18.10	16.87	18.02	249,890	17.490	5.13%
2009-09-17	0	1.950	1.930	1.960	1.900	2.080	2,416,000	4,836,600	2.0019	17.14	16.96	17.22	16.70	18.28	274,924	17.592	-3.47%
2009-09-16	0	2.020	2.020	2.040	1.970	2.200	3,552,000	7,435,080	2.0932	17.75	17.75	17.93	17.31	19.33	404,193	18.395	-5.16%
2009-09-15	0	2.130	2.110	2.140	2.120	2.350	4,633,000	10,268,150	2.2163	18.72	18.54	18.81	18.63	20.65	527,203	19.477	-6.99%
2009-09-14	0	2.290	2.270	2.290	1.780	2.350	13,964,000	29,222,480	2.0927	20.12	19.95	20.12	15.64	20.65	1,589,007	18.390	27.22%
2009-09-11	0	1.800	1.780	1.810	1.750	1.840	2,176,000	3,915,240	1.7993	15.82	15.64	15.91	15.38	16.17	247,614	15.812	-1.10%
2009-09-10	0	1.820	1.810	1.840	1.690	1.900	5,600,000	10,104,640	1.8044	15.99	15.91	16.17	14.85	16.70	637,241	15.857	-3.19%
2009-09-09	0	1.880	1.880	1.890	1.510	1.920	23,980,000	40,262,520	1.6790	16.52	16.52	16.61	13.27	16.87	2,728,759	14.755	91.84%
2009-09-08	1	-	-	-	-	-	0	0	-	8.612	-	-	-	-	0	-	0.00%
2009-09-07	1	-	-	-	-	-	0	0	-	8.612	-	-	-	-	0	-	0.00%
2009-09-04	0	0.980	0.950	1.010	0.910	1.030	1,236,000	1,214,960	0.9830	8.612	8.348	8.876	7.997	9.052	140,648	8.6383	6.52%
2009-09-03	0	0.920	0.900	0.950	0.920	0.920	12,000	11,040	0.9200	8.085	7.909	8.348	8.085	8.085	1,366	8.0848	5.75%
2009-09-02	0	0.870	0.870	0.900	0.870	0.900	348,000	308,320	0.8860	7.645	7.645	7.909	7.645	7.909	39,600	7.7859	-3.33%
2009-09-01	0	0.900	0.900	0.910	0.870	0.910	384,000	344,040	0.8959	7.909	7.909	7.997	7.645	7.997	43,697	7.8734	3.45%
2009-08-31	0	0.870	0.810	0.870	0.870	0.880	112,000	98,440	0.8789	7.645	7.118	7.645	7.645	7.733	12,745	7.7239	0.00%
2009-08-28	0	0.870	0.880	0.940	0.870	0.880	304,000	266,080	0.8753	7.645	7.733	8.261	7.645	7.733	34,593	7.6917	-1.14%
2009-08-27	0	0.880	0.880	0.890	0.880	0.900	260,000	232,920	0.8958	7.733	7.733	7.821	7.733	7.909	29,586	7.8726	2.33%
2009-08-26	0	0.860	0.860	0.900	0.860	0.880	280,000	241,200	0.8614	7.558	7.558	7.909	7.558	7.733	31,862	7.5701	0.00%
2009-08-25	0	0.860	0.850	0.900	0.860	0.860	40,000	34,400	0.8600	7.558	7.470	7.909	7.558	7.558	4,552	7.5576	-2.27%
2009-08-24	0	0.880	0.880	0.920	0.850	0.880	108,000	93,400	0.8648	7.733	7.733	8.085	7.470	7.733	12,290	7.5999	0.00%
2009-08-21	0	0.880	0.880	0.900	0.870	0.880	344,000	300,120	0.8724	7.733	7.733	7.909	7.645	7.733	39,145	7.6669	-1.12%
2009-08-20	0	0.890	0.860	0.890	0.860	0.890	240,000	210,200	0.8758	7.821	7.558	7.821	7.558	7.821	27,310	7.6967	1.14%
2009-08-19	0	0.880	0.850	0.900	0.880	0.930	712,000	631,560	0.8870	7.733	7.470	7.909	7.733	8.173	81,021	7.7950	0.00%
2009-08-18	0	0.880	0.850	0.880	0.880	0.990	668,000	598,480	0.8959	7.733	7.470	7.733	7.733	8.700	76,014	7.8733	1.15%
2009-08-17	0	0.870	0.870	0.920	0.870	0.900	212,000	185,840	0.8766	7.645	7.645	8.085	7.645	7.909	24,124	7.7035	-3.33%
2009-08-14	0	0.900	0.900	0.940	0.900	0.920	164,000	149,520	0.9117	7.909	7.909	8.261	7.909	8.085	18,662	8.0120	-4.26%
2009-08-13	0	0.940	0.900	0.960	-	-	0	0	-	8.261	7.909	8.436	-	-	0	-	0.00%
2009-08-12	0	0.940	0.910	0.940	0.880	0.940	1,060,000	965,400	0.9108	8.261	7.997	8.261	7.733	8.261	120,621	8.0036	4.44%
2009-08-11	0	0.900	0.900	0.960	0.900	0.990	188,000	171,960	0.9147	7.909	7.909	8.436	7.909	8.700	21,393	8.0381	-5.26%
2009-08-10	0	0.950	0.950	0.970	0.900	0.950	108,000	102,040	0.9448	8.348	8.348	8.524	7.909	8.348	12,290	8.3029	3.26%
2009-08-07	0	0.920	0.910	0.920	0.920	0.940	520,000	485,120	0.9329	8.085	7.997	8.085	8.085	8.261	59,172	8.1984	-3.16%
2009-08-06	0	0.950	0.930	0.970	0.880	0.960	904,000	813,680	0.9001	8.348	8.173	8.524	7.733	8.436	102,869	7.9099	0.00%
2009-08-05	0	0.950	0.950	0.980	0.950	1.050	1,140,000	1,134,560	0.9952	8.348	8.348	8.612	8.348	9.227	129,724	8.7459	-1.04%
2009-08-04	0	0.960	0.950	0.990	0.890	1.000	2,780,000	2,613,720	0.9402	8.436	8.348	8.700	7.821	8.788	316,345	8.2622	9.09%
2009-08-03	0	0.880	0.850	0.890	0.850	0.890	564,000	488,920	0.8669	7.733	7.470	7.821	7.470	7.821	64,179	7.6180	8.64%
2009-07-31	0	0.810	0.810	0.830	0.810	0.830	128,000	105,440	0.8238	7.118	7.118	7.294	7.118	7.294	14,566	7.2390	-4.71%
2009-07-30	0	0.850	0.830	0.850	0.820	0.850	368,000	308,720	0.8389	7.470	7.294	7.470	7.206	7.470	41,876	7.3723	1.19%
2009-07-29	0	0.840	0.790	0.840	0.790	0.840	254,000	202,200	0.7961	7.382	6.942	7.382	6.942	7.382	28,903	6.9957	-1.18%
2009-07-28	0	0.850	0.840	0.860	0.820	0.860	312,000	262,920	0.8427	7.470	7.382	7.558	7.206	7.558	35,503	7.4055	1.19%
2009-07-27	0	0.840	0.820	0.840	0.820	0.850	456,000	382,760	0.8394	7.382	7.206	7.382	7.206	7.470	51,890	7.3764	0.00%
2009-07-24	0	0.840	0.810	0.840	-	-	0	0	-	7.382	7.118	7.382	-	-	0	-	0.00%
2009-07-23	0	0.840	0.820	0.840	0.790	0.840	252,000	208,600	0.8278	7.382	7.206	7.382	6.942	7.382	28,676	7.2744	5.00%
2009-07-22	0	0.800	0.800	0.810	0.770	0.790	332,000	259,720	0.7823	7.030	7.030	7.118	6.767	6.942	37,779	6.8747	0.00%
2009-07-21	0	0.800	0.800	0.810	0.800	0.800	44,000	35,200	0.8000	7.030	7.030	7.118	7.030	7.030	5,007	7.0303	-1.23%
2009-07-20	0	0.810	0.800	0.830	0.780	0.850	1,088,000	861,680	0.7920	7.118	7.030	7.294	6.855	7.470	123,807	6.9599	-3.57%
2009-07-17	0	0.840	0.810	0.840	0.770	0.840	472,000	381,000	0.8072	7.382	7.118	7.382	6.767	7.382	53,710	7.0936	5.00%
2009-07-16	0	0.800	0.770	0.810	0.770	0.800	60,000	47,400	0.7900	7.030	6.767	7.118	6.767	7.030	6,828	6.9424	-2.44%
2009-07-15	0	0.820	0.790	0.840	0.760	0.820	964,000	766,560	0.7952	7.206	6.942	7.382	6.679	7.206	109,697	6.9880	7.89%
2009-07-14	0	0.760	0.760	0.800	0.760	0.800	508,131	404,294	0.7956	6.679	6.679	7.030	6.679	7.030	57,822	6.9921	-3.80%
2009-07-13	0	0.790	0.740	0.790	0.740	0.790	908,000	672,240	0.7404	6.942	6.503	6.942	6.503	6.942	103,324	6.5061	5.33%
2009-07-10	0	0.750	0.750	0.790	0.730	0.750	90,000	66,800	0.7422	6.591	6.591	6.942	6.415	6.591	10,241	6.5226	-2.60%
2009-07-09	0	0.770	0.730	0.780	-	-	0	0	-	6.767	6.415	6.855	-	-	0	-	0.00%
2009-07-08	0	0.770	0.740	0.790	0.740	0.770	316,000	237,600	0.7519	6.767	6.503	6.942	6.503	6.767	35,959	6.6076	-2.53%
2009-07-07	0	0.790	0.770	0.790	0.770	0.840	84,000	67,160	0.7995	6.942	6.767	6.942	6.767	7.382	9,559	7.0261	-1.25%
2009-07-06	0	0.800	0.770	0.800	0.780	0.800	24,000	18,960	0.7900	7.030	6.767	7.030	6.855	7.030	2,731	6.9424	3.90%
2009-07-03	0	0.770	0.760	0.790	0.760	0.770	144,000	110,080	0.7644	6.767	6.679	6.942	6.679	6.767	16,386	6.7178	1.32%
2009-07-02	0	0.760	0.750	0.770	0.760	0.780	400,000	308,080	0.7702	6.679	6.591	6.767	6.679	6.855	45,517	6.7684	-3.80%
2009-06-30	0	0.790	0.770	0.790	0.790	0.860	620,000	525,800	0.8481	6.942	6.767	6.942	6.942	7.558	70,552	7.4527	-1.25%
2009-06-29	0	0.800	0.780	0.800	0.770	0.800	164,000	131,080	0.7993	7.030	6.855	7.030	6.767	7.030	18,662	7.0239	0.00%
2009-06-26	0	0.800	0.790	0.820	0.750	0.830	1,016,000	773,920	0.7617	7.030	6.942	7.206	6.591	7.294	115,614	6.6940	-3.61%
2009-06-25	0	0.830	0.790	0.830	0.750	0.840	312,000	247,040	0.7918	7.294	6.942	7.294	6.591	7.382	35,503	6.9582	1.22%
2009-06-24	0	0.820	0.760	0.820	-	-	0	0	-	7.206	6.679	7.206	-	-	0	-	0.00%
2009-06-23	0	0.820	0.760	0.850	-	-	0	0	-	7.206	6.679	7.470	-	-	0	-	0.00%
2009-06-22	0	0.820	0.800	0.820	0.780	0.830	168,000	133,800	0.7964	7.206	7.030	7.206	6.855	7.294	19,117	6.9989	-1.20%
2009-06-19	0	0.830	0.810	0.840	0.800	0.830	224,000	182,600	0.8152	7.294	7.118	7.382	7.030	7.294	25,490	7.1637	-2.35%
2009-06-18	0	0.850	0.780	0.850	-	-	0	0	-	7.470	6.855	7.470	-	-	0	-	-3.41%
2009-06-17	0	0.880	0.780	0.880	0.760	0.880	137,000	111,010	0.8103	7.733	6.855	7.733	6.679	7.733	15,590	7.1207	6.02%
2009-06-16	0	0.830	0.770	0.830	0.770	0.830	348,000	271,360	0.7798	7.294	6.767	7.294	6.767	7.294	39,600	6.8525	2.47%
2009-06-15	0	0.810	0.810	0.830	0.810	0.830	104,000	85,800	0.8250	7.118	7.118	7.294	7.118	7.294	11,834	7.2500	-2.41%
2009-06-12	0	0.830	0.830	0.840	0.830	0.830	112,000	92,960	0.8300	7.294	7.294	7.382	7.294	7.294	12,745	7.2939	-1.19%
2009-06-11	0	0.840	0.840	0.850	0.840	0.850	164,000	138,520	0.8446	7.382	7.382	7.470	7.382	7.470	18,662	7.4225	-5.62%
2009-06-10	0	0.890	0.850	0.890	0.820	0.890	440,000	382,440	0.8692	7.821	7.470	7.821	7.206	7.821	50,069	7.6383	5.95%
2009-06-09	0	0.840	0.840	0.860	0.830	0.860	232,000	196,560	0.8472	7.382	7.382	7.558	7.294	7.558	26,400	7.4455	-3.45%
2009-06-08	0	0.870	0.870	0.910	0.870	0.900	268,000	236,760	0.8834	7.645	7.645	7.997	7.645	7.909	30,497	7.7635	-3.33%
2009-06-05	0	0.900	0.890	0.900	0.860	0.920	824,000	724,960	0.8798	7.909	7.821	7.909	7.558	8.085	93,766	7.7316	4.65%
2009-06-04	0	0.860	0.830	0.860	0.770	0.870	704,000	561,320	0.7973	7.558	7.294	7.558	6.767	7.645	80,110	7.0068	6.17%
2009-06-03	0	0.810	0.800	0.810	0.780	0.820	632,000	508,880	0.8052	7.118	7.030	7.118	6.855	7.206	71,917	7.0759	1.25%
2009-06-02	0	0.800	0.790	0.800	0.790	0.850	864,000	705,880	0.8170	7.030	6.942	7.030	6.942	7.470	98,317	7.1796	-3.61%
2009-06-01	0	0.830	0.810	0.830	0.800	0.830	468,000	382,720	0.8178	7.294	7.118	7.294	7.030	7.294	53,255	7.1865	0.00%
2009-05-29	0	0.830	0.800	0.830	0.800	0.840	216,000	177,680	0.8226	7.294	7.030	7.294	7.030	7.382	24,579	7.2288	-1.19%
2009-05-27	0	0.840	0.830	0.850	0.770	0.840	1,317,000	1,083,360	0.8226	7.382	7.294	7.470	6.767	7.382	149,866	7.2289	6.33%
2009-05-26	0	0.790	0.770	0.810	-	-	24,000	18,240	0.7600	6.942	6.767	7.118	-	-	2,731	6.6788	0.00%
2009-05-25	0	0.790	0.770	0.800	0.770	0.790	136,000	106,040	0.7797	6.942	6.767	7.030	6.767	6.942	15,476	6.8520	1.28%
2009-05-22	0	0.780	0.770	0.790	0.730	0.800	924,000	700,640	0.7583	6.855	6.767	6.942	6.415	7.030	105,145	6.6636	-2.50%
2009-05-21	0	0.800	0.800	0.830	0.790	0.860	472,000	386,040	0.8179	7.030	7.030	7.294	6.942	7.558	53,710	7.1874	-6.98%
2009-05-20	0	0.860	0.820	0.860	0.820	0.870	456,000	379,200	0.8316	7.558	7.206	7.558	7.206	7.645	51,890	7.3078	0.00%
2009-05-19	0	0.860	0.850	0.880	0.840	0.920	488,000	420,880	0.8625	7.558	7.470	7.733	7.382	8.085	55,531	7.5792	-3.37%
2009-05-18	0	0.890	0.860	0.890	0.820	0.900	460,000	391,200	0.8504	7.821	7.558	7.821	7.206	7.909	52,345	7.4735	7.23%
2009-05-15	0	0.830	0.820	0.840	0.790	0.860	1,006,000	828,700	0.8238	7.294	7.206	7.382	6.942	7.558	114,476	7.2391	10.67%
2009-05-14	0	0.750	0.750	0.770	0.740	0.750	120,000	89,680	0.7473	6.591	6.591	6.767	6.503	6.591	13,655	6.5675	-2.60%
2009-05-13	0	0.770	0.760	0.790	0.770	0.800	712,000	561,280	0.7883	6.767	6.679	6.942	6.767	7.030	81,021	6.9276	0.00%
2009-05-12	0	0.770	0.750	0.780	0.740	0.800	2,572,000	1,942,320	0.7552	6.767	6.591	6.855	6.503	7.030	292,676	6.6364	5.48%
2009-05-11	0	0.730	0.730	0.750	0.730	0.810	1,692,000	1,307,760	0.7729	6.415	6.415	6.591	6.415	7.118	192,538	6.7922	-2.67%
2009-05-08	0	0.750	0.740	0.750	0.640	0.800	2,230,000	1,638,520	0.7348	6.591	6.503	6.591	5.624	7.030	253,759	6.4570	17.19%
2009-05-07	0	0.640	0.630	0.640	0.620	0.700	1,300,000	853,440	0.6565	5.624	5.536	5.624	5.448	6.152	147,931	5.7692	-3.03%
2009-05-06	0	0.660	0.650	0.660	0.600	0.660	1,388,000	885,000	0.6376	5.800	5.712	5.800	5.273	5.800	157,945	5.6032	11.86%
2009-05-05	0	0.590	0.560	0.600	0.590	0.590	192,000	113,280	0.5900	5.185	4.921	5.273	5.185	5.185	21,848	5.1848	0.00%
2009-05-04	0	0.590	0.570	0.590	0.510	0.590	472,000	263,520	0.5583	5.185	5.009	5.185	4.482	5.185	53,710	4.9063	11.32%
2009-04-30	0	0.530	0.520	0.550	-	-	0	0	-	4.658	4.570	4.833	-	-	0	-	0.00%
2009-04-29	0	0.530	0.510	0.540	0.530	0.530	100,000	53,000	0.5300	4.658	4.482	4.745	4.658	4.658	11,379	4.6576	0.00%
2009-04-28	0	0.530	0.500	0.530	0.500	0.540	1,004,000	519,240	0.5172	4.658	4.394	4.658	4.394	4.745	114,248	4.5448	-7.02%
2009-04-27	0	0.570	0.560	0.570	0.550	0.570	480,000	266,480	0.5552	5.009	4.921	5.009	4.833	5.009	54,621	4.8787	-5.00%
2009-04-24	0	0.600	0.600	0.610	0.570	0.620	596,000	367,160	0.6160	5.273	5.273	5.361	5.009	5.448	67,821	5.4137	0.00%
2009-04-23	0	0.600	0.600	0.610	0.580	0.610	276,000	165,120	0.5983	5.273	5.273	5.361	5.097	5.361	31,407	5.2574	-1.64%
2009-04-22	0	0.610	0.590	0.610	0.570	0.640	2,816,000	1,707,480	0.6063	5.361	5.185	5.361	5.009	5.624	320,441	5.3285	7.02%
2009-04-21	0	0.570	0.560	0.570	0.510	0.570	3,056,000	1,653,800	0.5412	5.009	4.921	5.009	4.482	5.009	347,752	4.7557	-1.72%
2009-04-20	0	0.580	0.560	0.580	0.540	0.630	2,920,000	1,709,480	0.5854	5.097	4.921	5.097	4.745	5.536	332,276	5.1448	-7.94%
2009-04-17	0	0.630	0.610	0.630	0.620	0.720	2,432,000	1,590,920	0.6542	5.536	5.361	5.536	5.448	6.327	276,745	5.7487	-8.70%
2009-04-16	0	0.690	0.670	0.710	0.485	0.700	5,056,000	3,097,420	0.6126	6.064	5.888	6.239	4.262	6.152	575,338	5.3837	40.82%
2009-04-15	0	0.490	0.490	0.500	0.470	0.490	440,000	214,600	0.4877	4.306	4.306	4.394	4.130	4.306	50,069	4.2861	-2.00%
2009-04-14	0	0.500	0.490	0.500	0.470	0.500	560,000	273,560	0.4885	4.394	4.306	4.394	4.130	4.394	63,724	4.2929	4.17%
2009-04-09	0	0.480	0.460	0.480	0.465	0.480	412,000	195,000	0.4733	4.218	4.042	4.218	4.086	4.218	46,883	4.1593	3.23%
2009-04-08	0	0.465	0.445	0.465	0.440	0.465	252,000	112,380	0.4460	4.086	3.911	4.086	3.867	4.086	28,676	3.9190	2.20%
2009-04-07	0	0.455	0.450	0.455	0.455	0.460	160,000	73,300	0.4581	3.998	3.955	3.998	3.998	4.042	18,207	4.0259	-3.19%
2009-04-06	0	0.470	0.455	0.470	0.450	0.470	378,989	174,296	0.4599	4.130	3.998	4.130	3.955	4.130	43,126	4.0415	0.00%
2009-04-03	0	0.470	0.460	0.475	0.460	0.480	260,000	122,900	0.4727	4.130	4.042	4.174	4.042	4.218	29,586	4.1540	-1.05%
2009-04-02	0	0.475	0.465	0.475	0.445	0.480	1,516,000	686,460	0.4528	4.174	4.086	4.174	3.911	4.218	172,510	3.9792	2.15%
2009-04-01	0	0.465	0.445	0.465	0.440	0.470	304,000	135,320	0.4451	4.086	3.911	4.086	3.867	4.130	34,593	3.9118	-1.06%
2009-03-31	0	0.470	0.455	0.470	0.450	0.470	100,000	45,200	0.4520	4.130	3.998	4.130	3.955	4.130	11,379	3.9721	0.00%
2009-03-30	0	0.470	0.450	0.475	-	-	0	0	-	4.130	3.955	4.174	-	-	0	-	0.00%
2009-03-27	0	0.470	0.450	0.475	0.440	0.470	144,000	65,440	0.4544	4.130	3.955	4.174	3.867	4.130	16,386	3.9936	0.00%
2009-03-26	0	0.470	0.455	0.470	0.455	0.490	56,000	26,380	0.4711	4.130	3.998	4.130	3.998	4.306	6,372	4.1397	0.00%
2009-03-25	0	0.470	0.455	0.470	0.440	0.480	328,000	151,680	0.4624	4.130	3.998	4.130	3.867	4.218	37,324	4.0639	0.00%
2009-03-24	0	0.470	0.455	0.475	0.450	0.470	84,000	39,060	0.4650	4.130	3.998	4.174	3.955	4.130	9,559	4.0864	-1.05%
2009-03-23	0	0.475	0.460	0.475	0.440	0.475	88,000	40,800	0.4636	4.174	4.042	4.174	3.867	4.174	10,014	4.0744	-2.06%
2009-03-20	0	0.485	0.440	0.485	0.490	0.490	4,000	1,960	0.4900	4.262	3.867	4.262	4.306	4.306	455	4.3061	2.11%
2009-03-19	0	0.475	0.445	0.480	0.450	0.475	36,000	16,380	0.4550	4.174	3.911	4.218	3.955	4.174	4,097	3.9985	4.40%
2009-03-18	0	0.455	0.455	0.465	0.430	0.475	124,000	55,080	0.4442	3.998	3.998	4.086	3.779	4.174	14,110	3.9035	-3.19%
2009-03-17	0	0.470	0.450	0.470	0.430	0.470	72,000	31,700	0.4403	4.130	3.955	4.130	3.779	4.130	8,193	3.8691	-1.05%
2009-03-16	0	0.475	0.445	0.475	0.435	0.475	108,000	50,500	0.4676	4.174	3.911	4.174	3.823	4.174	12,290	4.1091	1.06%
2009-03-13	0	0.470	0.440	0.470	0.450	0.480	256,000	119,160	0.4655	4.130	3.867	4.130	3.955	4.218	29,131	4.0905	5.62%
2009-03-12	0	0.445	0.430	0.445	0.425	0.450	104,000	44,800	0.4308	3.911	3.779	3.911	3.735	3.955	11,834	3.7855	0.00%
2009-03-11	0	0.445	0.425	0.445	0.420	0.445	216,000	92,240	0.4270	3.911	3.735	3.911	3.691	3.911	24,579	3.7527	-1.11%
2009-03-10	0	0.450	0.430	0.450	0.450	0.475	8,000	3,700	0.4625	3.955	3.779	3.955	3.955	4.174	910	4.0644	4.65%
2009-03-09	0	0.430	0.430	0.455	0.420	0.445	276,000	118,040	0.4277	3.779	3.779	3.998	3.691	3.911	31,407	3.7584	-4.44%
2009-03-06	0	0.450	0.430	0.450	0.415	0.450	120,000	51,360	0.4280	3.955	3.779	3.955	3.647	3.955	13,655	3.7612	-1.10%
2009-03-05	0	0.455	0.425	0.455	0.420	0.455	204,000	87,340	0.4281	3.998	3.735	3.998	3.691	3.998	23,214	3.7624	4.60%
2009-03-04	0	0.435	0.415	0.445	0.425	0.465	344,000	151,000	0.4390	3.823	3.647	3.911	3.735	4.086	39,145	3.8575	0.00%
2009-03-03	0	0.435	0.430	0.435	0.405	0.440	206,133	85,713	0.4158	3.823	3.779	3.823	3.559	3.867	23,457	3.6541	-5.43%
2009-03-02	0	0.460	0.420	0.460	-	-	0	0	-	4.042	3.691	4.042	-	-	0	-	-1.08%
2009-02-27	0	0.465	0.440	0.465	0.415	0.465	124,000	53,260	0.4295	4.086	3.867	4.086	3.647	4.086	14,110	3.7745	1.09%
2009-02-26	0	0.460	0.430	0.460	-	-	0	0	-	4.042	3.779	4.042	-	-	0	-	-1.08%
2009-02-25	0	0.465	0.450	0.465	0.435	0.465	1,044,000	479,640	0.4594	4.086	3.955	4.086	3.823	4.086	118,800	4.0374	9.41%
2009-02-24	0	0.425	0.425	0.435	0.425	0.445	232,000	101,840	0.4390	3.735	3.735	3.823	3.735	3.911	26,400	3.8576	-6.59%
2009-02-23	0	0.455	0.440	0.455	0.440	0.460	220,000	98,500	0.4477	3.998	3.867	3.998	3.867	4.042	25,034	3.9346	2.25%
2009-02-20	0	0.445	0.420	0.455	-	-	0	0	-	3.911	3.691	3.998	-	-	0	-	0.00%
2009-02-19	0	0.445	0.425	0.445	0.420	0.445	56,000	24,420	0.4361	3.911	3.735	3.911	3.691	3.911	6,372	3.8321	1.14%
2009-02-18	0	0.440	0.420	0.440	0.390	0.440	16,000	6,640	0.4150	3.867	3.691	3.867	3.427	3.867	1,821	3.6470	-1.12%
2009-02-17	0	0.445	0.420	0.445	0.415	0.450	44,000	18,700	0.4250	3.911	3.691	3.911	3.647	3.955	5,007	3.7348	0.00%
2009-02-16	0	0.445	0.420	0.445	0.445	0.460	112,000	50,640	0.4521	3.911	3.691	3.911	3.911	4.042	12,745	3.9734	0.00%
2009-02-13	0	0.445	0.415	0.450	-	-	0	0	-	3.911	3.647	3.955	-	-	0	-	0.00%
2009-02-12	0	0.445	0.415	0.445	0.455	0.455	12,000	5,460	0.4550	3.911	3.647	3.911	3.998	3.998	1,366	3.9985	-1.11%
2009-02-11	0	0.450	0.410	0.450	0.405	0.450	560,000	228,140	0.4074	3.955	3.603	3.955	3.559	3.955	63,724	3.5801	4.65%
2009-02-10	0	0.430	0.415	0.430	0.405	0.440	2,604,000	1,083,740	0.4162	3.779	3.647	3.779	3.559	3.867	296,317	3.6574	-2.27%
2009-02-09	0	0.440	0.425	0.460	0.460	0.460	44,000	19,440	0.4418	3.867	3.735	4.042	4.042	4.042	5,007	3.8826	-1.12%
2009-02-06	0	0.445	0.445	0.460	0.440	0.500	144,000	64,100	0.4451	3.911	3.911	4.042	3.867	4.394	16,386	3.9118	-3.26%
2009-02-05	0	0.460	0.460	0.465	0.430	0.430	20,000	8,600	0.4300	4.042	4.042	4.086	3.779	3.779	2,276	3.7788	5.75%
2009-02-04	0	0.435	0.425	0.460	0.435	0.435	52,000	22,220	0.4273	3.823	3.735	4.042	3.823	3.823	5,917	3.7551	-2.25%
2009-02-03	0	0.445	0.425	0.445	0.415	0.445	84,000	35,640	0.4243	3.911	3.735	3.911	3.647	3.911	9,559	3.7286	1.14%
2009-02-02	0	0.440	0.415	0.440	0.400	0.440	160,000	65,480	0.4093	3.867	3.647	3.867	3.515	3.867	18,207	3.5964	-3.30%
2009-01-30	0	0.455	0.420	0.455	0.480	0.480	4,000	1,920	0.4800	3.998	3.691	3.998	4.218	4.218	455	4.2182	3.41%
2009-01-29	0	0.440	0.430	0.440	0.380	0.445	260,000	107,200	0.4123	3.867	3.779	3.867	3.339	3.911	29,586	3.6233	0.00%
2009-01-23	0	0.440	0.405	0.440	0.415	0.440	64,000	26,660	0.4166	3.867	3.559	3.867	3.647	3.867	7,283	3.6607	-2.22%
2009-01-22	0	0.450	0.400	0.450	0.450	0.470	32,000	14,640	0.4575	3.955	3.515	3.955	3.955	4.130	3,641	4.0205	4.65%
2009-01-21	0	0.430	0.395	0.430	0.395	0.430	192,000	78,080	0.4067	3.779	3.471	3.779	3.471	3.779	21,848	3.5737	-2.27%
2009-01-20	0	0.440	0.420	0.440	0.420	0.440	64,000	27,120	0.4238	3.867	3.691	3.867	3.691	3.867	7,283	3.7239	-1.12%
2009-01-19	0	0.445	0.425	0.445	-	-	0	0	-	3.911	3.735	3.911	-	-	0	-	-2.20%
2009-01-16	0	0.455	0.415	0.455	0.455	0.455	52,000	23,660	0.4550	3.998	3.647	3.998	3.998	3.998	5,917	3.9985	5.81%
2009-01-15	0	0.430	0.415	0.430	0.410	0.450	180,000	74,060	0.4114	3.779	3.647	3.779	3.603	3.955	20,483	3.6157	-5.49%
2009-01-14	0	0.455	0.420	0.460	-	-	48,000	22,080	0.4600	3.998	3.691	4.042	-	-	5,462	4.0424	0.00%
2009-01-13	0	0.455	0.430	0.455	0.430	0.460	212,000	95,400	0.4500	3.998	3.779	3.998	3.779	4.042	24,124	3.9545	2.25%
2009-01-12	0	0.445	0.435	0.445	0.435	0.455	240,000	106,200	0.4425	3.911	3.823	3.911	3.823	3.998	27,310	3.8886	-6.32%
2009-01-09	0	0.475	0.475	0.485	0.475	0.475	52,000	24,500	0.4712	4.174	4.174	4.262	4.174	4.174	5,917	4.1404	0.00%
2009-01-08	0	0.475	0.470	0.490	0.475	0.520	1,344,000	652,840	0.4857	4.174	4.130	4.306	4.174	4.570	152,938	4.2687	-10.38%
2009-01-07	0	0.530	0.520	0.550	0.480	0.590	2,836,000	1,526,660	0.5383	4.658	4.570	4.833	4.218	5.185	322,717	4.7306	11.58%
2009-01-06	0	0.475	0.470	0.480	0.470	0.485	880,000	420,260	0.4776	4.174	4.130	4.218	4.130	4.262	100,138	4.1968	-1.04%
2009-01-05	0	0.480	0.470	0.480	0.425	0.490	1,932,000	896,960	0.4643	4.218	4.130	4.218	3.735	4.306	219,848	4.0799	5.49%
2009-01-02	0	0.455	0.440	0.460	0.400	0.460	1,368,000	601,800	0.4399	3.998	3.867	4.042	3.515	4.042	155,669	3.8659	8.33%
2008-12-31	0	0.420	0.385	0.420	0.400	0.420	84,000	33,680	0.4010	3.691	3.383	3.691	3.515	3.691	9,559	3.5235	5.00%
2008-12-30	0	0.400	0.350	0.400	-	-	68,000	27,200	0.4000	3.515	3.076	3.515	-	-	7,738	3.5152	0.00%
2008-12-29	0	0.400	0.360	0.400	0.380	0.400	80,000	31,680	0.3960	3.515	3.164	3.515	3.339	3.515	9,103	3.4800	8.11%
2008-12-24	0	0.370	0.365	0.400	-	-	0	0	-	3.252	3.208	3.515	-	-	0	-	0.00%
2008-12-23	0	0.370	0.370	0.380	0.370	0.375	248,000	92,260	0.3720	3.252	3.252	3.339	3.252	3.295	28,221	3.2692	-5.13%
2008-12-22	0	0.390	0.385	0.415	0.390	0.410	404,000	163,600	0.4050	3.427	3.383	3.647	3.427	3.603	45,972	3.5587	-9.30%
2008-12-19	0	0.430	0.420	0.425	0.375	0.475	2,032,000	855,800	0.4212	3.779	3.691	3.735	3.295	4.174	231,228	3.7011	14.67%
2008-12-18	0	0.375	0.350	0.375	0.370	0.375	124,000	45,900	0.3702	3.295	3.076	3.295	3.252	3.295	14,110	3.2529	4.17%
2008-12-17	0	0.360	0.345	0.360	0.350	0.370	324,000	117,360	0.3622	3.164	3.032	3.164	3.076	3.252	36,869	3.1832	-1.37%
2008-12-16	0	0.365	0.340	0.365	0.340	0.365	108,000	37,380	0.3461	3.208	2.988	3.208	2.988	3.208	12,290	3.0416	1.39%
2008-12-15	0	0.360	0.345	0.365	-	-	96,000	36,400	0.3792	3.164	3.032	3.208	-	-	10,924	3.3321	0.00%
2008-12-12	0	0.360	0.340	0.360	0.360	0.360	156,000	55,400	0.3551	3.164	2.988	3.164	3.164	3.164	17,752	3.1208	-2.70%
2008-12-11	0	0.370	0.370	0.380	0.350	0.385	244,000	90,960	0.3728	3.252	3.252	3.339	3.076	3.383	27,766	3.2760	0.00%
2008-12-10	0	0.370	0.365	0.375	0.345	0.380	1,116,000	402,480	0.3606	3.252	3.208	3.295	3.032	3.339	126,993	3.1693	8.82%
2008-12-09	0	0.340	0.335	0.340	0.330	0.345	400,000	133,620	0.3341	2.988	2.944	2.988	2.900	3.032	45,517	2.9356	-1.45%
2008-12-08	0	0.345	0.335	0.345	0.340	0.345	324,000	111,460	0.3440	3.032	2.944	3.032	2.988	3.032	36,869	3.0231	1.47%
2008-12-05	0	0.340	0.325	0.340	0.310	0.340	220,000	73,160	0.3325	2.988	2.856	2.988	2.724	2.988	25,034	2.9224	4.62%
2008-12-04	0	0.325	0.320	0.325	0.320	0.365	1,272,000	427,000	0.3357	2.856	2.812	2.856	2.812	3.208	144,745	2.9500	-8.45%
2008-12-03	0	0.355	0.340	0.355	0.330	0.355	40,000	13,520	0.3380	3.120	2.988	3.120	2.900	3.120	4,552	2.9703	2.90%
2008-12-02	0	0.345	0.325	0.350	0.355	0.355	84,000	29,420	0.3502	3.032	2.856	3.076	3.120	3.120	9,559	3.0778	0.00%
2008-12-01	0	0.345	0.335	0.345	0.340	0.355	180,000	62,780	0.3488	3.032	2.944	3.032	2.988	3.120	20,483	3.0650	1.47%
2008-11-28	0	0.340	0.335	0.345	0.320	0.365	3,304,000	1,077,280	0.3261	2.988	2.944	3.032	2.812	3.208	375,972	2.8653	0.00%
2008-11-27	0	0.340	0.335	0.340	0.330	0.380	3,240,000	1,125,140	0.3473	2.988	2.944	2.988	2.900	3.339	368,690	3.0517	-21.84%
2008-11-26	0	0.435	0.365	0.435	0.410	0.445	40,000	17,340	0.4335	3.823	3.208	3.823	3.603	3.911	4,552	3.8095	-1.14%
2008-11-25	0	0.440	0.350	0.440	-	-	0	0	-	3.867	3.076	3.867	-	-	0	-	0.00%
2008-11-24	0	0.440	0.350	0.440	-	-	16,000	5,520	0.3450	3.867	3.076	3.867	-	-	1,821	3.0318	0.00%
2008-11-21	0	0.440	0.330	0.440	-	-	0	0	-	3.867	2.900	3.867	-	-	0	-	0.00%
2008-11-20	0	0.440	0.350	0.440	0.450	0.450	12,000	5,400	0.4500	3.867	3.076	3.867	3.955	3.955	1,366	3.9545	4.76%
2008-11-19	0	0.420	0.360	0.420	0.400	0.420	20,000	8,160	0.4080	3.691	3.164	3.691	3.515	3.691	2,276	3.5855	0.00%
2008-11-18	0	0.420	0.410	0.425	0.350	0.460	340,000	122,360	0.3599	3.691	3.603	3.735	3.076	4.042	38,690	3.1626	5.00%
2008-11-17	0	0.400	0.395	0.400	0.365	0.400	508,000	185,560	0.3653	3.515	3.471	3.515	3.208	3.515	57,807	3.2100	-9.09%
2008-11-14	0	0.440	0.360	0.440	-	-	0	0	-	3.867	3.164	3.867	-	-	0	-	0.00%
2008-11-13	0	0.440	0.365	0.440	-	-	0	0	-	3.867	3.208	3.867	-	-	0	-	-1.12%
2008-11-12	0	0.445	0.390	0.445	0.440	0.460	24,000	10,640	0.4433	3.911	3.427	3.911	3.867	4.042	2,731	3.8960	11.25%
2008-11-11	0	0.400	0.365	0.400	0.400	0.470	108,000	43,760	0.4052	3.515	3.208	3.515	3.515	4.130	12,290	3.5607	-11.11%
2008-11-10	0	0.450	0.355	0.450	0.420	0.450	364,000	155,460	0.4271	3.955	3.120	3.955	3.691	3.955	41,421	3.7532	12.50%
2008-11-07	0	0.400	0.320	0.400	0.400	0.400	16,000	6,400	0.4000	3.515	2.812	3.515	3.515	3.515	1,821	3.5152	5.26%
2008-11-06	0	0.380	0.350	0.380	-	-	0	0	-	3.339	3.076	3.339	-	-	0	-	-2.56%
2008-11-05	0	0.390	0.380	0.390	0.340	0.395	336,000	128,160	0.3814	3.427	3.339	3.427	2.988	3.471	38,234	3.3519	2.63%
2008-11-04	0	0.380	0.345	0.385	0.370	0.380	172,000	65,040	0.3781	3.339	3.032	3.383	3.252	3.339	19,572	3.3230	5.56%
2008-11-03	0	0.360	0.385	0.390	0.355	0.395	64,000	24,520	0.3831	3.164	3.383	3.427	3.120	3.471	7,283	3.3669	-5.26%
2008-10-31	0	0.380	0.335	0.380	0.395	0.395	380,000	150,100	0.3950	3.339	2.944	3.339	3.471	3.471	43,241	3.4712	20.63%
2008-10-30	0	0.315	0.315	0.340	0.315	0.330	144,000	47,260	0.3282	2.768	2.768	2.988	2.768	2.900	16,386	2.8841	-3.08%
2008-10-29	0	0.325	0.290	0.325	-	-	0	0	-	2.856	2.548	2.856	-	-	0	-	-1.52%
2008-10-28	0	0.330	0.325	0.330	0.300	0.330	936,000	284,980	0.3045	2.900	2.856	2.900	2.636	2.900	106,510	2.6756	-9.59%
2008-10-27	0	0.365	0.315	0.365	0.315	0.420	184,000	75,320	0.4093	3.208	2.768	3.208	2.768	3.691	20,938	3.5973	-8.75%
2008-10-24	0	0.400	0.320	0.400	0.380	0.415	196,000	79,980	0.4081	3.515	2.812	3.515	3.339	3.647	22,303	3.5860	1.27%
2008-10-23	0	0.395	0.345	0.395	0.330	0.395	363,000	127,940	0.3525	3.471	3.032	3.471	2.900	3.471	41,307	3.0973	-3.66%
2008-10-22	0	0.410	0.375	0.410	0.390	0.460	804,000	345,280	0.4295	3.603	3.295	3.603	3.427	4.042	91,490	3.7740	-15.46%
2008-10-21	0	0.485	0.465	0.485	0.485	0.550	300,000	155,420	0.5181	4.262	4.086	4.262	4.262	4.833	34,138	4.5527	-8.49%
2008-10-20	0	0.530	0.460	0.530	0.450	0.560	260,000	134,600	0.5177	4.658	4.042	4.658	3.955	4.921	29,586	4.5494	-1.85%
2008-10-17	0	0.540	0.470	0.550	0.430	0.550	44,000	21,760	0.4945	4.745	4.130	4.833	3.779	4.833	5,007	4.3460	3.85%
2008-10-16	0	0.520	0.435	0.520	0.500	0.520	8,000	4,080	0.5100	4.570	3.823	4.570	4.394	4.570	910	4.4818	-7.14%
2008-10-15	0	0.560	0.465	0.560	-	-	0	0	-	4.921	4.086	4.921	-	-	0	-	-1.75%
2008-10-14	0	0.570	0.470	0.570	0.460	0.570	76,000	38,160	0.5021	5.009	4.130	5.009	4.042	5.009	8,648	4.4124	1.79%
2008-10-13	0	0.560	0.480	0.560	0.510	0.560	320,000	170,600	0.5331	4.921	4.218	4.921	4.482	4.921	36,414	4.6850	1.82%
2008-10-10	0	0.550	0.465	0.550	0.460	0.550	364,000	178,160	0.4895	4.833	4.086	4.833	4.042	4.833	41,421	4.3012	-6.78%
2008-10-09	0	0.590	0.560	0.590	0.540	0.590	632,000	349,480	0.5530	5.185	4.921	5.185	4.745	5.185	71,917	4.8595	-10.61%
2008-10-08	0	0.660	0.540	0.660	0.520	0.660	200,000	112,440	0.5622	5.800	4.745	5.800	4.570	5.800	22,759	4.9405	-2.94%
2008-10-06	0	0.680	0.570	0.680	0.680	0.680	4,000	2,720	0.6800	5.976	5.009	5.976	5.976	5.976	455	5.9758	4.62%
2008-10-03	0	0.650	0.550	0.650	0.540	0.660	60,000	35,280	0.5880	5.712	4.833	5.712	4.745	5.800	6,828	5.1673	4.84%
2008-10-02	0	0.620	0.580	0.620	0.540	0.620	148,000	86,200	0.5824	5.448	5.097	5.448	4.745	5.448	16,841	5.1183	0.00%
2008-09-30	0	0.620	0.460	0.620	0.630	0.630	12,000	7,560	0.6300	5.448	4.042	5.448	5.536	5.536	1,366	5.5364	0.00%
2008-09-29	0	0.620	0.560	0.630	-	-	0	0	-	5.448	4.921	5.536	-	-	0	-	-1.59%
2008-09-26	0	0.630	0.590	0.630	-	-	0	0	-	5.536	5.185	5.536	-	-	0	-	0.00%
2008-09-25	0	0.630	0.580	0.630	0.630	0.630	268,000	168,840	0.6300	5.536	5.097	5.536	5.536	5.536	30,497	5.5364	1.61%
2008-09-24	0	0.620	0.560	0.620	0.620	0.660	148,000	92,880	0.6276	5.448	4.921	5.448	5.448	5.800	16,841	5.5150	3.33%
2008-09-23	0	0.600	0.560	0.600	0.560	0.630	448,000	260,600	0.5817	5.273	4.921	5.273	4.921	5.536	50,979	5.1119	1.69%
2008-09-22	0	0.590	0.590	0.620	0.590	0.650	360,000	220,600	0.6128	5.185	5.185	5.448	5.185	5.712	40,966	5.3850	-7.81%
2008-09-19	0	0.640	0.600	0.640	0.610	0.670	296,000	190,920	0.6450	5.624	5.273	5.624	5.361	5.888	33,683	5.6682	6.67%
2008-09-18	0	0.600	0.560	0.600	0.560	0.690	1,208,000	726,480	0.6014	5.273	4.921	5.273	4.921	6.064	137,462	5.2849	-10.45%
2008-09-17	0	0.670	0.610	0.670	0.630	0.760	320,000	215,160	0.6724	5.888	5.361	5.888	5.536	6.679	36,414	5.9088	-10.67%
2008-09-16	0	0.750	0.660	0.750	0.610	0.750	248,000	172,320	0.6948	6.591	5.800	6.591	5.361	6.591	28,221	6.1062	-3.85%
2008-09-12	0	0.780	0.780	0.810	0.780	0.860	424,000	333,880	0.7875	6.855	6.855	7.118	6.855	7.558	48,248	6.9200	-6.02%
2008-09-11	0	0.830	0.790	0.840	0.790	0.940	351,500	303,155	0.8625	7.294	6.942	7.382	6.942	8.261	39,998	7.5792	-7.78%
2008-09-10	0	0.900	0.860	0.900	0.850	0.900	132,000	116,240	0.8806	7.909	7.558	7.909	7.470	7.909	15,021	7.7387	-3.23%
2008-09-09	0	0.930	0.880	0.930	-	-	0	0	-	8.173	7.733	8.173	-	-	0	-	-2.11%
2008-09-08	0	0.950	0.870	0.950	-	-	0	0	-	8.348	7.645	8.348	-	-	0	-	0.00%
2008-09-05	0	0.950	0.910	0.950	0.890	0.970	320,000	295,880	0.9246	8.348	7.997	8.348	7.821	8.524	36,414	8.1255	-4.04%
2008-09-04	0	0.990	0.940	0.990	0.950	0.990	160,000	152,960	0.9560	8.700	8.261	8.700	8.348	8.700	18,207	8.4012	0.00%
2008-09-03	0	0.990	0.950	0.990	0.980	0.990	40,000	39,240	0.9810	8.700	8.348	8.700	8.612	8.700	4,552	8.6209	-1.00%
2008-09-02	0	1.000	0.970	1.000	0.950	1.010	120,000	117,000	0.9750	8.788	8.524	8.788	8.348	8.876	13,655	8.5682	-2.91%
2008-09-01	0	1.030	0.950	1.030	1.000	1.100	108,000	115,400	1.0685	9.052	8.348	9.052	8.788	9.667	12,290	9.3900	0.00%
2008-08-29	0	1.030	0.990	1.030	0.950	1.040	76,000	76,960	1.0126	9.052	8.700	9.052	8.348	9.139	8,648	8.8989	-0.96%
2008-08-28	0	1.040	1.000	1.080	-	-	0	0	-	9.139	8.788	9.491	-	-	0	-	0.00%
2008-08-27	0	1.040	0.980	1.040	0.970	1.050	16,000	16,120	1.0075	9.139	8.612	9.139	8.524	9.227	1,821	8.8538	0.00%
2008-08-26	0	1.040	1.010	1.040	-	-	0	0	-	9.139	8.876	9.139	-	-	0	-	-0.95%
2008-08-25	0	1.050	0.960	1.050	0.960	1.050	48,000	49,000	1.0208	9.227	8.436	9.227	8.436	9.227	5,462	8.9710	5.00%
2008-08-21	0	1.000	0.940	1.000	-	-	0	0	-	8.788	8.261	8.788	-	-	0	-	0.00%
2008-08-20	0	1.000	1.000	1.050	0.990	1.030	92,000	92,320	1.0035	8.788	8.788	9.227	8.700	9.052	10,469	8.8184	-2.91%
2008-08-19	0	1.030	0.960	1.030	0.980	1.070	124,000	128,200	1.0339	9.052	8.436	9.052	8.612	9.403	14,110	9.0855	0.00%
2008-08-18	0	1.030	0.980	1.030	0.980	1.040	80,000	82,720	1.0340	9.052	8.612	9.052	8.612	9.139	9,103	9.0867	-1.90%
2008-08-15	0	1.050	1.000	1.050	0.980	1.160	112,000	112,000	1.0000	9.227	8.788	9.227	8.612	10.19	12,745	8.7879	5.00%
2008-08-14	0	1.000	0.960	1.000	0.950	1.000	52,000	50,360	0.9685	8.788	8.436	8.788	8.348	8.788	5,917	8.5107	-1.96%
2008-08-13	0	1.020	0.990	1.040	-	-	0	0	-	8.964	8.700	9.139	-	-	0	-	0.00%
2008-08-12	0	1.020	1.010	1.040	1.020	1.040	280,000	288,080	1.0289	8.964	8.876	9.139	8.964	9.139	31,862	9.0415	-1.92%
2008-08-11	0	1.040	1.040	1.080	1.020	1.100	396,000	410,040	1.0355	9.139	9.139	9.491	8.964	9.667	45,062	9.0994	4.00%
2008-08-08	0	1.000	0.960	1.000	0.960	1.030	160,000	160,720	1.0045	8.788	8.436	8.788	8.436	9.052	18,207	8.8274	0.00%
2008-08-07	0	1.000	0.950	1.020	-	-	0	0	-	8.788	8.348	8.964	-	-	0	-	0.00%
2008-08-05	0	1.000	0.960	1.020	0.980	1.100	152,000	154,600	1.0171	8.788	8.436	8.964	8.612	9.667	17,297	8.9382	2.04%
2008-08-04	0	0.980	0.980	1.050	0.960	1.050	88,000	86,240	0.9800	8.612	8.612	9.227	8.436	9.227	10,014	8.6121	-12.50%
2008-08-01	0	1.120	0.990	1.060	1.000	1.120	68,000	70,200	1.0324	9.842	8.700	9.315	8.788	9.842	7,738	9.0722	12.00%
2008-07-31	0	1.000	1.000	1.020	1.000	1.020	64,000	64,480	1.0075	8.788	8.788	8.964	8.788	8.964	7,283	8.8538	-1.96%
2008-07-30	0	1.020	1.000	1.020	1.010	1.030	120,000	121,480	1.0123	8.964	8.788	8.964	8.876	9.052	13,655	8.8963	-0.97%
2008-07-29	0	1.030	0.990	1.030	0.980	1.050	280,000	284,600	1.0164	9.052	8.700	9.052	8.612	9.227	31,862	8.9323	0.00%
2008-07-28	0	1.030	1.020	1.060	1.030	1.080	388,000	402,880	1.0384	9.052	8.964	9.315	9.052	9.491	44,152	9.1249	-4.63%
2008-07-25	0	1.080	1.050	1.090	1.050	1.100	220,000	239,760	1.0898	9.491	9.227	9.579	9.227	9.667	25,034	9.5772	-2.70%
2008-07-24	0	1.110	1.070	1.110	1.070	1.120	448,000	486,800	1.0866	9.755	9.403	9.755	9.403	9.842	50,979	9.5490	2.78%
2008-07-23	0	1.080	1.070	1.100	1.060	1.140	580,000	640,400	1.1041	9.491	9.403	9.667	9.315	10.02	66,000	9.7030	-2.70%
2008-07-22	0	1.110	1.070	1.110	1.060	1.210	400,000	441,280	1.1032	9.755	9.403	9.755	9.315	10.63	45,517	9.6948	-0.89%
2008-07-21	0	1.120	1.100	1.120	1.100	1.140	324,000	358,080	1.1052	9.842	9.667	9.842	9.667	10.02	36,869	9.7122	-1.75%
2008-07-18	0	1.140	1.080	1.140	1.050	1.140	752,000	813,800	1.0822	10.02	9.491	10.02	9.227	10.02	85,572	9.5101	8.57%
2008-07-17	0	1.050	1.040	1.060	1.020	1.160	2,136,000	2,302,200	1.0778	9.227	9.139	9.315	8.964	10.19	243,062	9.4717	-12.50%
2008-07-16	0	1.200	1.190	1.200	1.120	1.200	212,000	246,320	1.1619	10.55	10.46	10.55	9.842	10.55	24,124	10.211	-2.44%
2008-07-15	0	1.230	1.190	1.250	1.190	1.230	292,000	353,320	1.2100	10.81	10.46	10.98	10.46	10.81	33,228	10.633	-0.81%
2008-07-14	0	1.240	1.230	1.250	1.220	1.250	112,000	138,600	1.2375	10.90	10.81	10.98	10.72	10.98	12,745	10.875	0.00%
2008-07-11	0	1.240	1.240	1.300	1.210	1.250	332,000	414,160	1.2475	10.90	10.90	11.42	10.63	10.98	37,779	10.963	0.81%
2008-07-10	0	1.230	1.210	1.260	1.220	1.280	404,000	505,280	1.2507	10.81	10.63	11.07	10.72	11.25	45,972	10.991	-3.91%
2008-07-09	0	1.280	1.250	1.280	1.280	1.280	188,000	240,640	1.2800	11.25	10.98	11.25	11.25	11.25	21,393	11.248	4.92%
2008-07-08	0	1.220	1.210	1.260	1.210	1.230	164,000	199,360	1.2156	10.72	10.63	11.07	10.63	10.81	18,662	10.683	-3.94%
2008-07-07	0	1.270	1.270	1.290	1.210	1.270	64,000	79,720	1.2456	11.16	11.16	11.34	10.63	11.16	7,283	10.946	-3.79%
2008-07-04	0	1.320	1.300	1.320	1.210	1.320	384,000	481,720	1.2545	11.60	11.42	11.60	10.63	11.60	43,697	11.024	8.20%
2008-07-03	0	1.220	1.220	1.250	1.200	1.260	300,000	369,160	1.2305	10.72	10.72	10.98	10.55	11.07	34,138	10.814	-0.81%
2008-07-02	0	1.230	1.230	1.250	1.230	1.260	404,000	501,320	1.2409	10.81	10.81	10.98	10.81	11.07	45,972	10.905	-6.82%
2008-06-30	0	1.320	1.280	1.320	1.300	1.330	792,000	1,041,280	1.3147	11.60	11.25	11.60	11.42	11.69	90,124	11.554	0.76%
2008-06-27	0	1.310	1.290	1.360	1.270	1.310	380,000	486,520	1.2803	11.51	11.34	11.95	11.16	11.51	43,241	11.251	1.55%
2008-06-26	0	1.290	1.290	1.330	1.290	1.320	464,000	605,880	1.3058	11.34	11.34	11.69	11.34	11.60	52,800	11.475	0.78%
2008-06-25	0	1.280	1.270	1.280	1.280	1.300	496,000	639,480	1.2893	11.25	11.16	11.25	11.25	11.42	56,441	11.330	1.59%
2008-06-24	0	1.260	1.260	1.280	1.260	1.310	484,000	620,920	1.2829	11.07	11.07	11.25	11.07	11.51	55,076	11.274	-3.82%
2008-06-23	0	1.310	1.310	1.320	1.270	1.310	224,000	289,240	1.2913	11.51	11.51	11.60	11.16	11.51	25,490	11.347	0.77%
2008-06-20	0	1.300	1.300	1.310	1.270	1.320	376,000	490,440	1.3044	11.42	11.42	11.51	11.16	11.60	42,786	11.463	2.36%
2008-06-19	0	1.270	1.260	1.290	1.270	1.300	848,000	1,090,840	1.2864	11.16	11.07	11.34	11.16	11.42	96,497	11.304	-2.31%
2008-06-18	0	1.300	1.270	1.300	1.210	1.320	700,000	876,400	1.2520	11.42	11.16	11.42	10.63	11.60	79,655	11.002	-2.26%
2008-06-17	0	1.330	1.330	1.340	1.290	1.360	228,000	302,440	1.3265	11.69	11.69	11.78	11.34	11.95	25,945	11.657	3.91%
2008-06-16	0	1.280	1.280	1.300	1.270	1.300	240,000	307,480	1.2812	11.25	11.25	11.42	11.16	11.42	27,310	11.259	4.92%
2008-06-13	0	1.220	1.230	1.240	1.220	1.290	480,000	605,000	1.2604	10.72	10.81	10.90	10.72	11.34	54,621	11.076	-2.40%
2008-06-12	0	1.250	1.240	1.270	1.250	1.280	156,000	196,360	1.2587	10.98	10.90	11.16	10.98	11.25	17,752	11.061	-3.85%
2008-06-11	0	1.300	1.290	1.330	1.240	1.300	176,000	226,440	1.2866	11.42	11.34	11.69	10.90	11.42	20,028	11.306	3.17%
2008-06-10	0	1.260	1.250	1.260	1.240	1.280	52,000	65,720	1.2638	11.07	10.98	11.07	10.90	11.25	5,917	11.107	-5.26%
2008-06-06	0	1.330	1.320	1.360	1.330	1.340	76,000	101,640	1.3374	11.69	11.60	11.95	11.69	11.78	8,648	11.753	0.76%
2008-06-05	0	1.320	1.320	1.340	1.310	1.340	360,000	476,440	1.3234	11.60	11.60	11.78	11.51	11.78	40,966	11.630	-2.94%
2008-06-04	0	1.360	1.330	1.370	1.350	1.370	96,000	130,400	1.3583	11.95	11.69	12.04	11.86	12.04	10,924	11.937	2.26%
2008-06-03	0	1.330	1.310	1.330	1.300	1.350	288,000	380,600	1.3215	11.69	11.51	11.69	11.42	11.86	32,772	11.613	-2.21%
2008-06-02	0	1.360	1.340	1.370	1.300	1.360	820,000	1,088,680	1.3277	11.95	11.78	12.04	11.42	11.95	93,310	11.667	4.62%
2008-05-30	0	1.300	1.300	1.330	1.300	1.350	208,000	271,720	1.3063	11.42	11.42	11.69	11.42	11.86	23,669	11.480	-2.26%
2008-05-29	0	1.330	1.330	1.340	1.300	1.400	316,000	416,880	1.3192	11.69	11.69	11.78	11.42	12.30	35,959	11.593	-3.62%
2008-05-28	0	1.380	1.360	1.390	1.330	1.380	160,000	218,760	1.3673	12.13	11.95	12.22	11.69	12.13	18,207	12.015	1.47%
2008-05-27	0	1.360	1.360	1.390	1.300	1.390	2,678,000	3,615,760	1.3502	11.95	11.95	12.22	11.42	12.22	304,738	11.865	-2.86%
2008-05-26	0	1.400	1.400	1.430	1.400	1.430	108,000	152,120	1.4085	12.30	12.30	12.57	12.30	12.57	12,290	12.378	-5.41%
2008-05-23	0	1.480	1.450	1.540	1.480	1.480	8,000	11,840	1.4800	13.01	12.74	13.53	13.01	13.01	910	13.006	-1.33%
2008-05-22	0	1.500	1.490	1.500	1.490	1.500	40,000	59,800	1.4950	13.18	13.09	13.18	13.09	13.18	4,552	13.138	-2.60%
2008-05-21	0	1.540	1.500	1.540	1.490	1.540	370,000	558,540	1.5096	13.53	13.18	13.53	13.09	13.53	42,103	13.266	1.99%
2008-05-20	0	1.510	1.500	1.510	1.500	1.530	340,000	511,960	1.5058	13.27	13.18	13.27	13.18	13.45	38,690	13.232	-1.95%
2008-05-19	0	1.540	1.540	1.570	1.540	1.600	340,000	530,360	1.5599	13.53	13.53	13.80	13.53	14.06	38,690	13.708	-4.94%
2008-05-16	0	1.620	1.590	1.650	1.610	1.620	232,000	374,640	1.6148	14.24	13.97	14.50	14.15	14.24	26,400	14.191	1.25%
2008-05-15	0	1.600	1.580	1.630	1.580	1.600	152,000	241,600	1.5895	14.06	13.88	14.32	13.88	14.06	17,297	13.968	0.00%
2008-05-14	0	1.600	1.590	1.600	1.600	1.630	96,000	154,200	1.6063	14.06	13.97	14.06	14.06	14.32	10,924	14.116	-1.84%
2008-05-13	0	1.630	1.630	1.650	1.570	1.650	156,000	252,880	1.6210	14.32	14.32	14.50	13.80	14.50	17,752	14.245	-1.21%
2008-05-09	0	1.650	1.620	1.660	1.550	1.690	304,000	492,000	1.6184	14.50	14.24	14.59	13.62	14.85	34,593	14.222	-2.37%
2008-05-08	0	1.690	1.680	1.700	1.630	1.690	260,000	431,560	1.6598	14.85	14.76	14.94	14.32	14.85	29,586	14.587	4.97%
2008-05-07	0	1.610	1.600	1.650	1.610	1.710	1,416,000	2,366,120	1.6710	14.15	14.06	14.50	14.15	15.03	161,131	14.684	-7.47%
2008-05-06	0	1.740	1.730	1.740	1.700	1.790	1,308,000	2,283,400	1.7457	15.29	15.20	15.29	14.94	15.73	148,841	15.341	1.16%
2008-05-05	0	1.720	1.700	1.710	1.570	1.840	4,128,000	7,185,800	1.7407	15.12	14.94	15.03	13.80	16.17	469,738	15.297	10.26%
2008-05-02	0	1.560	1.550	1.560	1.470	1.590	464,000	714,400	1.5397	13.71	13.62	13.71	12.92	13.97	52,800	13.530	11.43%
2008-04-30	0	1.400	1.400	1.460	1.390	1.450	88,000	125,160	1.4223	12.30	12.30	12.83	12.22	12.74	10,014	12.499	-3.45%
2008-04-29	0	1.450	1.400	1.450	1.400	1.450	68,000	97,600	1.4353	12.74	12.30	12.74	12.30	12.74	7,738	12.613	3.57%
2008-04-28	0	1.400	1.400	1.450	1.400	1.400	12,000	16,800	1.4000	12.30	12.30	12.74	12.30	12.30	1,366	12.303	-2.78%
2008-04-25	0	1.440	1.420	1.470	1.420	1.460	44,000	63,360	1.4400	12.65	12.48	12.92	12.48	12.83	5,007	12.655	1.41%
2008-04-24	0	1.420	1.420	1.480	1.420	1.500	92,000	132,880	1.4443	12.48	12.48	13.01	12.48	13.18	10,469	12.693	-1.39%
2008-04-23	0	1.440	1.440	1.460	1.380	1.520	524,000	759,440	1.4493	12.65	12.65	12.83	12.13	13.36	59,628	12.736	0.70%
2008-04-22	0	1.430	1.420	1.440	1.410	1.440	288,000	411,480	1.4288	12.57	12.48	12.65	12.39	12.65	32,772	12.556	-0.69%
2008-04-21	0	1.440	1.400	1.440	1.380	1.450	456,000	640,640	1.4049	12.65	12.30	12.65	12.13	12.74	51,890	12.346	7.46%
2008-04-18	0	1.340	1.400	1.420	1.330	1.390	344,000	468,520	1.3620	11.78	12.30	12.48	11.69	12.22	39,145	11.969	-5.63%
2008-04-17	0	1.420	1.420	1.440	-	-	0	0	-	12.48	12.48	12.65	-	-	0	-	1.43%
2008-04-16	0	1.400	1.390	1.410	1.400	1.450	216,000	307,400	1.4231	12.30	12.22	12.39	12.30	12.74	24,579	12.506	-4.11%
2008-04-15	0	1.460	1.460	1.500	1.460	1.590	760,000	1,140,680	1.5009	12.83	12.83	13.18	12.83	13.97	86,483	13.190	-6.41%
2008-04-14	0	1.560	1.570	1.580	1.270	1.610	2,632,000	3,916,960	1.4882	13.71	13.80	13.88	11.16	14.15	299,503	13.078	17.29%
2008-04-11	0	1.330	1.330	1.350	1.270	1.360	492,000	651,840	1.3249	11.69	11.69	11.86	11.16	11.95	55,986	11.643	3.91%
2008-04-10	0	1.280	1.260	1.300	1.240	1.280	68,000	85,240	1.2535	11.25	11.07	11.42	10.90	11.25	7,738	11.016	4.92%
2008-04-09	0	1.220	1.220	1.270	1.200	1.270	304,000	379,920	1.2497	10.72	10.72	11.16	10.55	11.16	34,593	10.983	-3.94%
2008-04-08	0	1.270	1.270	1.290	1.270	1.290	212,000	269,840	1.2728	11.16	11.16	11.34	11.16	11.34	24,124	11.185	0.00%
2008-04-07	0	1.270	1.270	1.330	1.250	1.330	572,000	740,640	1.2948	11.16	11.16	11.69	10.98	11.69	65,090	11.379	-0.78%
2008-04-03	0	1.280	1.220	1.280	1.260	1.280	48,000	61,040	1.2717	11.25	10.72	11.25	11.07	11.25	5,462	11.175	1.59%
2008-04-02	0	1.260	1.250	1.280	1.250	1.340	604,000	781,640	1.2941	11.07	10.98	11.25	10.98	11.78	68,731	11.372	0.80%
2008-04-01	0	1.250	1.230	1.270	1.220	1.280	136,000	168,480	1.2388	10.98	10.81	11.16	10.72	11.25	15,476	10.887	2.46%
2008-03-31	0	1.220	1.200	1.250	1.220	1.220	52,000	63,440	1.2200	10.72	10.55	10.98	10.72	10.72	5,917	10.721	-2.40%
2008-03-28	0	1.250	1.240	1.270	1.200	1.250	176,000	218,960	1.2441	10.98	10.90	11.16	10.55	10.98	20,028	10.933	5.04%
2008-03-27	0	1.190	1.190	1.230	1.160	1.230	112,000	134,080	1.1971	10.46	10.46	10.81	10.19	10.81	12,745	10.520	-3.25%
2008-03-26	0	1.230	1.190	1.230	1.160	1.230	260,000	308,600	1.1869	10.81	10.46	10.81	10.19	10.81	29,586	10.431	6.03%
2008-03-25	0	1.160	1.140	1.170	1.100	1.160	100,000	114,320	1.1432	10.19	10.02	10.28	9.667	10.19	11,379	10.046	2.65%
2008-03-20	0	1.130	1.110	1.130	1.050	1.130	524,000	572,920	1.0934	9.930	9.755	9.930	9.227	9.930	59,628	9.6083	-1.74%
2008-03-19	0	1.150	1.130	1.150	1.070	1.180	1,197,000	1,370,020	1.1445	10.11	9.930	10.11	9.403	10.37	136,210	10.058	7.48%
2008-03-18	0	1.070	1.070	1.110	1.000	1.200	1,608,000	1,702,040	1.0585	9.403	9.403	9.755	8.788	10.55	182,979	9.3018	-4.46%
2008-03-17	0	1.120	1.120	1.180	1.120	1.300	1,532,000	1,834,760	1.1976	9.842	9.842	10.37	9.842	11.42	174,331	10.525	-18.84%
2008-03-14	0	1.380	1.330	1.380	1.300	1.440	696,000	931,840	1.3389	12.13	11.69	12.13	11.42	12.65	79,200	11.766	3.76%
2008-03-13	0	1.330	1.330	1.410	1.310	1.390	256,000	341,560	1.3342	11.69	11.69	12.39	11.51	12.22	29,131	11.725	-4.32%
2008-03-12	0	1.390	1.390	1.420	1.380	1.450	124,000	174,880	1.4103	12.22	12.22	12.48	12.13	12.74	14,110	12.394	-2.80%
2008-03-11	0	1.430	1.410	1.450	1.380	1.440	316,000	447,320	1.4156	12.57	12.39	12.74	12.13	12.65	35,959	12.440	0.70%
2008-03-10	0	1.420	1.380	1.420	1.350	1.500	396,000	545,880	1.3785	12.48	12.13	12.48	11.86	13.18	45,062	12.114	1.43%
2008-03-07	0	1.400	1.390	1.420	1.380	1.420	636,000	888,560	1.3971	12.30	12.22	12.48	12.13	12.48	72,372	12.278	-3.45%
2008-03-06	0	1.450	1.440	1.450	1.440	1.470	192,000	278,680	1.4515	12.74	12.65	12.74	12.65	12.92	21,848	12.755	0.00%
2008-03-05	0	1.450	1.440	1.460	1.410	1.500	1,000,000	1,446,680	1.4467	12.74	12.65	12.83	12.39	13.18	113,793	12.713	0.00%
2008-03-04	0	1.450	1.450	1.460	1.450	1.560	2,136,000	3,197,760	1.4971	12.74	12.74	12.83	12.74	13.71	243,062	13.156	-4.61%
2008-03-03	0	1.520	1.520	1.540	1.490	1.600	2,212,000	3,383,680	1.5297	13.36	13.36	13.53	13.09	14.06	251,710	13.443	-8.98%
2008-02-29	0	1.670	1.660	1.680	1.610	1.740	1,364,000	2,297,960	1.6847	14.68	14.59	14.76	14.15	15.29	155,214	14.805	0.60%
2008-02-28	0	1.660	1.650	1.680	1.630	1.780	2,918,000	4,925,280	1.6879	14.59	14.50	14.76	14.32	15.64	332,048	14.833	3.75%
2008-02-27	0	1.600	1.600	1.610	1.530	1.640	1,284,000	2,050,120	1.5967	14.06	14.06	14.15	13.45	14.41	146,110	14.031	4.58%
2008-02-26	0	1.530	1.510	1.530	1.490	1.530	612,000	923,560	1.5091	13.45	13.27	13.45	13.09	13.45	69,641	13.262	0.66%
2008-02-25	0	1.520	1.520	1.530	1.490	1.550	844,000	1,281,880	1.5188	13.36	13.36	13.45	13.09	13.62	96,041	13.347	-1.94%
2008-02-22	0	1.550	1.550	1.580	1.550	1.650	1,470,000	2,339,200	1.5913	13.62	13.62	13.88	13.62	14.50	167,276	13.984	-5.49%
2008-02-21	0	1.640	1.630	1.650	1.440	1.750	7,140,000	11,668,160	1.6342	14.41	14.32	14.50	12.65	15.38	812,483	14.361	16.31%
2008-02-20	0	1.410	1.410	1.420	1.400	1.460	1,096,000	1,568,480	1.4311	12.39	12.39	12.48	12.30	12.83	124,717	12.576	-2.08%
2008-02-19	0	1.440	1.430	1.440	1.430	1.460	1,780,000	2,572,880	1.4454	12.65	12.57	12.65	12.57	12.83	202,552	12.702	0.00%
2008-02-18	0	1.440	1.420	1.440	1.420	1.470	368,000	527,680	1.4339	12.65	12.48	12.65	12.48	12.92	41,876	12.601	-2.04%
2008-02-15	0	1.470	1.440	1.470	1.420	1.480	224,000	324,240	1.4475	12.92	12.65	12.92	12.48	13.01	25,490	12.720	1.38%
2008-02-14	0	1.450	1.450	1.470	1.440	1.480	780,000	1,131,000	1.4500	12.74	12.74	12.92	12.65	13.01	88,759	12.742	0.69%
2008-02-13	0	1.440	1.440	1.470	1.440	1.520	460,000	677,640	1.4731	12.65	12.65	12.92	12.65	13.36	52,345	12.946	-0.69%
2008-02-12	0	1.450	1.430	1.450	1.430	1.480	1,236,000	1,801,280	1.4573	12.74	12.57	12.74	12.57	13.01	140,648	12.807	-0.68%
2008-02-11	0	1.460	1.450	1.500	1.450	1.460	264,000	384,000	1.4545	12.83	12.74	13.18	12.74	12.83	30,041	12.782	-3.95%
2008-02-06	0	1.520	1.500	1.530	1.470	1.550	284,000	427,800	1.5063	13.36	13.18	13.45	12.92	13.62	32,317	13.238	-2.56%
2008-02-05	0	1.560	1.510	1.560	1.500	1.580	560,000	861,280	1.5380	13.71	13.27	13.71	13.18	13.88	63,724	13.516	4.70%
2008-02-04	0	1.490	1.470	1.500	1.460	1.490	124,000	182,840	1.4745	13.09	12.92	13.18	12.83	13.09	14,110	12.958	0.68%
2008-02-01	0	1.480	1.440	1.480	1.440	1.480	268,000	391,880	1.4622	13.01	12.65	13.01	12.65	13.01	30,497	12.850	2.78%
2008-01-31	0	1.440	1.420	1.490	1.380	1.500	1,173,000	1,710,480	1.4582	12.65	12.48	13.09	12.13	13.18	133,479	12.815	-4.00%
2008-01-30	0	1.500	1.490	1.550	1.480	1.550	616,000	916,680	1.4881	13.18	13.09	13.62	13.01	13.62	70,097	13.077	-1.96%
2008-01-29	0	1.530	1.480	1.550	1.440	1.550	200,000	296,200	1.4810	13.45	13.01	13.62	12.65	13.62	22,759	13.015	4.79%
2008-01-28	0	1.460	1.460	1.490	1.460	1.550	248,000	369,880	1.4915	12.83	12.83	13.09	12.83	13.62	28,221	13.107	-5.81%
2008-01-25	0	1.550	1.540	1.570	1.520	1.560	852,000	1,313,720	1.5419	13.62	13.53	13.80	13.36	13.71	96,952	13.550	2.65%
2008-01-24	0	1.510	1.510	1.540	1.510	1.600	696,000	1,081,240	1.5535	13.27	13.27	13.53	13.27	14.06	79,200	13.652	-3.21%
2008-01-23	0	1.560	1.490	1.560	1.480	1.580	948,000	1,446,960	1.5263	13.71	13.09	13.71	13.01	13.88	107,876	13.413	9.86%
2008-01-22	0	1.420	1.420	1.500	1.420	1.600	1,152,000	1,729,080	1.5009	12.48	12.48	13.18	12.48	14.06	131,090	13.190	-20.22%
2008-01-21	0	1.780	1.690	1.780	1.690	1.820	540,000	939,160	1.7392	15.64	14.85	15.64	14.85	15.99	61,448	15.284	-1.11%
2008-01-18	0	1.800	1.800	1.860	1.760	1.860	372,000	679,440	1.8265	15.82	15.82	16.35	15.47	16.35	42,331	16.051	-3.23%
2008-01-17	0	1.860	1.800	1.860	1.720	1.880	500,000	886,360	1.7727	16.35	15.82	16.35	15.12	16.52	56,897	15.578	8.14%
2008-01-16	0	1.720	1.710	1.750	1.720	1.860	904,000	1,597,200	1.7668	15.12	15.03	15.38	15.12	16.35	102,869	15.527	-9.47%
2008-01-15	0	1.900	1.880	1.930	1.900	2.250	1,128,000	2,278,000	2.0195	16.70	16.52	16.96	16.70	19.77	128,359	17.747	-13.64%
2008-01-14	0	2.200	2.220	2.230	2.050	2.400	5,644,000	12,616,920	2.2355	19.33	19.51	19.60	18.02	21.09	642,248	19.645	7.32%
2008-01-11	0	2.050	2.040	2.050	1.780	2.080	3,616,000	7,226,160	1.9984	18.02	17.93	18.02	15.64	18.28	411,476	17.562	15.82%
2008-01-10	0	1.770	1.750	1.770	1.730	1.770	532,000	930,680	1.7494	15.55	15.38	15.55	15.20	15.55	60,538	15.374	1.14%
2008-01-09	0	1.750	1.750	1.760	1.680	1.780	1,001,000	1,746,940	1.7452	15.38	15.38	15.47	14.76	15.64	113,907	15.337	6.06%
2008-01-08	0	1.650	1.650	1.680	1.620	1.770	888,000	1,508,240	1.6985	14.50	14.50	14.76	14.24	15.55	101,048	14.926	-2.94%
2008-01-07	0	1.700	1.700	1.730	1.660	1.700	380,000	640,920	1.6866	14.94	14.94	15.20	14.59	14.94	43,241	14.822	-0.58%
2008-01-04	0	1.710	1.700	1.750	1.690	1.770	608,000	1,058,280	1.7406	15.03	14.94	15.38	14.85	15.55	69,186	15.296	2.40%
2008-01-03	0	1.670	1.670	1.680	1.670	1.760	492,000	843,800	1.7150	14.68	14.68	14.76	14.68	15.47	55,986	15.072	-5.11%
2008-01-02	0	1.760	1.750	1.780	1.740	1.790	224,000	395,840	1.7671	15.47	15.38	15.64	15.29	15.73	25,490	15.529	-1.68%
2007-12-31	0	1.790	1.760	1.790	1.750	1.800	384,000	688,360	1.7926	15.73	15.47	15.73	15.38	15.82	43,697	15.753	0.56%
2007-12-28	0	1.780	1.740	1.780	1.750	1.810	456,000	809,840	1.7760	15.64	15.29	15.64	15.38	15.91	51,890	15.607	-1.66%
2007-12-27	0	1.810	1.800	1.830	1.810	1.850	424,000	782,560	1.8457	15.91	15.82	16.08	15.91	16.26	48,248	16.219	-2.16%
2007-12-24	0	1.850	1.820	1.850	1.810	1.880	304,000	556,760	1.8314	16.26	15.99	16.26	15.91	16.52	34,593	16.095	2.21%
2007-12-21	0	1.810	1.820	1.850	1.750	1.850	560,000	1,019,720	1.8209	15.91	15.99	16.26	15.38	16.26	63,724	16.002	-2.16%
2007-12-20	0	1.850	1.810	1.910	1.750	1.890	132,000	244,280	1.8506	16.26	15.91	16.78	15.38	16.61	15,021	16.263	2.21%
2007-12-19	0	1.810	1.860	1.870	1.750	1.900	512,000	946,280	1.8482	15.91	16.35	16.43	15.38	16.70	58,262	16.242	-3.72%
2007-12-18	0	1.880	1.880	1.920	1.840	1.920	488,000	918,720	1.8826	16.52	16.52	16.87	16.17	16.87	55,531	16.544	-5.05%
2007-12-17	0	1.980	1.980	2.000	1.950	2.060	272,000	546,080	2.0076	17.40	17.40	17.58	17.14	18.10	30,952	17.643	-7.91%
2007-12-14	0	2.150	2.050	2.150	2.090	2.160	140,000	294,840	2.1060	18.89	18.02	18.89	18.37	18.98	15,931	18.507	-0.46%
2007-12-13	0	2.160	2.110	2.200	2.160	2.280	208,000	461,240	2.2175	18.98	18.54	19.33	18.98	20.04	23,669	19.487	-2.70%
2007-12-12	0	2.220	2.190	2.220	2.100	2.220	224,000	486,120	2.1702	19.51	19.25	19.51	18.45	19.51	25,490	19.071	1.83%
2007-12-11	0	2.180	2.180	2.240	2.180	2.280	292,000	654,960	2.2430	19.16	19.16	19.68	19.16	20.04	33,228	19.711	0.46%
2007-12-10	0	2.170	2.170	2.200	2.100	2.260	452,000	988,520	2.1870	19.07	19.07	19.33	18.45	19.86	51,434	19.219	2.36%
2007-12-07	0	2.120	2.120	2.180	2.120	2.280	448,000	978,240	2.1836	18.63	18.63	19.16	18.63	20.04	50,979	19.189	-4.07%
2007-12-06	0	2.210	2.210	2.260	2.160	2.350	472,000	1,072,880	2.2731	19.42	19.42	19.86	18.98	20.65	53,710	19.975	-3.91%
2007-12-05	0	2.300	2.300	2.340	2.280	2.320	224,000	514,720	2.2979	20.21	20.21	20.56	20.04	20.39	25,490	20.193	2.22%
2007-12-04	0	2.250	2.230	2.260	2.250	2.300	304,000	689,160	2.2670	19.77	19.60	19.86	19.77	20.21	34,593	19.922	0.00%
2007-12-03	0	2.250	2.230	2.270	2.250	2.410	760,000	1,770,600	2.3297	19.77	19.60	19.95	19.77	21.18	86,483	20.473	-6.64%
2007-11-30	0	2.410	2.390	2.410	2.090	2.450	1,948,000	4,532,160	2.3266	21.18	21.00	21.18	18.37	21.53	221,669	20.446	13.15%
2007-11-29	0	2.130	2.090	2.150	2.080	2.130	696,000	1,460,400	2.0983	18.72	18.37	18.89	18.28	18.72	79,200	18.439	4.93%
2007-11-28	0	2.030	2.030	2.080	2.030	2.060	94,000	192,340	2.0462	17.84	17.84	18.28	17.84	18.10	10,697	17.981	0.00%
2007-11-27	0	2.030	2.030	2.090	2.020	2.120	108,000	219,560	2.0330	17.84	17.84	18.37	17.75	18.63	12,290	17.865	-3.79%
2007-11-26	0	2.110	2.040	2.110	2.030	2.120	252,000	518,760	2.0586	18.54	17.93	18.54	17.84	18.63	28,676	18.090	4.98%
2007-11-23	0	2.010	2.010	2.060	1.960	2.080	548,000	1,118,240	2.0406	17.66	17.66	18.10	17.22	18.28	62,359	17.932	2.55%
2007-11-22	0	1.960	1.960	2.030	1.900	2.130	2,288,000	4,596,520	2.0090	17.22	17.22	17.84	16.70	18.72	260,359	17.655	-10.09%
2007-11-21	0	2.180	2.160	2.180	2.160	2.290	968,000	2,146,800	2.2178	19.16	18.98	19.16	18.98	20.12	110,152	19.489	-5.63%
2007-11-20	0	2.310	2.290	2.330	2.290	2.480	1,892,000	4,445,880	2.3498	20.30	20.12	20.48	20.12	21.79	215,297	20.650	-3.75%
2007-11-19	0	2.400	2.400	2.410	2.390	2.520	680,000	1,648,320	2.4240	21.09	21.09	21.18	21.00	22.15	77,379	21.302	-3.23%
2007-11-16	0	2.480	2.480	2.540	2.470	2.570	1,332,000	3,332,120	2.5016	21.79	21.79	22.32	21.71	22.58	151,572	21.984	-4.25%
2007-11-15	0	2.590	2.590	2.600	2.560	2.630	540,000	1,393,360	2.5803	22.76	22.76	22.85	22.50	23.11	61,448	22.675	-0.38%
2007-11-14	0	2.600	2.600	2.610	2.570	2.720	1,360,000	3,609,680	2.6542	22.85	22.85	22.94	22.58	23.90	154,759	23.325	1.17%
2007-11-13	0	2.570	2.560	2.570	2.480	2.720	712,000	1,826,760	2.5657	22.58	22.50	22.58	21.79	23.90	81,021	22.547	1.58%
2007-11-12	0	2.530	2.530	2.620	2.530	2.730	596,000	1,542,240	2.5877	22.23	22.23	23.02	22.23	23.99	67,821	22.740	-7.33%
2007-11-09	0	2.730	2.670	2.730	2.660	2.750	556,000	1,487,880	2.6760	23.99	23.46	23.99	23.38	24.17	63,269	23.517	0.00%
2007-11-08	0	2.730	2.720	2.740	2.680	2.800	1,100,000	3,030,400	2.7549	23.99	23.90	24.08	23.55	24.61	125,172	24.210	-0.36%
2007-11-07	0	2.740	2.720	2.740	2.690	2.820	1,552,000	4,262,600	2.7465	24.08	23.90	24.08	23.64	24.78	176,607	24.136	0.00%
2007-11-06	0	2.740	2.740	2.760	2.680	2.770	276,000	756,640	2.7414	24.08	24.08	24.25	23.55	24.34	31,407	24.092	-0.36%
2007-11-05	0	2.750	2.730	2.780	2.730	2.830	876,000	2,419,400	2.7619	24.17	23.99	24.43	23.99	24.87	99,683	24.271	-2.83%
2007-11-02	0	2.830	2.810	2.830	2.800	2.880	1,336,000	3,782,000	2.8308	24.87	24.69	24.87	24.61	25.31	152,028	24.877	1.80%
2007-11-01	0	2.780	2.780	2.820	2.770	2.900	3,564,000	10,044,040	2.8182	24.43	24.43	24.78	24.34	25.48	405,559	24.766	4.12%
2007-10-31	0	2.670	2.670	2.720	2.550	2.830	1,812,000	4,917,680	2.7140	23.46	23.46	23.90	22.41	24.87	206,193	23.850	-6.32%
2007-10-30	0	2.850	2.830	2.850	2.830	2.900	824,000	2,354,080	2.8569	25.05	24.87	25.05	24.87	25.48	93,766	25.106	-1.72%
2007-10-29	0	2.900	2.890	2.900	2.860	3.010	2,580,000	7,588,400	2.9412	25.48	25.40	25.48	25.13	26.45	293,586	25.847	-2.68%
2007-10-26	0	2.980	2.930	3.040	2.860	3.020	1,600,000	4,680,000	2.9250	26.19	25.75	26.72	25.13	26.54	182,069	25.705	1.02%
2007-10-25	0	2.950	2.950	3.040	2.820	3.100	1,460,000	4,284,240	2.9344	25.92	25.92	26.72	24.78	27.24	166,138	25.787	-3.59%
2007-10-24	0	3.060	3.030	3.070	3.020	3.200	1,108,000	3,434,360	3.0996	26.89	26.63	26.98	26.54	28.12	126,083	27.239	-1.29%
2007-10-23	0	3.100	3.080	3.120	2.980	3.110	856,000	2,618,840	3.0594	27.24	27.07	27.42	26.19	27.33	97,407	26.886	4.03%
2007-10-22	0	2.980	2.980	3.030	2.810	3.030	1,256,000	3,666,680	2.9193	26.19	26.19	26.63	24.69	26.63	142,924	25.655	-1.00%
2007-10-18	0	3.010	3.030	3.040	2.850	3.120	1,120,000	3,353,800	2.9945	26.45	26.63	26.72	25.05	27.42	127,448	26.315	1.35%
2007-10-17	0	2.970	2.960	2.970	2.930	3.150	2,082,000	6,372,280	3.0607	26.10	26.01	26.10	25.75	27.68	236,917	26.897	-2.62%
2007-10-16	0	3.050	3.000	3.160	3.000	3.450	3,638,000	11,602,840	3.1893	26.80	26.36	27.77	26.36	30.32	413,979	28.028	-12.86%
2007-10-15	0	3.500	3.500	3.540	3.420	3.680	2,236,000	7,868,120	3.5188	30.76	30.76	31.11	30.05	32.34	254,441	30.923	-7.65%
2007-10-12	0	3.790	3.780	3.850	3.780	3.950	684,000	2,614,200	3.8219	33.31	33.22	33.83	33.22	34.71	77,834	33.587	-4.53%
2007-10-11	0	3.970	3.930	3.970	3.900	4.100	1,124,000	4,498,600	4.0023	34.89	34.54	34.89	34.27	36.03	127,903	35.172	1.79%
2007-10-10	0	3.900	3.900	3.940	3.880	3.970	1,298,000	5,074,360	3.9094	34.27	34.27	34.62	34.10	34.89	147,703	34.355	-2.99%
2007-10-09	0	4.020	4.020	4.060	3.980	4.120	1,468,000	5,908,040	4.0246	35.33	35.33	35.68	34.98	36.21	167,048	35.367	-2.66%
2007-10-08	0	4.130	4.120	4.150	4.120	4.450	756,000	3,184,200	4.2119	36.29	36.21	36.47	36.21	39.11	86,028	37.014	-5.71%
2007-10-05	0	4.380	4.330	4.390	3.900	4.500	1,486,000	6,392,780	4.3020	38.49	38.05	38.58	34.27	39.55	169,097	37.806	8.42%
2007-10-04	0	4.040	4.010	4.090	3.980	5.150	9,188,000	42,206,720	4.5937	35.50	35.24	35.94	34.98	45.26	1,045,531	40.369	-9.82%
2007-10-03	1	-	-	-	-	-	0	0	-	39.37	-	-	-	-	0	-	0.00%
2007-10-02	1	-	-	-	-	-	0	0	-	39.37	-	-	-	-	0	-	0.00%
2007-09-28	1	-	-	-	-	-	0	0	-	39.37	-	-	-	-	0	-	0.00%
2007-09-27	1	-	-	-	-	-	0	0	-	39.37	-	-	-	-	0	-	0.00%
2007-09-25	0	4.480	4.470	4.510	4.090	4.500	3,328,000	14,295,480	4.2955	39.37	39.28	39.63	35.94	39.55	378,703	37.748	5.66%
2007-09-24	0	4.240	4.170	4.250	4.150	4.650	3,952,000	16,945,920	4.2879	37.26	36.65	37.35	36.47	40.86	449,710	37.682	-4.72%
2007-09-21	0	4.450	4.400	4.500	4.450	4.750	1,508,000	6,898,040	4.5743	39.11	38.67	39.55	39.11	41.74	171,600	40.198	-4.71%
2007-09-20	0	4.670	4.650	4.720	4.650	4.980	2,044,000	9,752,120	4.7711	41.04	40.86	41.48	40.86	43.76	232,593	41.928	-5.66%
2007-09-19	0	4.950	4.860	4.950	4.850	5.200	3,448,000	17,151,280	4.9743	43.50	42.71	43.50	42.62	45.70	392,359	43.713	-0.40%
2007-09-18	0	4.970	4.970	5.000	4.800	5.050	1,800,000	8,906,520	4.9481	43.68	43.68	43.94	42.18	44.38	204,828	43.483	1.02%
2007-09-17	0	4.920	4.880	4.900	4.880	5.250	2,584,000	13,010,760	5.0351	43.24	42.88	43.06	42.88	46.14	294,041	44.248	-5.02%
2007-09-14	0	5.180	5.190	5.210	4.860	5.280	6,404,000	32,672,360	5.1019	45.52	45.61	45.78	42.71	46.40	728,731	44.835	6.58%
2007-09-13	0	4.860	4.820	4.860	4.630	4.900	1,896,000	9,061,760	4.7794	42.71	42.36	42.71	40.69	43.06	215,752	42.001	1.89%
2007-09-12	0	4.770	4.770	4.780	4.470	4.940	5,816,000	27,646,480	4.7535	41.92	41.92	42.01	39.28	43.41	661,821	41.773	8.66%
2007-09-11	0	4.390	4.360	4.390	4.300	4.580	616,000	2,707,160	4.3947	38.58	38.32	38.58	37.79	40.25	70,097	38.620	-2.44%
2007-09-10	0	4.500	4.450	4.500	4.400	4.690	2,176,000	9,847,800	4.5256	39.55	39.11	39.55	38.67	41.22	247,614	39.771	0.90%
2007-09-07	0	4.460	4.460	4.470	4.350	5.000	82,146,000	353,935,760	4.3086	39.19	39.19	39.28	38.23	43.94	9,347,648	37.864	-4.70%
2007-09-06	1	4.680	4.680	4.900	4.630	5.250	1,784,000	8,990,360	5.0394	41.13	41.13	43.06	40.69	46.14	203,007	44.286	-6.21%
2007-09-05	0	4.990	4.920	4.990	4.140	5.000	3,532,000	16,676,680	4.7216	43.85	43.24	43.85	36.38	43.94	401,917	41.493	18.25%
2007-09-04	0	4.220	4.140	4.220	3.950	4.280	749,652	3,106,768	4.1443	37.08	36.38	37.08	34.71	37.61	85,305	36.419	2.93%
2007-09-03	0	4.100	4.030	4.200	4.030	4.210	80,000	326,600	4.0825	36.03	35.42	36.91	35.42	37.00	9,103	35.877	-2.84%
2007-08-31	0	4.220	4.120	4.220	4.080	4.280	708,000	2,967,440	4.1913	37.08	36.21	37.08	35.85	37.61	80,566	36.833	4.20%
2007-08-30	0	4.050	4.000	4.080	4.000	4.320	1,146,000	4,770,260	4.1625	35.59	35.15	35.85	35.15	37.96	130,407	36.580	2.53%
2007-08-29	0	3.950	3.950	4.000	3.900	4.030	204,000	810,000	3.9706	34.71	34.71	35.15	34.27	35.42	23,214	34.893	-4.13%
2007-08-28	0	4.120	4.000	4.120	3.700	4.130	752,000	2,990,360	3.9765	36.21	35.15	36.21	32.52	36.29	85,572	34.945	7.01%
2007-08-27	0	3.850	3.820	3.850	3.750	4.100	1,268,000	4,979,120	3.9268	33.83	33.57	33.83	32.95	36.03	144,290	34.508	-3.27%
2007-08-24	0	3.980	3.900	3.980	3.810	3.980	784,000	3,037,840	3.8748	34.98	34.27	34.98	33.48	34.98	89,214	34.051	-0.75%
2007-08-23	0	4.010	3.970	4.070	3.950	4.200	652,000	2,638,120	4.0462	35.24	34.89	35.77	34.71	36.91	74,193	35.557	-2.20%
2007-08-22	0	4.100	4.020	4.140	3.900	4.190	609,393	2,435,742	3.9970	36.03	35.33	36.38	34.27	36.82	69,345	35.125	2.50%
2007-08-21	0	4.000	3.960	4.070	3.920	4.490	968,000	3,987,920	4.1198	35.15	34.80	35.77	34.45	39.46	110,152	36.204	-6.98%
2007-08-20	0	4.300	4.200	4.350	4.000	4.330	1,184,000	4,908,280	4.1455	37.79	36.91	38.23	35.15	38.05	134,731	36.430	14.67%
2007-08-17	0	3.750	3.700	3.750	3.100	4.280	2,047,600	7,209,900	3.5211	32.95	32.52	32.95	27.24	37.61	233,003	30.943	-14.38%
2007-08-16	0	4.380	4.340	4.400	4.210	4.620	1,412,552	6,206,616	4.3939	38.49	38.14	38.67	37.00	40.60	160,739	38.613	-10.98%
2007-08-15	0	4.920	4.860	4.920	4.800	5.180	660,000	3,249,360	4.9233	43.24	42.71	43.24	42.18	45.52	75,103	43.265	-5.38%
2007-08-14	0	5.200	5.110	5.200	5.100	5.250	430,000	2,223,620	5.1712	45.70	44.91	45.70	44.82	46.14	48,931	45.444	-2.80%
2007-08-13	0	5.350	5.280	5.350	5.160	5.660	656,000	3,502,560	5.3393	47.02	46.40	47.02	45.35	49.74	74,648	46.921	-2.73%
2007-08-10	0	5.500	5.380	5.500	4.500	5.550	1,608,000	8,432,680	5.2442	48.33	47.28	48.33	39.55	48.77	182,979	46.085	6.18%
2007-08-09	0	5.180	5.110	5.200	4.800	5.600	2,976,000	15,617,960	5.2480	45.52	44.91	45.70	42.18	49.21	338,648	46.119	12.61%
2007-08-08	0	4.600	4.600	4.640	4.150	4.650	1,400,000	6,151,080	4.3936	40.42	40.42	40.78	36.47	40.86	159,310	38.611	12.20%
2007-08-07	0	4.100	4.100	4.150	3.690	4.450	4,356,000	17,886,000	4.1061	36.03	36.03	36.47	32.43	39.11	495,683	36.084	0.00%
2007-08-06	0	4.100	4.070	4.100	3.970	4.600	4,032,000	16,918,400	4.1960	36.03	35.77	36.03	34.89	40.42	458,814	36.874	-13.68%
2007-08-03	0	4.750	4.750	4.760	4.600	5.290	2,836,981	13,781,991	4.8580	41.74	41.74	41.83	40.42	46.49	322,829	42.691	-8.12%
2007-08-02	0	5.170	5.140	5.170	5.050	5.650	1,756,000	9,177,120	5.2262	45.43	45.17	45.43	44.38	49.65	199,821	45.927	-6.00%
2007-08-01	0	5.500	5.500	5.580	5.300	5.900	1,512,000	8,430,880	5.5760	48.33	48.33	49.04	46.58	51.85	172,055	49.001	-7.25%
2007-07-31	0	5.930	5.870	5.940	5.770	6.000	540,000	3,187,040	5.9019	52.11	51.58	52.20	50.71	52.73	61,448	51.865	-0.34%
2007-07-30	0	5.950	5.820	5.980	5.430	5.980	1,242,000	7,080,180	5.7006	52.29	51.15	52.55	47.72	52.55	141,331	50.096	7.21%
2007-07-27	0	5.550	5.510	5.550	5.450	5.750	2,404,000	13,391,560	5.5705	48.77	48.42	48.77	47.89	50.53	273,559	48.953	-7.04%
2007-07-26	0	5.970	5.920	5.970	5.900	6.080	2,600,000	15,527,240	5.9720	52.46	52.02	52.46	51.85	53.43	295,862	52.481	1.36%
2007-07-25	0	5.890	5.800	5.890	5.740	6.000	1,876,000	11,040,000	5.8849	51.76	50.97	51.76	50.44	52.73	213,476	51.715	1.03%
2007-07-24	0	5.830	5.800	5.810	5.330	6.150	4,906,545	28,231,347	5.7538	51.23	50.97	51.06	46.84	54.05	558,331	50.564	7.96%
2007-07-23	0	5.400	5.350	5.400	5.340	5.880	2,088,000	11,800,480	5.6516	47.45	47.02	47.45	46.93	51.67	237,600	49.665	-8.94%
2007-07-20	0	5.930	5.930	5.960	5.900	6.400	1,964,000	11,886,080	6.0520	52.11	52.11	52.38	51.85	56.24	223,490	53.184	-5.57%
2007-07-19	0	6.280	6.280	6.300	5.690	6.300	4,341,821	25,615,536	5.8997	55.19	55.19	55.36	50.00	55.36	494,069	51.846	3.29%
2007-07-18	0	6.080	6.080	6.090	5.550	6.550	6,063,866	36,578,683	6.0322	53.43	53.43	53.52	48.77	57.56	690,026	53.011	-1.94%
2007-07-17	0	6.200	6.110	6.150	6.150	7.380	6,964,081	46,528,721	6.6812	54.48	53.69	54.05	54.05	64.85	792,464	58.714	-10.92%
2007-07-16	0	6.960	6.990	7.000	6.000	7.290	14,540,000	96,817,600	6.6587	61.16	61.43	61.52	52.73	64.06	1,654,552	58.516	24.51%
2007-07-13	0	5.590	5.590	5.600	4.600	5.600	13,075,600	66,757,368	5.1055	49.12	49.12	49.21	40.42	49.21	1,487,913	44.866	19.44%
2007-07-12	0	4.680	4.720	4.740	3.560	4.980	18,254,400	83,564,488	4.5778	41.13	41.48	41.65	31.28	43.76	2,077,225	40.229	31.09%
2007-07-11	0	3.570	3.550	3.600	2.800	3.920	87,035,187	230,590,608	2.6494	31.37	31.20	31.64	24.61	34.45	9,904,004	23.283	51.91%
2007-07-10	1	-	-	-	-	-	0	0	-	20.65	-	-	-	-	0	-	0.00%
2007-07-09	1	-	-	-	-	-	0	0	-	20.65	-	-	-	-	0	-	0.00%
2007-07-06	0	2.350	2.330	2.400	2.330	2.600	2,448,000	6,014,080	2.4567	20.65	20.48	21.09	20.48	22.85	278,566	21.589	-5.62%
2007-07-05	0	2.490	2.470	2.490	2.310	2.500	4,378,000	10,693,160	2.4425	21.88	21.71	21.88	20.30	21.97	498,186	21.464	5.06%
2007-07-04	0	2.370	2.320	2.350	1.900	2.450	4,080,000	9,355,080	2.2929	20.83	20.39	20.65	16.70	21.53	464,276	20.150	22.16%
2007-07-03	0	1.940	1.940	2.000	1.920	2.050	240,000	466,880	1.9453	17.05	17.05	17.58	16.87	18.02	27,310	17.095	-1.52%
2007-06-29	0	1.970	1.960	1.970	1.960	2.100	340,000	693,840	2.0407	17.31	17.22	17.31	17.22	18.45	38,690	17.933	-1.50%
2007-06-28	0	2.000	1.980	2.030	1.930	2.130	692,000	1,390,240	2.0090	17.58	17.40	17.84	16.96	18.72	78,745	17.655	-2.44%
2007-06-27	0	2.050	2.080	2.100	1.780	2.130	2,378,000	4,848,620	2.0389	18.02	18.28	18.45	15.64	18.72	270,600	17.918	13.89%
2007-06-26	0	1.800	1.720	1.800	1.800	1.800	128,000	230,400	1.8000	15.82	15.12	15.82	15.82	15.82	14,566	15.818	0.56%
2007-06-25	0	1.790	1.750	1.790	1.790	1.790	36,000	64,440	1.7900	15.73	15.38	15.73	15.73	15.73	4,097	15.730	-0.56%
2007-06-22	0	1.800	1.740	1.800	1.790	1.800	40,000	71,760	1.7940	15.82	15.29	15.82	15.73	15.82	4,552	15.765	1.69%
2007-06-21	0	1.770	1.740	1.770	1.680	1.780	36,000	62,000	1.7222	15.55	15.29	15.55	14.76	15.64	4,097	15.135	-0.56%
2007-06-20	0	1.780	1.770	1.790	1.760	1.840	120,000	212,520	1.7710	15.64	15.55	15.73	15.47	16.17	13,655	15.563	-1.11%
2007-06-18	0	1.800	1.760	1.800	1.740	1.800	832,000	1,470,680	1.7676	15.82	15.47	15.82	15.29	15.82	94,676	15.534	0.00%
2007-06-15	0	1.800	1.800	1.880	1.800	1.920	408,000	757,440	1.8565	15.82	15.82	16.52	15.82	16.87	46,428	16.314	-4.26%
2007-06-14	0	1.880	1.860	1.900	1.880	1.900	188,000	356,000	1.8936	16.52	16.35	16.70	16.52	16.70	21,393	16.641	0.00%
2007-06-13	0	1.880	1.850	1.880	1.870	1.880	56,000	104,760	1.8707	16.52	16.26	16.52	16.43	16.52	6,372	16.440	0.53%
2007-06-12	0	1.870	1.870	1.890	1.860	1.900	172,000	322,240	1.8735	16.43	16.43	16.61	16.35	16.70	19,572	16.464	-1.58%
2007-06-11	0	1.900	1.900	1.920	1.850	1.900	420,000	782,720	1.8636	16.70	16.70	16.87	16.26	16.70	47,793	16.377	0.00%
2007-06-08	0	1.900	1.900	1.920	1.850	1.910	232,000	438,800	1.8914	16.70	16.70	16.87	16.26	16.78	26,400	16.621	-1.04%
2007-06-07	0	1.920	1.900	1.940	1.880	1.920	48,000	91,280	1.9017	16.87	16.70	17.05	16.52	16.87	5,462	16.712	2.13%
2007-06-06	0	1.880	1.880	1.970	1.880	1.880	24,000	45,120	1.8800	16.52	16.52	17.31	16.52	16.52	2,731	16.521	0.00%
2007-06-05	0	1.880	1.880	1.970	1.880	1.970	84,000	160,880	1.9152	16.52	16.52	17.31	16.52	17.31	9,559	16.831	-3.09%
2007-06-04	0	1.940	1.930	1.990	1.940	2.020	84,000	164,800	1.9619	17.05	16.96	17.49	17.05	17.75	9,559	17.241	0.00%
2007-06-01	0	1.940	1.920	1.980	1.940	2.020	476,000	930,840	1.9555	17.05	16.87	17.40	17.05	17.75	54,166	17.185	-3.48%
2007-05-31	0	2.010	2.010	2.020	1.880	2.030	1,057,500	2,107,525	1.9929	17.66	17.66	17.75	16.52	17.84	120,336	17.514	4.15%
2007-05-30	0	1.930	1.880	1.930	1.860	1.940	390,000	744,360	1.9086	16.96	16.52	16.96	16.35	17.05	44,379	16.773	-3.98%
2007-05-29	0	2.010	2.010	2.030	1.970	2.130	1,198,000	2,426,260	2.0253	17.66	17.66	17.84	17.31	18.72	136,324	17.798	-0.50%
2007-05-28	0	2.020	1.960	2.020	1.960	2.060	888,000	1,794,640	2.0210	17.75	17.22	17.75	17.22	18.10	101,048	17.760	6.32%
2007-05-25	0	1.900	1.890	1.980	1.890	1.970	232,000	441,240	1.9019	16.70	16.61	17.40	16.61	17.31	26,400	16.714	-3.55%
2007-05-23	0	1.970	1.970	1.980	1.930	2.020	204,000	404,160	1.9812	17.31	17.31	17.40	16.96	17.75	23,214	17.410	2.07%
2007-05-22	0	1.930	1.900	1.930	1.820	1.990	320,000	610,040	1.9064	16.96	16.70	16.96	15.99	17.49	36,414	16.753	8.43%
2007-05-21	0	1.780	1.810	1.850	1.750	1.780	52,000	92,280	1.7746	15.64	15.91	16.26	15.38	15.64	5,917	15.595	0.56%
2007-05-18	0	1.770	1.770	1.850	1.760	1.850	224,800	405,968	1.8059	15.55	15.55	16.26	15.47	16.26	25,581	15.870	-4.32%
2007-05-17	0	1.850	1.800	1.870	1.740	1.850	88,000	156,960	1.7836	16.26	15.82	16.43	15.29	16.26	10,014	15.674	1.65%
2007-05-16	0	1.820	1.770	1.830	1.780	1.850	420,000	762,000	1.8143	15.99	15.55	16.08	15.64	16.26	47,793	15.944	-1.62%
2007-05-15	0	1.850	1.850	1.890	1.850	1.890	412,000	764,480	1.8555	16.26	16.26	16.61	16.26	16.61	46,883	16.306	-2.12%
2007-05-14	0	1.890	1.890	1.920	1.880	1.920	660,000	1,259,120	1.9078	16.61	16.61	16.87	16.52	16.87	75,103	16.765	-1.56%
2007-05-11	0	1.920	1.910	1.920	1.900	1.950	228,000	440,480	1.9319	16.87	16.78	16.87	16.70	17.14	25,945	16.978	-4.00%
2007-05-10	0	2.000	1.980	2.030	1.970	2.000	144,000	286,640	1.9906	17.58	17.40	17.84	17.31	17.58	16,386	17.493	0.00%
2007-05-09	0	2.000	2.000	2.050	1.930	2.000	220,000	430,920	1.9587	17.58	17.58	18.02	16.96	17.58	25,034	17.213	1.01%
2007-05-08	0	1.980	1.970	2.000	1.940	2.000	448,000	882,840	1.9706	17.40	17.31	17.58	17.05	17.58	50,979	17.318	-1.00%
2007-05-07	0	2.000	2.000	2.020	2.000	2.050	904,000	1,844,680	2.0406	17.58	17.58	17.75	17.58	18.02	102,869	17.932	-0.99%
2007-05-04	0	2.020	2.000	2.030	1.970	2.050	276,000	555,040	2.0110	17.75	17.58	17.84	17.31	18.02	31,407	17.673	0.50%
2007-05-03	0	2.010	2.010	2.080	2.010	2.070	156,000	317,680	2.0364	17.66	17.66	18.28	17.66	18.19	17,752	17.896	-2.90%
2007-05-02	0	2.070	2.050	2.080	2.050	2.120	308,000	634,000	2.0584	18.19	18.02	18.28	18.02	18.63	35,048	18.089	2.99%
2007-04-30	0	2.010	2.010	2.040	2.010	2.100	428,000	878,320	2.0521	17.66	17.66	17.93	17.66	18.45	48,703	18.034	-3.37%
2007-04-27	0	2.080	2.080	2.090	2.030	2.180	600,000	1,251,640	2.0861	18.28	18.28	18.37	17.84	19.16	68,276	18.332	0.00%
2007-04-26	0	2.080	2.080	2.100	2.040	2.180	1,504,000	3,140,120	2.0878	18.28	18.28	18.45	17.93	19.16	171,145	18.348	6.67%
2007-04-25	0	1.950	1.950	1.980	1.860	2.200	2,168,000	4,349,520	2.0062	17.14	17.14	17.40	16.35	19.33	246,703	17.631	-11.36%
2007-04-24	0	2.200	2.180	2.200	2.180	2.250	628,000	1,388,760	2.2114	19.33	19.16	19.33	19.16	19.77	71,462	19.434	0.00%
2007-04-23	0	2.200	2.190	2.200	2.180	2.400	2,864,000	6,524,160	2.2780	19.33	19.25	19.33	19.16	21.09	325,903	20.019	-1.79%
2007-04-20	0	2.240	2.240	2.260	1.950	2.340	5,510,000	12,075,120	2.1915	19.68	19.68	19.86	17.14	20.56	627,000	19.259	15.46%
2007-04-19	0	1.940	1.940	1.950	1.780	1.950	1,760,000	3,287,360	1.8678	17.05	17.05	17.14	15.64	17.14	200,276	16.414	5.43%
2007-04-18	0	1.840	1.820	1.860	1.710	1.850	832,000	1,485,960	1.7860	16.17	15.99	16.35	15.03	16.26	94,676	15.695	2.79%
2007-04-17	0	1.790	1.750	1.790	1.800	1.810	148,000	267,200	1.8054	15.73	15.38	15.73	15.82	15.91	16,841	15.866	3.47%
2007-04-16	0	1.730	1.730	1.800	1.720	1.910	1,096,000	1,986,680	1.8127	15.20	15.20	15.82	15.12	16.78	124,717	15.929	-7.49%
2007-04-13	0	1.870	1.830	1.880	1.710	1.990	2,116,000	3,902,880	1.8445	16.43	16.08	16.52	15.03	17.49	240,786	16.209	-1.06%
2007-04-12	0	1.890	1.860	1.890	1.420	2.060	6,841,200	13,050,812	1.9077	16.61	16.35	16.61	12.48	18.10	778,481	16.764	37.96%
2007-04-11	0	1.370	1.370	1.390	1.330	1.420	72,000	98,520	1.3683	12.04	12.04	12.22	11.69	12.48	8,193	12.025	-3.52%
2007-04-10	0	1.420	1.380	1.420	1.320	1.420	352,000	484,360	1.3760	12.48	12.13	12.48	11.60	12.48	40,055	12.092	2.90%
2007-04-04	0	1.380	1.380	1.400	1.290	1.420	444,000	617,920	1.3917	12.13	12.13	12.30	11.34	12.48	50,524	12.230	8.66%
2007-04-03	0	1.270	1.270	1.320	1.270	1.300	84,000	108,200	1.2881	11.16	11.16	11.60	11.16	11.42	9,559	11.320	1.60%
2007-04-02	0	1.250	1.240	1.260	1.220	1.250	516,000	636,640	1.2338	10.98	10.90	11.07	10.72	10.98	58,717	10.842	-1.57%
2007-03-30	0	1.270	1.270	1.310	1.250	1.300	384,000	482,040	1.2553	11.16	11.16	11.51	10.98	11.42	43,697	11.032	-0.78%
2007-03-29	0	1.280	1.270	1.340	1.240	1.270	100,000	125,440	1.2544	11.25	11.16	11.78	10.90	11.16	11,379	11.024	-2.29%
2007-03-28	0	1.310	1.310	1.340	1.240	1.310	106,000	134,360	1.2675	11.51	11.51	11.78	10.90	11.51	12,062	11.139	3.97%
2007-03-27	0	1.260	1.260	1.330	1.220	1.340	450,000	593,020	1.3178	11.07	11.07	11.69	10.72	11.78	51,207	11.581	-6.67%
2007-03-26	0	1.350	1.340	1.380	1.340	1.350	108,000	145,000	1.3426	11.86	11.78	12.13	11.78	11.86	12,290	11.799	-1.46%
2007-03-23	0	1.370	1.370	1.400	1.330	1.400	156,000	214,480	1.3749	12.04	12.04	12.30	11.69	12.30	17,752	12.082	3.01%
2007-03-22	0	1.330	1.330	1.360	1.300	1.380	296,000	397,840	1.3441	11.69	11.69	11.95	11.42	12.13	33,683	11.811	0.76%
2007-03-21	0	1.320	1.320	1.420	-	-	0	0	-	11.60	11.60	12.48	-	-	0	-	0.00%
2007-03-20	0	1.320	1.290	1.370	1.320	1.320	8,000	10,560	1.3200	11.60	11.34	12.04	11.60	11.60	910	11.600	-1.49%
2007-03-19	0	1.340	1.340	1.390	1.340	1.340	30,659	41,083	1.3400	11.78	11.78	12.22	11.78	11.78	3,489	11.776	-1.47%
2007-03-16	0	1.360	1.360	1.390	1.300	1.380	156,000	209,240	1.3413	11.95	11.95	12.22	11.42	12.13	17,752	11.787	0.00%
2007-03-15	0	1.360	1.350	1.390	1.360	1.440	368,000	514,120	1.3971	11.95	11.86	12.22	11.95	12.65	41,876	12.277	7.09%
2007-03-14	0	1.270	1.270	1.380	1.210	1.300	48,000	60,320	1.2567	11.16	11.16	12.13	10.63	11.42	5,462	11.043	-7.97%
2007-03-13	0	1.380	1.300	1.400	1.370	1.380	32,000	43,960	1.3738	12.13	11.42	12.30	12.04	12.13	3,641	12.072	2.99%
2007-03-12	0	1.340	1.260	1.370	1.220	1.340	244,000	310,000	1.2705	11.78	11.07	12.04	10.72	11.78	27,766	11.165	0.75%
2007-03-09	0	1.330	1.290	1.330	1.330	1.330	20,000	26,600	1.3300	11.69	11.34	11.69	11.69	11.69	2,276	11.688	3.91%
2007-03-08	0	1.280	1.280	1.360	-	-	0	0	-	11.25	11.25	11.95	-	-	0	-	0.00%
2007-03-07	0	1.280	1.240	1.300	1.230	1.350	176,000	225,360	1.2805	11.25	10.90	11.42	10.81	11.86	20,028	11.252	-5.19%
2007-03-06	0	1.350	1.350	1.430	1.250	1.340	60,000	76,960	1.2827	11.86	11.86	12.57	10.98	11.78	6,828	11.272	12.50%
2007-03-05	0	1.200	1.200	1.270	1.200	1.330	216,000	275,120	1.2737	10.55	10.55	11.16	10.55	11.69	24,579	11.193	-13.04%
2007-03-02	0	1.380	1.340	1.380	1.330	1.420	100,000	135,400	1.3540	12.13	11.78	12.13	11.69	12.48	11,379	11.899	0.00%
2007-03-01	0	1.380	1.360	1.380	1.330	1.380	28,000	37,800	1.3500	12.13	11.95	12.13	11.69	12.13	3,186	11.864	4.55%
2007-02-28	0	1.320	1.320	1.380	1.280	1.350	184,000	242,360	1.3172	11.60	11.60	12.13	11.25	11.86	20,938	11.575	-9.59%
2007-02-27	0	1.460	1.460	1.470	1.380	1.500	128,000	182,360	1.4247	12.83	12.83	12.92	12.13	13.18	14,566	12.520	-2.67%
2007-02-26	0	1.500	1.450	1.500	1.390	1.500	260,000	376,440	1.4478	13.18	12.74	13.18	12.22	13.18	29,586	12.723	5.63%
2007-02-23	0	1.420	1.470	1.480	1.420	1.480	524,000	746,480	1.4246	12.48	12.92	13.01	12.48	13.01	59,628	12.519	-6.58%
2007-02-22	0	1.520	1.460	1.520	1.500	1.520	156,000	234,200	1.5013	13.36	12.83	13.36	13.18	13.36	17,752	13.193	0.00%
2007-02-21	0	1.520	1.520	1.530	1.500	1.520	256,000	387,040	1.5119	13.36	13.36	13.45	13.18	13.36	29,131	13.286	4.83%
2007-02-16	0	1.450	1.490	1.500	1.430	1.530	200,000	296,360	1.4818	12.74	13.09	13.18	12.57	13.45	22,759	13.022	-4.61%
2007-02-15	0	1.520	1.500	1.520	1.450	1.550	388,000	582,640	1.5016	13.36	13.18	13.36	12.74	13.62	44,152	13.196	-2.56%
2007-02-14	0	1.560	1.500	1.560	1.460	1.750	1,180,000	1,922,280	1.6291	13.71	13.18	13.71	12.83	15.38	134,276	14.316	-5.45%
2007-02-13	0	1.650	1.630	1.650	1.380	1.650	2,071,485	3,137,750	1.5147	14.50	14.32	14.50	12.13	14.50	235,721	13.311	19.57%
2007-02-12	0	1.380	1.350	1.390	1.200	1.430	1,118,000	1,514,140	1.3543	12.13	11.86	12.22	10.55	12.57	127,221	11.902	15.00%
2007-02-09	0	1.200	1.200	1.250	-	-	800	912	1.1400	10.55	10.55	10.98	-	-	91	10.018	1.69%
2007-02-08	0	1.180	1.180	1.250	1.180	1.250	248,000	304,520	1.2279	10.37	10.37	10.98	10.37	10.98	28,221	10.791	0.00%
2007-02-07	0	1.180	1.180	1.220	1.180	1.190	64,000	75,560	1.1806	10.37	10.37	10.72	10.37	10.46	7,283	10.375	-2.48%
2007-02-06	0	1.210	1.210	1.220	1.210	1.210	68,000	82,280	1.2100	10.63	10.63	10.72	10.63	10.63	7,738	10.633	-1.63%
2007-02-05	0	1.230	1.190	1.250	1.200	1.250	156,000	189,840	1.2169	10.81	10.46	10.98	10.55	10.98	17,752	10.694	-0.81%
2007-02-02	0	1.240	1.180	1.240	1.240	1.240	12,000	14,880	1.2400	10.90	10.37	10.90	10.90	10.90	1,366	10.897	3.33%
2007-02-01	0	1.200	1.190	1.230	1.180	1.200	88,000	105,280	1.1964	10.55	10.46	10.81	10.37	10.55	10,014	10.513	2.56%
2007-01-31	0	1.170	1.170	1.200	1.170	1.200	108,000	127,920	1.1844	10.28	10.28	10.55	10.28	10.55	12,290	10.409	-0.85%
2007-01-30	0	1.180	1.180	1.200	1.170	1.210	84,000	100,440	1.1957	10.37	10.37	10.55	10.28	10.63	9,559	10.508	0.00%
2007-01-29	0	1.180	1.180	1.270	-	-	0	0	-	10.37	10.37	11.16	-	-	0	-	0.85%
2007-01-26	0	1.170	1.210	1.230	1.170	1.180	84,000	98,720	1.1752	10.28	10.63	10.81	10.28	10.37	9,559	10.328	-4.88%
2007-01-25	0	1.230	1.210	1.260	1.200	1.230	32,000	38,760	1.2113	10.81	10.63	11.07	10.55	10.81	3,641	10.644	2.50%
2007-01-24	0	1.200	1.200	1.230	1.200	1.220	48,000	58,120	1.2108	10.55	10.55	10.81	10.55	10.72	5,462	10.641	-3.23%
2007-01-23	0	1.240	1.230	1.270	1.240	1.300	104,000	131,560	1.2650	10.90	10.81	11.16	10.90	11.42	11,834	11.117	-2.36%
2007-01-22	0	1.270	1.270	1.290	1.210	1.280	416,000	520,560	1.2513	11.16	11.16	11.34	10.63	11.25	47,338	10.997	5.83%
2007-01-19	0	1.200	1.200	1.240	1.200	1.220	220,000	264,400	1.2018	10.55	10.55	10.90	10.55	10.72	25,034	10.561	0.00%
2007-01-18	0	1.200	1.190	1.240	1.190	1.200	232,000	278,080	1.1986	10.55	10.46	10.90	10.46	10.55	26,400	10.533	0.00%
2007-01-17	0	1.200	1.180	1.210	1.160	1.220	356,000	419,160	1.1774	10.55	10.37	10.63	10.19	10.72	40,510	10.347	-4.76%
2007-01-16	0	1.260	1.230	1.260	1.220	1.280	244,000	304,400	1.2475	11.07	10.81	11.07	10.72	11.25	27,766	10.963	7.69%
2007-01-15	0	1.170	1.170	1.230	1.160	1.180	116,000	135,920	1.1717	10.28	10.28	10.81	10.19	10.37	13,200	10.297	0.00%
2007-01-12	0	1.170	1.170	1.200	1.160	1.170	32,000	37,240	1.1638	10.28	10.28	10.55	10.19	10.28	3,641	10.227	0.86%
2007-01-11	0	1.160	1.160	1.220	1.160	1.160	20,000	23,200	1.1600	10.19	10.19	10.72	10.19	10.19	2,276	10.194	0.00%
2007-01-10	0	1.160	1.160	1.240	1.160	1.180	160,000	187,520	1.1720	10.19	10.19	10.90	10.19	10.37	18,207	10.299	-3.33%
2007-01-09	0	1.200	1.180	1.250	1.180	1.200	20,000	23,760	1.1880	10.55	10.37	10.98	10.37	10.55	2,276	10.440	1.69%
2007-01-08	0	1.180	1.170	1.180	1.180	1.180	60,000	70,800	1.1800	10.37	10.28	10.37	10.37	10.37	6,828	10.370	-3.28%
2007-01-05	0	1.220	1.160	1.250	1.180	1.220	68,000	81,560	1.1994	10.72	10.19	10.98	10.37	10.72	7,738	10.540	3.39%
2007-01-04	0	1.180	1.180	1.200	1.180	1.280	248,000	298,440	1.2034	10.37	10.37	10.55	10.37	11.25	28,221	10.575	-3.28%
2007-01-03	0	1.220	1.190	1.220	1.180	1.220	400,000	479,200	1.1980	10.72	10.46	10.72	10.37	10.72	45,517	10.528	0.83%
2007-01-02	0	1.210	1.190	1.220	1.150	1.290	192,000	234,120	1.2194	10.63	10.46	10.72	10.11	11.34	21,848	10.716	2.54%
2006-12-29	0	1.180	1.150	1.180	1.180	1.200	52,000	61,520	1.1831	10.37	10.11	10.37	10.37	10.55	5,917	10.397	1.72%
2006-12-28	0	1.160	1.160	1.240	1.150	1.160	220,000	253,680	1.1531	10.19	10.19	10.90	10.11	10.19	25,034	10.133	-2.52%
2006-12-27	0	1.190	1.180	1.210	1.180	1.230	200,000	239,520	1.1976	10.46	10.37	10.63	10.37	10.81	22,759	10.524	-4.03%
2006-12-22	0	1.240	1.210	1.240	1.160	1.250	432,000	525,560	1.2166	10.90	10.63	10.90	10.19	10.98	49,159	10.691	-1.59%
2006-12-21	0	1.260	1.260	1.300	1.230	1.300	452,000	570,080	1.2612	11.07	11.07	11.42	10.81	11.42	51,434	11.084	-3.08%
2006-12-20	0	1.300	1.290	1.300	1.300	1.310	196,000	255,400	1.3031	11.42	11.34	11.42	11.42	11.51	22,303	11.451	-0.76%
2006-12-19	0	1.310	1.310	1.350	1.310	1.310	20,000	26,200	1.3100	11.51	11.51	11.86	11.51	11.51	2,276	11.512	-2.96%
2006-12-18	0	1.350	1.320	1.350	1.300	1.380	284,000	376,640	1.3262	11.86	11.60	11.86	11.42	12.13	32,317	11.654	0.75%
2006-12-15	0	1.340	1.310	1.360	1.310	1.350	192,000	254,920	1.3277	11.78	11.51	11.95	11.51	11.86	21,848	11.668	0.00%
2006-12-14	0	1.340	1.340	1.360	1.320	1.360	132,000	177,280	1.3430	11.78	11.78	11.95	11.60	11.95	15,021	11.802	1.52%
2006-12-13	0	1.320	1.320	1.340	1.320	1.350	124,000	164,400	1.3258	11.60	11.60	11.78	11.60	11.86	14,110	11.651	-1.49%
2006-12-12	0	1.340	1.310	1.350	1.310	1.340	204,000	269,840	1.3227	11.78	11.51	11.86	11.51	11.78	23,214	11.624	0.75%
2006-12-11	0	1.330	1.330	1.350	1.330	1.400	312,000	428,280	1.3727	11.69	11.69	11.86	11.69	12.30	35,503	12.063	-4.32%
2006-12-08	0	1.390	1.390	1.410	1.380	1.400	220,000	306,280	1.3922	12.22	12.22	12.39	12.13	12.30	25,034	12.234	-2.11%
2006-12-07	0	1.420	1.390	1.450	1.410	1.500	376,000	541,960	1.4414	12.48	12.22	12.74	12.39	13.18	42,786	12.667	-4.05%
2006-12-06	0	1.480	1.460	1.490	1.450	1.480	364,000	533,960	1.4669	13.01	12.83	13.09	12.74	13.01	41,421	12.891	3.50%
2006-12-05	0	1.430	1.400	1.430	1.400	1.440	448,000	637,360	1.4227	12.57	12.30	12.57	12.30	12.65	50,979	12.502	-0.69%
2006-12-04	0	1.440	1.400	1.440	1.420	1.450	108,000	154,320	1.4289	12.65	12.30	12.65	12.48	12.74	12,290	12.557	2.13%
2006-12-01	0	1.410	1.400	1.430	1.380	1.440	252,000	355,720	1.4116	12.39	12.30	12.57	12.13	12.65	28,676	12.405	-2.76%
2006-11-30	0	1.450	1.430	1.460	1.420	1.480	816,000	1,184,480	1.4516	12.74	12.57	12.83	12.48	13.01	92,855	12.756	-0.68%
2006-11-29	0	1.460	1.440	1.460	1.350	1.470	1,128,000	1,589,560	1.4092	12.83	12.65	12.83	11.86	12.92	128,359	12.384	11.45%
2006-11-28	0	1.310	1.310	1.350	1.290	1.350	420,000	556,080	1.3240	11.51	11.51	11.86	11.34	11.86	47,793	11.635	-2.96%
2006-11-27	0	1.350	1.320	1.380	1.300	1.350	368,000	490,080	1.3317	11.86	11.60	12.13	11.42	11.86	41,876	11.703	-0.74%
2006-11-24	0	1.360	1.330	1.380	1.310	1.380	552,000	744,200	1.3482	11.95	11.69	12.13	11.51	12.13	62,814	11.848	2.26%
2006-11-23	0	1.330	1.320	1.360	1.330	1.350	244,000	325,240	1.3330	11.69	11.60	11.95	11.69	11.86	27,766	11.714	-2.21%
2006-11-22	0	1.360	1.350	1.370	1.320	1.360	92,000	124,080	1.3487	11.95	11.86	12.04	11.60	11.95	10,469	11.852	0.74%
2006-11-21	0	1.350	1.350	1.370	1.300	1.350	360,000	475,200	1.3200	11.86	11.86	12.04	11.42	11.86	40,966	11.600	2.27%
2006-11-20	0	1.320	1.310	1.350	1.320	1.380	72,000	95,640	1.3283	11.60	11.51	11.86	11.60	12.13	8,193	11.673	-2.22%
2006-11-17	0	1.350	1.350	1.360	1.330	1.350	212,000	283,320	1.3364	11.86	11.86	11.95	11.69	11.86	24,124	11.744	0.75%
2006-11-16	0	1.340	1.340	1.370	1.330	1.390	220,000	296,040	1.3456	11.78	11.78	12.04	11.69	12.22	25,034	11.825	-2.90%
2006-11-15	0	1.380	1.370	1.390	1.370	1.410	352,000	486,560	1.3823	12.13	12.04	12.22	12.04	12.39	40,055	12.147	1.47%
2006-11-14	0	1.360	1.360	1.370	1.300	1.430	556,000	750,360	1.3496	11.95	11.95	12.04	11.42	12.57	63,269	11.860	-4.90%
2006-11-13	0	1.430	1.420	1.430	1.330	1.490	726,000	1,027,380	1.4151	12.57	12.48	12.57	11.69	13.09	82,614	12.436	5.15%
2006-11-10	0	1.360	1.330	1.360	1.340	1.380	316,000	429,160	1.3581	11.95	11.69	11.95	11.78	12.13	35,959	11.935	0.74%
2006-11-09	0	1.350	1.350	1.370	1.340	1.380	148,000	201,600	1.3622	11.86	11.86	12.04	11.78	12.13	16,841	11.971	-0.74%
2006-11-08	0	1.360	1.350	1.390	1.360	1.420	160,000	220,080	1.3755	11.95	11.86	12.22	11.95	12.48	18,207	12.088	-0.73%
2006-11-07	0	1.370	1.350	1.390	1.360	1.380	140,000	191,760	1.3697	12.04	11.86	12.22	11.95	12.13	15,931	12.037	0.74%
2006-11-06	0	1.360	1.350	1.390	1.360	1.380	224,000	307,560	1.3730	11.95	11.86	12.22	11.95	12.13	25,490	12.066	-1.45%
2006-11-03	0	1.380	1.380	1.410	1.380	1.430	314,000	440,740	1.4036	12.13	12.13	12.39	12.13	12.57	35,731	12.335	-2.82%
2006-11-02	0	1.420	1.390	1.420	1.400	1.450	208,000	295,840	1.4223	12.48	12.22	12.48	12.30	12.74	23,669	12.499	5.19%
2006-11-01	0	1.350	1.340	1.400	1.330	1.430	532,000	723,840	1.3606	11.86	11.78	12.30	11.69	12.57	60,538	11.957	-0.74%
2006-10-31	0	1.360	1.360	1.410	1.320	1.420	272,000	364,840	1.3413	11.95	11.95	12.39	11.60	12.48	30,952	11.787	-0.73%
2006-10-27	0	1.370	1.370	1.420	1.370	1.500	512,000	733,960	1.4335	12.04	12.04	12.48	12.04	13.18	58,262	12.598	-4.20%
2006-10-26	0	1.430	1.430	1.470	1.400	1.600	2,192,000	3,281,760	1.4972	12.57	12.57	12.92	12.30	14.06	249,434	13.157	6.72%
2006-10-25	0	1.340	1.330	1.370	1.340	1.380	232,000	314,280	1.3547	11.78	11.69	12.04	11.78	12.13	26,400	11.905	0.00%
2006-10-24	0	1.340	1.280	1.340	1.280	1.340	28,000	37,040	1.3229	11.78	11.25	11.78	11.25	11.78	3,186	11.625	0.00%
2006-10-23	0	1.340	1.310	1.350	1.200	1.340	172,000	223,280	1.2981	11.78	11.51	11.86	10.55	11.78	19,572	11.408	3.08%
2006-10-20	0	1.300	1.300	1.340	1.300	1.360	372,000	491,720	1.3218	11.42	11.42	11.78	11.42	11.95	42,331	11.616	0.00%
2006-10-19	0	1.300	1.280	1.370	1.300	1.320	40,000	52,080	1.3020	11.42	11.25	12.04	11.42	11.60	4,552	11.442	-1.52%
2006-10-18	0	1.320	1.320	1.350	1.320	1.350	28,000	37,600	1.3429	11.60	11.60	11.86	11.60	11.86	3,186	11.801	3.13%
2006-10-17	0	1.280	1.270	1.360	1.250	1.380	108,000	138,320	1.2807	11.25	11.16	11.95	10.98	12.13	12,290	11.255	-3.03%
2006-10-16	0	1.320	1.300	1.320	1.300	1.340	32,000	42,400	1.3250	11.60	11.42	11.60	11.42	11.78	3,641	11.644	0.00%
2006-10-13	0	1.320	1.320	1.330	1.320	1.380	408,000	549,560	1.3470	11.60	11.60	11.69	11.60	12.13	46,428	11.837	-4.35%
2006-10-12	0	1.380	1.350	1.400	1.380	1.380	40,000	55,200	1.3800	12.13	11.86	12.30	12.13	12.13	4,552	12.127	0.00%
2006-10-11	0	1.380	1.360	1.390	1.380	1.390	104,000	143,560	1.3804	12.13	11.95	12.22	12.13	12.22	11,834	12.131	-1.43%
2006-10-10	0	1.400	1.360	1.400	1.360	1.400	176,000	244,080	1.3868	12.30	11.95	12.30	11.95	12.30	20,028	12.187	1.45%
2006-10-09	0	1.380	1.380	1.400	1.380	1.430	372,000	516,080	1.3873	12.13	12.13	12.30	12.13	12.57	42,331	12.192	-7.38%
2006-10-06	0	1.490	1.490	1.500	1.420	1.490	160,000	233,320	1.4583	13.09	13.09	13.18	12.48	13.09	18,207	12.815	3.47%
2006-10-05	0	1.440	1.440	1.490	1.440	1.500	362,000	530,340	1.4650	12.65	12.65	13.09	12.65	13.18	41,193	12.874	2.86%
2006-10-04	0	1.400	1.400	1.460	1.390	1.420	296,000	416,920	1.4085	12.30	12.30	12.83	12.22	12.48	33,683	12.378	-6.67%
2006-10-03	0	1.500	1.390	1.500	-	-	0	0	-	13.18	12.22	13.18	-	-	0	-	-1.32%
2006-09-29	0	1.520	1.460	1.520	1.460	1.520	32,000	47,920	1.4975	13.36	12.83	13.36	12.83	13.36	3,641	13.160	-1.30%
2006-09-28	0	1.540	1.540	1.560	1.500	1.600	380,000	583,480	1.5355	13.53	13.53	13.71	13.18	14.06	43,241	13.494	2.67%
2006-09-27	0	1.500	1.440	1.500	1.400	1.500	480,000	689,160	1.4358	13.18	12.65	13.18	12.30	13.18	54,621	12.617	7.14%
2006-09-26	0	1.400	1.390	1.400	1.350	1.400	320,000	440,200	1.3756	12.30	12.22	12.30	11.86	12.30	36,414	12.089	-2.10%
2006-09-25	0	1.430	1.430	1.490	1.410	1.500	184,000	267,600	1.4543	12.57	12.57	13.09	12.39	13.18	20,938	12.781	-4.67%
2006-09-22	0	1.500	1.430	1.500	1.450	1.530	80,000	119,000	1.4875	13.18	12.57	13.18	12.74	13.45	9,103	13.072	-1.96%
2006-09-21	0	1.530	1.520	1.530	1.420	1.580	476,000	716,120	1.5045	13.45	13.36	13.45	12.48	13.88	54,166	13.221	9.29%
2006-09-20	0	1.400	1.400	1.420	1.340	1.440	164,000	230,400	1.4049	12.30	12.30	12.48	11.78	12.65	18,662	12.346	0.00%
2006-09-19	0	1.400	1.400	1.410	1.350	1.410	164,000	227,840	1.3893	12.30	12.30	12.39	11.86	12.39	18,662	12.209	1.45%
2006-09-18	0	1.380	1.400	1.410	1.350	1.400	156,000	216,080	1.3851	12.13	12.30	12.39	11.86	12.30	17,752	12.172	-3.50%
2006-09-15	0	1.430	1.430	1.450	1.330	1.450	236,000	330,600	1.4008	12.57	12.57	12.74	11.69	12.74	26,855	12.310	8.33%
2006-09-14	0	1.320	1.310	1.320	1.310	1.350	156,400	206,104	1.3178	11.60	11.51	11.60	11.51	11.86	17,797	11.581	-3.65%
2006-09-13	0	1.370	1.320	1.370	1.380	1.380	24,000	33,120	1.3800	12.04	11.60	12.04	12.13	12.13	2,731	12.127	-2.14%
2006-09-12	0	1.400	1.350	1.400	1.350	1.460	284,000	392,880	1.3834	12.30	11.86	12.30	11.86	12.83	32,317	12.157	-2.78%
2006-09-11	0	1.440	1.430	1.480	1.400	1.560	900,000	1,331,600	1.4796	12.65	12.57	13.01	12.30	13.71	102,414	13.002	-7.69%
2006-09-08	0	1.560	1.550	1.590	1.560	1.890	1,936,000	3,374,800	1.7432	13.71	13.62	13.97	13.71	16.61	220,303	15.319	-10.86%
2006-09-07	0	1.750	1.730	1.780	1.450	1.830	2,224,000	3,701,800	1.6645	15.38	15.20	15.64	12.74	16.08	253,076	14.627	12.90%
2006-09-06	0	1.550	1.520	1.550	1.120	1.630	2,452,000	3,545,000	1.4458	13.62	13.36	13.62	9.842	14.32	279,021	12.705	40.91%
2006-09-05	0	1.100	1.080	1.120	1.070	1.100	96,000	104,800	1.0917	9.667	9.491	9.842	9.403	9.667	10,924	9.5934	2.80%
2006-09-04	0	1.070	1.050	1.090	1.000	1.090	224,000	234,920	1.0488	9.403	9.227	9.579	8.788	9.579	25,490	9.2163	1.90%
2006-09-01	0	1.050	1.050	1.100	1.020	1.040	112,000	115,160	1.0282	9.227	9.227	9.667	8.964	9.139	12,745	9.0358	0.96%
2006-08-31	0	1.040	1.030	1.050	1.030	1.060	132,000	138,040	1.0458	9.139	9.052	9.227	9.052	9.315	15,021	9.1900	-1.89%
2006-08-30	0	1.060	1.060	1.090	1.060	1.100	96,000	102,080	1.0633	9.315	9.315	9.579	9.315	9.667	10,924	9.3444	-1.85%
2006-08-29	0	1.080	1.050	1.080	1.060	1.090	64,000	68,400	1.0688	9.491	9.227	9.491	9.315	9.579	7,283	9.3920	2.86%
2006-08-28	0	1.050	1.040	1.080	1.050	1.080	236,000	249,400	1.0568	9.227	9.139	9.491	9.227	9.491	26,855	9.2869	-7.89%
2006-08-25	0	1.140	1.130	1.160	1.140	1.200	124,000	143,360	1.1561	10.02	9.930	10.19	10.02	10.55	14,110	10.160	0.88%
2006-08-24	0	1.130	1.130	1.150	1.110	1.150	844,000	964,760	1.1431	9.930	9.930	10.11	9.755	10.11	96,041	10.045	-3.42%
2006-08-23	0	1.170	1.120	1.170	1.100	1.170	108,000	123,200	1.1407	10.28	9.842	10.28	9.667	10.28	12,290	10.025	-0.85%
2006-08-22	0	1.180	1.160	1.180	1.040	1.200	482,400	557,624	1.1559	10.37	10.19	10.37	9.139	10.55	54,894	10.158	-4.84%
2006-08-21	0	1.240	1.160	1.240	1.210	1.320	56,000	68,360	1.2207	10.90	10.19	10.90	10.63	11.60	6,372	10.727	-3.12%
2006-08-18	0	1.280	1.260	1.300	1.240	1.320	192,000	242,960	1.2654	11.25	11.07	11.42	10.90	11.60	21,848	11.120	4.07%
2006-08-17	0	1.230	1.170	1.230	1.230	1.230	20,000	24,600	1.2300	10.81	10.28	10.81	10.81	10.81	2,276	10.809	4.24%
2006-08-16	0	1.180	1.180	1.250	1.150	1.250	32,000	38,800	1.2125	10.37	10.37	10.98	10.11	10.98	3,641	10.655	-6.35%
2006-08-15	0	1.260	1.260	1.280	1.210	1.260	52,000	65,320	1.2562	11.07	11.07	11.25	10.63	11.07	5,917	11.039	4.13%
2006-08-14	0	1.210	1.200	1.250	1.210	1.260	240,000	296,800	1.2367	10.63	10.55	10.98	10.63	11.07	27,310	10.868	-3.97%
2006-08-11	0	1.260	1.250	1.290	1.200	1.260	144,000	175,280	1.2172	11.07	10.98	11.34	10.55	11.07	16,386	10.697	5.00%
2006-08-10	0	1.200	1.200	1.250	1.200	1.230	136,000	164,360	1.2085	10.55	10.55	10.98	10.55	10.81	15,476	10.620	-6.98%
2006-08-09	0	1.290	1.220	1.290	1.180	1.300	84,000	106,560	1.2686	11.34	10.72	11.34	10.37	11.42	9,559	11.148	9.32%
2006-08-08	0	1.180	1.160	1.200	1.180	1.220	284,000	340,600	1.1993	10.37	10.19	10.55	10.37	10.72	32,317	10.539	-3.28%
2006-08-07	0	1.220	1.200	1.240	1.200	1.320	304,000	379,720	1.2491	10.72	10.55	10.90	10.55	11.60	34,593	10.977	-6.87%
2006-08-04	0	1.310	1.310	1.360	1.310	1.310	4,000	5,240	1.3100	11.51	11.51	11.95	11.51	11.51	455	11.512	-4.38%
2006-08-03	0	1.370	1.350	1.370	1.350	1.390	140,000	191,920	1.3709	12.04	11.86	12.04	11.86	12.22	15,931	12.047	-0.72%
2006-08-02	0	1.380	1.380	1.410	1.380	1.420	148,000	208,680	1.4100	12.13	12.13	12.39	12.13	12.48	16,841	12.391	-2.82%
2006-08-01	0	1.420	1.390	1.420	1.410	1.430	168,000	238,400	1.4190	12.48	12.22	12.48	12.39	12.57	19,117	12.470	0.00%
2006-07-31	0	1.420	1.320	1.420	1.390	1.420	92,000	129,520	1.4078	12.48	11.60	12.48	12.22	12.48	10,469	12.372	1.43%
2006-07-28	0	1.400	1.380	1.400	1.400	1.440	72,000	101,800	1.4139	12.30	12.13	12.30	12.30	12.65	8,193	12.425	-3.45%
2006-07-27	0	1.450	1.440	1.470	1.430	1.450	120,000	173,600	1.4467	12.74	12.65	12.92	12.57	12.74	13,655	12.713	-1.36%
2006-07-26	0	1.470	1.470	1.500	1.420	1.480	132,000	193,040	1.4624	12.92	12.92	13.18	12.48	13.01	15,021	12.852	-2.00%
2006-07-25	0	1.500	1.470	1.500	1.460	1.500	52,000	77,280	1.4862	13.18	12.92	13.18	12.83	13.18	5,917	13.060	2.04%
2006-07-24	0	1.470	1.470	1.500	1.460	1.500	100,000	147,360	1.4736	12.92	12.92	13.18	12.83	13.18	11,379	12.950	-0.68%
2006-07-21	0	1.480	1.470	1.520	1.470	1.480	44,000	64,800	1.4727	13.01	12.92	13.36	12.92	13.01	5,007	12.942	-2.63%
2006-07-20	0	1.520	1.520	1.540	1.460	1.520	184,000	276,480	1.5026	13.36	13.36	13.53	12.83	13.36	20,938	13.205	2.01%
2006-07-19	0	1.490	1.490	1.520	1.490	1.490	28,000	41,720	1.4900	13.09	13.09	13.36	13.09	13.09	3,186	13.094	-0.67%
2006-07-18	0	1.500	1.500	1.540	1.500	1.560	40,000	60,440	1.5110	13.18	13.18	13.53	13.18	13.71	4,552	13.278	1.35%
2006-07-17	0	1.480	1.480	1.500	1.460	1.500	68,000	101,440	1.4918	13.01	13.01	13.18	12.83	13.18	7,738	13.109	-1.33%
2006-07-14	0	1.500	1.500	1.510	1.500	1.520	140,000	211,360	1.5097	13.18	13.18	13.27	13.18	13.36	15,931	13.267	-1.96%
2006-07-13	0	1.530	1.530	1.580	1.530	1.620	116,000	182,080	1.5697	13.45	13.45	13.88	13.45	14.24	13,200	13.794	-5.56%
2006-07-12	0	1.620	1.580	1.620	1.480	1.620	344,000	533,400	1.5506	14.24	13.88	14.24	13.01	14.24	39,145	13.626	9.46%
2006-07-11	0	1.480	1.460	1.500	1.480	1.490	44,000	65,320	1.4845	13.01	12.83	13.18	13.01	13.09	5,007	13.046	-2.63%
2006-07-10	0	1.520	1.510	1.530	1.490	1.520	156,000	234,640	1.5041	13.36	13.27	13.45	13.09	13.36	17,752	13.218	-3.80%
2006-07-07	0	1.580	1.570	1.580	1.510	1.580	36,000	55,760	1.5489	13.88	13.80	13.88	13.27	13.88	4,097	13.611	0.00%
2006-07-06	0	1.580	1.550	1.640	1.580	1.580	24,000	37,920	1.5800	13.88	13.62	14.41	13.88	13.88	2,731	13.885	0.00%
2006-07-05	0	1.580	1.510	1.590	1.500	1.580	28,000	42,760	1.5271	13.88	13.27	13.97	13.18	13.88	3,186	13.420	-1.25%
2006-07-04	0	1.600	1.600	1.630	1.550	1.600	48,000	75,880	1.5808	14.06	14.06	14.32	13.62	14.06	5,462	13.892	0.00%
2006-07-03	0	1.600	1.580	1.630	1.600	1.600	8,000	12,800	1.6000	14.06	13.88	14.32	14.06	14.06	910	14.061	-1.84%
2006-06-30	0	1.630	1.630	1.660	1.630	1.700	168,000	279,520	1.6638	14.32	14.32	14.59	14.32	14.94	19,117	14.621	-1.21%
2006-06-29	0	1.650	1.610	1.650	1.600	1.670	100,000	164,520	1.6452	14.50	14.15	14.50	14.06	14.68	11,379	14.458	3.12%
2006-06-28	0	1.600	1.580	1.680	1.600	1.600	60,000	96,000	1.6000	14.06	13.88	14.76	14.06	14.06	6,828	14.061	-2.44%
2006-06-27	0	1.640	1.620	1.680	1.620	1.680	284,000	475,680	1.6749	14.41	14.24	14.76	14.24	14.76	32,317	14.719	0.00%
2006-06-26	0	1.640	1.580	1.650	-	-	0	0	-	14.41	13.88	14.50	-	-	0	-	0.00%
2006-06-23	0	1.640	1.620	1.660	1.600	1.640	96,000	154,720	1.6117	14.41	14.24	14.59	14.06	14.41	10,924	14.163	-1.20%
2006-06-22	0	1.660	1.650	1.670	1.660	1.680	400,000	667,800	1.6695	14.59	14.50	14.68	14.59	14.76	45,517	14.671	2.47%
2006-06-21	0	1.620	1.610	1.630	1.600	1.650	100,400	162,344	1.6170	14.24	14.15	14.32	14.06	14.50	11,425	14.210	0.62%
2006-06-20	0	1.610	1.600	1.610	1.600	1.670	84,000	136,360	1.6233	14.15	14.06	14.15	14.06	14.68	9,559	14.266	-3.59%
2006-06-19	0	1.670	1.630	1.670	1.620	1.690	120,000	198,440	1.6537	14.68	14.32	14.68	14.24	14.85	13,655	14.532	-1.18%
2006-06-16	0	1.690	1.670	1.710	1.630	1.720	588,000	991,920	1.6869	14.85	14.68	15.03	14.32	15.12	66,910	14.825	6.96%
2006-06-15	0	1.580	1.580	1.630	1.490	1.580	344,000	530,400	1.5419	13.88	13.88	14.32	13.09	13.88	39,145	13.550	6.04%
2006-06-14	0	1.490	1.480	1.510	1.490	1.590	240,000	370,160	1.5423	13.09	13.01	13.27	13.09	13.97	27,310	13.554	-3.87%
2006-06-13	0	1.550	1.580	1.590	1.540	1.720	648,000	1,054,240	1.6269	13.62	13.88	13.97	13.53	15.12	73,738	14.297	-10.40%
2006-06-12	0	1.730	1.730	1.780	1.670	1.790	200,000	345,840	1.7292	15.20	15.20	15.64	14.68	15.73	22,759	15.196	-3.35%
2006-06-09	0	1.790	1.760	1.790	1.760	1.790	324,000	575,880	1.7774	15.73	15.47	15.73	15.47	15.73	36,869	15.620	0.00%
2006-06-08	0	1.790	1.760	1.810	1.750	1.860	944,000	1,691,160	1.7915	15.73	15.47	15.91	15.38	16.35	107,421	15.743	-4.79%
2006-06-07	0	1.880	1.850	1.880	1.880	2.000	420,000	801,680	1.9088	16.52	16.26	16.52	16.52	17.58	47,793	16.774	-5.05%
2006-06-06	0	1.980	1.980	2.000	1.960	1.980	60,000	118,400	1.9733	17.40	17.40	17.58	17.22	17.40	6,828	17.341	-1.00%
2006-06-05	0	2.000	2.000	2.025	2.000	2.025	180,000	361,700	2.0094	17.58	17.58	17.80	17.58	17.80	20,483	17.659	0.00%
2006-06-02	0	2.000	2.000	2.025	1.970	2.025	256,000	510,780	1.9952	17.58	17.58	17.80	17.31	17.80	29,131	17.534	0.00%
2006-06-01	0	2.000	1.970	2.025	1.980	2.125	312,000	638,000	2.0449	17.58	17.31	17.80	17.40	18.67	35,503	17.970	-4.76%
2006-05-30	0	2.100	2.025	2.100	1.950	2.150	712,000	1,477,740	2.0755	18.45	17.80	18.45	17.14	18.89	81,021	18.239	3.70%
2006-05-29	0	2.025	2.000	2.050	2.000	2.150	656,000	1,350,000	2.0579	17.80	17.58	18.02	17.58	18.89	74,648	18.085	-3.57%
2006-05-26	0	2.100	2.050	2.100	2.050	2.200	1,832,000	3,863,100	2.1087	18.45	18.02	18.45	18.02	19.33	208,469	18.531	3.70%
2006-05-25	0	2.025	2.025	2.050	1.900	2.250	3,824,000	7,965,080	2.0829	17.80	17.80	18.02	16.70	19.77	435,145	18.304	9.46%
2006-05-24	0	1.850	1.850	1.880	1.850	1.920	344,000	651,720	1.8945	16.26	16.26	16.52	16.26	16.87	39,145	16.649	0.54%
2006-05-23	0	1.840	1.810	1.840	1.810	1.880	232,000	426,360	1.8378	16.17	15.91	16.17	15.91	16.52	26,400	16.150	-0.54%
2006-05-22	0	1.850	1.800	1.850	1.800	2.050	1,532,000	2,902,920	1.8949	16.26	15.82	16.26	15.82	18.02	174,331	16.652	-9.76%
2006-05-19	0	2.050	2.000	2.075	2.000	2.125	520,000	1,068,700	2.0552	18.02	17.58	18.23	17.58	18.67	59,172	18.061	-1.20%
2006-05-18	0	2.075	2.075	2.100	2.025	2.100	704,000	1,453,500	2.0646	18.23	18.23	18.45	17.80	18.45	80,110	18.144	-4.60%
2006-05-17	0	2.175	2.150	2.200	2.125	2.275	1,328,000	2,927,600	2.2045	19.11	18.89	19.33	18.67	19.99	151,117	19.373	6.10%
2006-05-16	0	2.050	2.050	2.075	2.025	2.250	788,000	1,658,400	2.1046	18.02	18.02	18.23	17.80	19.77	89,669	18.495	-2.38%
2006-05-15	0	2.100	2.075	2.100	2.100	2.250	1,228,000	2,637,000	2.1474	18.45	18.23	18.45	18.45	19.77	139,738	18.871	-8.70%
2006-05-12	0	2.300	2.250	2.300	2.200	2.300	612,000	1,388,800	2.2693	20.21	19.77	20.21	19.33	20.21	69,641	19.942	0.00%
2006-05-11	0	2.300	2.275	2.300	2.175	2.350	808,000	1,842,800	2.2807	20.21	19.99	20.21	19.11	20.65	91,945	20.042	8.24%
2006-05-10	0	2.125	2.125	2.200	2.125	2.250	408,000	899,700	2.2051	18.67	18.67	19.33	18.67	19.77	46,428	19.379	-5.56%
2006-05-09	0	2.250	2.225	2.250	2.225	2.275	316,000	709,100	2.2440	19.77	19.55	19.77	19.55	19.99	35,959	19.720	-2.17%
2006-05-08	0	2.300	2.275	2.300	2.225	2.375	640,000	1,463,600	2.2869	20.21	19.99	20.21	19.55	20.87	72,828	20.097	-2.13%
2006-05-04	0	2.350	2.325	2.350	2.200	2.400	528,800	1,232,780	2.3313	20.65	20.43	20.65	19.33	21.09	60,174	20.487	2.17%
2006-05-03	0	2.300	2.250	2.300	2.225	2.500	1,220,000	2,924,900	2.3975	20.21	19.77	20.21	19.55	21.97	138,828	21.069	-6.12%
2006-05-02	0	2.450	2.425	2.450	2.200	2.475	1,624,000	3,810,900	2.3466	21.53	21.31	21.53	19.33	21.75	184,800	20.622	16.67%
2006-04-28	0	2.100	2.100	2.150	2.000	2.175	716,000	1,483,400	2.0718	18.45	18.45	18.89	17.58	19.11	81,476	18.207	-3.45%
2006-04-27	0	2.175	2.175	2.225	2.075	2.325	1,496,000	3,337,800	2.2311	19.11	19.11	19.55	18.23	20.43	170,234	19.607	2.35%
2006-04-26	0	2.125	2.100	2.150	1.920	2.200	1,172,000	2,457,900	2.0972	18.67	18.45	18.89	16.87	19.33	133,366	18.430	7.32%
2006-04-25	0	1.980	1.970	1.990	1.860	2.125	1,628,000	3,199,620	1.9654	17.40	17.31	17.49	16.35	18.67	185,255	17.271	-6.82%
2006-04-24	0	2.125	2.125	2.150	2.100	2.250	1,096,000	2,361,300	2.1545	18.67	18.67	18.89	18.45	19.77	124,717	18.933	-9.57%
2006-04-21	0	2.350	2.350	2.375	2.325	2.400	384,000	909,000	2.3672	20.65	20.65	20.87	20.43	21.09	43,697	20.803	-1.05%
2006-04-20	0	2.375	2.375	2.400	2.150	2.450	1,912,000	4,367,500	2.2843	20.87	20.87	21.09	18.89	21.53	217,572	20.074	1.06%
2006-04-19	0	2.350	2.300	2.350	2.300	2.450	1,236,000	2,905,800	2.3510	20.65	20.21	20.65	20.21	21.53	140,648	20.660	-4.08%
2006-04-18	0	2.450	2.400	2.500	2.375	2.575	1,132,000	2,768,900	2.4460	21.53	21.09	21.97	20.87	22.63	128,814	21.495	-3.92%
2006-04-13	0	2.550	2.550	2.575	2.350	2.650	2,304,200	5,837,990	2.5336	22.41	22.41	22.63	20.65	23.29	262,202	22.265	7.37%
2006-04-12	0	2.375	2.350	2.375	2.225	2.625	3,352,000	7,948,400	2.3712	20.87	20.65	20.87	19.55	23.07	381,434	20.838	-9.52%
2006-04-11	0	2.625	2.625	2.650	2.625	2.850	2,776,000	7,500,400	2.7019	23.07	23.07	23.29	23.07	25.05	315,890	23.744	-8.70%
2006-04-10	0	2.875	2.850	2.900	2.775	2.950	1,064,000	3,052,600	2.8690	25.27	25.05	25.48	24.39	25.92	121,076	25.212	0.00%
2006-04-07	0	2.875	2.850	2.875	2.775	3.150	9,256,400	27,557,580	2.9771	25.27	25.05	25.27	24.39	27.68	1,053,314	26.163	-0.86%
2006-04-06	0	2.900	2.850	2.875	2.700	3.050	7,955,000	23,217,250	2.9186	25.48	25.05	25.27	23.73	26.80	905,224	25.648	10.48%
2006-04-04	0	2.625	2.625	2.700	2.425	2.950	8,004,000	21,691,600	2.7101	23.07	23.07	23.73	21.31	25.92	910,800	23.816	11.70%
2006-04-03	0	2.350	2.350	2.375	2.200	2.500	4,236,000	10,003,600	2.3616	20.65	20.65	20.87	19.33	21.97	482,028	20.753	0.00%
2006-03-31	0	2.350	2.325	2.350	1.840	2.550	8,020,000	17,199,480	2.1446	20.65	20.43	20.65	16.17	22.41	912,621	18.846	18.09%
2006-03-30	0	1.990	1.980	2.000	1.940	2.050	2,296,000	4,589,140	1.9988	17.49	17.40	17.58	17.05	18.02	261,269	17.565	2.58%
2006-03-29	0	1.940	1.940	1.950	1.880	2.000	2,192,000	4,265,360	1.9459	17.05	17.05	17.14	16.52	17.58	249,434	17.100	-2.51%
2006-03-28	0	1.990	1.990	2.000	1.820	2.100	5,528,552	10,960,334	1.9825	17.49	17.49	17.58	15.99	18.45	629,111	17.422	9.94%
2006-03-27	0	1.810	1.810	1.830	1.810	1.910	1,388,000	2,575,720	1.8557	15.91	15.91	16.08	15.91	16.78	157,945	16.308	0.56%
2006-03-24	0	1.800	1.790	1.820	1.780	1.890	2,088,000	3,814,400	1.8268	15.82	15.73	15.99	15.64	16.61	237,600	16.054	0.00%
2006-03-23	0	1.800	1.790	1.830	1.750	1.960	1,856,000	3,479,080	1.8745	15.82	15.73	16.08	15.38	17.22	211,200	16.473	-2.70%
2006-03-22	0	1.850	1.840	1.860	1.610	2.050	4,920,000	9,148,860	1.8595	16.26	16.17	16.35	14.15	18.02	559,862	16.341	3.35%
2006-03-21	0	1.790	1.770	1.800	1.750	2.150	5,756,000	10,792,700	1.8750	15.73	15.55	15.82	15.38	18.89	654,993	16.478	-13.73%
2006-03-20	0	2.075	2.075	2.125	1.800	2.300	8,952,000	19,150,620	2.1393	18.23	18.23	18.67	15.82	20.21	1,018,676	18.800	18.57%
2006-03-17	0	1.750	1.730	1.750	1.300	1.790	10,340,000	16,632,000	1.6085	15.38	15.20	15.38	11.42	15.73	1,176,621	14.135	29.63%
2006-03-16	0	1.350	1.330	1.350	1.200	1.490	6,582,000	9,037,240	1.3730	11.86	11.69	11.86	10.55	13.09	748,986	12.066	14.41%
2006-03-15	0	1.180	1.180	1.190	1.010	1.220	4,788,000	5,388,920	1.1255	10.37	10.37	10.46	8.876	10.72	544,841	9.8908	11.32%
2006-03-14	0	1.060	1.030	1.050	0.930	1.080	2,977,000	3,065,560	1.0297	9.315	9.052	9.227	8.173	9.491	338,762	9.0493	8.16%
2006-03-13	0	0.980	0.960	0.980	0.900	1.020	3,699,400	3,549,788	0.9596	8.612	8.436	8.612	7.909	8.964	420,966	8.4325	-2.00%
2006-03-10	0	1.000	1.020	1.030	0.730	1.120	8,107,800	8,064,566	0.9947	8.788	8.964	9.052	6.415	9.842	922,612	8.7410	36.99%
2006-03-09	0	0.730	0.700	0.740	0.700	0.750	332,000	236,400	0.7120	6.415	6.152	6.503	6.152	6.591	37,779	6.2574	-2.67%
2006-03-08	0	0.750	0.700	0.750	0.700	0.760	268,000	192,360	0.7178	6.591	6.152	6.591	6.152	6.679	30,497	6.3076	-1.32%
2006-03-07	0	0.760	0.760	0.770	0.730	0.820	644,000	497,400	0.7724	6.679	6.679	6.767	6.415	7.206	73,283	6.7874	-3.80%
2006-03-06	0	0.790	0.790	0.880	0.790	0.830	260,000	208,040	0.8002	6.942	6.942	7.733	6.942	7.294	29,586	7.0317	-8.14%
2006-03-03	0	0.860	0.800	0.860	0.830	0.880	380,000	327,400	0.8616	7.558	7.030	7.558	7.294	7.733	43,241	7.5715	-2.27%
2006-03-02	0	0.880	0.850	0.900	0.870	0.970	452,000	424,080	0.9382	7.733	7.470	7.909	7.645	8.524	51,434	8.2451	0.00%
2006-03-01	0	0.880	0.880	0.920	0.880	0.940	232,000	209,280	0.9021	7.733	7.733	8.085	7.733	8.261	26,400	7.9273	-6.38%
2006-02-28	0	0.940	0.890	0.940	0.920	0.970	146,000	135,880	0.9307	8.261	7.821	8.261	8.085	8.524	16,614	8.1787	-3.09%
2006-02-27	0	0.970	0.910	0.970	0.930	0.970	88,000	84,440	0.9595	8.524	7.997	8.524	8.173	8.524	10,014	8.4324	4.30%
2006-02-24	0	0.930	0.930	0.950	0.820	0.930	468,000	411,120	0.8785	8.173	8.173	8.348	7.206	8.173	53,255	7.7198	12.05%
2006-02-23	0	0.830	0.830	0.860	0.820	0.870	380,000	317,400	0.8353	7.294	7.294	7.558	7.206	7.645	43,241	7.3402	-6.74%
2006-02-22	0	0.890	0.840	0.900	0.870	0.930	328,000	291,320	0.8882	7.821	7.382	7.909	7.645	8.173	37,324	7.8051	0.00%
2006-02-21	0	0.890	0.860	0.890	0.880	1.080	1,152,000	1,099,240	0.9542	7.821	7.558	7.821	7.733	9.491	131,090	8.3854	-16.82%
2006-02-20	0	1.070	1.050	1.070	0.850	1.140	2,648,000	2,717,720	1.0263	9.403	9.227	9.403	7.470	10.02	301,324	9.0193	27.38%
2006-02-17	0	0.840	0.830	0.880	0.740	0.840	680,000	530,560	0.7802	7.382	7.294	7.733	6.503	7.382	77,379	6.8566	16.67%
2006-02-16	0	0.720	0.670	0.720	0.700	0.720	52,000	36,640	0.7046	6.327	5.888	6.327	6.152	6.327	5,917	6.1921	10.77%
2006-02-15	0	0.650	0.650	0.720	0.650	0.650	112,000	72,800	0.6500	5.712	5.712	6.327	5.712	5.712	12,745	5.7121	0.00%
2006-02-14	0	0.650	0.650	0.730	0.650	0.650	36,000	23,400	0.6500	5.712	5.712	6.415	5.712	5.712	4,097	5.7121	0.00%
2006-02-13	0	0.650	0.650	0.710	0.650	0.650	188,000	122,200	0.6500	5.712	5.712	6.239	5.712	5.712	21,393	5.7121	-5.80%
2006-02-10	0	0.690	0.690	0.710	0.690	0.700	144,000	99,920	0.6939	6.064	6.064	6.239	6.064	6.152	16,386	6.0978	-1.43%
2006-02-09	0	0.700	0.690	0.710	0.700	0.700	76,000	53,200	0.7000	6.152	6.064	6.239	6.152	6.152	8,648	6.1515	-1.41%
2006-02-08	0	0.710	0.690	0.720	0.690	0.730	300,000	210,720	0.7024	6.239	6.064	6.327	6.064	6.415	34,138	6.1726	0.00%
2006-02-07	0	0.710	0.710	0.720	0.700	0.750	269,600	192,008	0.7122	6.239	6.239	6.327	6.152	6.591	30,679	6.2587	-1.39%
2006-02-06	0	0.720	0.710	0.780	0.700	0.790	188,000	140,080	0.7451	6.327	6.239	6.855	6.152	6.942	21,393	6.5479	7.46%
2006-02-03	0	0.670	0.670	0.700	0.660	0.670	80,000	53,200	0.6650	5.888	5.888	6.152	5.800	5.888	9,103	5.8439	1.52%
2006-02-02	0	0.660	0.660	0.710	-	-	0	0	-	5.800	5.800	6.239	-	-	0	-	0.00%
2006-02-01	0	0.660	0.660	0.720	0.650	0.650	40,000	26,000	0.6500	5.800	5.800	6.327	5.712	5.712	4,552	5.7121	-5.71%
2006-01-27	0	0.700	0.670	0.730	0.650	0.700	124,000	83,040	0.6697	6.152	5.888	6.415	5.712	6.152	14,110	5.8850	2.94%
2006-01-26	0	0.680	0.640	0.680	0.630	0.680	164,000	105,520	0.6434	5.976	5.624	5.976	5.536	5.976	18,662	5.6542	0.00%
2006-01-25	0	0.680	0.660	0.700	0.640	0.680	148,000	96,640	0.6530	5.976	5.800	6.152	5.624	5.976	16,841	5.7382	-1.45%
2006-01-24	0	0.690	0.640	0.690	0.610	0.700	224,000	150,400	0.6714	6.064	5.624	6.064	5.361	6.152	25,490	5.9004	7.81%
2006-01-23	0	0.640	0.590	0.660	-	-	0	0	-	5.624	5.185	5.800	-	-	0	-	0.00%
2006-01-20	0	0.640	0.620	0.650	0.640	0.640	16,000	10,240	0.6400	5.624	5.448	5.712	5.624	5.624	1,821	5.6242	-1.54%
2006-01-19	0	0.650	0.620	0.680	0.630	0.650	144,000	92,080	0.6394	5.712	5.448	5.976	5.536	5.712	16,386	5.6194	1.56%
2006-01-18	0	0.640	0.610	0.680	-	-	0	0	-	5.624	5.361	5.976	-	-	0	-	0.00%
2006-01-17	0	0.640	0.640	0.680	0.640	0.640	56,000	35,840	0.6400	5.624	5.624	5.976	5.624	5.624	6,372	5.6242	0.00%
2006-01-16	0	0.640	0.610	0.690	-	-	0	0	-	5.624	5.361	6.064	-	-	0	-	0.00%
2006-01-13	0	0.640	0.640	0.660	0.630	0.670	224,000	143,480	0.6405	5.624	5.624	5.800	5.536	5.888	25,490	5.6290	-3.03%
2006-01-12	0	0.660	0.660	0.670	0.640	0.650	134,000	86,140	0.6428	5.800	5.800	5.888	5.624	5.712	15,248	5.6492	0.00%
2006-01-11	0	0.660	0.660	0.680	0.650	0.790	144,000	99,640	0.6919	5.800	5.800	5.976	5.712	6.942	16,386	6.0807	-2.94%
2006-01-10	0	0.680	0.690	0.730	0.610	0.750	252,000	166,080	0.6590	5.976	6.064	6.415	5.361	6.591	28,676	5.7916	13.33%
2006-01-09	0	0.600	0.600	0.610	0.560	0.600	88,000	50,440	0.5732	5.273	5.273	5.361	4.921	5.273	10,014	5.0371	5.26%
2006-01-06	0	0.570	0.570	0.620	-	-	0	0	-	5.009	5.009	5.448	-	-	0	-	1.79%
2006-01-05	0	0.560	0.560	0.630	0.560	0.560	80,000	44,800	0.5600	4.921	4.921	5.536	4.921	4.921	9,103	4.9212	0.00%
2006-01-04	0	0.560	0.560	0.600	0.560	0.560	36,000	20,160	0.5600	4.921	4.921	5.273	4.921	4.921	4,097	4.9212	3.70%
2006-01-03	0	0.540	0.540	0.590	0.540	0.580	20,000	11,120	0.5560	4.745	4.745	5.185	4.745	5.097	2,276	4.8861	-6.90%
2005-12-30	0	0.580	0.540	0.580	0.580	0.580	36,000	20,880	0.5800	5.097	4.745	5.097	5.097	5.097	4,097	5.0970	-3.33%
2005-12-29	0	0.600	0.540	0.600	0.580	0.600	56,000	32,880	0.5871	5.273	4.745	5.273	5.097	5.273	6,372	5.1597	3.45%
2005-12-28	0	0.580	0.580	0.700	0.580	0.580	12,000	6,960	0.5800	5.097	5.097	6.152	5.097	5.097	1,366	5.0970	5.45%
2005-12-23	0	0.550	0.550	0.600	0.550	0.550	16,000	8,800	0.5500	4.833	4.833	5.273	4.833	4.833	1,821	4.8333	0.00%
2005-12-22	0	0.550	0.530	0.580	-	-	0	0	-	4.833	4.658	5.097	-	-	0	-	0.00%
2005-12-21	0	0.550	0.540	0.650	-	-	0	0	-	4.833	4.745	5.712	-	-	0	-	0.00%
2005-12-20	0	0.550	0.550	0.600	0.550	0.550	136,000	74,800	0.5500	4.833	4.833	5.273	4.833	4.833	15,476	4.8333	0.00%
2005-12-19	0	0.550	0.530	0.650	-	-	0	0	-	4.833	4.658	5.712	-	-	0	-	0.00%
2005-12-16	0	0.550	0.550	0.620	0.550	0.600	176,000	102,840	0.5843	4.833	4.833	5.448	4.833	5.273	20,028	5.1349	0.00%
2005-12-15	0	0.550	0.550	0.600	0.550	0.560	128,000	70,800	0.5531	4.833	4.833	5.273	4.833	4.921	14,566	4.8608	0.00%
2005-12-14	0	0.550	0.550	0.660	0.550	0.550	60,000	33,000	0.5500	4.833	4.833	5.800	4.833	4.833	6,828	4.8333	-5.17%
2005-12-13	0	0.580	0.570	0.600	0.580	0.580	176,000	102,080	0.5800	5.097	5.009	5.273	5.097	5.097	20,028	5.0970	-3.33%
2005-12-12	0	0.600	0.570	0.650	-	-	0	0	-	5.273	5.009	5.712	-	-	0	-	0.00%
2005-12-09	0	0.600	0.600	0.680	0.600	0.620	168,000	101,600	0.6048	5.273	5.273	5.976	5.273	5.448	19,117	5.3146	1.69%
2005-12-08	0	0.590	0.570	0.620	0.590	0.590	16,000	9,440	0.5900	5.185	5.009	5.448	5.185	5.185	1,821	5.1848	-1.67%
2005-12-07	0	0.600	0.560	0.650	0.600	0.600	60,000	36,000	0.6000	5.273	4.921	5.712	5.273	5.273	6,828	5.2727	0.00%
2005-12-06	0	0.600	0.580	0.620	0.600	0.600	28,000	16,800	0.6000	5.273	5.097	5.448	5.273	5.273	3,186	5.2727	0.00%
2005-12-05	0	0.600	0.600	0.660	0.580	0.580	84,000	48,720	0.5800	5.273	5.273	5.800	5.097	5.097	9,559	5.0970	0.00%
2005-12-02	0	0.600	0.600	0.650	0.550	0.640	76,000	44,960	0.5916	5.273	5.273	5.712	4.833	5.624	8,648	5.1987	7.14%
2005-12-01	0	0.560	0.560	0.620	0.550	0.620	60,000	34,080	0.5680	4.921	4.921	5.448	4.833	5.448	6,828	4.9915	-6.67%
2005-11-30	0	0.600	0.520	0.640	-	-	0	0	-	5.273	4.570	5.624	-	-	0	-	0.00%
2005-11-29	0	0.600	0.580	0.650	0.600	0.600	64,000	41,040	0.6413	5.273	5.097	5.712	5.273	5.273	7,283	5.6352	3.45%
2005-11-28	0	0.580	0.580	0.660	0.580	0.580	20,000	11,600	0.5800	5.097	5.097	5.800	5.097	5.097	2,276	5.0970	5.45%
2005-11-25	0	0.550	0.550	0.620	0.550	0.620	32,000	18,040	0.5638	4.833	4.833	5.448	4.833	5.448	3,641	4.9542	-12.70%
2005-11-24	0	0.630	0.570	0.680	-	-	0	0	-	5.536	5.009	5.976	-	-	0	-	0.00%
2005-11-23	0	0.630	0.570	0.690	-	-	0	0	-	5.536	5.009	6.064	-	-	0	-	0.00%
2005-11-22	0	0.630	0.630	0.690	0.560	0.600	24,000	14,240	0.5933	5.536	5.536	6.064	4.921	5.273	2,731	5.2141	-1.56%
2005-11-21	0	0.640	0.520	0.710	-	-	0	0	-	5.624	4.570	6.239	-	-	0	-	0.00%
2005-11-18	0	0.640	0.580	0.650	0.640	0.660	36,000	23,360	0.6489	5.624	5.097	5.712	5.624	5.800	4,097	5.7024	-3.03%
2005-11-17	0	0.660	0.590	0.660	-	-	0	0	-	5.800	5.185	5.800	-	-	0	-	0.00%
2005-11-16	0	0.660	0.540	0.700	-	-	0	0	-	5.800	4.745	6.152	-	-	0	-	0.00%
2005-11-15	0	0.660	0.550	0.660	-	-	0	0	-	5.800	4.833	5.800	-	-	0	-	0.00%
2005-11-14	0	0.660	0.600	0.660	-	-	0	0	-	5.800	5.273	5.800	-	-	0	-	-5.71%
2005-11-11	0	0.700	0.650	0.700	0.650	0.720	292,000	197,680	0.6770	6.152	5.712	6.152	5.712	6.327	33,228	5.9493	7.69%
2005-11-10	0	0.650	0.570	0.650	0.580	0.660	132,000	84,800	0.6424	5.712	5.009	5.712	5.097	5.800	15,021	5.6455	10.17%
2005-11-09	0	0.590	0.560	0.630	0.590	0.590	80,000	47,200	0.5900	5.185	4.921	5.536	5.185	5.185	9,103	5.1848	7.27%
2005-11-08	0	0.550	0.550	0.590	0.550	0.590	36,000	20,600	0.5722	4.833	4.833	5.185	4.833	5.185	4,097	5.0286	-6.78%
2005-11-07	0	0.590	0.560	0.590	0.560	0.620	168,000	100,000	0.5952	5.185	4.921	5.185	4.921	5.448	19,117	5.2309	-10.61%
2005-11-04	0	0.660	0.630	0.670	0.590	0.670	228,000	144,160	0.6323	5.800	5.536	5.888	5.185	5.888	25,945	5.5564	11.86%
2005-11-03	0	0.590	0.590	0.640	0.490	0.590	120,000	69,240	0.5770	5.185	5.185	5.624	4.306	5.185	13,655	5.0706	7.27%
2005-11-02	0	0.550	0.490	0.550	-	-	0	0	-	4.833	4.306	4.833	-	-	0	-	-1.79%
2005-11-01	0	0.560	0.470	0.570	0.560	0.570	12,000	6,800	0.5667	4.921	4.130	5.009	4.921	5.009	1,366	4.9798	3.70%
2005-10-31	0	0.540	0.490	0.590	0.540	0.540	12,000	6,480	0.5400	4.745	4.306	5.185	4.745	4.745	1,366	4.7455	0.00%
2005-10-28	0	0.540	0.495	0.540	0.540	0.540	12,000	6,480	0.5400	4.745	4.350	4.745	4.745	4.745	1,366	4.7455	0.00%
2005-10-27	0	0.540	0.510	0.580	0.540	0.540	8,000	4,320	0.5400	4.745	4.482	5.097	4.745	4.745	910	4.7455	0.00%
2005-10-26	0	0.540	0.540	0.550	0.500	0.550	76,000	39,200	0.5158	4.745	4.745	4.833	4.394	4.833	8,648	4.5327	-6.90%
2005-10-25	0	0.580	0.510	0.590	-	-	0	0	-	5.097	4.482	5.185	-	-	0	-	0.00%
2005-10-24	0	0.580	0.580	0.590	0.500	0.590	92,000	47,720	0.5187	5.097	5.097	5.185	4.394	5.185	10,469	4.5582	-6.45%
2005-10-21	0	0.620	0.580	0.620	0.580	0.630	24,000	14,640	0.6100	5.448	5.097	5.448	5.097	5.536	2,731	5.3606	-1.59%
2005-10-20	0	0.630	0.550	0.630	0.630	0.630	4,000	2,520	0.6300	5.536	4.833	5.536	5.536	5.536	455	5.5364	8.62%
2005-10-19	0	0.580	0.520	0.610	-	-	0	0	-	5.097	4.570	5.361	-	-	0	-	0.00%
2005-10-18	0	0.580	0.620	0.630	0.520	0.620	36,000	20,360	0.5656	5.097	5.448	5.536	4.570	5.448	4,097	4.9700	0.00%
2005-10-17	0	0.580	0.550	0.600	0.580	0.580	40,000	22,800	0.5700	5.097	4.833	5.273	5.097	5.097	4,552	5.0091	0.00%
2005-10-14	0	0.580	0.550	0.630	0.580	0.580	24,000	13,920	0.5800	5.097	4.833	5.536	5.097	5.097	2,731	5.0970	-7.94%
2005-10-13	0	0.630	0.580	0.630	-	-	0	0	-	5.536	5.097	5.536	-	-	0	-	0.00%
2005-10-12	0	0.630	0.590	0.650	0.590	0.630	104,000	63,520	0.6108	5.536	5.185	5.712	5.185	5.536	11,834	5.3674	1.61%
2005-10-10	0	0.620	0.620	0.720	0.620	0.620	16,000	9,920	0.6200	5.448	5.448	6.327	5.448	5.448	1,821	5.4485	0.00%
2005-10-07	0	0.620	0.620	0.660	0.620	0.620	24,000	14,880	0.6200	5.448	5.448	5.800	5.448	5.448	2,731	5.4485	-6.06%
2005-10-06	0	0.660	0.620	0.670	-	-	0	0	-	5.800	5.448	5.888	-	-	0	-	0.00%
2005-10-05	0	0.660	0.620	0.660	-	-	0	0	-	5.800	5.448	5.800	-	-	0	-	-1.49%
2005-10-04	0	0.670	0.620	0.670	0.670	0.680	56,000	37,640	0.6721	5.888	5.448	5.888	5.888	5.976	6,372	5.9067	0.00%
2005-10-03	0	0.670	0.610	0.670	-	-	0	0	-	5.888	5.361	5.888	-	-	0	-	-1.47%
2005-09-30	0	0.680	0.630	0.680	0.670	0.680	44,000	29,800	0.6773	5.976	5.536	5.976	5.888	5.976	5,007	5.9518	6.25%
2005-09-29	0	0.640	0.610	0.650	0.630	0.640	44,000	27,960	0.6355	5.624	5.361	5.712	5.536	5.624	5,007	5.5843	1.59%
2005-09-28	0	0.630	0.610	0.630	0.630	0.630	28,000	17,640	0.6300	5.536	5.361	5.536	5.536	5.536	3,186	5.5364	0.00%
2005-09-27	0	0.630	0.600	0.630	0.600	0.640	324,000	205,200	0.6333	5.536	5.273	5.536	5.273	5.624	36,869	5.5657	0.00%
2005-09-26	0	0.630	0.610	0.640	0.630	0.630	60,000	37,800	0.6300	5.536	5.361	5.624	5.536	5.536	6,828	5.5364	-1.56%
2005-09-23	0	0.640	0.580	0.590	0.580	0.640	208,000	124,680	0.5994	5.624	5.097	5.185	5.097	5.624	23,669	5.2677	1.59%
2005-09-22	0	0.630	0.630	0.640	0.620	0.660	116,000	73,640	0.6348	5.536	5.536	5.624	5.448	5.800	13,200	5.5788	-5.97%
2005-09-21	0	0.670	0.650	0.680	0.640	0.670	48,000	31,080	0.6475	5.888	5.712	5.976	5.624	5.888	5,462	5.6902	4.69%
2005-09-20	0	0.640	0.620	0.690	0.640	0.680	188,000	122,680	0.6526	5.624	5.448	6.064	5.624	5.976	21,393	5.7346	-9.86%
2005-09-16	0	0.710	0.680	0.710	0.680	0.710	516,000	357,320	0.6925	6.239	5.976	6.239	5.976	6.239	58,717	6.0854	1.43%
2005-09-15	0	0.700	0.690	0.710	0.680	0.720	460,000	316,960	0.6890	6.152	6.064	6.239	5.976	6.327	52,345	6.0552	-5.41%
2005-09-14	0	0.740	0.710	0.750	-	-	0	0	-	6.503	6.239	6.591	-	-	0	-	0.00%
2005-09-13	0	0.740	0.730	0.760	0.720	0.750	268,000	198,200	0.7396	6.503	6.415	6.679	6.327	6.591	30,497	6.4991	-5.13%
2005-09-12	0	0.780	0.740	0.800	0.780	0.780	52,000	40,560	0.7800	6.855	6.503	7.030	6.855	6.855	5,917	6.8545	0.00%
2005-09-09	0	0.780	0.770	0.820	0.780	0.780	20,000	15,600	0.7800	6.855	6.767	7.206	6.855	6.855	2,276	6.8545	-1.27%
2005-09-08	0	0.790	0.790	0.810	0.790	0.810	216,000	171,400	0.7935	6.942	6.942	7.118	6.942	7.118	24,579	6.9733	0.00%
2005-09-07	0	0.790	0.780	0.790	0.770	0.810	220,000	173,000	0.7864	6.942	6.855	6.942	6.767	7.118	25,034	6.9105	-1.25%
2005-09-06	0	0.800	0.780	0.810	0.800	0.810	124,000	99,840	0.8052	7.030	6.855	7.118	7.030	7.118	14,110	7.0757	-1.23%
2005-09-05	0	0.810	0.800	0.820	0.800	0.810	196,000	157,080	0.8014	7.118	7.030	7.206	7.030	7.118	22,303	7.0429	-1.22%
2005-09-02	0	0.820	0.820	0.840	0.820	0.840	232,000	191,240	0.8243	7.206	7.206	7.382	7.206	7.382	26,400	7.2439	0.00%
2005-09-01	0	0.820	0.810	0.820	-	-	0	0	-	7.206	7.118	7.206	-	-	0	-	0.00%
2005-08-31	0	0.820	0.800	0.840	0.790	0.840	300,000	242,880	0.8096	7.206	7.030	7.382	6.942	7.382	34,138	7.1147	-1.20%
2005-08-30	0	0.830	0.800	0.840	0.820	0.830	60,000	49,600	0.8267	7.294	7.030	7.382	7.206	7.294	6,828	7.2646	5.06%
2005-08-29	0	0.790	0.790	0.820	0.790	0.800	40,000	31,800	0.7950	6.942	6.942	7.206	6.942	7.030	4,552	6.9864	-4.82%
2005-08-26	0	0.830	0.810	0.830	0.820	0.830	60,000	49,400	0.8233	7.294	7.118	7.294	7.206	7.294	6,828	7.2354	1.22%
2005-08-25	0	0.820	0.810	0.840	0.800	0.820	328,000	264,840	0.8074	7.206	7.118	7.382	7.030	7.206	37,324	7.0957	0.00%
2005-08-24	0	0.820	0.810	0.840	0.810	0.820	220,000	180,000	0.8182	7.206	7.118	7.382	7.118	7.206	25,034	7.1901	-3.53%
2005-08-23	0	0.850	0.830	0.860	0.810	0.860	272,000	229,120	0.8424	7.470	7.294	7.558	7.118	7.558	30,952	7.4025	0.00%
2005-08-22	0	0.850	0.820	0.850	0.820	0.850	140,000	118,000	0.8429	7.470	7.206	7.470	7.206	7.470	15,931	7.4069	4.94%
2005-08-19	0	0.810	0.810	0.830	0.800	0.810	104,000	83,280	0.8008	7.118	7.118	7.294	7.030	7.118	11,834	7.0371	1.25%
2005-08-18	0	0.800	0.780	0.820	0.800	0.840	440,000	361,640	0.8219	7.030	6.855	7.206	7.030	7.382	50,069	7.2228	-4.76%
2005-08-17	0	0.840	0.820	0.840	0.800	0.840	482,400	394,976	0.8188	7.382	7.206	7.382	7.030	7.382	54,894	7.1953	2.44%
2005-08-16	0	0.820	0.820	0.850	0.820	0.850	180,000	151,840	0.8436	7.206	7.206	7.470	7.206	7.470	20,483	7.4131	-3.53%
2005-08-15	0	0.850	0.850	0.870	0.830	0.850	260,000	218,120	0.8389	7.470	7.470	7.645	7.294	7.470	29,586	7.3724	-5.56%
2005-08-12	0	0.900	0.890	0.900	0.880	0.900	216,000	193,200	0.8944	7.909	7.821	7.909	7.733	7.909	24,579	7.8603	-2.17%
2005-08-11	0	0.920	0.920	0.960	0.900	0.940	220,000	199,760	0.9080	8.085	8.085	8.436	7.909	8.261	25,034	7.9794	2.22%
2005-08-10	0	0.900	0.880	0.910	0.890	0.900	120,000	107,400	0.8950	7.909	7.733	7.997	7.821	7.909	13,655	7.8652	0.00%
2005-08-09	0	0.900	0.900	0.960	0.900	0.980	432,000	394,840	0.9140	7.909	7.909	8.436	7.909	8.612	49,159	8.0320	-10.00%
2005-08-08	0	1.000	0.950	1.000	0.940	1.000	132,000	126,400	0.9576	8.788	8.348	8.788	8.261	8.788	15,021	8.4151	6.38%
2005-08-05	0	0.940	0.950	1.000	0.940	1.090	1,056,000	1,063,880	1.0075	8.261	8.348	8.788	8.261	9.579	120,166	8.8535	-11.32%
2005-08-04	0	1.060	1.030	1.060	0.870	1.090	1,652,000	1,648,120	0.9977	9.315	9.052	9.315	7.645	9.579	187,986	8.7672	24.71%
2005-08-03	0	0.850	0.820	0.850	0.810	0.850	192,000	157,760	0.8217	7.470	7.206	7.470	7.118	7.470	21,848	7.2207	2.41%
2005-08-02	0	0.830	0.820	0.850	0.830	0.850	116,000	97,360	0.8393	7.294	7.206	7.470	7.294	7.470	13,200	7.3758	3.75%
2005-08-01	0	0.800	0.800	0.840	0.800	0.840	120,000	97,000	0.8083	7.030	7.030	7.382	7.030	7.382	13,655	7.1035	-5.88%
2005-07-29	0	0.850	0.830	0.850	0.850	0.850	48,000	40,800	0.8500	7.470	7.294	7.470	7.470	7.470	5,462	7.4697	3.66%
2005-07-28	0	0.820	0.820	0.910	0.820	0.900	28,000	23,960	0.8557	7.206	7.206	7.997	7.206	7.909	3,186	7.5199	-8.89%
2005-07-27	0	0.900	0.810	0.900	0.900	0.900	12,000	10,800	0.9000	7.909	7.118	7.909	7.909	7.909	1,366	7.9091	5.88%
2005-07-26	0	0.850	0.800	0.930	-	-	0	0	-	7.470	7.030	8.173	-	-	0	-	0.00%
2005-07-25	0	0.850	0.800	0.920	-	-	0	0	-	7.470	7.030	8.085	-	-	0	-	0.00%
2005-07-22	0	0.850	0.820	0.900	-	-	0	0	-	7.470	7.206	7.909	-	-	0	-	0.00%
2005-07-21	0	0.850	0.850	0.910	0.850	0.890	80,000	70,480	0.8810	7.470	7.470	7.997	7.470	7.821	9,103	7.7421	-7.61%
2005-07-20	0	0.920	0.850	0.920	0.860	0.930	212,000	188,000	0.8868	8.085	7.470	8.085	7.558	8.173	24,124	7.7930	4.55%
2005-07-19	0	0.880	0.860	0.920	0.880	0.880	60,000	52,680	0.8780	7.733	7.558	8.085	7.733	7.733	6,828	7.7158	0.00%
2005-07-18	0	0.880	0.870	0.900	0.870	0.880	84,000	73,640	0.8767	7.733	7.645	7.909	7.645	7.733	9,559	7.7040	0.00%
2005-07-15	0	0.880	0.880	0.920	0.880	0.920	168,000	152,240	0.9062	7.733	7.733	8.085	7.733	8.085	19,117	7.9635	-4.35%
2005-07-14	0	0.920	0.910	0.930	0.900	0.920	88,000	79,640	0.9050	8.085	7.997	8.173	7.909	8.085	10,014	7.9530	3.37%
2005-07-13	0	0.890	0.880	0.900	0.890	0.890	116,000	103,240	0.8900	7.821	7.733	7.909	7.821	7.821	13,200	7.8212	1.14%
2005-07-12	0	0.880	0.870	0.920	0.880	0.880	24,000	21,120	0.8800	7.733	7.645	8.085	7.733	7.733	2,731	7.7333	-2.22%
2005-07-11	0	0.900	0.900	0.930	0.900	0.930	164,000	150,680	0.9188	7.909	7.909	8.173	7.909	8.173	18,662	8.0741	1.12%
2005-07-08	0	0.890	0.870	0.910	0.870	0.930	176,000	159,080	0.9039	7.821	7.645	7.997	7.645	8.173	20,028	7.9430	-2.20%
2005-07-07	0	0.910	0.900	0.920	0.880	0.950	296,000	267,400	0.9034	7.997	7.909	8.085	7.733	8.348	33,683	7.9388	4.60%
2005-07-06	0	0.870	0.870	0.920	0.870	0.870	60,000	52,200	0.8700	7.645	7.645	8.085	7.645	7.645	6,828	7.6455	-1.14%
2005-07-05	0	0.880	0.870	0.880	0.840	0.900	636,000	552,320	0.8684	7.733	7.645	7.733	7.382	7.909	72,372	7.6316	-2.22%
2005-07-04	0	0.900	0.900	0.940	0.900	0.940	124,000	111,920	0.9026	7.909	7.909	8.261	7.909	8.261	14,110	7.9318	-4.26%
2005-06-30	0	0.940	0.920	0.940	0.870	1.050	1,164,000	1,122,560	0.9644	8.261	8.085	8.261	7.645	9.227	132,455	8.4750	9.30%
2005-06-29	0	0.860	0.850	0.870	0.840	0.870	112,000	95,320	0.8511	7.558	7.470	7.645	7.382	7.645	12,745	7.4791	0.00%
2005-06-28	0	0.860	0.860	0.890	0.780	0.890	792,821	655,145	0.8263	7.558	7.558	7.821	6.855	7.821	90,218	7.2618	0.00%
2005-06-27	0	0.860	0.860	0.920	0.860	0.930	552,000	502,160	0.9097	7.558	7.558	8.085	7.558	8.173	62,814	7.9944	-6.52%
2005-06-24	0	0.920	0.900	0.930	0.890	0.960	608,000	554,760	0.9124	8.085	7.909	8.173	7.821	8.436	69,186	8.0184	-4.17%
2005-06-23	0	0.960	0.960	1.000	0.960	1.070	752,000	764,880	1.0171	8.436	8.436	8.788	8.436	9.403	85,572	8.9384	-12.73%
2005-06-22	0	1.100	1.080	1.110	1.040	1.110	536,000	582,440	1.0866	9.667	9.491	9.755	9.139	9.755	60,993	9.5493	4.76%
2005-06-21	0	1.050	1.050	1.080	1.040	1.050	28,000	29,240	1.0443	9.227	9.227	9.491	9.139	9.227	3,186	9.1771	-4.55%
2005-06-20	0	1.100	1.050	1.100	1.030	1.110	448,000	492,040	1.0983	9.667	9.227	9.667	9.052	9.755	50,979	9.6518	1.85%
2005-06-17	0	1.080	1.050	1.080	1.010	1.080	140,000	148,920	1.0637	9.491	9.227	9.491	8.876	9.491	15,931	9.3478	2.86%
2005-06-16	0	1.050	1.020	1.050	1.010	1.070	96,000	98,840	1.0296	9.227	8.964	9.227	8.876	9.403	10,924	9.0479	1.94%
2005-06-15	0	1.030	1.020	1.030	1.020	1.030	112,000	115,160	1.0282	9.052	8.964	9.052	8.964	9.052	12,745	9.0358	-0.96%
2005-06-14	0	1.040	1.030	1.050	1.040	1.060	292,000	305,440	1.0460	9.139	9.052	9.227	9.139	9.315	33,228	9.1924	-1.89%
2005-06-13	0	1.060	1.030	1.060	1.030	1.060	208,000	216,240	1.0396	9.315	9.052	9.315	9.052	9.315	23,669	9.1360	0.95%
2005-06-10	0	1.050	1.050	1.090	1.040	1.050	72,000	75,280	1.0456	9.227	9.227	9.579	9.139	9.227	8,193	9.1882	-0.94%
2005-06-09	0	1.060	1.040	1.080	1.030	1.110	144,000	151,680	1.0533	9.315	9.139	9.491	9.052	9.755	16,386	9.2566	-0.93%
2005-06-08	0	1.070	1.070	1.100	1.070	1.110	280,000	304,480	1.0874	9.403	9.403	9.667	9.403	9.755	31,862	9.5562	0.00%
2005-06-07	0	1.070	1.040	1.070	1.030	1.090	84,000	89,040	1.0600	9.403	9.139	9.403	9.052	9.579	9,559	9.3152	4.90%
2005-06-06	0	1.020	1.020	1.060	1.020	1.100	220,000	227,360	1.0335	8.964	8.964	9.315	8.964	9.667	25,034	9.0819	-2.86%
2005-06-03	0	1.050	1.050	1.070	1.050	1.090	224,000	239,880	1.0709	9.227	9.227	9.403	9.227	9.579	25,490	9.4109	0.96%
2005-06-02	0	1.040	1.040	1.070	1.030	1.060	152,000	159,560	1.0497	9.139	9.139	9.403	9.052	9.315	17,297	9.2250	-3.70%
2005-06-01	0	1.080	1.060	1.080	1.050	1.110	264,000	282,120	1.0686	9.491	9.315	9.491	9.227	9.755	30,041	9.3910	-2.70%
2005-05-31	0	1.110	1.100	1.110	1.060	1.140	300,000	328,880	1.0963	9.755	9.667	9.755	9.315	10.02	34,138	9.6339	0.91%
2005-05-30	0	1.100	1.090	1.110	1.070	1.150	1,160,000	1,274,680	1.0989	9.667	9.579	9.755	9.403	10.11	132,000	9.6567	-2.65%
2005-05-27	0	1.130	1.120	1.140	1.070	1.300	2,296,000	2,755,160	1.2000	9.930	9.842	10.02	9.403	11.42	261,269	10.545	10.78%
2005-05-26	0	1.020	1.020	1.060	1.020	1.070	812,000	845,520	1.0413	8.964	8.964	9.315	8.964	9.403	92,400	9.1506	-8.11%
2005-05-25	0	1.110	1.090	1.110	1.090	1.300	692,000	820,520	1.1857	9.755	9.579	9.755	9.579	11.42	78,745	10.420	-13.95%
2005-05-24	0	1.290	1.300	1.320	1.290	1.330	268,000	350,480	1.3078	11.34	11.42	11.60	11.34	11.69	30,497	11.492	-5.84%
2005-05-23	0	1.370	1.320	1.370	1.300	1.370	572,000	759,440	1.3277	12.04	11.60	12.04	11.42	12.04	65,090	11.668	-0.72%
2005-05-20	0	1.380	1.380	1.430	1.350	1.460	192,000	265,640	1.3835	12.13	12.13	12.57	11.86	12.83	21,848	12.158	-2.13%
2005-05-19	0	1.410	1.400	1.440	1.400	1.490	572,000	823,840	1.4403	12.39	12.30	12.65	12.30	13.09	65,090	12.657	0.00%
2005-05-18	0	1.410	1.390	1.430	1.310	1.440	604,000	829,800	1.3738	12.39	12.22	12.57	11.51	12.65	68,731	12.073	-4.73%
2005-05-17	0	1.480	1.460	1.530	1.460	1.660	1,028,000	1,578,360	1.5354	13.01	12.83	13.45	12.83	14.59	116,979	13.493	-8.07%
2005-05-13	0	1.610	1.600	1.620	1.610	1.680	516,000	848,000	1.6434	14.15	14.06	14.24	14.15	14.76	58,717	14.442	-0.62%
2005-05-12	0	1.620	1.600	1.650	1.580	1.700	1,120,000	1,840,840	1.6436	14.24	14.06	14.50	13.88	14.94	127,448	14.444	-3.57%
2005-05-11	0	1.680	1.660	1.690	1.650	1.740	728,000	1,214,240	1.6679	14.76	14.59	14.85	14.50	15.29	82,841	14.657	-1.75%
2005-05-10	0	1.710	1.700	1.720	1.700	1.800	708,000	1,248,040	1.7628	15.03	14.94	15.12	14.94	15.82	80,566	15.491	-6.04%
2005-05-09	0	1.820	1.810	1.820	1.780	1.860	768,000	1,393,000	1.8138	15.99	15.91	15.99	15.64	16.35	87,393	15.939	2.25%
2005-05-06	0	1.780	1.770	1.790	1.730	1.960	2,552,000	4,660,560	1.8262	15.64	15.55	15.73	15.20	17.22	290,400	16.049	-8.25%
2005-05-05	0	1.940	1.940	1.970	1.630	1.990	2,962,221	5,515,451	1.8619	17.05	17.05	17.31	14.32	17.49	337,080	16.362	16.17%
2005-05-04	0	1.670	1.690	1.700	1.650	1.720	424,000	711,880	1.6790	14.68	14.85	14.94	14.50	15.12	48,248	14.755	-4.02%
2005-05-03	0	1.740	1.740	1.750	1.730	1.860	644,000	1,134,640	1.7619	15.29	15.29	15.38	15.20	16.35	73,283	15.483	-2.25%
2005-04-29	0	1.780	1.760	1.790	1.550	1.830	2,964,000	5,183,160	1.7487	15.64	15.47	15.73	13.62	16.08	337,283	15.367	11.25%
2005-04-28	0	1.600	1.640	1.650	1.560	1.780	1,688,000	2,807,320	1.6631	14.06	14.41	14.50	13.71	15.64	192,083	14.615	-3.61%
2005-04-27	0	1.660	1.650	1.690	1.620	1.810	684,000	1,182,520	1.7288	14.59	14.50	14.85	14.24	15.91	77,834	15.193	-7.26%
2005-04-26	0	1.790	1.800	1.820	1.730	1.900	1,327,600	2,431,448	1.8315	15.73	15.82	15.99	15.20	16.70	151,072	16.095	0.56%
2005-04-25	0	1.780	1.770	1.800	1.750	2.025	1,348,000	2,462,360	1.8267	15.64	15.55	15.82	15.38	17.80	153,393	16.053	-10.10%
2005-04-22	0	1.980	1.980	2.000	1.910	2.150	2,188,000	4,415,580	2.0181	17.40	17.40	17.58	16.78	18.89	248,979	17.735	-7.91%
2005-04-21	0	2.150	2.125	2.150	1.700	2.275	6,344,000	13,453,080	2.1206	18.89	18.67	18.89	14.94	19.99	721,903	18.636	16.22%
2005-04-20	0	1.850	1.830	1.870	1.820	2.475	5,397,248	11,230,081	2.0807	16.26	16.08	16.43	15.99	21.75	614,170	18.285	-22.11%
2005-04-19	0	2.375	2.375	2.400	2.350	3.050	9,716,000	25,447,300	2.6191	20.87	20.87	21.09	20.65	26.80	1,105,614	23.016	-12.84%
2005-04-18	0	2.725	2.700	2.725	2.200	3.475	20,746,400	60,894,480	2.9352	23.95	23.73	23.95	19.33	30.54	2,360,797	25.794	-2.68%
2005-04-15	0	2.800	2.800	2.825	1.520	3.000	19,747,800	46,981,780	2.3791	24.61	24.61	24.83	13.36	26.36	2,247,163	20.907	89.19%
2005-04-14	0	1.480	1.480	1.550	0.730	1.960	8,713,600	12,965,780	1.4880	13.01	13.01	13.62	6.415	17.22	991,548	13.076	117.65%
2005-04-13	0	0.680	0.660	0.680	-	-	0	0	-	5.976	5.800	5.976	-	-	0	-	-1.45%
2005-04-12	0	0.690	-	0.690	-	-	0	0	-	6.064	-	6.064	-	-	0	-	0.00%
2005-04-11	0	0.690	0.630	0.700	-	-	0	0	-	6.064	5.536	6.152	-	-	0	-	0.00%
2005-04-08	0	0.690	0.650	0.690	-	-	0	0	-	6.064	5.712	6.064	-	-	0	-	0.00%
2005-04-07	0	0.690	0.630	0.690	0.700	0.700	4,000	2,800	0.7000	6.064	5.536	6.064	6.152	6.152	455	6.1515	6.15%
2005-04-06	0	0.650	0.630	0.700	0.650	0.650	64,000	41,600	0.6500	5.712	5.536	6.152	5.712	5.712	7,283	5.7121	-5.80%
2005-04-04	0	0.690	0.640	0.690	-	-	0	0	-	6.064	5.624	6.064	-	-	0	-	-1.43%
2005-04-01	0	0.700	0.620	0.700	0.700	0.700	4,000	2,800	0.7000	6.152	5.448	6.152	6.152	6.152	455	6.1515	6.06%
2005-03-31	0	0.660	-	0.700	-	-	0	0	-	5.800	-	6.152	-	-	0	-	0.00%
2005-03-30	0	0.660	-	0.680	-	-	0	0	-	5.800	-	5.976	-	-	0	-	0.00%
2005-03-29	0	0.660	0.590	0.700	-	-	0	0	-	5.800	5.185	6.152	-	-	0	-	0.00%
2005-03-24	0	0.660	0.660	0.710	-	-	0	0	-	5.800	5.800	6.239	-	-	0	-	4.76%
2005-03-23	0	0.630	0.580	0.630	-	-	0	0	-	5.536	5.097	5.536	-	-	0	-	0.00%
2005-03-22	0	0.630	0.580	0.700	-	-	0	0	-	5.536	5.097	6.152	-	-	0	-	0.00%
2005-03-21	0	0.630	0.630	0.720	0.630	0.630	64,000	40,320	0.6300	5.536	5.536	6.327	5.536	5.536	7,283	5.5364	-1.56%
2005-03-18	0	0.640	0.640	0.720	0.630	0.630	20,000	12,600	0.6300	5.624	5.624	6.327	5.536	5.536	2,276	5.5364	-8.57%
2005-03-17	0	0.700	-	0.700	-	-	20,000	14,000	0.7000	6.152	-	6.152	-	-	2,276	6.1515	0.00%
2005-03-16	0	0.700	0.700	0.720	-	-	44,000	29,480	0.6700	6.152	6.152	6.327	-	-	5,007	5.8879	2.94%
2005-03-15	0	0.680	0.630	0.680	-	-	0	0	-	5.976	5.536	5.976	-	-	0	-	-4.23%
2005-03-14	0	0.710	0.650	0.710	-	-	2,733	1,722	0.6301	6.239	5.712	6.239	-	-	311	5.5370	0.00%
2005-03-11	0	0.710	0.660	0.750	-	-	0	0	-	6.239	5.800	6.591	-	-	0	-	0.00%
2005-03-10	0	0.710	0.660	0.710	-	-	0	0	-	6.239	5.800	6.239	-	-	0	-	-1.39%
2005-03-09	0	0.720	0.690	0.730	0.680	0.720	72,000	51,520	0.7156	6.327	6.064	6.415	5.976	6.327	8,193	6.2882	5.88%
2005-03-08	0	0.680	0.620	0.700	-	-	0	0	-	5.976	5.448	6.152	-	-	0	-	0.00%
2005-03-07	0	0.680	0.620	0.680	0.680	0.680	28,000	19,040	0.6800	5.976	5.448	5.976	5.976	5.976	3,186	5.9758	0.00%
2005-03-04	0	0.680	0.640	0.680	-	-	0	0	-	5.976	5.624	5.976	-	-	0	-	0.00%
2005-03-03	0	0.680	0.650	0.710	-	-	0	0	-	5.976	5.712	6.239	-	-	0	-	0.00%
2005-03-02	0	0.680	0.660	0.690	-	-	0	0	-	5.976	5.800	6.064	-	-	0	-	0.00%
2005-03-01	0	0.680	0.630	0.710	-	-	0	0	-	5.976	5.536	6.239	-	-	0	-	0.00%
2005-02-28	0	0.680	0.680	0.710	0.680	0.680	4,000	2,720	0.6800	5.976	5.976	6.239	5.976	5.976	455	5.9758	0.00%
2005-02-25	0	0.680	0.680	0.720	0.680	0.680	74,800	50,724	0.6781	5.976	5.976	6.327	5.976	5.976	8,512	5.9593	-2.86%
2005-02-24	0	0.700	-	0.730	-	-	0	0	-	6.152	-	6.415	-	-	0	-	0.00%
2005-02-23	0	0.700	0.600	0.720	-	-	28,000	19,040	0.6800	6.152	5.273	6.327	-	-	3,186	5.9758	0.00%
2005-02-22	0	0.700	-	0.750	-	-	0	0	-	6.152	-	6.591	-	-	0	-	0.00%
2005-02-21	0	0.700	0.630	0.740	-	-	0	0	-	6.152	5.536	6.503	-	-	0	-	0.00%
2005-02-18	0	0.700	0.630	0.700	-	-	0	0	-	6.152	5.536	6.152	-	-	0	-	-1.41%
2005-02-17	0	0.710	0.620	0.710	0.710	0.710	4,000	2,840	0.7100	6.239	5.448	6.239	6.239	6.239	455	6.2394	9.23%
2005-02-16	0	0.650	0.620	0.720	0.650	0.650	40,000	26,000	0.6500	5.712	5.448	6.327	5.712	5.712	4,552	5.7121	4.84%
2005-02-15	0	0.620	0.610	0.650	-	-	0	0	-	5.448	5.361	5.712	-	-	0	-	0.00%
2005-02-14	0	0.620	0.610	0.650	0.620	0.620	60,000	37,200	0.6200	5.448	5.361	5.712	5.448	5.448	6,828	5.4485	-1.59%
2005-02-08	0	0.630	0.590	0.700	-	-	0	0	-	5.536	5.185	6.152	-	-	0	-	0.00%
2005-02-07	0	0.630	0.610	0.690	-	-	0	0	-	5.536	5.361	6.064	-	-	0	-	0.00%
2005-02-04	0	0.630	0.590	0.710	-	-	0	0	-	5.536	5.185	6.239	-	-	0	-	0.00%
2005-02-03	0	0.630	0.620	0.680	-	-	0	0	-	5.536	5.448	5.976	-	-	0	-	0.00%
2005-02-02	0	0.630	0.630	0.730	0.570	0.570	12,000	6,840	0.5700	5.536	5.536	6.415	5.009	5.009	1,366	5.0091	0.00%
2005-02-01	0	0.630	0.590	0.630	-	-	0	0	-	5.536	5.185	5.536	-	-	0	-	0.00%
2005-01-31	0	0.630	0.600	0.710	0.630	0.630	32,000	20,160	0.6300	5.536	5.273	6.239	5.536	5.536	3,641	5.5364	-3.08%
2005-01-28	0	0.650	0.620	0.720	0.650	0.650	60,400	39,248	0.6498	5.712	5.448	6.327	5.712	5.712	6,873	5.7104	-1.52%
2005-01-27	0	0.660	0.660	0.700	0.660	0.660	28,000	18,480	0.6600	5.800	5.800	6.152	5.800	5.800	3,186	5.8000	-4.35%
2005-01-26	0	0.690	0.630	0.690	-	-	0	0	-	6.064	5.536	6.064	-	-	0	-	-2.82%
2005-01-25	0	0.710	0.630	0.750	-	-	0	0	-	6.239	5.536	6.591	-	-	0	-	0.00%
2005-01-24	0	0.710	0.640	0.740	-	-	12,000	8,280	0.6900	6.239	5.624	6.503	-	-	1,366	6.0636	0.00%
2005-01-21	0	0.710	0.670	0.710	-	-	0	0	-	6.239	5.888	6.239	-	-	0	-	-1.39%
2005-01-20	0	0.720	0.650	0.730	-	-	0	0	-	6.327	5.712	6.415	-	-	0	-	0.00%
2005-01-19	0	0.720	0.650	0.720	-	-	0	0	-	6.327	5.712	6.327	-	-	0	-	0.00%
2005-01-18	0	0.720	0.660	0.730	-	-	0	0	-	6.327	5.800	6.415	-	-	0	-	0.00%
2005-01-17	0	0.720	0.670	0.740	-	-	0	0	-	6.327	5.888	6.503	-	-	0	-	0.00%
2005-01-14	0	0.720	0.720	0.750	0.670	0.690	76,000	51,680	0.6800	6.327	6.327	6.591	5.888	6.064	8,648	5.9758	-4.00%
2005-01-13	0	0.750	0.710	0.750	0.710	0.750	52,000	37,400	0.7192	6.591	6.239	6.591	6.239	6.591	5,917	6.3205	7.14%
2005-01-12	0	0.700	0.660	0.740	0.650	0.700	308,000	206,560	0.6706	6.152	5.800	6.503	5.712	6.152	35,048	5.8936	-9.09%
2005-01-11	0	0.770	0.710	0.770	0.770	0.770	40,000	30,800	0.7700	6.767	6.239	6.767	6.767	6.767	4,552	6.7667	-3.75%
2005-01-10	0	0.800	0.710	0.800	0.780	0.820	48,000	38,240	0.7967	7.030	6.239	7.030	6.855	7.206	5,462	7.0010	8.11%
2005-01-07	0	0.740	0.750	0.800	0.710	0.840	620,000	471,520	0.7605	6.503	6.591	7.030	6.239	7.382	70,552	6.6833	-5.13%
2005-01-06	0	0.780	0.790	0.840	0.770	0.790	124,000	97,400	0.7855	6.855	6.942	7.382	6.767	6.942	14,110	6.9027	-1.27%
2005-01-05	0	0.790	0.790	0.840	0.760	0.820	356,000	284,200	0.7983	6.942	6.942	7.382	6.679	7.206	40,510	7.0155	-15.05%
2005-01-04	0	0.930	0.910	0.940	0.690	0.950	795,000	689,100	0.8668	8.173	7.997	8.261	6.064	8.348	90,466	7.6173	27.40%
2005-01-03	0	0.730	0.670	0.730	0.660	0.730	228,000	161,440	0.7081	6.415	5.888	6.415	5.800	6.415	25,945	6.2224	10.61%
2004-12-31	0	0.660	0.640	0.680	0.660	0.660	32,000	20,880	0.6525	5.800	5.624	5.976	5.800	5.800	3,641	5.7341	6.45%
2004-12-30	0	0.620	0.600	0.650	-	-	0	0	-	5.448	5.273	5.712	-	-	0	-	0.00%
2004-12-29	0	0.620	0.620	0.660	-	-	0	0	-	5.448	5.448	5.800	-	-	0	-	1.64%
2004-12-28	0	0.610	0.610	0.650	0.590	0.620	60,000	36,040	0.6007	5.361	5.361	5.712	5.185	5.448	6,828	5.2786	-1.61%
2004-12-24	0	0.620	0.620	0.670	-	-	0	0	-	5.448	5.448	5.888	-	-	0	-	3.33%
2004-12-23	0	0.600	0.600	0.680	0.600	0.690	88,000	57,800	0.6568	5.273	5.273	5.976	5.273	6.064	10,014	5.7720	-7.69%
2004-12-22	0	0.650	0.600	0.650	0.580	0.690	184,000	120,280	0.6537	5.712	5.273	5.712	5.097	6.064	20,938	5.7446	0.00%
2004-12-21	0	0.650	0.610	0.650	-	-	12,000	7,320	0.6100	5.712	5.361	5.712	-	-	1,366	5.3606	0.00%
2004-12-20	0	0.650	0.630	0.680	0.650	0.650	52,000	33,800	0.6500	5.712	5.536	5.976	5.712	5.712	5,917	5.7121	4.84%
2004-12-17	0	0.620	0.620	0.700	-	-	0	0	-	5.448	5.448	6.152	-	-	0	-	0.00%
2004-12-16	0	0.620	0.620	-	0.580	0.580	44,000	25,520	0.5800	5.448	5.448	-	5.097	5.097	5,007	5.0970	0.00%
2004-12-15	0	0.620	0.620	0.690	0.620	0.650	60,000	38,400	0.6400	5.448	5.448	6.064	5.448	5.712	6,828	5.6242	-6.06%
2004-12-14	0	0.660	0.620	0.690	-	-	0	0	-	5.800	5.448	6.064	-	-	0	-	0.00%
2004-12-13	0	0.660	0.620	0.740	-	-	0	0	-	5.800	5.448	6.503	-	-	0	-	0.00%
2004-12-10	0	0.660	-	0.720	-	-	0	0	-	5.800	-	6.327	-	-	0	-	0.00%
2004-12-09	0	0.660	0.620	0.700	-	-	0	0	-	5.800	5.448	6.152	-	-	0	-	0.00%
2004-12-08	0	0.660	-	0.720	-	-	0	0	-	5.800	-	6.327	-	-	0	-	0.00%
2004-12-07	0	0.660	-	0.720	-	-	0	0	-	5.800	-	6.327	-	-	0	-	0.00%
2004-12-06	0	0.660	0.620	0.730	-	-	0	0	-	5.800	5.448	6.415	-	-	0	-	0.00%
2004-12-03	0	0.660	0.620	0.660	0.660	0.660	80,000	52,800	0.6600	5.800	5.448	5.800	5.800	5.800	9,103	5.8000	0.00%
2004-12-02	0	0.660	0.640	0.680	0.660	0.660	52,000	34,320	0.6600	5.800	5.624	5.976	5.800	5.800	5,917	5.8000	-2.94%
2004-12-01	0	0.680	0.660	0.730	-	-	0	0	-	5.976	5.800	6.415	-	-	0	-	0.00%
2004-11-30	0	0.680	0.680	0.710	0.620	0.680	232,000	152,920	0.6591	5.976	5.976	6.239	5.448	5.976	26,400	5.7924	-1.45%
2004-11-29	0	0.690	0.630	0.730	-	-	0	0	-	6.064	5.536	6.415	-	-	0	-	0.00%
2004-11-26	0	0.690	0.680	0.730	0.680	0.740	140,000	99,800	0.7129	6.064	5.976	6.415	5.976	6.503	15,931	6.2645	-6.76%
2004-11-25	0	0.740	0.720	0.740	0.720	0.830	412,000	315,360	0.7654	6.503	6.327	6.503	6.327	7.294	46,883	6.7266	-9.76%
2004-11-24	0	0.820	0.780	0.840	0.680	0.820	472,000	357,880	0.7582	7.206	6.855	7.382	5.976	7.206	53,710	6.6631	20.59%
2004-11-23	0	0.680	0.600	0.680	0.680	0.680	8,400	5,660	0.6738	5.976	5.273	5.976	5.976	5.976	956	5.9214	15.25%
2004-11-22	0	0.590	0.570	0.750	-	-	0	0	-	5.185	5.009	6.591	-	-	0	-	0.00%
2004-11-19	0	0.590	0.590	0.680	0.580	0.580	12,000	6,960	0.5800	5.185	5.185	5.976	5.097	5.097	1,366	5.0970	-3.28%
2004-11-18	0	0.610	0.550	0.650	0.610	0.610	20,000	12,200	0.6100	5.361	4.833	5.712	5.361	5.361	2,276	5.3606	19.61%
2004-11-17	0	0.510	0.510	0.760	0.500	0.500	20,000	10,000	0.5000	4.482	4.482	6.679	4.394	4.394	2,276	4.3939	-1.92%
2004-11-16	0	0.520	0.500	0.520	0.520	0.560	76,000	41,120	0.5411	4.570	4.394	4.570	4.570	4.921	8,648	4.7547	-13.33%
2004-11-15	0	0.600	0.580	0.690	-	-	0	0	-	5.273	5.097	6.064	-	-	0	-	0.00%
2004-11-12	0	0.600	0.570	0.660	0.600	0.620	160,000	97,200	0.6075	5.273	5.009	5.800	5.273	5.448	18,207	5.3386	-7.69%
2004-11-11	0	0.650	0.620	0.660	0.650	0.650	48,000	31,200	0.6500	5.712	5.448	5.800	5.712	5.712	5,462	5.7121	0.00%
2004-11-10	0	0.650	0.600	0.650	-	-	0	0	-	5.712	5.273	5.712	-	-	0	-	-1.52%
2004-11-09	0	0.660	0.600	0.660	-	-	0	0	-	5.800	5.273	5.800	-	-	0	-	0.00%
2004-11-08	0	0.660	0.600	0.690	-	-	0	0	-	5.800	5.273	6.064	-	-	0	-	0.00%
2004-11-05	0	0.660	0.640	0.660	0.660	0.660	120,000	79,200	0.6600	5.800	5.624	5.800	5.800	5.800	13,655	5.8000	0.00%
2004-11-04	0	0.660	0.660	0.700	0.660	0.750	488,000	346,000	0.7090	5.800	5.800	6.152	5.800	6.591	55,531	6.2308	0.00%
2004-11-03	0	0.660	0.660	0.700	0.640	0.730	984,000	667,840	0.6787	5.800	5.800	6.152	5.624	6.415	111,972	5.9643	1.54%
2004-11-02	0	0.650	0.650	0.680	0.620	0.690	228,000	148,560	0.6516	5.712	5.712	5.976	5.448	6.064	25,945	5.7260	4.84%
2004-11-01	0	0.620	0.560	0.620	0.620	0.620	40,000	24,800	0.6200	5.448	4.921	5.448	5.448	5.448	4,552	5.4485	14.81%
2004-10-29	0	0.540	0.540	0.570	0.540	0.540	28,000	15,120	0.5400	4.745	4.745	5.009	4.745	4.745	3,186	4.7455	-1.82%
2004-10-28	0	0.550	0.530	0.580	-	-	0	0	-	4.833	4.658	5.097	-	-	0	-	0.00%
2004-10-27	0	0.550	0.510	0.580	0.550	0.550	60,000	33,000	0.5500	4.833	4.482	5.097	4.833	4.833	6,828	4.8333	0.00%
2004-10-26	0	0.550	0.520	0.570	-	-	0	0	-	4.833	4.570	5.009	-	-	0	-	0.00%
2004-10-25	0	0.550	0.500	0.590	-	-	40,000	22,400	0.5600	4.833	4.394	5.185	-	-	4,552	4.9212	0.00%
2004-10-21	0	0.550	0.520	0.600	-	-	0	0	-	4.833	4.570	5.273	-	-	0	-	0.00%
2004-10-20	0	0.550	0.550	0.590	0.550	0.600	124,000	70,680	0.5700	4.833	4.833	5.185	4.833	5.273	14,110	5.0091	0.00%
2004-10-19	0	0.550	0.520	0.600	0.550	0.600	36,000	20,800	0.5778	4.833	4.570	5.273	4.833	5.273	4,097	5.0774	14.58%
2004-10-18	0	0.480	0.480	0.600	0.480	0.480	48,000	23,040	0.4800	4.218	4.218	5.273	4.218	4.218	5,462	4.2182	-4.00%
2004-10-15	0	0.500	0.480	0.640	-	-	0	0	-	4.394	4.218	5.624	-	-	0	-	0.00%
2004-10-14	0	0.500	-	0.510	0.500	0.520	80,000	40,800	0.5100	4.394	-	4.482	4.394	4.570	9,103	4.4818	0.00%
2004-10-13	0	0.500	0.500	0.580	0.500	0.530	56,000	29,200	0.5214	4.394	4.394	5.097	4.394	4.658	6,372	4.5823	-18.03%
2004-10-12	0	0.610	0.540	0.610	0.560	0.610	8,000	4,680	0.5850	5.361	4.745	5.361	4.921	5.361	910	5.1409	8.93%
2004-10-11	0	0.560	-	0.630	0.560	0.720	807,957	523,936	0.6485	4.921	-	5.536	4.921	6.327	91,940	5.6987	-8.20%
2004-10-08	0	0.610	-	0.610	0.600	0.610	72,000	43,440	0.6033	5.361	-	5.361	5.273	5.361	8,193	5.3020	-6.15%
2004-10-07	0	0.650	-	0.650	-	-	0	0	-	5.712	-	5.712	-	-	0	-	-5.80%
2004-10-06	0	0.690	-	0.690	0.700	0.800	124,000	93,440	0.7535	6.064	-	6.064	6.152	7.030	14,110	6.6221	21.05%
2004-10-05	0	0.570	-	0.800	-	-	0	0	-	5.009	-	7.030	-	-	0	-	0.00%
2004-10-04	0	0.570	-	0.600	-	-	0	0	-	5.009	-	5.273	-	-	0	-	0.00%
2004-09-30	0	0.570	0.510	0.570	-	-	0	0	-	5.009	4.482	5.009	-	-	0	-	0.00%
2004-09-28	0	0.570	0.500	0.640	-	-	0	0	-	5.009	4.394	5.624	-	-	0	-	0.00%
2004-09-27	0	0.570	0.500	0.600	-	-	0	0	-	5.009	4.394	5.273	-	-	0	-	0.00%
2004-09-24	0	0.570	-	0.600	0.570	0.570	4,000	2,280	0.5700	5.009	-	5.273	5.009	5.009	455	5.0091	3.64%
2004-09-23	0	0.550	-	0.600	-	-	0	0	-	4.833	-	5.273	-	-	0	-	0.00%
2004-09-22	0	0.550	-	0.590	-	-	0	0	-	4.833	-	5.185	-	-	0	-	0.00%
2004-09-21	0	0.550	0.550	0.600	0.500	0.500	48,000	24,000	0.5000	4.833	4.833	5.273	4.394	4.394	5,462	4.3939	-5.17%
2004-09-20	0	0.580	-	0.580	0.580	0.580	20,000	11,600	0.5800	5.097	-	5.097	5.097	5.097	2,276	5.0970	-6.45%
2004-09-17	0	0.620	-	0.640	-	-	0	0	-	5.448	-	5.624	-	-	0	-	0.00%
2004-09-16	0	0.620	0.630	0.800	-	-	0	0	-	5.448	5.536	7.030	-	-	0	-	6.90%
2004-09-15	0	0.580	-	0.800	-	-	0	0	-	5.097	-	7.030	-	-	0	-	0.00%
2004-09-14	0	0.580	-	0.600	0.580	0.580	60,000	34,800	0.5800	5.097	-	5.273	5.097	5.097	6,828	5.0970	-6.45%
2004-09-13	0	0.620	-	0.640	-	-	0	0	-	5.448	-	5.624	-	-	0	-	0.00%
2004-09-10	0	0.620	-	0.630	-	-	0	0	-	5.448	-	5.536	-	-	0	-	0.00%
2004-09-09	0	0.620	-	0.620	0.620	0.620	20,000	12,400	0.6200	5.448	-	5.448	5.448	5.448	2,276	5.4485	-10.14%
2004-09-08	0	0.690	-	0.700	-	-	0	0	-	6.064	-	6.152	-	-	0	-	0.00%
2004-09-07	0	0.690	0.690	0.740	-	-	1,200	540	0.4500	6.064	6.064	6.503	-	-	137	3.9545	2.99%
2004-09-06	0	0.670	0.670	0.700	-	-	0	0	-	5.888	5.888	6.152	-	-	0	-	1.52%
2004-09-03	1	-	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2004-09-02	1	-	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2004-09-01	1	-	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2004-08-31	1	-	-	-	-	-	0	0	-	5.800	-	-	-	-	0	-	0.00%
2004-08-30	0	0.660	-	0.700	-	-	0	0	-	5.800	-	6.152	-	-	0	-	0.00%
2004-08-27	0	0.660	-	0.660	-	-	0	0	-	5.800	-	5.800	-	-	0	-	-1.49%
2004-08-26	0	0.670	-	0.670	-	-	0	0	-	5.888	-	5.888	-	-	0	-	0.00%
2004-08-25	0	0.670	-	0.670	-	-	0	0	-	5.888	-	5.888	-	-	0	-	-1.47%
2004-08-24	0	0.680	-	0.680	-	-	0	0	-	5.976	-	5.976	-	-	0	-	0.00%
2004-08-23	0	0.680	-	0.680	0.680	0.680	20,000	13,600	0.6800	5.976	-	5.976	5.976	5.976	2,276	5.9758	3.03%
2004-08-20	0	0.660	0.640	0.670	0.600	0.660	140,000	90,160	0.6440	5.800	5.624	5.888	5.273	5.800	15,931	5.6594	10.00%
2004-08-19	0	0.600	0.580	0.620	0.580	0.600	80,000	47,400	0.5925	5.273	5.097	5.448	5.097	5.273	9,103	5.2068	20.00%
2004-08-18	0	0.500	0.490	-	0.430	0.500	122,000	56,800	0.4656	4.394	4.306	-	3.779	4.394	13,883	4.0914	16.28%
2004-08-17	0	0.430	-	0.430	-	-	0	0	-	3.779	-	3.779	-	-	0	-	0.00%
2004-08-16	0	0.430	0.400	0.450	0.410	0.430	36,000	14,840	0.4122	3.779	3.515	3.955	3.603	3.779	4,097	3.6226	10.26%
2004-08-13	0	0.390	-	-	-	-	0	0	-	3.427	-	-	-	-	0	-	0.00%
2004-08-12	0	0.390	-	-	-	-	0	0	-	3.427	-	-	-	-	0	-	0.00%
2004-08-11	0	0.390	-	-	-	-	0	0	-	3.427	-	-	-	-	0	-	0.00%
2004-08-10	0	0.390	-	-	-	-	0	0	-	3.427	-	-	-	-	0	-	0.00%
2004-08-09	0	0.390	-	-	-	-	0	0	-	3.427	-	-	-	-	0	-	0.00%
2004-08-06	0	0.390	-	-	-	-	0	0	-	3.427	-	-	-	-	0	-	0.00%
2004-08-05	0	0.390	-	0.400	-	-	0	0	-	3.427	-	3.515	-	-	0	-	0.00%
2004-08-04	0	0.390	-	0.400	-	-	0	0	-	3.427	-	3.515	-	-	0	-	0.00%
2004-08-03	0	0.390	-	0.400	-	-	0	0	-	3.427	-	3.515	-	-	0	-	0.00%
2004-08-02	0	0.390	0.390	0.420	0.390	0.390	8,000	3,120	0.3900	3.427	3.427	3.691	3.427	3.427	910	3.4273	0.00%
2004-07-30	0	0.390	0.390	0.400	0.390	0.390	8,000	3,120	0.3900	3.427	3.427	3.515	3.427	3.427	910	3.4273	-11.36%
2004-07-29	0	0.440	-	0.440	-	-	0	0	-	3.867	-	3.867	-	-	0	-	-2.22%
2004-07-28	0	0.450	-	0.450	-	-	0	0	-	3.955	-	3.955	-	-	0	-	-2.17%
2004-07-27	0	0.460	-	-	-	-	0	0	-	4.042	-	-	-	-	0	-	0.00%
2004-07-26	0	0.460	-	0.460	-	-	0	0	-	4.042	-	4.042	-	-	0	-	0.00%
2004-07-23	0	0.460	-	-	-	-	0	0	-	4.042	-	-	-	-	0	-	0.00%
2004-07-22	0	0.460	0.460	-	-	-	0	0	-	4.042	4.042	-	-	-	0	-	2.22%
2004-07-21	0	0.450	-	0.500	-	-	0	0	-	3.955	-	4.394	-	-	0	-	0.00%
2004-07-20	0	0.450	-	0.480	-	-	0	0	-	3.955	-	4.218	-	-	0	-	0.00%
2004-07-19	0	0.450	-	-	-	-	0	0	-	3.955	-	-	-	-	0	-	0.00%
2004-07-16	0	0.450	-	0.480	-	-	0	0	-	3.955	-	4.218	-	-	0	-	0.00%
2004-07-15	0	0.450	-	0.450	-	-	0	0	-	3.955	-	3.955	-	-	0	-	0.00%
2004-07-14	0	0.450	-	0.450	-	-	0	0	-	3.955	-	3.955	-	-	0	-	0.00%
2004-07-13	0	0.450	-	0.450	-	-	0	0	-	3.955	-	3.955	-	-	0	-	0.00%
2004-07-12	0	0.450	-	-	-	-	0	0	-	3.955	-	-	-	-	0	-	0.00%
2004-07-09	0	0.450	-	0.480	-	-	0	0	-	3.955	-	4.218	-	-	0	-	0.00%
2004-07-08	0	0.450	-	0.480	-	-	0	0	-	3.955	-	4.218	-	-	0	-	0.00%
2004-07-07	0	0.450	0.450	-	-	-	0	0	-	3.955	3.955	-	-	-	0	-	2.27%
2004-07-06	0	0.440	-	0.480	-	-	0	0	-	3.867	-	4.218	-	-	0	-	0.00%
2004-07-05	0	0.440	0.144	-	-	-	0	0	-	3.867	1.265	-	-	-	0	-	0.00%
2004-07-02	0	0.440	0.390	-	-	-	0	0	-	3.867	3.427	-	-	-	0	-	0.00%
2004-06-30	0	0.440	-	0.480	-	-	0	0	-	3.867	-	4.218	-	-	0	-	0.00%
2004-06-29	0	0.440	-	0.470	-	-	0	0	-	3.867	-	4.130	-	-	0	-	0.00%
2004-06-28	0	0.440	0.400	0.470	-	-	0	0	-	3.867	3.515	4.130	-	-	0	-	0.00%
2004-06-25	0	0.440	0.400	-	-	-	0	0	-	3.867	3.515	-	-	-	0	-	0.00%
2004-06-24	0	0.440	-	-	-	-	0	0	-	3.867	-	-	-	-	0	-	0.00%
2004-06-23	0	0.440	-	0.480	-	-	0	0	-	3.867	-	4.218	-	-	0	-	0.00%
2004-06-21	0	0.440	-	-	0.440	0.470	20,000	9,040	0.4520	3.867	-	-	3.867	4.130	2,276	3.9721	-6.38%
2004-06-18	0	0.470	0.470	0.480	-	-	0	0	-	4.130	4.130	4.218	-	-	0	-	0.00%
2004-06-17	0	0.470	0.460	0.470	0.470	0.470	16,000	7,520	0.4700	4.130	4.042	4.130	4.130	4.130	1,821	4.1303	-4.08%
2004-06-16	0	0.490	-	0.490	0.490	0.490	8,000	3,920	0.4900	4.306	-	4.306	4.306	4.306	910	4.3061	-2.00%
2004-06-15	0	0.500	-	0.500	-	-	0	0	-	4.394	-	4.394	-	-	0	-	0.00%
2004-06-14	0	0.500	0.460	0.500	-	-	0	0	-	4.394	4.042	4.394	-	-	0	-	0.00%
2004-06-11	0	0.500	0.480	0.500	0.500	0.500	4,000	2,000	0.5000	4.394	4.218	4.394	4.394	4.394	455	4.3939	0.00%
2004-06-10	0	0.500	0.500	0.520	0.500	0.500	16,000	8,000	0.5000	4.394	4.394	4.570	4.394	4.394	1,821	4.3939	-3.85%
2004-06-09	0	0.520	-	0.520	0.520	0.520	20,000	10,400	0.5200	4.570	-	4.570	4.570	4.570	2,276	4.5697	-3.70%
2004-06-08	0	0.540	-	0.540	-	-	0	0	-	4.745	-	4.745	-	-	0	-	0.00%
2004-06-07	0	0.540	-	0.540	-	-	340,000	183,600	0.5400	4.745	-	4.745	-	-	38,690	4.7455	0.00%
2004-06-04	0	0.540	-	0.540	-	-	0	0	-	4.745	-	4.745	-	-	0	-	-1.82%
2004-06-03	0	0.550	-	-	-	-	0	0	-	4.833	-	-	-	-	0	-	0.00%
2004-06-02	0	0.550	-	0.550	-	-	0	0	-	4.833	-	4.833	-	-	0	-	0.00%
2004-06-01	0	0.550	-	0.550	0.550	0.550	8,000	4,400	0.5500	4.833	-	4.833	4.833	4.833	910	4.8333	0.00%
2004-05-31	0	0.550	-	0.550	-	-	0	0	-	4.833	-	4.833	-	-	0	-	-1.79%
2004-05-28	0	0.560	-	0.560	-	-	0	0	-	4.921	-	4.921	-	-	0	-	0.00%
2004-05-27	0	0.560	-	0.560	-	-	0	0	-	4.921	-	4.921	-	-	0	-	0.00%
2004-05-25	0	0.560	-	0.560	-	-	0	0	-	4.921	-	4.921	-	-	0	-	0.00%
2004-05-24	0	0.560	-	-	-	-	0	0	-	4.921	-	-	-	-	0	-	0.00%
2004-05-21	0	0.560	-	0.580	-	-	0	0	-	4.921	-	5.097	-	-	0	-	0.00%
2004-05-20	0	0.560	-	0.580	-	-	0	0	-	4.921	-	5.097	-	-	0	-	0.00%
2004-05-19	0	0.560	-	0.580	-	-	0	0	-	4.921	-	5.097	-	-	0	-	0.00%
2004-05-18	0	0.560	-	0.560	-	-	0	0	-	4.921	-	4.921	-	-	0	-	-5.08%
2004-05-17	0	0.590	-	-	-	-	0	0	-	5.185	-	-	-	-	0	-	0.00%
2004-05-14	0	0.590	-	0.590	-	-	0	0	-	5.185	-	5.185	-	-	0	-	0.00%
2004-05-13	0	0.590	-	-	-	-	0	0	-	5.185	-	-	-	-	0	-	0.00%
2004-05-12	0	0.590	-	-	-	-	0	0	-	5.185	-	-	-	-	0	-	0.00%
2004-05-11	0	0.590	-	-	-	-	0	0	-	5.185	-	-	-	-	0	-	0.00%
2004-05-10	0	0.590	-	0.590	-	-	0	0	-	5.185	-	5.185	-	-	0	-	0.00%
2004-05-07	0	0.590	-	0.590	-	-	0	0	-	5.185	-	5.185	-	-	0	-	0.00%
2004-05-06	0	0.590	-	-	-	-	0	0	-	5.185	-	-	-	-	0	-	0.00%
2004-05-05	0	0.590	-	0.600	-	-	0	0	-	5.185	-	5.273	-	-	0	-	0.00%
2004-05-04	0	0.590	-	0.600	-	-	0	0	-	5.185	-	5.273	-	-	0	-	0.00%
2004-05-03	0	0.590	-	0.600	-	-	0	0	-	5.185	-	5.273	-	-	0	-	0.00%
2004-04-30	0	0.590	-	-	-	-	1,632,000	946,560	0.5800	5.185	-	-	-	-	185,710	5.0970	0.00%
2004-04-29	0	0.590	-	-	-	-	0	0	-	5.185	-	-	-	-	0	-	0.00%
2004-04-28	0	0.590	-	0.600	-	-	0	0	-	5.185	-	5.273	-	-	0	-	0.00%
2004-04-27	0	0.590	-	0.600	-	-	0	0	-	5.185	-	5.273	-	-	0	-	0.00%
2004-04-26	0	0.590	-	0.600	-	-	0	0	-	5.185	-	5.273	-	-	0	-	0.00%
2004-04-23	0	0.590	-	0.600	-	-	0	0	-	5.185	-	5.273	-	-	0	-	0.00%
2004-04-22	0	0.590	-	0.600	-	-	0	0	-	5.185	-	5.273	-	-	0	-	0.00%
2004-04-21	0	0.590	-	0.600	-	-	0	0	-	5.185	-	5.273	-	-	0	-	0.00%
2004-04-20	0	0.590	-	0.590	-	-	0	0	-	5.185	-	5.185	-	-	0	-	-1.67%
2004-04-19	0	0.600	-	0.600	-	-	0	0	-	5.273	-	5.273	-	-	0	-	0.00%
2004-04-16	0	0.600	-	0.600	-	-	0	0	-	5.273	-	5.273	-	-	0	-	0.00%
2004-04-15	0	0.600	-	0.600	-	-	0	0	-	5.273	-	5.273	-	-	0	-	0.00%
2004-04-14	0	0.600	0.520	0.610	-	-	0	0	-	5.273	4.570	5.361	-	-	0	-	0.00%
2004-04-13	0	0.600	0.500	0.630	0.600	0.600	20,000	12,000	0.6000	5.273	4.394	5.536	5.273	5.273	2,276	5.2727	-4.76%
2004-04-08	0	0.630	-	0.630	-	-	0	0	-	5.536	-	5.536	-	-	0	-	0.00%
2004-04-07	0	0.630	-	0.630	-	-	0	0	-	5.536	-	5.536	-	-	0	-	0.00%
2004-04-06	0	0.630	-	0.630	-	-	24,000	15,120	0.6300	5.536	-	5.536	-	-	2,731	5.5364	0.00%
2004-04-02	0	0.630	-	0.630	-	-	0	0	-	5.536	-	5.536	-	-	0	-	-1.56%
2004-04-01	0	0.640	-	0.640	-	-	0	0	-	5.624	-	5.624	-	-	0	-	0.00%
2004-03-31	0	0.640	-	0.640	-	-	0	0	-	5.624	-	5.624	-	-	0	-	0.00%
2004-03-30	0	0.640	-	0.640	-	-	4,000	2,520	0.6300	5.624	-	5.624	-	-	455	5.5364	0.00%
2004-03-29	0	0.640	-	0.650	-	-	0	0	-	5.624	-	5.712	-	-	0	-	0.00%
2004-03-26	0	0.640	-	0.680	-	-	48,000	30,720	0.6400	5.624	-	5.976	-	-	5,462	5.6242	0.00%
2004-03-25	0	0.640	-	0.680	-	-	0	0	-	5.624	-	5.976	-	-	0	-	0.00%
2004-03-24	0	0.640	0.560	0.680	0.640	0.640	20,000	12,800	0.6400	5.624	4.921	5.976	5.624	5.624	2,276	5.6242	0.00%
2004-03-23	1	-	-	-	-	-	0	0	-	5.624	-	-	-	-	0	-	0.00%
2004-03-22	1	-	-	-	-	-	0	0	-	5.624	-	-	-	-	0	-	0.00%
2004-03-19	1	-	-	-	-	-	0	0	-	5.624	-	-	-	-	0	-	0.00%
2004-03-18	0	0.640	-	0.680	-	-	0	0	-	5.624	-	5.976	-	-	0	-	0.00%
2004-03-17	0	0.640	0.580	0.680	-	-	0	0	-	5.624	5.097	5.976	-	-	0	-	0.00%
2004-03-16	0	0.640	0.560	-	-	-	0	0	-	5.624	4.921	-	-	-	0	-	0.00%
2004-03-15	0	0.640	0.600	0.670	-	-	0	0	-	5.624	5.273	5.888	-	-	0	-	0.00%
2004-03-12	0	0.640	0.560	0.660	0.640	0.640	20,000	12,800	0.6400	5.624	4.921	5.800	5.624	5.624	2,276	5.6242	-4.48%
2004-03-11	0	0.670	-	0.680	-	-	0	0	-	5.888	-	5.976	-	-	0	-	0.00%
2004-03-10	0	0.670	-	0.670	-	-	0	0	-	5.888	-	5.888	-	-	0	-	-1.47%
2004-03-09	0	0.680	0.580	0.680	0.650	0.680	60,000	39,560	0.6593	5.976	5.097	5.976	5.712	5.976	6,828	5.7941	3.03%
2004-03-08	0	0.660	0.570	0.660	0.580	0.660	84,000	51,120	0.6086	5.800	5.009	5.800	5.097	5.800	9,559	5.3481	0.00%
2004-03-05	0	0.660	0.580	0.660	0.620	0.660	212,000	135,080	0.6372	5.800	5.097	5.800	5.448	5.800	24,124	5.5994	-4.35%
2004-03-04	0	0.690	0.620	0.700	-	-	0	0	-	6.064	5.448	6.152	-	-	0	-	0.00%
2004-03-03	0	0.690	0.640	0.700	-	-	0	0	-	6.064	5.624	6.152	-	-	0	-	0.00%
2004-03-02	0	0.690	0.630	0.690	-	-	0	0	-	6.064	5.536	6.064	-	-	0	-	-1.43%
2004-03-01	0	0.700	0.650	0.720	-	-	0	0	-	6.152	5.712	6.327	-	-	0	-	0.00%
2004-02-27	0	0.700	0.640	0.700	-	-	0	0	-	6.152	5.624	6.152	-	-	0	-	0.00%
2004-02-26	0	0.700	0.660	0.700	-	-	0	0	-	6.152	5.800	6.152	-	-	0	-	-1.41%
2004-02-25	0	0.710	0.660	0.710	-	-	0	0	-	6.239	5.800	6.239	-	-	0	-	-1.39%
2004-02-24	0	0.720	0.660	0.720	-	-	0	0	-	6.327	5.800	6.327	-	-	0	-	0.00%
2004-02-23	0	0.720	0.630	0.720	0.650	0.720	24,000	15,880	0.6617	6.327	5.536	6.327	5.712	6.327	2,731	5.8146	5.88%
2004-02-20	0	0.680	0.650	0.720	-	-	0	0	-	5.976	5.712	6.327	-	-	0	-	0.00%
2004-02-19	0	0.680	0.680	0.710	-	-	0	0	-	5.976	5.976	6.239	-	-	0	-	0.00%
2004-02-18	0	0.680	0.680	0.700	0.650	0.650	12,000	7,800	0.6500	5.976	5.976	6.152	5.712	5.712	1,366	5.7121	0.00%
2004-02-17	0	0.680	0.650	0.720	-	-	16,000	10,560	0.6600	5.976	5.712	6.327	-	-	1,821	5.8000	0.00%
2004-02-16	0	0.680	0.660	0.720	0.660	0.680	64,000	43,280	0.6763	5.976	5.800	6.327	5.800	5.976	7,283	5.9428	1.49%
2004-02-13	0	0.670	0.660	0.670	0.660	0.670	16,000	10,640	0.6650	5.888	5.800	5.888	5.800	5.888	1,821	5.8439	3.08%
2004-02-12	0	0.650	0.650	0.680	-	-	0	0	-	5.712	5.712	5.976	-	-	0	-	0.00%
2004-02-11	0	0.650	0.650	0.670	0.650	0.680	28,000	18,440	0.6586	5.712	5.712	5.888	5.712	5.976	3,186	5.7874	0.00%
2004-02-10	0	0.650	0.620	0.680	0.650	0.650	52,000	33,800	0.6500	5.712	5.448	5.976	5.712	5.712	5,917	5.7121	6.56%
2004-02-09	0	0.610	0.600	0.670	0.610	0.610	20,000	12,200	0.6100	5.361	5.273	5.888	5.361	5.361	2,276	5.3606	3.39%
2004-02-06	0	0.590	0.580	-	-	-	0	0	-	5.185	5.097	-	-	-	0	-	0.00%
2004-02-05	0	0.590	0.590	-	0.590	0.590	8,000	4,720	0.5900	5.185	5.185	-	5.185	5.185	910	5.1848	-1.67%
2004-02-04	0	0.600	0.580	-	0.600	0.600	60,000	36,000	0.6000	5.273	5.097	-	5.273	5.273	6,828	5.2727	-7.69%
2004-02-03	0	0.650	0.620	0.650	-	-	0	0	-	5.712	5.448	5.712	-	-	0	-	-4.41%
2004-02-02	0	0.680	0.600	-	-	-	0	0	-	5.976	5.273	-	-	-	0	-	0.00%
2004-01-30	0	0.680	0.680	-	-	-	8,000	5,440	0.6800	5.976	5.976	-	-	-	910	5.9758	4.62%
2004-01-29	0	0.650	0.620	0.680	-	-	0	0	-	5.712	5.448	5.976	-	-	0	-	0.00%
2004-01-28	0	0.650	0.600	-	-	-	0	0	-	5.712	5.273	-	-	-	0	-	0.00%
2004-01-27	0	0.650	0.630	0.680	-	-	0	0	-	5.712	5.536	5.976	-	-	0	-	0.00%
2004-01-26	0	0.650	0.650	0.680	0.650	0.650	40,000	26,000	0.6500	5.712	5.712	5.976	5.712	5.712	4,552	5.7121	-7.14%
2004-01-21	0	0.700	0.650	0.700	-	-	0	0	-	6.152	5.712	6.152	-	-	0	-	0.00%
2004-01-20	0	0.700	0.650	0.700	-	-	40,000	27,600	0.6900	6.152	5.712	6.152	-	-	4,552	6.0636	0.00%
2004-01-19	0	0.700	0.640	0.700	-	-	0	0	-	6.152	5.624	6.152	-	-	0	-	0.00%
2004-01-16	0	0.700	0.630	0.710	-	-	0	0	-	6.152	5.536	6.239	-	-	0	-	0.00%
2004-01-15	0	0.700	0.620	0.700	0.620	0.700	20,000	13,040	0.6520	6.152	5.448	6.152	5.448	6.152	2,276	5.7297	7.69%
2004-01-14	0	0.650	0.620	0.710	0.650	0.650	46,400	29,992	0.6464	5.712	5.448	6.239	5.712	5.712	5,280	5.6803	0.00%
2004-01-13	0	0.650	0.620	0.680	-	-	0	0	-	5.712	5.448	5.976	-	-	0	-	0.00%
2004-01-12	0	0.650	0.620	0.700	-	-	0	0	-	5.712	5.448	6.152	-	-	0	-	0.00%
2004-01-09	0	0.650	0.650	0.710	0.640	0.640	4,000	2,560	0.6400	5.712	5.712	6.239	5.624	5.624	455	5.6242	1.56%
2004-01-08	0	0.640	0.640	0.700	0.600	0.620	135,772	89,326	0.6579	5.624	5.624	6.152	5.273	5.448	15,450	5.7816	-1.54%
2004-01-07	0	0.650	0.600	0.720	-	-	0	0	-	5.712	5.273	6.327	-	-	0	-	0.00%
2004-01-06	0	0.650	0.650	0.700	-	-	0	0	-	5.712	5.712	6.152	-	-	0	-	1.56%
2004-01-05	0	0.640	0.610	0.700	0.640	0.640	40,000	25,600	0.6400	5.624	5.361	6.152	5.624	5.624	4,552	5.6242	0.00%
2004-01-02	0	0.640	0.600	0.650	-	-	0	0	-	5.624	5.273	5.712	-	-	0	-	0.00%
2003-12-31	0	0.640	0.600	0.700	-	-	0	0	-	5.624	5.273	6.152	-	-	0	-	0.00%
2003-12-30	0	0.640	0.600	0.700	-	-	0	0	-	5.624	5.273	6.152	-	-	0	-	0.00%
2003-12-29	0	0.640	0.600	0.700	-	-	0	0	-	5.624	5.273	6.152	-	-	0	-	0.00%
2003-12-24	0	0.640	0.600	0.700	-	-	0	0	-	5.624	5.273	6.152	-	-	0	-	0.00%
2003-12-23	0	0.640	0.600	0.700	-	-	0	0	-	5.624	5.273	6.152	-	-	0	-	0.00%
2003-12-22	0	0.640	0.610	0.700	-	-	0	0	-	5.624	5.361	6.152	-	-	0	-	0.00%
2003-12-19	0	0.640	0.640	0.700	0.600	0.600	12,000	7,200	0.6000	5.624	5.624	6.152	5.273	5.273	1,366	5.2727	-1.54%
2003-12-18	0	0.650	0.640	0.700	-	-	0	0	-	5.712	5.624	6.152	-	-	0	-	0.00%
2003-12-17	0	0.650	0.650	0.700	0.650	0.650	64,000	41,600	0.6500	5.712	5.712	6.152	5.712	5.712	7,283	5.7121	0.00%
2003-12-16	0	0.650	0.600	0.700	-	-	0	0	-	5.712	5.273	6.152	-	-	0	-	0.00%
2003-12-15	0	0.650	0.650	0.680	0.610	0.610	20,000	12,200	0.6100	5.712	5.712	5.976	5.361	5.361	2,276	5.3606	0.00%
2003-12-12	0	0.650	0.600	0.700	-	-	0	0	-	5.712	5.273	6.152	-	-	0	-	0.00%
2003-12-11	0	0.650	0.580	0.700	-	-	0	0	-	5.712	5.097	6.152	-	-	0	-	0.00%
2003-12-10	0	0.650	0.580	0.700	-	-	0	0	-	5.712	5.097	6.152	-	-	0	-	0.00%
2003-12-09	0	0.650	0.630	0.700	-	-	0	0	-	5.712	5.536	6.152	-	-	0	-	0.00%
2003-12-08	0	0.650	0.650	0.700	0.650	0.650	48,000	31,200	0.6500	5.712	5.712	6.152	5.712	5.712	5,462	5.7121	0.00%
2003-12-05	0	0.650	0.650	0.730	-	-	0	0	-	5.712	5.712	6.415	-	-	0	-	1.56%
2003-12-04	0	0.640	0.640	0.720	-	-	0	0	-	5.624	5.624	6.327	-	-	0	-	0.00%
2003-12-03	0	0.640	0.630	0.720	0.640	0.650	64,000	41,160	0.6431	5.624	5.536	6.327	5.624	5.712	7,283	5.6517	-8.57%
2003-12-02	0	0.700	0.660	0.730	0.660	0.700	196,000	129,680	0.6616	6.152	5.800	6.415	5.800	6.152	22,303	5.8143	1.45%
2003-12-01	0	0.690	0.690	0.700	0.670	0.670	20,000	13,400	0.6700	6.064	6.064	6.152	5.888	5.888	2,276	5.8879	-1.43%
2003-11-28	0	0.700	0.660	0.700	0.700	0.700	12,000	8,400	0.7000	6.152	5.800	6.152	6.152	6.152	1,366	6.1515	-4.11%
2003-11-27	0	0.730	0.650	0.740	-	-	0	0	-	6.415	5.712	6.503	-	-	0	-	0.00%
2003-11-26	0	0.730	0.700	0.740	-	-	0	0	-	6.415	6.152	6.503	-	-	0	-	0.00%
2003-11-25	0	0.730	0.690	0.730	0.730	0.730	4,000	2,920	0.7300	6.415	6.064	6.415	6.415	6.415	455	6.4152	5.80%
2003-11-24	0	0.690	0.650	0.720	-	-	0	0	-	6.064	5.712	6.327	-	-	0	-	0.00%
2003-11-21	0	0.690	0.650	0.740	-	-	0	0	-	6.064	5.712	6.503	-	-	0	-	0.00%
2003-11-20	0	0.690	0.690	0.740	0.690	0.690	32,000	22,080	0.6900	6.064	6.064	6.503	6.064	6.064	3,641	6.0636	-4.17%
2003-11-19	0	0.720	0.680	0.750	0.680	0.720	48,000	34,240	0.7133	6.327	5.976	6.591	5.976	6.327	5,462	6.2687	0.00%
2003-11-18	0	0.720	0.700	0.720	-	-	0	0	-	6.327	6.152	6.327	-	-	0	-	0.00%
2003-11-17	0	0.720	0.700	0.750	-	-	0	0	-	6.327	6.152	6.591	-	-	0	-	0.00%
2003-11-14	0	0.720	0.740	0.760	0.750	0.750	20,000	15,000	0.7500	6.327	6.503	6.679	6.591	6.591	2,276	6.5909	0.00%
2003-11-13	0	0.720	0.700	0.780	-	-	0	0	-	6.327	6.152	6.855	-	-	0	-	0.00%
2003-11-12	0	0.720	0.720	-	-	-	0	0	-	6.327	6.327	-	-	-	0	-	2.86%
2003-11-11	0	0.700	0.660	0.750	0.700	0.700	20,000	14,000	0.7000	6.152	5.800	6.591	6.152	6.152	2,276	6.1515	0.00%
2003-11-10	0	0.700	0.700	0.760	-	-	0	0	-	6.152	6.152	6.679	-	-	0	-	1.45%
2003-11-07	0	0.690	0.700	0.740	-	-	0	0	-	6.064	6.152	6.503	-	-	0	-	0.00%
2003-11-06	0	0.690	0.650	0.740	-	-	0	0	-	6.064	5.712	6.503	-	-	0	-	0.00%
2003-11-05	0	0.690	0.650	0.710	0.690	0.720	80,000	55,560	0.6945	6.064	5.712	6.239	6.064	6.327	9,103	6.1032	-4.17%
2003-11-04	0	0.720	0.660	0.740	-	-	12,000	9,120	0.7600	6.327	5.800	6.503	-	-	1,366	6.6788	0.00%
2003-11-03	0	0.720	0.660	0.740	-	-	0	0	-	6.327	5.800	6.503	-	-	0	-	0.00%
2003-10-31	0	0.720	0.650	0.720	0.740	0.740	4,000	2,960	0.7400	6.327	5.712	6.327	6.503	6.503	455	6.5030	2.86%
2003-10-30	0	0.700	0.600	0.700	0.650	0.700	108,800	71,064	0.6532	6.152	5.273	6.152	5.712	6.152	12,381	5.7399	0.00%
2003-10-29	0	0.700	0.650	0.700	0.680	0.700	40,000	27,600	0.6900	6.152	5.712	6.152	5.976	6.152	4,552	6.0636	0.00%
2003-10-28	0	0.700	0.700	0.760	0.700	0.790	168,000	123,320	0.7340	6.152	6.152	6.679	6.152	6.942	19,117	6.4507	-11.39%
2003-10-27	0	0.790	0.720	0.790	-	-	0	0	-	6.942	6.327	6.942	-	-	0	-	-1.25%
2003-10-24	0	0.800	0.700	0.800	0.660	0.820	220,000	160,160	0.7280	7.030	6.152	7.030	5.800	7.206	25,034	6.3976	5.26%
2003-10-23	0	0.760	0.720	0.770	0.720	0.760	52,000	38,400	0.7385	6.679	6.327	6.767	6.327	6.679	5,917	6.4895	0.00%
2003-10-22	0	0.760	0.700	0.760	0.700	0.760	44,000	32,360	0.7355	6.679	6.152	6.679	6.152	6.679	5,007	6.4631	5.56%
2003-10-21	0	0.720	0.660	0.720	-	-	2,000	1,200	0.6000	6.327	5.800	6.327	-	-	228	5.2727	-1.37%
2003-10-20	0	0.730	0.660	0.730	0.730	0.730	20,000	14,600	0.7300	6.415	5.800	6.415	6.415	6.415	2,276	6.4152	1.39%
2003-10-17	0	0.720	0.710	0.730	0.690	0.730	291,248	206,079	0.7076	6.327	6.239	6.415	6.064	6.415	33,142	6.2181	-6.49%
2003-10-16	0	0.770	0.740	0.780	0.720	0.780	356,000	269,280	0.7564	6.767	6.503	6.855	6.327	6.855	40,510	6.6472	-3.75%
2003-10-15	0	0.800	0.780	0.850	0.780	0.850	480,000	393,580	0.8200	7.030	6.855	7.470	6.855	7.470	54,621	7.2057	-8.05%
2003-10-14	0	0.870	0.850	0.870	0.800	0.900	439,200	370,280	0.8431	7.645	7.470	7.645	7.030	7.909	49,978	7.4089	-3.33%
2003-10-13	0	0.900	0.900	0.910	0.860	0.930	1,104,000	986,040	0.8932	7.909	7.909	7.997	7.558	8.173	125,628	7.8489	4.65%
2003-10-10	0	0.860	0.830	0.860	0.800	0.980	1,728,000	1,520,680	0.8800	7.558	7.294	7.558	7.030	8.612	196,634	7.7335	2.38%
2003-10-09	1	-	-	-	-	-	0	0	-	7.382	-	-	-	-	0	-	0.00%
2003-10-08	1	-	-	-	-	-	0	0	-	7.382	-	-	-	-	0	-	0.00%
2003-10-07	1	-	-	-	-	-	0	0	-	7.382	-	-	-	-	0	-	0.00%
2003-10-06	0	0.840	0.800	0.840	0.800	0.840	582,859	476,053	0.8168	7.382	7.030	7.382	7.030	7.382	66,325	7.1775	3.70%
2003-10-03	0	0.810	0.800	0.810	0.770	0.810	68,000	53,680	0.7894	7.118	7.030	7.118	6.767	7.118	7,738	6.9373	1.25%
2003-10-02	0	0.800	0.680	0.830	0.800	0.800	100,000	80,000	0.8000	7.030	5.976	7.294	7.030	7.030	11,379	7.0303	6.67%
2003-09-30	0	0.750	-	-	-	-	0	0	-	6.591	-	-	-	-	0	-	0.00%
2003-09-29	0	0.750	-	0.760	0.750	0.750	352,000	264,000	0.7500	6.591	-	6.679	6.591	6.591	40,055	6.5909	4.17%
2003-09-26	0	0.720	0.680	0.740	0.720	0.760	40,000	29,600	0.7400	6.327	5.976	6.503	6.327	6.679	4,552	6.5030	-11.11%
2003-09-25	0	0.810	0.760	0.810	0.800	0.810	212,000	171,120	0.8072	7.118	6.679	7.118	7.030	7.118	24,124	7.0933	1.25%
2003-09-24	0	0.800	0.780	0.810	0.780	0.800	254,000	198,960	0.7833	7.030	6.855	7.118	6.855	7.030	28,903	6.8836	1.27%
2003-09-23	0	0.790	0.790	0.800	0.780	0.810	172,000	136,480	0.7935	6.942	6.942	7.030	6.855	7.118	19,572	6.9731	-3.66%
2003-09-22	0	0.820	0.780	0.830	0.800	0.850	168,000	139,200	0.8286	7.206	6.855	7.294	7.030	7.470	19,117	7.2814	-2.38%
2003-09-19	0	0.840	0.780	0.840	0.780	0.860	340,000	283,800	0.8347	7.382	6.855	7.382	6.855	7.558	38,690	7.3353	-2.33%
2003-09-18	0	0.860	0.840	0.860	0.700	0.870	620,000	481,080	0.7759	7.558	7.382	7.558	6.152	7.645	70,552	6.8188	21.13%
2003-09-17	0	0.710	0.670	-	0.710	0.710	224,000	159,040	0.7100	6.239	5.888	-	6.239	6.239	25,490	6.2394	1.43%
2003-09-16	0	0.700	-	-	0.700	0.700	184,000	128,800	0.7000	6.152	-	-	6.152	6.152	20,938	6.1515	1.45%
2003-09-15	0	0.690	-	0.700	0.690	0.690	244,000	168,360	0.6900	6.064	-	6.152	6.064	6.064	27,766	6.0636	0.00%
2003-09-11	0	0.690	0.660	0.700	0.690	0.690	204,000	140,760	0.6900	6.064	5.800	6.152	6.064	6.064	23,214	6.0636	-4.17%
2003-09-10	0	0.720	-	0.730	0.700	0.720	544,000	390,880	0.7185	6.327	-	6.415	6.152	6.327	61,903	6.3143	0.00%
2003-09-09	0	0.720	-	0.720	0.720	0.760	88,000	64,360	0.7314	6.327	-	6.327	6.327	6.679	10,014	6.4271	-8.86%
2003-09-08	0	0.790	0.730	0.820	0.730	0.790	464,000	357,480	0.7704	6.942	6.415	7.206	6.415	6.942	52,800	6.7705	3.95%
2003-09-05	0	0.760	0.750	0.770	0.750	0.800	508,000	388,600	0.7650	6.679	6.591	6.767	6.591	7.030	57,807	6.7224	-3.80%
2003-09-04	0	0.790	0.750	0.790	0.750	0.790	448,000	344,080	0.7680	6.942	6.591	6.942	6.591	6.942	50,979	6.7494	2.60%
2003-09-03	0	0.770	0.750	0.850	0.770	0.880	703,200	575,920	0.8190	6.767	6.591	7.470	6.767	7.733	80,019	7.1973	-4.94%
2003-09-02	0	0.810	0.780	0.810	0.810	0.830	168,000	138,240	0.8229	7.118	6.855	7.118	7.118	7.294	19,117	7.2312	1.25%
2003-09-01	0	0.800	0.760	0.810	0.770	0.810	602,000	478,400	0.7947	7.030	6.679	7.118	6.767	7.118	68,503	6.9836	0.00%
2003-08-29	0	0.800	0.770	0.810	0.760	0.800	548,000	427,120	0.7794	7.030	6.767	7.118	6.679	7.030	62,359	6.8494	3.90%
2003-08-28	0	0.770	0.700	0.800	0.700	0.780	552,000	420,200	0.7612	6.767	6.152	7.030	6.152	6.855	62,814	6.6896	-2.53%
2003-08-27	0	0.790	0.780	0.800	0.790	0.840	392,000	322,280	0.8221	6.942	6.855	7.030	6.942	7.382	44,607	7.2249	-3.66%
2003-08-26	0	0.820	0.810	0.860	0.820	0.870	472,000	401,520	0.8507	7.206	7.118	7.558	7.206	7.645	53,710	7.4757	-7.87%
2003-08-25	0	0.890	0.890	0.930	0.880	0.900	292,000	260,360	0.8916	7.821	7.821	8.173	7.733	7.909	33,228	7.8357	-7.29%
2003-08-22	0	0.960	0.890	0.960	0.870	0.980	414,000	379,320	0.9162	8.436	7.821	8.436	7.645	8.612	47,110	8.0517	6.67%
2003-08-21	0	0.900	0.900	0.970	0.900	1.000	818,000	796,440	0.9736	7.909	7.909	8.524	7.909	8.788	93,083	8.5563	2.27%
2003-08-20	0	0.880	0.800	0.900	0.440	0.940	732,800	541,052	0.7383	7.733	7.030	7.909	3.867	8.261	83,388	6.4884	100.00%
2003-08-19	0	0.440	0.415	-	0.400	0.440	280,000	118,140	0.4219	3.867	3.647	-	3.515	3.867	31,862	3.7079	10.00%
2003-08-18	0	0.400	0.380	0.440	0.400	0.400	140,000	56,000	0.4000	3.515	3.339	3.867	3.515	3.515	15,931	3.5152	0.00%
2003-08-15	0	0.400	0.380	0.400	0.400	0.400	60,000	24,000	0.4000	3.515	3.339	3.515	3.515	3.515	6,828	3.5152	0.00%
2003-08-14	0	0.400	0.380	0.400	0.400	0.400	80,000	32,000	0.4000	3.515	3.339	3.515	3.515	3.515	9,103	3.5152	0.00%
2003-08-13	0	0.400	0.390	0.440	0.400	0.400	160,000	64,000	0.4000	3.515	3.427	3.867	3.515	3.515	18,207	3.5152	8.11%
2003-08-12	0	0.370	0.370	0.380	-	-	0	0	-	3.252	3.252	3.339	-	-	0	-	0.00%
2003-08-11	0	0.370	0.365	0.400	-	-	0	0	-	3.252	3.208	3.515	-	-	0	-	0.00%
2003-08-08	0	0.370	0.360	-	-	-	0	0	-	3.252	3.164	-	-	-	0	-	0.00%
2003-08-07	0	0.370	0.365	0.380	-	-	0	0	-	3.252	3.208	3.339	-	-	0	-	0.00%
2003-08-06	0	0.370	0.365	-	-	-	0	0	-	3.252	3.208	-	-	-	0	-	0.00%
2003-08-05	0	0.370	0.360	-	0.370	0.375	56,000	20,900	0.3732	3.252	3.164	-	3.252	3.295	6,372	3.2798	1.37%
2003-08-04	0	0.365	0.365	-	-	-	4,632,000	1,690,680	0.3650	3.208	3.208	-	-	-	527,090	3.2076	0.00%
2003-08-01	0	0.365	0.360	-	0.365	0.365	32,000	11,680	0.3650	3.208	3.164	-	3.208	3.208	3,641	3.2076	1.39%
2003-07-31	0	0.360	0.360	-	-	-	0	0	-	3.164	3.164	-	-	-	0	-	0.00%
2003-07-30	0	0.360	0.360	-	-	-	0	0	-	3.164	3.164	-	-	-	0	-	0.00%
2003-07-29	0	0.360	0.360	-	0.360	0.360	196,890	70,854	0.3599	3.164	3.164	-	3.164	3.164	22,405	3.1625	2.86%
2003-07-28	0	0.350	0.350	-	-	-	0	0	-	3.076	3.076	-	-	-	0	-	0.00%
2003-07-25	0	0.350	0.340	-	-	-	0	0	-	3.076	2.988	-	-	-	0	-	0.00%
2003-07-24	0	0.350	0.340	0.370	0.350	0.370	88,000	31,400	0.3568	3.076	2.988	3.252	3.076	3.252	10,014	3.1357	-5.41%
2003-07-23	0	0.370	0.370	0.400	-	-	0	0	-	3.252	3.252	3.515	-	-	0	-	0.00%
2003-07-22	0	0.370	0.370	0.400	-	-	150,000	55,500	0.3700	3.252	3.252	3.515	-	-	17,069	3.2515	0.00%
2003-07-21	0	0.370	0.370	0.400	0.370	0.370	14,000	5,120	0.3657	3.252	3.252	3.515	3.252	3.252	1,593	3.2139	0.00%
2003-07-18	0	0.370	0.350	0.400	0.360	0.375	116,000	42,620	0.3674	3.252	3.076	3.515	3.164	3.295	13,200	3.2288	0.00%
2003-07-17	0	0.370	0.360	0.400	0.370	0.370	20,000	7,400	0.3700	3.252	3.164	3.515	3.252	3.252	2,276	3.2515	2.78%
2003-07-16	0	0.360	0.340	0.400	-	-	0	0	-	3.164	2.988	3.515	-	-	0	-	0.00%
2003-07-15	0	0.360	0.360	0.400	0.360	0.395	100,000	37,640	0.3764	3.164	3.164	3.515	3.164	3.471	11,379	3.3078	-8.86%
2003-07-14	0	0.395	0.370	0.400	0.395	0.395	32,000	12,640	0.3950	3.471	3.252	3.515	3.471	3.471	3,641	3.4712	0.00%
2003-07-11	0	0.395	0.370	0.400	0.395	0.395	32,000	12,640	0.3950	3.471	3.252	3.515	3.471	3.471	3,641	3.4712	0.00%
2003-07-10	0	0.395	0.370	0.400	0.395	0.395	20,000	7,900	0.3950	3.471	3.252	3.515	3.471	3.471	2,276	3.4712	0.00%
2003-07-09	0	0.395	0.370	0.400	0.395	0.395	36,000	14,220	0.3950	3.471	3.252	3.515	3.471	3.471	4,097	3.4712	0.00%
2003-07-08	0	0.395	0.370	0.400	0.395	0.395	32,000	12,640	0.3950	3.471	3.252	3.515	3.471	3.471	3,641	3.4712	0.00%
2003-07-07	0	0.395	0.360	0.400	0.395	0.395	12,000	4,740	0.3950	3.471	3.164	3.515	3.471	3.471	1,366	3.4712	-1.25%
2003-07-04	0	0.400	0.380	-	-	-	0	0	-	3.515	3.339	-	-	-	0	-	0.00%
2003-07-03	0	0.400	0.385	0.400	0.400	0.400	12,000	4,800	0.4000	3.515	3.383	3.515	3.515	3.515	1,366	3.5152	0.00%
2003-07-02	0	0.400	0.380	0.415	-	-	0	0	-	3.515	3.339	3.647	-	-	0	-	0.00%
2003-06-30	0	0.400	0.390	0.420	0.400	0.400	12,000	4,800	0.4000	3.515	3.427	3.691	3.515	3.515	1,366	3.5152	0.00%
2003-06-27	0	0.400	0.370	0.400	-	-	0	0	-	3.515	3.252	3.515	-	-	0	-	0.00%
2003-06-26	0	0.400	0.395	0.405	0.400	0.410	76,000	30,640	0.4032	3.515	3.471	3.559	3.515	3.603	8,648	3.5429	-3.61%
2003-06-25	0	0.415	0.405	0.420	0.415	0.415	44,000	18,260	0.4150	3.647	3.559	3.691	3.647	3.647	5,007	3.6470	0.00%
2003-06-24	0	0.415	0.400	0.430	0.415	0.420	44,000	18,420	0.4186	3.647	3.515	3.779	3.647	3.691	5,007	3.6789	-1.19%
2003-06-23	0	0.420	0.400	0.425	0.400	0.420	78,000	32,120	0.4118	3.691	3.515	3.735	3.515	3.691	8,876	3.6188	0.00%
2003-06-20	0	0.420	-	0.430	0.420	0.440	156,000	67,000	0.4295	3.691	-	3.779	3.691	3.867	17,752	3.7743	-3.45%
2003-06-19	0	0.435	0.420	0.440	0.435	0.440	40,000	17,460	0.4365	3.823	3.691	3.867	3.823	3.867	4,552	3.8359	-2.25%
2003-06-18	0	0.445	0.420	0.450	0.440	0.445	40,000	17,700	0.4425	3.911	3.691	3.955	3.867	3.911	4,552	3.8886	3.49%
2003-06-17	0	0.430	0.420	0.445	0.430	0.450	196,000	86,420	0.4409	3.779	3.691	3.911	3.779	3.955	22,303	3.8747	-2.27%
2003-06-16	0	0.440	0.435	0.445	0.440	0.445	60,000	26,440	0.4407	3.867	3.823	3.911	3.867	3.911	6,828	3.8725	-2.22%
2003-06-13	0	0.450	0.440	-	0.450	0.450	224,000	102,800	0.4589	3.955	3.867	-	3.955	3.955	25,490	4.0330	-4.26%
2003-06-12	0	0.470	-	-	-	-	198	59	0.2980	4.130	-	-	-	-	23	2.6186	0.00%
2003-06-11	0	0.470	0.440	0.470	0.465	0.470	40,000	18,700	0.4675	4.130	3.867	4.130	4.086	4.130	4,552	4.1083	2.17%
2003-06-10	0	0.460	0.440	0.460	0.460	0.465	20,000	9,250	0.4625	4.042	3.867	4.042	4.042	4.086	2,276	4.0644	0.00%
2003-06-09	0	0.460	0.440	0.460	0.470	0.470	10,000	4,700	0.4700	4.042	3.867	4.042	4.130	4.130	1,138	4.1303	-2.13%
2003-06-06	0	0.470	0.440	0.475	0.470	0.475	40,000	18,900	0.4725	4.130	3.867	4.174	4.130	4.174	4,552	4.1523	0.00%
2003-06-05	0	0.470	0.440	0.480	0.470	0.475	40,000	18,900	0.4725	4.130	3.867	4.218	4.130	4.174	4,552	4.1523	-1.05%
2003-06-03	0	0.475	0.440	0.480	0.470	0.475	40,000	18,900	0.4725	4.174	3.867	4.218	4.130	4.174	4,552	4.1523	0.00%
2003-06-02	0	0.475	0.440	0.480	0.475	0.480	40,000	19,050	0.4763	4.174	3.867	4.218	4.174	4.218	4,552	4.1852	-1.04%
2003-05-30	0	0.480	0.440	0.490	0.480	0.490	40,000	19,300	0.4825	4.218	3.867	4.306	4.218	4.306	4,552	4.2402	0.00%
2003-05-29	0	0.480	0.440	0.490	0.480	0.480	20,000	9,600	0.4800	4.218	3.867	4.306	4.218	4.218	2,276	4.2182	0.00%
2003-05-28	0	0.480	0.440	0.495	0.480	0.480	10,000	4,800	0.4800	4.218	3.867	4.350	4.218	4.218	1,138	4.2182	-2.04%
2003-05-27	0	0.049	-	0.050	0.040	0.049	2,600,000	123,400	0.0475	4.306	-	4.394	3.515	4.306	29,586	4.1709	16.67%
2003-05-26	0	0.042	0.042	0.050	0.042	0.044	600,000	25,800	0.0430	3.691	3.691	4.394	3.691	3.867	6,828	3.7788	-2.33%
2003-05-23	0	0.043	0.040	0.044	0.043	0.045	300,000	13,200	0.0440	3.779	3.515	3.867	3.779	3.955	3,414	3.8667	-2.27%
2003-05-22	0	0.044	-	0.049	0.044	0.049	2,300,000	111,800	0.0486	3.867	-	4.306	3.867	4.306	26,172	4.2717	-10.20%
2003-05-21	0	0.049	0.045	0.050	0.049	0.050	1,000,000	49,400	0.0494	4.306	3.955	4.394	4.306	4.394	11,379	4.3412	0.00%
2003-05-20	0	0.049	0.044	0.049	0.045	0.050	2,300,000	113,600	0.0494	4.306	3.867	4.306	3.955	4.394	26,172	4.3404	-2.00%
2003-05-19	0	0.050	0.049	0.050	0.049	0.051	376,000	18,824	0.0501	4.394	4.306	4.394	4.306	4.482	4,279	4.3995	2.04%
2003-05-16	0	0.049	0.048	0.052	0.049	0.051	400,000	20,100	0.0503	4.306	4.218	4.570	4.306	4.482	4,552	4.4159	0.00%
2003-05-15	0	0.049	0.045	0.050	0.045	0.051	1,408,000	70,160	0.0498	4.306	3.955	4.394	3.955	4.482	16,022	4.3790	-3.92%
2003-05-14	0	0.051	0.050	0.054	0.050	0.051	900,000	45,400	0.0504	4.482	4.394	4.745	4.394	4.482	10,241	4.4330	0.00%
2003-05-13	0	0.051	0.048	-	0.049	0.051	400,000	20,100	0.0503	4.482	4.218	-	4.306	4.482	4,552	4.4159	0.00%
2003-05-12	0	0.051	0.050	0.055	0.050	0.051	344,000	17,500	0.0509	4.482	4.394	4.833	4.394	4.482	3,914	4.4706	2.00%
2003-05-09	0	0.050	0.050	0.054	0.050	0.050	900,000	45,000	0.0500	4.394	4.394	4.745	4.394	4.394	10,241	4.3939	0.00%
2003-05-07	0	0.050	0.049	-	0.049	0.050	400,000	19,900	0.0498	4.394	4.306	-	4.306	4.394	4,552	4.3720	2.04%
2003-05-06	0	0.049	0.049	0.054	0.049	0.053	1,184,000	60,716	0.0513	4.306	4.306	4.745	4.306	4.658	13,473	4.5065	-9.26%
2003-05-05	0	0.054	0.052	0.055	0.052	0.054	600,000	31,800	0.0530	4.745	4.570	4.833	4.570	4.745	6,828	4.6576	10.20%
2003-05-02	0	0.049	0.045	0.049	0.049	0.054	500,000	26,000	0.0520	4.306	3.955	4.306	4.306	4.745	5,690	4.5697	-7.55%
2003-04-30	0	0.053	0.051	0.057	0.053	0.054	400,000	21,400	0.0535	4.658	4.482	5.009	4.658	4.745	4,552	4.7015	-3.64%
2003-04-29	0	0.055	0.051	0.055	0.053	0.055	600,000	32,100	0.0535	4.833	4.482	4.833	4.658	4.833	6,828	4.7015	0.00%
2003-04-28	0	0.055	0.051	0.055	0.055	0.058	800,000	45,200	0.0565	4.833	4.482	4.833	4.833	5.097	9,103	4.9652	3.77%
2003-04-25	0	0.053	0.050	-	-	-	0	0	-	4.658	4.394	-	-	-	0	-	0.00%
2003-04-24	0	0.053	0.051	0.057	-	-	0	0	-	4.658	4.482	5.009	-	-	0	-	0.00%
2003-04-23	0	0.053	0.052	0.058	0.053	0.059	900,000	50,000	0.0556	4.658	4.570	5.097	4.658	5.185	10,241	4.8822	-7.02%
2003-04-22	0	0.057	0.057	0.058	0.057	0.058	500,000	28,700	0.0574	5.009	5.009	5.097	5.009	5.097	5,690	5.0442	-1.72%
2003-04-17	0	0.058	0.057	0.059	0.058	0.059	600,000	34,900	0.0582	5.097	5.009	5.185	5.097	5.185	6,828	5.1116	-1.69%
2003-04-16	0	0.059	0.057	-	0.058	0.060	700,000	41,200	0.0589	5.185	5.009	-	5.097	5.273	7,966	5.1723	0.00%
2003-04-15	0	0.059	0.057	0.060	0.058	0.059	1,000,000	58,600	0.0586	5.185	5.009	5.273	5.097	5.185	11,379	5.1497	0.00%
2003-04-14	0	0.059	0.056	0.060	0.057	0.059	1,000,000	58,600	0.0586	5.185	4.921	5.273	5.009	5.185	11,379	5.1497	3.51%
2003-04-11	0	0.057	0.056	0.060	0.057	0.061	1,216,000	71,912	0.0591	5.009	4.921	5.273	5.009	5.361	13,837	5.1970	-5.00%
2003-04-10	0	0.060	0.058	0.061	0.059	0.060	900,000	53,500	0.0594	5.273	5.097	5.361	5.185	5.273	10,241	5.2239	-1.64%
2003-04-09	0	0.061	0.060	0.061	0.061	0.062	700,000	42,900	0.0613	5.361	5.273	5.361	5.361	5.448	7,966	5.3857	0.00%
2003-04-08	0	0.061	0.060	0.062	0.061	0.061	700,000	42,700	0.0610	5.361	5.273	5.448	5.361	5.361	7,966	5.3606	0.00%
2003-04-07	0	0.061	0.060	0.062	0.061	0.061	1,100,000	67,100	0.0610	5.361	5.273	5.448	5.361	5.361	12,517	5.3606	1.67%
2003-04-04	0	0.060	0.059	0.061	0.060	0.060	800,000	48,000	0.0600	5.273	5.185	5.361	5.273	5.273	9,103	5.2727	-1.64%
2003-04-03	0	0.061	0.060	0.061	0.061	0.062	700,000	43,200	0.0617	5.361	5.273	5.361	5.361	5.448	7,966	5.4234	-1.61%
2003-04-02	0	0.062	0.060	0.063	0.061	0.062	1,000,000	61,500	0.0615	5.448	5.273	5.536	5.361	5.448	11,379	5.4045	3.33%
2003-04-01	0	0.060	0.060	0.061	0.060	0.060	700,000	42,000	0.0600	5.273	5.273	5.361	5.273	5.273	7,966	5.2727	-1.64%
2003-03-31	0	0.061	0.060	0.063	0.061	0.061	900,000	54,900	0.0610	5.361	5.273	5.536	5.361	5.361	10,241	5.3606	0.00%
2003-03-28	0	0.061	0.060	0.063	0.061	0.062	900,000	55,600	0.0618	5.361	5.273	5.536	5.361	5.448	10,241	5.4290	0.00%
2003-03-27	0	0.061	0.060	0.063	0.060	0.061	1,100,000	66,700	0.0606	5.361	5.273	5.536	5.273	5.361	12,517	5.3287	1.67%
2003-03-26	0	0.060	0.060	0.063	0.060	0.062	1,200,000	73,700	0.0614	5.273	5.273	5.536	5.273	5.448	13,655	5.3972	-4.76%
2003-03-25	0	0.063	0.060	0.065	0.061	0.063	900,000	56,100	0.0623	5.536	5.273	5.712	5.361	5.536	10,241	5.4778	0.00%
2003-03-24	0	0.063	0.060	0.065	0.062	0.063	4,900,000	304,400	0.0621	5.536	5.273	5.712	5.448	5.536	55,759	5.4592	0.00%
2003-03-21	0	0.063	0.060	0.065	0.061	0.063	1,300,000	81,300	0.0625	5.536	5.273	5.712	5.361	5.536	14,793	5.4958	0.00%
2003-03-20	0	0.063	0.062	0.065	0.061	0.063	1,100,000	68,500	0.0623	5.536	5.448	5.712	5.361	5.536	12,517	5.4725	1.61%
2003-03-19	0	0.062	0.061	0.065	0.061	0.062	1,000,000	61,700	0.0617	5.448	5.361	5.712	5.361	5.448	11,379	5.4221	0.00%
2003-03-18	0	0.062	0.060	0.063	0.061	0.062	1,000,000	61,700	0.0617	5.448	5.273	5.536	5.361	5.448	11,379	5.4221	1.64%
2003-03-17	0	0.061	0.060	0.062	0.061	0.062	1,000,000	61,700	0.0617	5.361	5.273	5.448	5.361	5.448	11,379	5.4221	-1.61%
2003-03-14	0	0.062	0.060	0.063	0.062	0.062	1,100,000	68,200	0.0620	5.448	5.273	5.536	5.448	5.448	12,517	5.4485	0.00%
2003-03-13	0	0.062	0.060	0.064	0.061	0.064	900,000	56,100	0.0623	5.448	5.273	5.624	5.361	5.624	10,241	5.4778	0.00%
2003-03-12	0	0.062	0.060	0.063	0.062	0.064	1,000,000	62,600	0.0626	5.448	5.273	5.536	5.448	5.624	11,379	5.5012	-1.59%
2003-03-11	0	0.063	0.060	0.064	0.060	0.064	700,000	44,000	0.0629	5.536	5.273	5.624	5.273	5.624	7,966	5.5238	1.61%
2003-03-10	0	0.062	0.060	0.063	0.061	0.065	1,100,000	68,700	0.0625	5.448	5.273	5.536	5.361	5.712	12,517	5.4884	-4.62%
2003-03-07	0	0.065	0.062	-	0.064	0.065	900,000	58,200	0.0647	5.712	5.448	-	5.624	5.712	10,241	5.6828	1.56%
2003-03-06	0	0.064	0.062	0.065	0.064	0.065	1,100,000	71,300	0.0648	5.624	5.448	5.712	5.624	5.712	12,517	5.6961	-1.54%
2003-03-05	0	0.065	0.063	0.066	0.064	0.065	1,000,000	64,600	0.0646	5.712	5.536	5.800	5.624	5.712	11,379	5.6770	0.00%
2003-03-04	0	0.065	0.064	0.066	0.065	0.065	900,000	58,500	0.0650	5.712	5.624	5.800	5.712	5.712	10,241	5.7121	1.56%
2003-03-03	0	0.064	0.064	0.066	0.064	0.067	13,324,000	885,908	0.0665	5.624	5.624	5.800	5.624	5.888	151,618	5.8430	-1.54%
2003-02-28	0	0.065	0.060	0.065	0.065	0.066	300,000	19,600	0.0653	5.712	5.273	5.712	5.712	5.800	3,414	5.7414	0.00%
2003-02-27	0	0.065	0.062	0.065	0.065	0.066	600,000	39,200	0.0653	5.712	5.448	5.712	5.712	5.800	6,828	5.7414	-1.52%
2003-02-26	0	0.066	0.064	0.067	0.064	0.067	1,202,632	79,745	0.0663	5.800	5.624	5.888	5.624	5.888	13,685	5.8271	0.00%
2003-02-25	0	0.066	0.064	0.067	0.066	0.067	1,040,000	68,740	0.0661	5.800	5.624	5.888	5.800	5.888	11,834	5.8084	-1.49%
2003-02-24	0	0.067	0.066	0.068	0.067	0.068	1,340,000	90,080	0.0672	5.888	5.800	5.976	5.888	5.976	15,248	5.9076	-2.90%
2003-02-21	0	0.069	0.064	0.074	0.068	0.069	1,100,000	75,800	0.0689	6.064	5.624	6.503	5.976	6.064	12,517	6.0556	1.47%
2003-02-20	0	0.068	0.065	0.069	0.068	0.070	1,140,000	78,220	0.0686	5.976	5.712	6.064	5.976	6.152	12,972	6.0297	-2.86%
2003-02-19	0	0.070	0.065	0.070	0.066	0.070	1,540,000	104,360	0.0678	6.152	5.712	6.152	5.800	6.152	17,524	5.9552	2.94%
2003-02-18	0	0.068	0.065	-	0.066	0.068	1,380,000	92,320	0.0669	5.976	5.712	-	5.800	5.976	15,703	5.8790	0.00%
2003-02-17	0	0.068	0.060	0.070	0.065	0.068	1,260,000	83,520	0.0663	5.976	5.273	6.152	5.712	5.976	14,338	5.8251	-2.86%
2003-02-14	0	0.070	0.066	0.070	0.055	0.070	1,760,000	110,660	0.0629	6.152	5.800	6.152	4.833	6.152	20,028	5.5254	6.06%
2003-02-13	0	0.066	0.063	0.068	0.064	0.066	1,416,000	91,680	0.0647	5.800	5.536	5.976	5.624	5.800	16,113	5.6898	1.54%
2003-02-12	0	0.065	0.059	0.065	0.065	0.065	528,000	34,320	0.0650	5.712	5.185	5.712	5.712	5.712	6,008	5.7121	0.00%
2003-02-11	0	0.065	0.060	0.065	0.065	0.065	800,000	52,000	0.0650	5.712	5.273	5.712	5.712	5.712	9,103	5.7121	0.00%
2003-02-10	0	0.065	0.065	0.069	0.065	0.065	1,600,000	104,000	0.0650	5.712	5.712	6.064	5.712	5.712	18,207	5.7121	-5.80%
2003-02-07	0	0.069	0.065	0.070	0.065	0.070	1,500,000	99,996	0.0667	6.064	5.712	6.152	5.712	6.152	17,069	5.8584	6.15%
2003-02-06	0	0.065	0.060	0.070	0.065	0.065	1,700,000	110,500	0.0650	5.712	5.273	6.152	5.712	5.712	19,345	5.7121	0.00%
2003-02-05	0	0.065	0.060	0.074	0.065	0.065	2,000,000	130,000	0.0650	5.712	5.273	6.503	5.712	5.712	22,759	5.7121	0.00%
2003-02-04	0	0.065	0.060	0.068	0.065	0.068	1,700,000	111,300	0.0655	5.712	5.273	5.976	5.712	5.976	19,345	5.7535	0.00%
2003-01-30	0	0.065	0.060	-	0.065	0.065	1,900,000	123,500	0.0650	5.712	5.273	-	5.712	5.712	21,621	5.7121	0.00%
2003-01-29	0	0.065	0.059	0.066	0.065	0.065	2,000,000	130,000	0.0650	5.712	5.185	5.800	5.712	5.712	22,759	5.7121	-1.52%
2003-01-28	0	0.066	0.060	0.067	0.066	0.066	2,000,000	132,000	0.0660	5.800	5.273	5.888	5.800	5.800	22,759	5.8000	1.54%
2003-01-27	0	0.065	0.061	0.065	0.066	0.066	1,800,000	118,800	0.0660	5.712	5.361	5.712	5.800	5.800	20,483	5.8000	-1.52%
2003-01-24	0	0.066	0.063	0.070	0.064	0.066	2,000,000	131,600	0.0658	5.800	5.536	6.152	5.624	5.800	22,759	5.7824	-5.71%
2003-01-23	0	0.070	0.070	0.072	0.061	0.072	4,380,000	277,760	0.0634	6.152	6.152	6.327	5.361	6.327	49,841	5.5729	2.94%
2003-01-22	0	0.068	0.066	0.067	0.060	0.069	2,584,000	168,340	0.0651	5.976	5.800	5.888	5.273	6.064	29,404	5.7250	9.68%
2003-01-21	0	0.062	0.062	0.063	0.061	0.068	1,940,000	121,500	0.0626	5.448	5.448	5.536	5.361	5.976	22,076	5.5037	3.33%
2003-01-20	0	0.060	0.059	0.061	0.060	0.061	2,000,000	121,200	0.0606	5.273	5.185	5.361	5.273	5.361	22,759	5.3255	-1.64%
2003-01-17	0	0.061	0.060	-	0.061	0.062	3,000,000	183,400	0.0611	5.361	5.273	-	5.361	5.448	34,138	5.3723	1.67%
2003-01-16	0	0.060	0.059	0.061	0.060	0.060	100,000	6,000	0.0600	5.273	5.185	5.361	5.273	5.273	1,138	5.2727	0.00%
2003-01-15	0	0.060	0.059	0.065	0.060	0.065	3,300,000	204,200	0.0619	5.273	5.185	5.712	5.273	5.712	37,552	5.4378	-9.09%
2003-01-14	0	0.066	-	0.070	0.066	0.066	100,000	6,600	0.0660	5.800	-	6.152	5.800	5.800	1,138	5.8000	-8.33%
2003-01-13	0	0.072	0.066	0.098	0.072	0.073	400,000	28,900	0.0723	6.327	5.800	8.612	6.327	6.415	4,552	6.3492	-10.00%
2003-01-10	0	0.080	0.072	0.097	-	-	0	0	-	7.030	6.327	8.524	-	-	0	-	0.00%
2003-01-09	0	0.080	-	0.098	-	-	0	0	-	7.030	-	8.612	-	-	0	-	0.00%
2003-01-08	0	0.080	-	0.086	-	-	0	0	-	7.030	-	7.558	-	-	0	-	0.00%
2003-01-07	0	0.080	-	0.088	0.080	0.080	220,000	17,600	0.0800	7.030	-	7.733	7.030	7.030	2,503	7.0303	-11.11%
2003-01-06	0	0.090	-	0.090	0.090	0.090	1,000,000	90,000	0.0900	7.909	-	7.909	7.909	7.909	11,379	7.9091	12.50%
2003-01-03	0	0.080	-	0.090	-	-	0	0	-	7.030	-	7.909	-	-	0	-	0.00%
2003-01-02	0	0.080	-	0.090	0.080	0.080	240,000	19,200	0.0800	7.030	-	7.909	7.030	7.030	2,731	7.0303	0.00%
2002-12-31	0	0.080	-	0.080	-	-	0	0	-	7.030	-	7.030	-	-	0	-	-9.09%
2002-12-30	0	0.088	-	0.090	-	-	0	0	-	7.733	-	7.909	-	-	0	-	0.00%
2002-12-27	0	0.088	0.088	0.090	0.088	0.088	428,000	37,664	0.0880	7.733	7.733	7.909	7.733	7.733	4,870	7.7333	12.82%
2002-12-24	0	0.078	-	0.090	-	-	0	0	-	6.855	-	7.909	-	-	0	-	0.00%
2002-12-23	0	0.078	-	0.078	0.084	0.090	17,592,000	1,504,128	0.0855	6.855	-	6.855	7.382	7.909	200,185	7.5137	14.23%
2002-12-20	0	0.089	-	0.089	0.090	0.091	42,100,000	3,789,100	0.0900	6.001	-	6.001	6.068	6.136	624,393	6.0685	-4.30%
2002-12-19	0	0.093	-	0.093	0.094	0.094	8,000,000	752,000	0.0940	6.271	-	6.271	6.338	6.338	118,650	6.3380	-2.11%
2002-12-18	0	0.095	-	0.095	0.095	0.097	12,040,000	1,167,800	0.0970	6.405	-	6.405	6.405	6.540	178,568	6.5398	0.00%
2002-12-17	0	0.095	-	0.097	-	-	0	0	-	6.405	-	6.540	-	-	0	-	0.00%
2002-12-16	0	0.095	-	0.095	0.096	0.096	9,000,000	864,000	0.0960	6.405	-	6.405	6.473	6.473	133,481	6.4728	0.00%
2002-12-13	0	0.095	-	0.095	0.095	0.095	8,000,000	760,000	0.0950	6.405	-	6.405	6.405	6.405	118,650	6.4054	-2.06%
2002-12-12	0	0.097	-	0.097	0.097	0.097	8,004,000	776,388	0.0970	6.540	-	6.540	6.540	6.540	118,709	6.5403	0.00%
2002-12-11	0	0.097	-	0.097	0.097	0.097	6,000,000	582,000	0.0970	6.540	-	6.540	6.540	6.540	88,987	6.5403	7.78%
2002-12-10	0	0.090	-	0.098	0.090	0.090	92,000	8,280	0.0900	6.068	-	6.608	6.068	6.068	1,364	6.0683	-8.16%
2002-12-09	0	0.098	-	0.098	-	-	0	0	-	6.608	-	6.608	-	-	0	-	0.00%
2002-12-06	0	0.098	-	0.098	-	-	0	0	-	6.608	-	6.608	-	-	0	-	0.00%
2002-12-05	0	0.098	-	0.098	-	-	0	0	-	6.608	-	6.608	-	-	0	-	0.00%
2002-12-04	0	0.098	-	0.098	-	-	0	0	-	6.608	-	6.608	-	-	0	-	0.00%
2002-12-03	0	0.098	-	0.098	-	-	0	0	-	6.608	-	6.608	-	-	0	-	0.00%
2002-12-02	0	0.098	-	0.098	-	-	0	0	-	6.608	-	6.608	-	-	0	-	0.00%
2002-11-29	0	0.098	-	0.098	-	-	0	0	-	6.608	-	6.608	-	-	0	-	0.00%
2002-11-28	0	0.098	-	0.098	-	-	0	0	-	6.608	-	6.608	-	-	0	-	0.00%
2002-11-27	0	0.098	-	0.098	-	-	0	0	-	6.608	-	6.608	-	-	0	-	0.00%
2002-11-26	0	0.098	-	0.098	-	-	0	0	-	6.608	-	6.608	-	-	0	-	0.00%
2002-11-25	0	0.098	-	0.098	-	-	0	0	-	6.608	-	6.608	-	-	0	-	0.00%
2002-11-22	0	0.098	-	0.098	-	-	0	0	-	6.608	-	6.608	-	-	0	-	0.00%
2002-11-21	0	0.098	-	0.098	-	-	0	0	-	6.608	-	6.608	-	-	0	-	0.00%
2002-11-20	0	0.098	-	0.098	-	-	0	0	-	6.608	-	6.608	-	-	0	-	0.00%
2002-11-19	0	0.098	-	0.098	-	-	0	0	-	6.608	-	6.608	-	-	0	-	0.00%
2002-11-18	0	0.098	-	0.098	-	-	0	0	-	6.608	-	6.608	-	-	0	-	0.00%
2002-11-15	0	0.098	-	0.098	-	-	0	0	-	6.608	-	6.608	-	-	0	-	0.00%
2002-11-14	0	0.098	-	0.098	-	-	0	0	-	6.608	-	6.608	-	-	0	-	0.00%
2002-11-13	0	0.098	-	0.098	-	-	0	0	-	6.608	-	6.608	-	-	0	-	0.00%
2002-11-12	0	0.098	-	0.098	-	-	0	0	-	6.608	-	6.608	-	-	0	-	0.00%
2002-11-11	0	0.098	-	0.099	-	-	0	0	-	6.608	-	6.675	-	-	0	-	0.00%
2002-11-08	0	0.098	-	0.098	-	-	0	0	-	6.608	-	6.608	-	-	0	-	-1.01%
2002-11-07	0	0.099	-	0.099	-	-	0	0	-	6.675	-	6.675	-	-	0	-	0.00%
2002-11-06	0	0.099	-	0.099	-	-	0	0	-	6.675	-	6.675	-	-	0	-	0.00%
2002-11-05	0	0.099	-	0.099	-	-	0	0	-	6.675	-	6.675	-	-	0	-	0.00%
2002-11-04	0	0.099	0.094	0.102	-	-	23,996,000	2,519,580	0.1050	6.675	6.338	6.877	-	-	355,889	7.0797	0.00%
2002-11-01	0	0.099	0.090	0.102	0.097	0.099	80,000	7,800	0.0975	6.675	6.068	6.877	6.540	6.675	1,186	6.5740	10.00%
2002-10-31	0	0.090	0.090	0.102	-	-	0	0	-	6.068	6.068	6.877	-	-	0	-	0.00%
2002-10-30	0	0.090	0.090	0.103	0.086	0.105	4,052,000	421,600	0.1040	6.068	6.068	6.945	5.799	7.080	60,096	7.0154	0.00%
2002-10-29	0	0.090	-	0.090	0.090	0.106	5,040,000	532,680	0.1057	6.068	-	6.068	6.068	7.147	74,749	7.1262	-13.46%
2002-10-28	0	0.104	0.095	0.104	-	-	0	0	-	7.012	6.405	7.012	-	-	0	-	0.00%
2002-10-25	0	0.104	0.095	0.104	0.104	0.105	4,500,000	471,500	0.1048	7.012	6.405	7.012	7.012	7.080	66,740	7.0647	-0.95%
2002-10-24	0	0.105	0.092	0.105	0.105	0.105	7,504,000	787,920	0.1050	7.080	6.203	7.080	7.080	7.080	111,293	7.0797	5.00%
2002-10-23	0	0.100	0.095	0.105	-	-	0	0	-	6.743	6.405	7.080	-	-	0	-	0.00%
2002-10-22	0	0.100	0.050	-	-	-	0	0	-	6.743	3.371	-	-	-	0	-	0.00%
2002-10-21	0	0.100	0.050	-	-	-	0	0	-	6.743	3.371	-	-	-	0	-	0.00%
2002-10-18	0	0.100	-	0.100	0.100	0.100	12,000	1,200	0.1000	6.743	-	6.743	6.743	6.743	178	6.7425	5.26%
2002-10-17	0	0.095	-	-	-	-	0	0	-	6.405	-	-	-	-	0	-	0.00%
2002-10-16	0	0.095	-	-	-	-	0	0	-	6.405	-	-	-	-	0	-	0.00%
2002-10-15	0	0.095	-	0.105	-	-	0	0	-	6.405	-	7.080	-	-	0	-	0.00%
2002-10-11	1	-	-	-	-	-	0	0	-	6.405	-	-	-	-	0	-	0.00%
2002-10-10	1	-	-	-	-	-	0	0	-	6.405	-	-	-	-	0	-	0.00%
2002-10-09	1	-	-	-	-	-	0	0	-	6.405	-	-	-	-	0	-	0.00%
2002-10-08	1	-	-	-	-	-	0	0	-	6.405	-	-	-	-	0	-	0.00%
2002-10-07	1	-	-	-	-	-	0	0	-	6.405	-	-	-	-	0	-	0.00%
2002-10-04	1	-	-	-	-	-	0	0	-	6.405	-	-	-	-	0	-	0.00%
2002-10-03	1	-	-	-	-	-	0	0	-	6.405	-	-	-	-	0	-	0.00%
2002-10-02	1	-	-	-	-	-	0	0	-	6.405	-	-	-	-	0	-	0.00%
2002-09-30	1	-	-	-	-	-	0	0	-	6.405	-	-	-	-	0	-	0.00%
2002-09-27	0	0.095	-	0.095	-	-	0	0	-	6.405	-	6.405	-	-	0	-	0.00%
2002-09-26	0	0.095	-	0.095	-	-	0	0	-	6.405	-	6.405	-	-	0	-	0.00%
2002-09-25	0	0.095	-	0.095	-	-	0	0	-	6.405	-	6.405	-	-	0	-	0.00%
2002-09-24	0	0.095	-	0.095	-	-	0	0	-	6.405	-	6.405	-	-	0	-	0.00%
2002-09-23	0	0.095	-	0.095	-	-	0	0	-	6.405	-	6.405	-	-	0	-	0.00%
2002-09-20	0	0.095	-	0.095	-	-	0	0	-	6.405	-	6.405	-	-	0	-	0.00%
2002-09-19	0	0.095	-	0.095	-	-	0	0	-	6.405	-	6.405	-	-	0	-	0.00%
2002-09-18	0	0.095	-	0.095	-	-	0	0	-	6.405	-	6.405	-	-	0	-	0.00%
2002-09-17	0	0.095	-	0.095	-	-	0	0	-	6.405	-	6.405	-	-	0	-	0.00%
2002-09-16	0	0.095	-	0.095	-	-	0	0	-	6.405	-	6.405	-	-	0	-	0.00%
2002-09-13	0	0.095	-	0.095	-	-	0	0	-	6.405	-	6.405	-	-	0	-	0.00%
2002-09-12	0	0.095	-	0.095	-	-	0	0	-	6.405	-	6.405	-	-	0	-	0.00%
2002-09-11	0	0.095	-	0.095	-	-	0	0	-	6.405	-	6.405	-	-	0	-	0.00%
2002-09-10	0	0.095	-	0.095	-	-	0	0	-	6.405	-	6.405	-	-	0	-	0.00%
2002-09-09	0	0.095	-	0.095	-	-	0	0	-	6.405	-	6.405	-	-	0	-	0.00%
2002-09-06	0	0.095	0.095	-	-	-	0	0	-	6.405	6.405	-	-	-	0	-	5.56%
2002-09-05	0	0.090	-	-	-	-	0	0	-	6.068	-	-	-	-	0	-	0.00%
2002-09-04	0	0.090	-	-	-	-	0	0	-	6.068	-	-	-	-	0	-	0.00%
2002-09-03	0	0.090	-	0.097	-	-	0	0	-	6.068	-	6.540	-	-	0	-	0.00%
2002-09-02	0	0.090	-	0.097	-	-	0	0	-	6.068	-	6.540	-	-	0	-	0.00%
2002-08-30	0	0.090	-	0.097	-	-	0	0	-	6.068	-	6.540	-	-	0	-	0.00%
2002-08-29	0	0.090	0.085	0.097	-	-	0	0	-	6.068	5.731	6.540	-	-	0	-	0.00%
2002-08-28	0	0.090	-	0.097	-	-	0	0	-	6.068	-	6.540	-	-	0	-	0.00%
2002-08-27	0	0.090	-	0.097	-	-	0	0	-	6.068	-	6.540	-	-	0	-	0.00%
2002-08-26	0	0.090	-	0.097	-	-	0	0	-	6.068	-	6.540	-	-	0	-	0.00%
2002-08-23	0	0.090	0.090	0.097	0.090	0.090	20,000	1,800	0.0900	6.068	6.068	6.540	6.068	6.068	297	6.0683	-7.22%
2002-08-22	0	0.097	-	0.097	-	-	0	0	-	6.540	-	6.540	-	-	0	-	0.00%
2002-08-21	0	0.097	-	0.097	-	-	0	0	-	6.540	-	6.540	-	-	0	-	0.00%
2002-08-20	0	0.097	-	0.097	-	-	0	0	-	6.540	-	6.540	-	-	0	-	0.00%
2002-08-19	0	0.097	-	0.097	-	-	0	0	-	6.540	-	6.540	-	-	0	-	0.00%
2002-08-16	0	0.097	-	0.097	-	-	0	0	-	6.540	-	6.540	-	-	0	-	0.00%
2002-08-15	0	0.097	-	0.097	-	-	0	0	-	6.540	-	6.540	-	-	0	-	0.00%
2002-08-14	0	0.097	-	-	-	-	0	0	-	6.540	-	-	-	-	0	-	0.00%
2002-08-13	0	0.097	-	-	-	-	0	0	-	6.540	-	-	-	-	0	-	0.00%
2002-08-12	0	0.097	-	-	-	-	0	0	-	6.540	-	-	-	-	0	-	0.00%
2002-08-09	0	0.097	-	-	-	-	0	0	-	6.540	-	-	-	-	0	-	0.00%
2002-08-08	0	0.097	-	-	-	-	0	0	-	6.540	-	-	-	-	0	-	0.00%
2002-08-07	0	0.097	-	-	-	-	0	0	-	6.540	-	-	-	-	0	-	0.00%
2002-08-06	0	0.097	-	0.097	-	-	3,440,000	419,680	0.1220	6.540	-	6.540	-	-	51,019	8.2259	-1.02%
2002-08-05	0	0.098	-	0.098	-	-	0	0	-	6.608	-	6.608	-	-	0	-	-1.01%
2002-08-02	0	0.099	-	-	-	-	0	0	-	6.675	-	-	-	-	0	-	0.00%
2002-08-01	0	0.099	-	-	-	-	0	0	-	6.675	-	-	-	-	0	-	0.00%
2002-07-31	0	0.099	-	0.103	0.099	0.099	100,000	9,900	0.0990	6.675	-	6.945	6.675	6.675	1,483	6.6751	0.00%
2002-07-30	0	0.099	0.093	0.100	0.099	0.099	100,000	9,900	0.0990	6.675	6.271	6.743	6.675	6.675	1,483	6.6751	0.00%
2002-07-29	0	0.099	-	0.100	0.099	0.100	600,000	59,600	0.0993	6.675	-	6.743	6.675	6.743	8,899	6.6976	-1.00%
2002-07-26	0	0.100	0.092	0.105	0.079	0.100	616,000	61,264	0.0995	6.743	6.203	7.080	5.327	6.743	9,136	6.7058	-8.26%
2002-07-25	0	0.109	0.093	0.110	0.109	0.110	600,000	65,600	0.1093	7.349	6.271	7.417	7.349	7.417	8,899	7.3719	5.83%
2002-07-24	0	0.103	0.108	-	-	-	0	0	-	6.945	7.282	-	-	-	0	-	0.00%
2002-07-23	0	0.103	-	-	-	-	0	0	-	6.945	-	-	-	-	0	-	0.00%
2002-07-22	0	0.103	-	0.106	0.103	0.103	1,128,000	116,184	0.1030	6.945	-	7.147	6.945	6.945	16,730	6.9448	-0.96%
2002-07-19	0	0.104	-	-	-	-	0	0	-	7.012	-	-	-	-	0	-	0.00%
2002-07-18	0	0.104	-	-	-	-	0	0	-	7.012	-	-	-	-	0	-	0.00%
2002-07-17	0	0.104	-	-	-	-	0	0	-	7.012	-	-	-	-	0	-	0.00%
2002-07-16	1	-	-	-	-	-	0	0	-	7.012	-	-	-	-	0	-	0.00%
2002-07-15	0	0.104	-	-	-	-	0	0	-	7.012	-	-	-	-	0	-	0.00%
2002-07-12	0	0.104	-	0.105	0.099	0.104	80,000	8,120	0.1015	7.012	-	7.080	6.675	7.012	1,186	6.8437	10.64%
2002-07-11	0	0.094	0.095	-	0.080	0.080	100,000	8,000	0.0800	6.338	6.405	-	5.394	5.394	1,483	5.3940	6.82%
2002-07-10	0	0.088	0.080	-	-	-	0	0	-	5.933	5.394	-	-	-	0	-	0.00%
2002-07-09	0	0.088	0.080	-	-	-	0	0	-	5.933	5.394	-	-	-	0	-	0.00%
2002-07-08	0	0.088	0.080	-	-	-	0	0	-	5.933	5.394	-	-	-	0	-	0.00%
2002-07-05	0	0.088	0.082	0.096	-	-	0	0	-	5.933	5.529	6.473	-	-	0	-	0.00%
2002-07-04	0	0.088	0.081	0.089	-	-	0	0	-	5.933	5.461	6.001	-	-	0	-	0.00%
2002-07-03	0	0.088	0.084	0.095	0.080	0.088	108,000	9,440	0.0874	5.933	5.664	6.405	5.394	5.933	1,602	5.8935	-7.37%
2002-07-02	0	0.095	0.090	0.100	-	-	0	0	-	6.405	6.068	6.743	-	-	0	-	0.00%
2002-06-28	0	0.095	0.090	0.100	0.095	0.095	100,000	9,500	0.0950	6.405	6.068	6.743	6.405	6.405	1,483	6.4054	2.15%
2002-06-27	0	0.093	-	0.100	-	-	0	0	-	6.271	-	6.743	-	-	0	-	0.00%
2002-06-26	0	0.093	0.091	0.096	-	-	0	0	-	6.271	6.136	6.473	-	-	0	-	0.00%
2002-06-25	0	0.093	0.092	0.100	0.091	0.100	684,000	63,180	0.0924	6.271	6.203	6.743	6.136	6.743	10,145	6.2280	-2.11%
2002-06-24	0	0.095	0.090	-	0.095	0.095	40,000	3,800	0.0950	6.405	6.068	-	6.405	6.405	593	6.4054	-9.52%
2002-06-21	0	0.105	-	0.105	-	-	0	0	-	7.080	-	7.080	-	-	0	-	-11.02%
2002-06-20	0	0.118	0.110	0.138	0.110	0.123	156,000	18,752	0.1202	7.956	7.417	9.305	7.417	8.293	2,314	8.1049	-15.71%
2002-06-19	0	0.140	-	0.140	0.150	0.156	120,000	18,140	0.1512	9.440	-	9.440	10.11	10.52	1,780	10.192	-9.68%
2002-06-18	0	0.155	0.139	0.158	0.140	0.155	160,000	23,860	0.1491	10.45	9.372	10.65	9.440	10.45	2,373	10.055	-11.43%
2002-06-17	0	0.175	-	0.175	-	-	0	0	-	11.80	-	11.80	-	-	0	-	-11.62%
2002-06-14	0	0.198	-	0.198	-	-	0	0	-	13.35	-	13.35	-	-	0	-	-1.00%
2002-06-13	0	0.200	-	0.200	-	-	0	0	-	13.49	-	13.49	-	-	0	-	-16.67%
2002-06-12	0	0.240	-	-	-	-	0	0	-	16.18	-	-	-	-	0	-	0.00%
2002-06-11	0	0.240	-	0.240	-	-	0	0	-	16.18	-	16.18	-	-	0	-	-7.69%
2002-06-10	0	0.260	-	-	0.260	0.260	56,000	14,560	0.2600	17.53	-	-	17.53	17.53	831	17.531	0.00%
2002-06-07	0	0.260	-	-	-	-	0	0	-	17.53	-	-	-	-	0	-	0.00%
2002-06-06	0	0.260	-	0.300	-	-	0	0	-	17.53	-	20.23	-	-	0	-	0.00%
2002-06-05	0	0.260	-	0.300	0.260	0.260	20,000	5,200	0.2600	17.53	-	20.23	17.53	17.53	297	17.531	-11.86%
2002-06-04	0	0.295	-	0.295	-	-	0	0	-	19.89	-	19.89	-	-	0	-	0.00%
2002-06-03	0	0.295	-	0.295	0.300	0.300	40,000	12,000	0.3000	19.89	-	19.89	20.23	20.23	593	20.228	-1.67%
2002-05-31	0	0.300	-	0.315	0.300	0.300	64,000	19,200	0.3000	20.23	-	21.24	20.23	20.23	949	20.228	-25.00%
2002-05-30	0	0.400	-	0.400	-	-	0	0	-	26.97	-	26.97	-	-	0	-	-9.09%
2002-05-29	0	0.440	-	0.440	-	-	0	0	-	29.67	-	29.67	-	-	0	-	-4.35%
2002-05-28	0	0.460	-	0.490	-	-	0	0	-	31.02	-	33.04	-	-	0	-	0.00%
2002-05-27	0	0.460	-	0.460	-	-	0	0	-	31.02	-	31.02	-	-	0	-	-4.17%
2002-05-24	0	0.480	-	0.480	-	-	0	0	-	32.36	-	32.36	-	-	0	-	-2.04%
2002-05-23	0	0.490	-	0.490	0.490	0.490	20,000	9,800	0.4900	33.04	-	33.04	33.04	33.04	297	33.038	-2.00%
2002-05-22	0	0.500	-	0.500	-	-	0	0	-	33.71	-	33.71	-	-	0	-	-3.85%
2002-05-21	0	0.520	-	0.520	-	-	0	0	-	35.06	-	35.06	-	-	0	-	-5.45%
2002-05-17	0	0.550	-	0.560	-	-	0	0	-	37.08	-	37.76	-	-	0	-	0.00%
2002-05-16	0	0.550	-	0.550	-	-	0	0	-	37.08	-	37.08	-	-	0	-	-1.79%
2002-05-15	0	0.560	-	0.560	-	-	0	0	-	37.76	-	37.76	-	-	0	-	0.00%
2002-05-14	1	-	-	-	-	-	0	0	-	37.76	-	-	-	-	0	-	0.00%
2002-05-13	0	0.560	-	0.560	-	-	0	0	-	37.76	-	37.76	-	-	0	-	0.00%
2002-05-10	0	0.560	-	0.600	-	-	0	0	-	37.76	-	40.46	-	-	0	-	0.00%
2002-05-09	0	0.560	-	0.560	-	-	0	0	-	37.76	-	37.76	-	-	0	-	-1.75%
2002-05-08	0	0.570	-	0.570	-	-	0	0	-	38.43	-	38.43	-	-	0	-	0.00%
2002-05-07	0	0.570	-	0.570	-	-	0	0	-	38.43	-	38.43	-	-	0	-	-1.72%
2002-05-06	0	0.580	-	0.580	-	-	0	0	-	39.11	-	39.11	-	-	0	-	-3.33%
2002-05-03	0	0.600	-	0.600	-	-	0	0	-	40.46	-	40.46	-	-	0	-	-1.64%
2002-05-02	0	0.610	-	0.610	0.570	0.610	28,000	16,440	0.5871	41.13	-	41.13	38.43	41.13	415	39.588	7.02%
2002-04-30	0	0.570	-	-	0.570	0.570	24,000	13,680	0.5700	38.43	-	-	38.43	38.43	356	38.433	7.55%
2002-04-29	0	0.530	-	0.570	-	-	0	0	-	35.74	-	38.43	-	-	0	-	0.00%
2002-04-26	0	0.530	-	0.530	-	-	0	0	-	35.74	-	35.74	-	-	0	-	-7.02%
2002-04-25	0	0.570	-	0.570	-	-	0	0	-	38.43	-	38.43	-	-	0	-	0.00%
2002-04-24	0	0.570	-	0.570	-	-	0	0	-	38.43	-	38.43	-	-	0	-	0.00%
2002-04-23	0	0.570	-	0.570	-	-	0	0	-	38.43	-	38.43	-	-	0	-	0.00%
2002-04-22	0	0.570	-	0.590	-	-	0	0	-	38.43	-	39.78	-	-	0	-	0.00%
2002-04-19	0	0.570	-	0.580	-	-	0	0	-	38.43	-	39.11	-	-	0	-	0.00%
2002-04-18	0	0.570	-	0.600	-	-	0	0	-	38.43	-	40.46	-	-	0	-	0.00%
2002-04-17	0	0.570	-	0.600	-	-	0	0	-	38.43	-	40.46	-	-	0	-	0.00%
2002-04-16	0	0.570	-	0.600	-	-	0	0	-	38.43	-	40.46	-	-	0	-	0.00%
2002-04-15	0	0.570	-	0.600	-	-	0	0	-	38.43	-	40.46	-	-	0	-	0.00%
2002-04-12	0	0.570	-	0.600	-	-	0	0	-	38.43	-	40.46	-	-	0	-	0.00%
2002-04-11	0	0.570	-	0.600	-	-	0	0	-	38.43	-	40.46	-	-	0	-	0.00%
2002-04-10	0	0.570	-	0.610	-	-	0	0	-	38.43	-	41.13	-	-	0	-	0.00%
2002-04-09	0	0.570	-	0.580	-	-	0	0	-	38.43	-	39.11	-	-	0	-	0.00%
2002-04-08	0	0.570	-	0.570	-	-	0	0	-	38.43	-	38.43	-	-	0	-	-1.72%
2002-04-04	0	0.580	-	0.580	-	-	0	0	-	39.11	-	39.11	-	-	0	-	-3.33%
2002-04-03	0	0.600	-	0.600	-	-	0	0	-	40.46	-	40.46	-	-	0	-	0.00%
2002-04-02	0	0.600	-	0.600	-	-	0	0	-	40.46	-	40.46	-	-	0	-	0.00%
2002-03-28	0	0.600	-	0.610	-	-	0	0	-	40.46	-	41.13	-	-	0	-	0.00%
2002-03-27	0	0.600	-	0.610	-	-	0	0	-	40.46	-	41.13	-	-	0	-	0.00%
2002-03-26	0	0.600	-	-	-	-	0	0	-	40.46	-	-	-	-	0	-	0.00%
2002-03-25	0	0.600	-	0.620	-	-	0	0	-	40.46	-	41.80	-	-	0	-	0.00%
2002-03-22	0	0.600	-	0.630	-	-	0	0	-	40.46	-	42.48	-	-	0	-	0.00%
2002-03-21	0	0.600	-	0.600	-	-	0	0	-	40.46	-	40.46	-	-	0	-	-1.64%
2002-03-20	0	0.610	-	0.630	-	-	0	0	-	41.13	-	42.48	-	-	0	-	0.00%
2002-03-19	0	0.610	-	0.610	-	-	0	0	-	41.13	-	41.13	-	-	0	-	0.00%
2002-03-18	0	0.610	-	0.630	-	-	0	0	-	41.13	-	42.48	-	-	0	-	0.00%
2002-03-15	0	0.610	-	0.630	-	-	0	0	-	41.13	-	42.48	-	-	0	-	0.00%
2002-03-14	0	0.610	-	0.610	-	-	0	0	-	41.13	-	41.13	-	-	0	-	0.00%
2002-03-13	0	0.610	-	0.630	-	-	0	0	-	41.13	-	42.48	-	-	0	-	0.00%
2002-03-12	0	0.610	-	0.630	-	-	0	0	-	41.13	-	42.48	-	-	0	-	0.00%
2002-03-11	0	0.610	-	0.640	-	-	0	0	-	41.13	-	43.15	-	-	0	-	0.00%
2002-03-08	0	0.610	-	0.610	-	-	0	0	-	41.13	-	41.13	-	-	0	-	-1.61%
2002-03-07	0	0.620	-	0.620	0.620	0.620	8,000	4,960	0.6200	41.80	-	41.80	41.80	41.80	119	41.804	8.77%
2002-03-06	0	0.570	0.530	0.600	-	-	0	0	-	38.43	35.74	40.46	-	-	0	-	0.00%
2002-03-05	0	0.570	-	0.570	-	-	0	0	-	38.43	-	38.43	-	-	0	-	-3.39%
2002-03-04	0	0.590	-	0.630	-	-	0	0	-	39.78	-	42.48	-	-	0	-	0.00%
2002-03-01	0	0.590	-	-	-	-	0	0	-	39.78	-	-	-	-	0	-	0.00%
2002-02-28	0	0.590	-	0.600	0.590	0.590	52,000	30,680	0.5900	39.78	-	40.46	39.78	39.78	771	39.781	1.72%
2002-02-27	0	0.580	-	0.600	-	-	0	0	-	39.11	-	40.46	-	-	0	-	0.00%
2002-02-26	0	0.580	-	-	-	-	0	0	-	39.11	-	-	-	-	0	-	0.00%
2002-02-25	0	0.580	-	-	-	-	0	0	-	39.11	-	-	-	-	0	-	0.00%
2002-02-22	0	0.580	-	-	-	-	0	0	-	39.11	-	-	-	-	0	-	0.00%
2002-02-21	0	0.580	-	-	-	-	0	0	-	39.11	-	-	-	-	0	-	0.00%
2002-02-20	0	0.580	-	-	-	-	0	0	-	39.11	-	-	-	-	0	-	0.00%
2002-02-19	0	0.580	-	-	-	-	0	0	-	39.11	-	-	-	-	0	-	0.00%
2002-02-18	0	0.580	-	-	-	-	0	0	-	39.11	-	-	-	-	0	-	0.00%
2002-02-15	0	0.580	-	-	-	-	0	0	-	39.11	-	-	-	-	0	-	0.00%
2002-02-11	0	0.580	-	-	-	-	0	0	-	39.11	-	-	-	-	0	-	0.00%
2002-02-08	0	0.580	-	-	-	-	0	0	-	39.11	-	-	-	-	0	-	0.00%
2002-02-07	0	0.580	-	0.600	-	-	0	0	-	39.11	-	40.46	-	-	0	-	0.00%
2002-02-06	0	0.580	-	0.600	-	-	0	0	-	39.11	-	40.46	-	-	0	-	0.00%
2002-02-05	0	0.580	-	0.600	-	-	0	0	-	39.11	-	40.46	-	-	0	-	0.00%
2002-02-04	0	0.580	-	0.610	-	-	0	0	-	39.11	-	41.13	-	-	0	-	0.00%
2002-02-01	0	0.580	-	-	-	-	0	0	-	39.11	-	-	-	-	0	-	0.00%
2002-01-31	0	0.580	-	0.580	-	-	0	0	-	39.11	-	39.11	-	-	0	-	-3.33%
2002-01-30	0	0.600	0.490	0.600	0.490	0.600	160,000	82,760	0.5173	40.46	33.04	40.46	33.04	40.46	2,373	34.876	0.00%
2002-01-29	0	0.600	0.600	-	0.500	0.580	120,000	61,600	0.5133	40.46	40.46	-	33.71	39.11	1,780	34.612	5.26%
2002-01-28	0	0.570	-	0.570	-	-	0	0	-	38.43	-	38.43	-	-	0	-	-1.72%
2002-01-25	0	0.580	-	0.610	-	-	0	0	-	39.11	-	41.13	-	-	0	-	0.00%
2002-01-24	0	0.580	-	0.580	-	-	0	0	-	39.11	-	39.11	-	-	0	-	0.00%
2002-01-23	0	0.580	0.510	0.580	-	-	0	0	-	39.11	34.39	39.11	-	-	0	-	-3.33%
2002-01-22	0	0.600	-	0.610	-	-	0	0	-	40.46	-	41.13	-	-	0	-	0.00%
2002-01-21	0	0.600	-	0.600	-	-	0	0	-	40.46	-	40.46	-	-	0	-	0.00%
2002-01-18	0	0.600	0.480	0.600	0.460	0.600	312,000	150,480	0.4823	40.46	32.36	40.46	31.02	40.46	4,627	32.520	5.26%
2002-01-17	0	0.570	-	0.570	0.570	0.600	40,000	23,040	0.5760	38.43	-	38.43	38.43	40.46	593	38.837	-3.39%
2002-01-16	0	0.590	0.590	-	0.550	0.590	44,000	25,800	0.5864	39.78	39.78	-	37.08	39.78	653	39.536	7.27%
2002-01-15	0	0.550	-	-	0.550	0.550	64,000	35,200	0.5500	37.08	-	-	37.08	37.08	949	37.084	7.84%
2002-01-14	0	0.510	0.510	-	0.470	0.510	60,000	28,520	0.4753	34.39	34.39	-	31.69	34.39	890	32.050	8.51%
2002-01-11	0	0.470	-	0.470	-	-	0	0	-	31.69	-	31.69	-	-	0	-	0.00%
2002-01-10	0	0.470	-	0.470	-	-	0	0	-	31.69	-	31.69	-	-	0	-	0.00%
2002-01-09	0	0.470	-	0.470	0.510	0.510	132,000	67,320	0.5100	31.69	-	31.69	34.39	34.39	1,958	34.387	9.30%
2002-01-08	0	0.430	-	0.430	0.430	0.430	8,000	3,440	0.4300	28.99	-	28.99	28.99	28.99	119	28.993	-12.24%
2002-01-07	0	0.490	0.490	0.495	0.440	0.480	72,000	32,320	0.4489	33.04	33.04	33.38	29.67	32.36	1,068	30.267	-10.91%
2002-01-04	0	0.550	-	0.550	-	-	0	0	-	37.08	-	37.08	-	-	0	-	0.00%
2002-01-03	0	0.550	-	0.580	0.550	0.550	12,000	6,600	0.5500	37.08	-	39.11	37.08	37.08	178	37.084	10.00%
2002-01-02	0	0.500	-	0.500	-	-	0	0	-	33.71	-	33.71	-	-	0	-	-1.96%
2001-12-31	0	0.510	-	-	-	-	0	0	-	34.39	-	-	-	-	0	-	0.00%
2001-12-28	0	0.510	-	0.520	-	-	0	0	-	34.39	-	35.06	-	-	0	-	0.00%
2001-12-27	0	0.510	-	0.520	0.510	0.510	12,000	6,120	0.5100	34.39	-	35.06	34.39	34.39	178	34.387	10.87%
2001-12-24	0	0.460	-	0.540	-	-	0	0	-	31.02	-	36.41	-	-	0	-	0.00%
2001-12-21	0	0.460	-	0.500	0.460	0.460	48,000	22,080	0.4600	31.02	-	33.71	31.02	31.02	712	31.016	-17.86%
2001-12-20	0	0.560	0.500	0.560	-	-	0	0	-	37.76	33.71	37.76	-	-	0	-	-1.75%
2001-12-19	0	0.570	-	0.570	-	-	0	0	-	38.43	-	38.43	-	-	0	-	0.00%
2001-12-18	0	0.570	-	0.570	-	-	0	0	-	38.43	-	38.43	-	-	0	-	0.00%
2001-12-17	0	0.570	-	0.570	-	-	0	0	-	38.43	-	38.43	-	-	0	-	0.00%
2001-12-14	0	0.570	-	0.570	-	-	0	0	-	38.43	-	38.43	-	-	0	-	0.00%
2001-12-13	0	0.570	-	0.570	-	-	0	0	-	38.43	-	38.43	-	-	0	-	0.00%
2001-12-12	0	0.570	-	0.570	-	-	0	0	-	38.43	-	38.43	-	-	0	-	-1.72%
2001-12-11	0	0.580	-	0.580	-	-	0	0	-	39.11	-	39.11	-	-	0	-	-1.69%
2001-12-10	0	0.590	-	0.590	0.590	0.590	8,000	4,720	0.5900	39.78	-	39.78	39.78	39.78	119	39.781	5.36%
2001-12-07	0	0.560	-	0.560	-	-	0	0	-	37.76	-	37.76	-	-	0	-	0.00%
2001-12-06	0	0.560	-	0.560	-	-	0	0	-	37.76	-	37.76	-	-	0	-	-1.75%
2001-12-05	0	0.570	-	0.570	-	-	0	0	-	38.43	-	38.43	-	-	0	-	0.00%
2001-12-04	0	0.570	-	0.570	-	-	0	0	-	38.43	-	38.43	-	-	0	-	-1.72%
2001-12-03	0	0.580	-	0.580	-	-	0	0	-	39.11	-	39.11	-	-	0	-	0.00%
2001-11-30	0	0.580	-	0.580	-	-	0	0	-	39.11	-	39.11	-	-	0	-	0.00%
2001-11-29	0	0.580	-	0.580	-	-	0	0	-	39.11	-	39.11	-	-	0	-	-1.69%
2001-11-28	0	0.590	-	0.590	-	-	0	0	-	39.78	-	39.78	-	-	0	-	0.00%
2001-11-27	0	0.590	-	0.590	0.590	0.590	8,000	4,720	0.5900	39.78	-	39.78	39.78	39.78	119	39.781	7.27%
2001-11-26	0	0.550	0.450	0.570	0.500	0.550	52,000	27,000	0.5192	37.08	30.34	38.43	33.71	37.08	771	35.009	27.91%
2001-11-23	0	0.430	0.405	0.540	0.430	0.470	108,000	47,720	0.4419	28.99	27.31	36.41	28.99	31.69	1,602	29.792	-28.33%
2001-11-22	0	0.600	-	0.600	-	-	0	0	-	40.46	-	40.46	-	-	0	-	0.00%
2001-11-21	0	0.600	-	0.600	0.540	0.600	136,000	74,680	0.5491	40.46	-	40.46	36.41	40.46	2,017	37.025	1.69%
2001-11-20	0	0.590	-	0.590	-	-	0	0	-	39.78	-	39.78	-	-	0	-	-1.67%
2001-11-19	0	0.600	0.520	0.610	-	-	0	0	-	40.46	35.06	41.13	-	-	0	-	0.00%
2001-11-16	0	0.600	0.510	-	0.520	0.600	504,000	268,400	0.5325	40.46	34.39	-	35.06	40.46	7,475	35.907	20.00%
2001-11-15	0	0.500	0.500	0.670	0.500	0.610	84,000	48,560	0.5781	33.71	33.71	45.18	33.71	41.13	1,246	38.978	-24.24%
2001-11-14	0	0.660	-	0.670	0.660	0.660	400,000	264,000	0.6600	44.50	-	45.18	44.50	44.50	5,932	44.501	0.00%
2001-11-13	0	0.660	-	0.660	-	-	0	0	-	44.50	-	44.50	-	-	0	-	-1.49%
2001-11-12	0	0.670	-	0.670	0.670	0.670	344,000	230,480	0.6700	45.18	-	45.18	45.18	45.18	5,102	45.175	3.08%
2001-11-09	0	0.650	-	0.700	0.590	0.690	864,000	586,720	0.6791	43.83	-	47.20	39.78	46.52	12,814	45.787	3.17%
2001-11-08	0	0.630	-	0.630	0.640	0.640	400,000	256,000	0.6400	42.48	-	42.48	43.15	43.15	5,932	43.152	-3.08%
2001-11-07	1	-	-	-	-	-	0	0	-	43.83	-	-	-	-	0	-	0.00%
2001-11-06	1	-	-	-	-	-	0	0	-	43.83	-	-	-	-	0	-	0.00%
2001-11-05	0	0.650	-	0.650	-	-	0	0	-	43.83	-	43.83	-	-	0	-	0.00%
2001-11-02	0	0.650	-	0.650	0.690	0.690	600,000	414,000	0.6900	43.83	-	43.83	46.52	46.52	8,899	46.524	-7.14%
2001-11-01	0	0.700	-	0.700	-	-	0	0	-	47.20	-	47.20	-	-	0	-	0.00%
2001-10-31	0	0.700	-	0.700	-	-	0	0	-	47.20	-	47.20	-	-	0	-	0.00%
2001-10-30	0	0.700	-	0.700	-	-	0	0	-	47.20	-	47.20	-	-	0	-	0.00%
2001-10-29	0	0.700	-	0.700	-	-	0	0	-	47.20	-	47.20	-	-	0	-	0.00%
2001-10-26	0	0.700	-	0.700	-	-	0	0	-	47.20	-	47.20	-	-	0	-	0.00%
2001-10-24	0	0.700	-	0.700	-	-	0	0	-	47.20	-	47.20	-	-	0	-	0.00%
2001-10-23	0	0.700	-	0.700	0.730	0.730	4,000	2,920	0.7300	47.20	-	47.20	49.22	49.22	59	49.221	4.48%
2001-10-22	1	-	-	-	-	-	0	0	-	45.18	-	-	-	-	0	-	0.00%
2001-10-19	1	-	-	-	-	-	0	0	-	45.18	-	-	-	-	0	-	0.00%
2001-10-18	1	-	-	-	-	-	0	0	-	45.18	-	-	-	-	0	-	0.00%
2001-10-17	0	0.670	-	0.680	-	-	0	0	-	45.18	-	45.85	-	-	0	-	0.00%
2001-10-16	0	0.670	-	0.670	-	-	0	0	-	45.18	-	45.18	-	-	0	-	-1.47%
2001-10-15	0	0.680	-	0.710	-	-	0	0	-	45.85	-	47.87	-	-	0	-	0.00%
2001-10-12	0	0.680	-	0.680	-	-	0	0	-	45.85	-	45.85	-	-	0	-	0.00%
2001-10-11	0	0.680	-	0.680	-	-	0	0	-	45.85	-	45.85	-	-	0	-	0.00%
2001-10-10	0	0.680	-	0.680	-	-	0	0	-	45.85	-	45.85	-	-	0	-	0.00%
2001-10-09	0	0.680	-	0.680	-	-	0	0	-	45.85	-	45.85	-	-	0	-	-9.33%
2001-10-08	0	0.750	-	0.750	-	-	0	0	-	50.57	-	50.57	-	-	0	-	0.00%
2001-10-05	0	0.750	-	0.750	-	-	0	0	-	50.57	-	50.57	-	-	0	-	-2.60%
2001-10-04	0	0.770	-	-	0.730	0.770	116,000	85,840	0.7400	51.92	-	-	49.22	51.92	1,720	49.895	13.24%
2001-10-03	0	0.680	0.600	0.740	-	-	0	0	-	45.85	40.46	49.89	-	-	0	-	0.00%
2001-09-28	0	0.680	-	0.700	0.610	0.680	184,000	115,560	0.6280	45.85	-	47.20	41.13	45.85	2,729	42.346	13.33%
2001-09-27	0	0.600	-	0.620	-	-	0	0	-	40.46	-	41.80	-	-	0	-	0.00%
2001-09-26	0	0.600	-	0.620	-	-	0	0	-	40.46	-	41.80	-	-	0	-	0.00%
2001-09-25	0	0.600	-	0.620	-	-	0	0	-	40.46	-	41.80	-	-	0	-	0.00%
2001-09-24	0	0.600	-	0.620	-	-	0	0	-	40.46	-	41.80	-	-	0	-	0.00%
2001-09-21	0	0.600	-	0.620	-	-	0	0	-	40.46	-	41.80	-	-	0	-	0.00%
2001-09-20	0	0.600	-	0.620	-	-	0	0	-	40.46	-	41.80	-	-	0	-	0.00%
2001-09-19	0	0.600	-	0.600	-	-	0	0	-	40.46	-	40.46	-	-	0	-	-4.76%
2001-09-18	0	0.630	-	0.630	-	-	0	0	-	42.48	-	42.48	-	-	0	-	0.00%
2001-09-17	0	0.630	-	0.630	-	-	0	0	-	42.48	-	42.48	-	-	0	-	-4.55%
2001-09-14	0	0.660	-	-	-	-	0	0	-	44.50	-	-	-	-	0	-	0.00%
2001-09-13	0	0.660	-	0.660	0.660	0.660	4,000	2,640	0.6600	44.50	-	44.50	44.50	44.50	59	44.501	6.45%
2001-09-12	0	0.620	-	0.620	-	-	0	0	-	41.80	-	41.80	-	-	0	-	-3.12%
2001-09-11	0	0.640	-	0.640	-	-	0	0	-	43.15	-	43.15	-	-	0	-	-4.48%
2001-09-10	1	-	-	-	-	-	0	0	-	45.18	-	-	-	-	0	-	0.00%
2001-09-07	1	-	-	-	-	-	0	0	-	45.18	-	-	-	-	0	-	0.00%
2001-09-06	1	-	-	-	-	-	0	0	-	45.18	-	-	-	-	0	-	0.00%
2001-09-05	1	-	-	-	-	-	0	0	-	45.18	-	-	-	-	0	-	0.00%
2001-09-04	1	-	-	-	-	-	0	0	-	45.18	-	-	-	-	0	-	0.00%
2001-09-03	1	-	-	-	-	-	0	0	-	45.18	-	-	-	-	0	-	0.00%
2001-08-31	0	0.670	-	0.670	0.640	0.680	128,000	82,360	0.6434	45.18	-	45.18	43.15	45.85	1,898	43.384	-1.47%
2001-08-30	0	0.680	-	0.680	-	-	0	0	-	45.85	-	45.85	-	-	0	-	0.00%
2001-08-29	0	0.680	-	0.680	-	-	0	0	-	45.85	-	45.85	-	-	0	-	0.00%
2001-08-28	0	0.680	-	0.680	-	-	0	0	-	45.85	-	45.85	-	-	0	-	-1.45%
2001-08-27	0	0.690	-	-	0.540	0.690	108,000	59,480	0.5507	46.52	-	-	36.41	46.52	1,602	37.134	11.29%
2001-08-24	0	0.620	-	0.640	0.560	0.620	56,000	32,560	0.5814	41.80	-	43.15	37.76	41.80	831	39.203	12.73%
2001-08-23	0	0.550	0.550	0.680	0.550	0.550	4,000	2,200	0.5500	37.08	37.08	45.85	37.08	37.08	59	37.084	-12.70%
2001-08-22	0	0.630	-	0.630	-	-	0	0	-	42.48	-	42.48	-	-	0	-	-3.08%
2001-08-21	0	0.650	0.620	0.650	0.620	0.650	160,000	99,800	0.6238	43.83	41.80	43.83	41.80	43.83	2,373	42.057	-1.52%
2001-08-20	0	0.660	-	0.660	0.670	0.670	24,000	16,080	0.6700	44.50	-	44.50	45.18	45.18	356	45.175	0.00%
2001-08-17	0	0.660	-	0.660	0.660	0.660	72,000	47,520	0.6600	44.50	-	44.50	44.50	44.50	1,068	44.501	0.00%
2001-08-16	0	0.660	-	0.660	0.630	0.660	120,000	76,800	0.6400	44.50	-	44.50	42.48	44.50	1,780	43.152	0.00%
2001-08-15	0	0.660	-	0.660	0.660	0.660	40,000	26,400	0.6600	44.50	-	44.50	44.50	44.50	593	44.501	-1.49%
2001-08-14	0	0.670	-	-	0.670	0.670	80,000	53,600	0.6700	45.18	-	-	45.18	45.18	1,186	45.175	0.00%
2001-08-13	0	0.670	-	0.690	-	-	0	0	-	45.18	-	46.52	-	-	0	-	0.00%
2001-08-10	0	0.670	-	0.690	-	-	0	0	-	45.18	-	46.52	-	-	0	-	0.00%
2001-08-09	0	0.670	-	0.680	-	-	0	0	-	45.18	-	45.85	-	-	0	-	0.00%
2001-08-08	0	0.670	-	0.670	0.670	0.670	800,000	536,000	0.6700	45.18	-	45.18	45.18	45.18	11,865	45.175	1.52%
2001-08-07	0	0.660	-	0.660	0.650	0.690	1,344,000	910,640	0.6776	44.50	-	44.50	43.83	46.52	19,933	45.685	-1.49%
2001-08-06	0	0.670	0.650	0.670	0.670	0.690	940,000	645,800	0.6870	45.18	43.83	45.18	45.18	46.52	13,941	46.323	-2.90%
2001-08-03	0	0.690	0.630	0.750	0.660	0.690	2,840,000	1,951,760	0.6872	46.52	42.48	50.57	44.50	46.52	42,121	46.337	2.99%
2001-08-02	0	0.670	-	0.670	0.670	0.720	1,212,000	828,240	0.6834	45.18	-	45.18	45.18	48.55	17,975	46.076	-4.29%
2001-08-01	0	0.700	-	0.700	0.700	0.700	96,000	67,200	0.7000	47.20	-	47.20	47.20	47.20	1,424	47.198	-1.41%
2001-07-31	0	0.710	-	0.720	0.710	0.730	48,000	34,560	0.7200	47.87	-	48.55	47.87	49.22	712	48.546	-1.39%
2001-07-30	0	0.720	0.680	0.740	0.690	0.750	284,000	200,360	0.7055	48.55	45.85	49.89	46.52	50.57	4,212	47.568	4.35%
2001-07-27	0	0.690	0.680	0.690	-	-	0	0	-	46.52	45.85	46.52	-	-	0	-	0.00%
2001-07-26	0	0.690	-	0.700	0.690	0.690	20,000	13,800	0.6900	46.52	-	47.20	46.52	46.52	297	46.524	2.99%
2001-07-24	0	0.670	-	0.700	-	-	0	0	-	45.18	-	47.20	-	-	0	-	0.00%
2001-07-23	0	0.670	0.670	0.690	-	-	0	0	-	45.18	45.18	46.52	-	-	0	-	0.00%
2001-07-20	0	0.670	0.670	0.700	0.670	0.690	68,000	45,960	0.6759	45.18	45.18	47.20	45.18	46.52	1,009	45.572	-2.90%
2001-07-19	0	0.690	0.670	0.700	0.670	0.690	52,000	35,240	0.6777	46.52	45.18	47.20	45.18	46.52	771	45.694	0.00%
2001-07-18	0	0.690	-	0.700	-	-	0	0	-	46.52	-	47.20	-	-	0	-	0.00%
2001-07-17	0	0.690	-	0.690	-	-	0	0	-	46.52	-	46.52	-	-	0	-	-1.43%
2001-07-16	0	0.700	-	0.700	-	-	0	0	-	47.20	-	47.20	-	-	0	-	0.00%
2001-07-13	0	0.700	-	0.700	-	-	0	0	-	47.20	-	47.20	-	-	0	-	0.00%
2001-07-12	0	0.700	-	0.700	0.690	0.700	68,000	47,400	0.6971	47.20	-	47.20	46.52	47.20	1,009	47.000	0.00%
2001-07-11	0	0.700	-	0.700	0.690	0.700	40,000	27,680	0.6920	47.20	-	47.20	46.52	47.20	593	46.658	0.00%
2001-07-10	0	0.700	-	0.700	0.660	0.700	40,000	27,320	0.6830	47.20	-	47.20	44.50	47.20	593	46.052	0.00%
2001-07-09	0	0.700	-	0.700	0.690	0.700	56,000	39,040	0.6971	47.20	-	47.20	46.52	47.20	831	47.005	0.00%
2001-07-05	0	0.700	-	0.700	0.690	0.700	24,000	16,600	0.6917	47.20	-	47.20	46.52	47.20	356	46.636	0.00%
2001-07-04	0	0.700	0.660	0.700	0.690	0.700	64,000	44,240	0.6913	47.20	44.50	47.20	46.52	47.20	949	46.608	0.00%
2001-07-03	0	0.700	0.660	0.700	0.680	0.700	72,000	49,320	0.6850	47.20	44.50	47.20	45.85	47.20	1,068	46.186	0.00%
2001-06-29	0	0.700	0.660	0.700	0.660	0.700	144,000	99,320	0.6897	47.20	44.50	47.20	44.50	47.20	2,136	46.505	0.00%
2001-06-28	0	0.700	0.660	0.700	0.690	0.700	224,000	155,600	0.6946	47.20	44.50	47.20	46.52	47.20	3,322	46.837	0.00%
2001-06-27	0	0.700	0.660	0.700	0.700	0.700	80,000	56,000	0.7000	47.20	44.50	47.20	47.20	47.20	1,186	47.198	0.00%
2001-06-26	0	0.700	0.660	0.700	0.700	0.700	52,000	36,400	0.7000	47.20	44.50	47.20	47.20	47.20	771	47.198	0.00%
2001-06-22	0	0.700	0.660	0.700	0.690	0.700	156,000	108,800	0.6974	47.20	44.50	47.20	46.52	47.20	2,314	47.025	0.00%
2001-06-21	0	0.700	0.660	0.700	0.690	0.700	128,000	88,600	0.6922	47.20	44.50	47.20	46.52	47.20	1,898	46.671	0.00%
2001-06-20	0	0.700	0.660	0.700	0.690	0.700	1,072,000	749,760	0.6994	47.20	44.50	47.20	46.52	47.20	15,899	47.158	0.00%
2001-06-19	0	0.700	-	0.700	0.670	0.700	60,000	40,800	0.6800	47.20	-	47.20	45.18	47.20	890	45.849	0.00%
2001-06-18	0	0.700	-	0.700	0.670	0.700	68,000	46,160	0.6788	47.20	-	47.20	45.18	47.20	1,009	45.770	0.00%
2001-06-15	0	0.700	0.670	0.700	0.690	0.700	88,000	61,240	0.6959	47.20	45.18	47.20	46.52	47.20	1,305	46.922	2.94%
2001-06-14	0	0.680	0.660	0.700	0.680	0.700	192,000	131,640	0.6856	45.85	44.50	47.20	45.85	47.20	2,848	46.229	-2.86%
2001-06-13	0	0.700	0.680	0.700	0.700	0.700	96,000	67,200	0.7000	47.20	45.85	47.20	47.20	47.20	1,424	47.198	-1.41%
2001-06-12	0	0.710	0.660	0.710	0.670	0.710	224,000	152,920	0.6827	47.87	44.50	47.87	45.18	47.87	3,322	46.030	5.97%
2001-06-11	0	0.670	0.650	0.670	0.660	0.690	144,000	97,200	0.6750	45.18	43.83	45.18	44.50	46.52	2,136	45.512	-4.29%
2001-06-08	0	0.700	-	0.700	0.680	0.710	200,000	140,280	0.7014	47.20	-	47.20	45.85	47.87	2,966	47.292	-1.41%
2001-06-07	0	0.710	0.690	0.710	0.710	0.710	160,000	113,600	0.7100	47.87	46.52	47.87	47.87	47.87	2,373	47.872	1.43%
2001-06-06	0	0.700	0.690	0.700	0.690	0.700	240,000	167,600	0.6983	47.20	46.52	47.20	46.52	47.20	3,559	47.085	-1.41%
2001-06-05	0	0.710	0.690	0.710	0.690	0.710	588,000	415,840	0.7072	47.87	46.52	47.87	46.52	47.87	8,721	47.684	1.43%
2001-06-04	0	0.700	0.690	0.710	0.700	0.730	1,268,000	901,720	0.7111	47.20	46.52	47.87	47.20	49.22	18,806	47.949	0.00%
2001-06-01	0	0.700	0.690	0.700	0.690	0.720	1,028,000	727,440	0.7076	47.20	46.52	47.20	46.52	48.55	15,246	47.712	-1.41%
2001-05-31	0	0.710	0.700	0.710	0.700	0.730	1,184,000	845,040	0.7137	47.87	47.20	47.87	47.20	49.22	17,560	48.123	0.00%
2001-05-30	0	0.710	0.700	0.710	0.700	0.710	1,548,000	1,084,080	0.7003	47.87	47.20	47.87	47.20	47.87	22,959	47.219	-1.39%
2001-05-29	0	0.720	0.710	0.720	0.710	0.730	148,000	106,040	0.7165	48.55	47.87	48.55	47.87	49.22	2,195	48.309	1.41%
2001-05-28	0	0.710	0.690	0.760	0.690	0.710	1,084,000	759,240	0.7004	47.87	46.52	51.24	46.52	47.87	16,077	47.225	1.43%
2001-05-25	0	0.700	0.670	0.700	0.680	0.710	548,000	381,280	0.6958	47.20	45.18	47.20	45.85	47.87	8,127	46.912	0.00%
2001-05-24	0	0.700	0.680	0.700	0.700	0.700	628,000	439,600	0.7000	47.20	45.85	47.20	47.20	47.20	9,314	47.198	-1.41%
2001-05-23	0	0.710	0.690	0.710	0.680	0.710	1,036,000	724,400	0.6992	47.87	46.52	47.87	45.85	47.87	15,365	47.146	1.43%
2001-05-22	0	0.700	0.690	0.710	0.700	0.700	400,000	280,000	0.7000	47.20	46.52	47.87	47.20	47.20	5,932	47.198	0.00%
2001-05-21	0	0.700	0.690	0.710	0.700	0.720	64,000	45,440	0.7100	47.20	46.52	47.87	47.20	48.55	949	47.872	0.00%
2001-05-18	0	0.700	0.700	0.720	0.700	0.750	288,000	204,400	0.7097	47.20	47.20	48.55	47.20	50.57	4,271	47.853	-1.41%
2001-05-17	0	0.710	0.690	0.720	0.700	0.730	348,000	246,520	0.7084	47.87	46.52	48.55	47.20	49.22	5,161	47.764	0.00%
2001-05-16	0	0.710	0.710	0.720	0.700	0.720	188,000	133,800	0.7117	47.87	47.87	48.55	47.20	48.55	2,788	47.987	0.00%
2001-05-15	0	0.710	0.700	0.710	0.710	0.740	268,000	195,280	0.7287	47.87	47.20	47.87	47.87	49.89	3,975	49.130	-4.05%
2001-05-14	0	0.740	0.660	0.740	0.750	0.750	28,000	21,000	0.7500	49.89	44.50	49.89	50.57	50.57	415	50.569	4.23%
2001-05-11	0	0.710	0.650	0.710	0.710	0.710	20,000	14,200	0.7100	47.87	43.83	47.87	47.87	47.87	297	47.872	0.00%
2001-05-10	0	0.710	0.670	0.720	0.710	0.720	180,000	128,800	0.7156	47.87	45.18	48.55	47.87	48.55	2,670	48.247	-5.33%
2001-05-09	0	0.750	0.680	0.750	-	-	0	0	-	50.57	45.85	50.57	-	-	0	-	0.00%
2001-05-08	0	0.750	0.700	0.770	0.740	0.750	72,000	53,800	0.7472	50.57	47.20	51.92	49.89	50.57	1,068	50.382	5.63%
2001-05-07	0	0.710	0.710	0.740	0.700	0.750	376,000	268,920	0.7152	47.87	47.87	49.89	47.20	50.57	5,577	48.224	-5.33%
2001-05-04	0	0.750	0.740	0.770	0.740	0.810	268,000	203,840	0.7606	50.57	49.89	51.92	49.89	54.61	3,975	51.284	0.00%
2001-05-03	0	0.750	0.750	0.780	0.750	0.790	188,000	144,760	0.7700	50.57	50.57	52.59	50.57	53.27	2,788	51.918	-5.06%
2001-05-02	0	0.790	0.770	0.790	0.780	0.830	120,000	94,920	0.7910	53.27	51.92	53.27	52.59	55.96	1,780	53.334	0.00%
2001-04-27	0	0.790	0.760	0.790	0.740	0.810	1,560,000	1,192,200	0.7642	53.27	51.24	53.27	49.89	54.61	23,137	51.529	-2.47%
2001-04-26	0	0.810	0.800	0.820	0.800	0.830	552,000	447,160	0.8101	54.61	53.94	55.29	53.94	55.96	8,187	54.620	2.53%
2001-04-25	0	0.790	0.790	0.810	0.790	0.820	1,024,000	816,480	0.7973	53.27	53.27	54.61	53.27	55.29	15,187	53.761	-1.25%
2001-04-24	0	0.800	0.800	0.820	0.790	0.830	376,000	304,800	0.8106	53.94	53.94	55.29	53.27	55.96	5,577	54.658	0.00%
2001-04-23	0	0.800	0.800	0.820	0.800	0.820	844,000	681,000	0.8069	53.94	53.94	55.29	53.94	55.29	12,518	54.404	-3.61%
2001-04-20	0	0.830	0.830	0.860	0.820	0.900	3,164,000	2,715,400	0.8582	55.96	55.96	57.99	55.29	60.68	46,926	57.866	0.00%
2001-04-19	0	0.830	0.820	0.830	0.810	0.840	5,288,000	4,343,480	0.8214	55.96	55.29	55.96	54.61	56.64	78,427	55.382	7.79%
2001-04-18	0	0.770	0.770	0.790	0.770	0.810	500,000	395,480	0.7910	51.92	51.92	53.27	51.92	54.61	7,416	53.331	-2.53%
2001-04-17	0	0.790	0.780	0.790	0.790	0.840	5,172,000	4,186,080	0.8094	53.27	52.59	53.27	53.27	56.64	76,707	54.572	-2.47%
2001-04-12	0	0.810	0.810	0.820	0.800	0.830	4,908,000	3,985,920	0.8121	54.61	54.61	55.29	53.94	55.96	72,791	54.758	-3.57%
2001-04-11	0	0.840	0.830	0.840	0.760	0.850	27,396,000	22,470,320	0.8202	56.64	55.96	56.64	51.24	57.31	406,315	55.303	13.51%
2001-04-10	0	0.740	0.740	0.760	0.740	0.760	2,292,000	1,716,560	0.7489	49.89	49.89	51.24	49.89	51.24	33,993	50.497	0.00%
2001-04-09	0	0.740	0.740	0.750	0.740	0.790	17,416,000	13,102,920	0.7523	49.89	49.89	50.57	49.89	53.27	258,300	50.728

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.