Prices and Webb-site Total Returns

China Energy Development Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00228	2002-02-18			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-22	0	1.560	1.560	1.570	1.560	1.570	680,950	1,064,132	1.5627	1.560	1.560	1.570	1.560	1.570	680,950	1.5627	0.00%
2026-01-21	0	1.560	1.560	1.570	1.560	1.570	286,300	446,707	1.5603	1.560	1.560	1.570	1.560	1.570	286,300	1.5603	0.00%
2026-01-20	0	1.560	1.560	1.570	1.550	1.570	777,400	1,218,623	1.5676	1.560	1.560	1.570	1.550	1.570	777,400	1.5676	0.65%
2026-01-19	0	1.550	1.550	1.560	1.550	1.570	279,200	434,662	1.5568	1.550	1.550	1.560	1.550	1.570	279,200	1.5568	-0.64%
2026-01-16	0	1.560	1.550	1.570	1.550	1.560	452,700	705,742	1.5590	1.560	1.550	1.570	1.550	1.560	452,700	1.5590	0.65%
2026-01-15	0	1.550	1.550	1.560	1.550	1.560	454,600	705,961	1.5529	1.550	1.550	1.560	1.550	1.560	454,600	1.5529	0.00%
2026-01-14	0	1.550	1.550	1.560	1.550	1.560	280,550	435,776	1.5533	1.550	1.550	1.560	1.550	1.560	280,550	1.5533	-0.64%
2026-01-13	0	1.560	1.550	1.560	1.540	1.560	883,300	1,370,300	1.5513	1.560	1.550	1.560	1.540	1.560	883,300	1.5513	1.30%
2026-01-12	0	1.540	1.540	1.550	1.540	1.540	133,250	205,162	1.5397	1.540	1.540	1.550	1.540	1.540	133,250	1.5397	-0.65%
2026-01-09	0	1.550	1.540	1.550	1.540	1.550	2,555,600	3,952,340	1.5465	1.550	1.540	1.550	1.540	1.550	2,555,600	1.5465	0.65%
2026-01-08	0	1.540	1.540	1.550	1.540	1.550	246,525	380,187	1.5422	1.540	1.540	1.550	1.540	1.550	246,525	1.5422	0.00%
2026-01-07	0	1.540	1.540	1.550	1.540	1.550	2,895,500	4,459,002	1.5400	1.540	1.540	1.550	1.540	1.550	2,895,500	1.5400	-0.65%
2026-01-06	0	1.550	1.540	1.550	1.540	1.550	558,150	860,375	1.5415	1.550	1.540	1.550	1.540	1.550	558,150	1.5415	0.65%
2026-01-05	0	1.540	1.540	1.550	1.540	1.550	858,300	1,321,685	1.5399	1.540	1.540	1.550	1.540	1.550	858,300	1.5399	-0.65%
2026-01-02	0	1.550	1.540	1.550	1.550	1.550	326,100	505,451	1.5500	1.550	1.540	1.550	1.550	1.550	326,100	1.5500	0.00%
2025-12-31	0	1.550	1.540	1.550	1.550	1.550	166,750	258,425	1.5498	1.550	1.540	1.550	1.550	1.550	166,750	1.5498	0.65%
2025-12-30	0	1.540	1.540	1.550	1.540	1.550	1,188,600	1,836,130	1.5448	1.540	1.540	1.550	1.540	1.550	1,188,600	1.5448	-0.65%
2025-12-29	0	1.550	1.550	1.560	1.550	1.560	3,101,700	4,811,668	1.5513	1.550	1.550	1.560	1.550	1.560	3,101,700	1.5513	0.00%
2025-12-24	0	1.550	1.540	1.550	1.540	1.600	8,526,900	13,281,614	1.5576	1.550	1.540	1.550	1.540	1.600	8,526,900	1.5576	7.64%
2025-12-23	1	-	-	-	-	-	0	0	-	1.440	-	-	-	-	0	-	0.00%
2025-12-22	1	-	-	-	-	-	0	0	-	1.440	-	-	-	-	0	-	0.00%
2025-12-19	1	-	-	-	-	-	0	0	-	1.440	-	-	-	-	0	-	0.00%
2025-12-18	1	-	-	-	-	-	0	0	-	1.440	-	-	-	-	0	-	0.00%
2025-12-17	1	-	-	-	-	-	0	0	-	1.440	-	-	-	-	0	-	0.00%
2025-12-16	0	1.440	1.440	1.450	1.430	1.460	178,050	258,049	1.4493	1.440	1.440	1.450	1.430	1.460	178,050	1.4493	-1.37%
2025-12-15	0	1.460	1.460	1.480	1.450	1.470	123,850	181,258	1.4635	1.460	1.460	1.480	1.450	1.470	123,850	1.4635	1.39%
2025-12-12	0	1.440	1.440	1.450	1.440	1.470	264,750	383,209	1.4474	1.440	1.440	1.450	1.440	1.470	264,750	1.4474	0.00%
2025-12-11	0	1.440	1.440	1.470	1.410	1.480	813,050	1,180,610	1.4521	1.440	1.440	1.470	1.410	1.480	813,050	1.4521	0.70%
2025-12-10	0	1.430	1.430	1.470	1.410	1.460	364,900	526,140	1.4419	1.430	1.430	1.470	1.410	1.460	364,900	1.4419	-1.38%
2025-12-09	0	1.450	1.450	1.460	1.430	1.470	408,900	592,104	1.4480	1.450	1.450	1.460	1.430	1.470	408,900	1.4480	0.00%
2025-12-08	0	1.450	1.450	1.470	1.430	1.480	376,600	546,963	1.4524	1.450	1.450	1.470	1.430	1.480	376,600	1.4524	0.00%
2025-12-05	0	1.450	1.450	1.460	1.430	1.480	621,700	907,707	1.4600	1.450	1.450	1.460	1.430	1.480	621,700	1.4600	0.69%
2025-12-04	0	1.440	1.440	1.450	1.410	1.480	936,800	1,353,509	1.4448	1.440	1.440	1.450	1.410	1.480	936,800	1.4448	2.86%
2025-12-03	0	1.400	1.400	1.420	1.400	1.430	153,550	216,736	1.4115	1.400	1.400	1.420	1.400	1.430	153,550	1.4115	0.72%
2025-12-02	0	1.390	1.380	1.400	1.380	1.400	228,500	315,920	1.3826	1.390	1.380	1.400	1.380	1.400	228,500	1.3826	-1.42%
2025-12-01	0	1.410	1.400	1.410	1.380	1.410	279,850	390,797	1.3965	1.410	1.400	1.410	1.380	1.410	279,850	1.3965	2.17%
2025-11-28	0	1.380	1.380	1.390	1.380	1.430	371,350	517,360	1.3932	1.380	1.380	1.390	1.380	1.430	371,350	1.3932	-3.50%
2025-11-27	0	1.430	1.420	1.430	1.330	1.450	1,056,400	1,487,217	1.4078	1.430	1.420	1.430	1.330	1.450	1,056,400	1.4078	8.33%
2025-11-26	0	1.320	1.320	1.340	1.320	1.320	19,750	26,017	1.3173	1.320	1.320	1.340	1.320	1.320	19,750	1.3173	0.00%
2025-11-25	0	1.320	1.310	1.350	1.320	1.340	194,000	256,880	1.3241	1.320	1.310	1.350	1.320	1.340	194,000	1.3241	-1.49%
2025-11-24	0	1.340	1.330	1.360	1.330	1.360	152,000	203,760	1.3405	1.340	1.330	1.360	1.330	1.360	152,000	1.3405	0.00%
2025-11-21	0	1.340	1.340	1.360	1.340	1.390	368,000	503,395	1.3679	1.340	1.340	1.360	1.340	1.390	368,000	1.3679	-1.47%
2025-11-20	0	1.360	1.360	1.370	1.350	1.390	257,150	350,911	1.3646	1.360	1.360	1.370	1.350	1.390	257,150	1.3646	2.26%
2025-11-19	0	1.330	1.330	1.360	1.320	1.350	324,800	434,170	1.3367	1.330	1.330	1.360	1.320	1.350	324,800	1.3367	0.00%
2025-11-18	0	1.330	1.320	1.340	1.330	1.350	262,050	353,383	1.3485	1.330	1.320	1.340	1.330	1.350	262,050	1.3485	-1.48%
2025-11-17	0	1.350	1.350	1.360	1.350	1.360	45,900	61,911	1.3488	1.350	1.350	1.360	1.350	1.360	45,900	1.3488	-0.74%
2025-11-14	0	1.360	1.360	1.370	1.350	1.400	61,400	84,855	1.3820	1.360	1.360	1.370	1.350	1.400	61,400	1.3820	0.00%
2025-11-13	0	1.360	1.350	1.390	1.360	1.390	21,150	28,569	1.3508	1.360	1.350	1.390	1.360	1.390	21,150	1.3508	-2.16%
2025-11-12	0	1.390	1.380	1.390	1.330	1.400	120,450	167,911	1.3940	1.390	1.380	1.390	1.330	1.400	120,450	1.3940	2.96%
2025-11-11	0	1.350	1.350	1.380	1.340	1.400	177,050	243,179	1.3735	1.350	1.350	1.380	1.340	1.400	177,050	1.3735	-3.57%
2025-11-10	0	1.400	1.380	1.400	1.280	1.530	1,319,900	1,876,722	1.4219	1.400	1.380	1.400	1.280	1.530	1,319,900	1.4219	10.24%
2025-11-07	0	1.270	1.270	1.280	1.260	1.290	330,704	421,442	1.2744	1.270	1.270	1.280	1.260	1.290	330,704	1.2744	-1.55%
2025-11-06	0	1.290	1.280	1.290	1.280	1.330	101,000	131,654	1.3035	1.290	1.280	1.290	1.280	1.330	101,000	1.3035	-1.53%
2025-11-05	0	1.310	1.310	1.330	1.270	1.310	57,900	74,178	1.2811	1.310	1.310	1.330	1.270	1.310	57,900	1.2811	2.34%
2025-11-04	0	1.280	1.270	1.280	1.270	1.290	115,000	147,175	1.2798	1.280	1.270	1.280	1.270	1.290	115,000	1.2798	-1.54%
2025-11-03	0	1.300	1.290	1.300	1.270	1.360	128,650	166,741	1.2961	1.300	1.290	1.300	1.270	1.360	128,650	1.2961	-4.41%
2025-10-31	0	0.034	0.033	0.034	0.033	0.034	6,262,000	207,470	0.0331	1.360	1.320	1.360	1.320	1.360	156,550	1.3253	3.03%
2025-10-30	0	0.033	0.033	0.034	0.033	0.034	7,620,000	251,472	0.0330	1.320	1.320	1.360	1.320	1.360	190,500	1.3201	0.00%
2025-10-28	0	0.033	0.033	0.034	0.033	0.034	8,816,000	291,162	0.0330	1.320	1.320	1.360	1.320	1.360	220,400	1.3211	0.00%
2025-10-27	0	0.033	0.033	0.034	0.033	0.034	14,172,000	467,772	0.0330	1.320	1.320	1.360	1.320	1.360	354,300	1.3203	0.00%
2025-10-24	0	0.033	0.033	0.034	0.033	0.033	4,204,000	138,732	0.0330	1.320	1.320	1.360	1.320	1.320	105,100	1.3200	0.00%
2025-10-23	0	0.033	0.033	0.034	0.033	0.034	1,958,000	66,368	0.0339	1.320	1.320	1.360	1.320	1.360	48,950	1.3558	-2.94%
2025-10-22	0	0.034	0.033	0.034	0.033	0.034	4,598,000	152,620	0.0332	1.360	1.320	1.360	1.320	1.360	114,950	1.3277	3.03%
2025-10-21	0	0.033	0.033	0.034	0.033	0.034	4,014,000	135,054	0.0336	1.320	1.320	1.360	1.320	1.360	100,350	1.3458	-2.94%
2025-10-20	0	0.034	0.033	0.034	0.033	0.035	9,214,000	312,782	0.0339	1.360	1.320	1.360	1.320	1.400	230,350	1.3579	3.03%
2025-10-17	0	0.033	0.033	0.034	0.033	0.034	13,486,000	446,932	0.0331	1.320	1.320	1.360	1.320	1.360	337,150	1.3256	0.00%
2025-10-16	0	0.033	0.033	0.034	0.033	0.034	1,756,000	59,368	0.0338	1.320	1.320	1.360	1.320	1.360	43,900	1.3523	-2.94%
2025-10-15	0	0.034	0.033	0.034	0.033	0.035	9,330,000	314,718	0.0337	1.360	1.320	1.360	1.320	1.400	233,250	1.3493	0.00%
2025-10-14	0	0.034	0.033	0.034	0.033	0.035	15,252,000	513,790	0.0337	1.360	1.320	1.360	1.320	1.400	381,300	1.3475	3.03%
2025-10-13	0	0.033	0.033	0.034	0.033	0.034	11,878,000	401,058	0.0338	1.320	1.320	1.360	1.320	1.360	296,950	1.3506	-2.94%
2025-10-10	0	0.034	0.034	0.035	0.034	0.035	1,752,000	60,672	0.0346	1.360	1.360	1.400	1.360	1.400	43,800	1.3852	0.00%
2025-10-09	0	0.034	0.034	0.035	0.034	0.035	7,206,000	251,050	0.0348	1.360	1.360	1.400	1.360	1.400	180,150	1.3936	-2.86%
2025-10-08	0	0.035	0.034	0.035	0.034	0.036	16,182,000	563,410	0.0348	1.400	1.360	1.400	1.360	1.440	404,550	1.3927	-2.78%
2025-10-06	0	0.036	0.035	0.036	0.035	0.036	7,914,000	281,204	0.0355	1.440	1.400	1.440	1.400	1.440	197,850	1.4213	2.86%
2025-10-03	0	0.035	0.035	0.036	0.035	0.037	9,046,000	324,428	0.0359	1.400	1.400	1.440	1.400	1.480	226,150	1.4346	0.00%
2025-10-02	0	0.035	0.035	0.036	0.035	0.036	3,702,000	131,776	0.0356	1.400	1.400	1.440	1.400	1.440	92,550	1.4238	-2.78%
2025-09-30	0	0.036	0.034	0.036	0.034	0.036	14,356,000	503,214	0.0351	1.440	1.360	1.440	1.360	1.440	358,900	1.4021	2.86%
2025-09-29	0	0.035	0.034	0.035	0.034	0.035	4,200,000	144,964	0.0345	1.400	1.360	1.400	1.360	1.400	105,000	1.3806	2.94%
2025-09-26	0	0.034	0.034	0.035	0.034	0.034	2,086,000	70,924	0.0340	1.360	1.360	1.400	1.360	1.360	52,150	1.3600	0.00%
2025-09-25	0	0.034	0.034	0.035	0.033	0.034	10,528,000	357,038	0.0339	1.360	1.360	1.400	1.320	1.360	263,200	1.3565	0.00%
2025-09-24	0	0.034	0.033	0.034	0.033	0.034	2,214,000	74,286	0.0336	1.360	1.320	1.360	1.320	1.360	55,350	1.3421	0.00%
2025-09-23	0	0.034	0.033	0.034	0.033	0.034	2,314,000	78,148	0.0338	1.360	1.320	1.360	1.320	1.360	57,850	1.3509	0.00%
2025-09-22	0	0.034	0.034	0.035	0.033	0.034	6,470,000	219,654	0.0339	1.360	1.360	1.400	1.320	1.360	161,750	1.3580	0.00%
2025-09-19	0	0.034	0.033	0.034	0.033	0.034	40,516,000	1,337,632	0.0330	1.360	1.320	1.360	1.320	1.360	1,012,900	1.3206	3.03%
2025-09-18	0	0.033	0.033	0.034	0.033	0.034	10,884,000	360,360	0.0331	1.320	1.320	1.360	1.320	1.360	272,100	1.3244	0.00%
2025-09-17	0	0.033	0.033	0.034	0.033	0.034	36,314,000	1,213,010	0.0334	1.320	1.320	1.360	1.320	1.360	907,850	1.3361	-2.94%
2025-09-16	0	0.034	0.033	0.034	0.034	0.035	24,158,000	821,476	0.0340	1.360	1.320	1.360	1.360	1.400	603,950	1.3602	0.00%
2025-09-15	0	0.034	0.034	0.035	0.034	0.035	17,116,000	592,448	0.0346	1.360	1.360	1.400	1.360	1.400	427,900	1.3845	-2.86%
2025-09-12	0	0.035	0.034	0.035	0.033	0.035	39,482,000	1,348,928	0.0342	1.400	1.360	1.400	1.320	1.400	987,050	1.3666	0.00%
2025-09-11	0	0.035	0.034	0.035	0.035	0.036	19,462,000	687,348	0.0353	1.400	1.360	1.400	1.400	1.440	486,550	1.4127	0.00%
2025-09-10	0	0.035	0.035	0.036	0.035	0.036	6,332,000	223,380	0.0353	1.400	1.400	1.440	1.400	1.440	158,300	1.4111	0.00%
2025-09-09	0	0.035	0.034	0.035	0.034	0.036	4,050,000	142,480	0.0352	1.400	1.360	1.400	1.360	1.440	101,250	1.4072	0.00%
2025-09-08	0	0.035	0.035	0.036	0.034	0.036	32,592,000	1,145,204	0.0351	1.400	1.400	1.440	1.360	1.440	814,800	1.4055	2.94%
2025-09-05	0	0.034	0.034	0.035	0.033	0.035	78,624,000	2,744,324	0.0349	1.360	1.360	1.400	1.320	1.400	1,965,600	1.3962	0.00%
2025-09-04	0	0.034	0.033	0.034	0.033	0.034	13,902,000	470,972	0.0339	1.360	1.320	1.360	1.320	1.360	347,550	1.3551	0.00%
2025-09-03	0	0.034	0.034	0.035	0.034	0.035	9,472,000	324,012	0.0342	1.360	1.360	1.400	1.360	1.400	236,800	1.3683	-2.86%
2025-09-02	0	0.035	0.034	0.035	0.034	0.035	28,702,000	982,120	0.0342	1.400	1.360	1.400	1.360	1.400	717,550	1.3687	2.94%
2025-09-01	0	0.034	0.033	0.034	0.030	0.034	58,950,000	1,912,458	0.0324	1.360	1.320	1.360	1.200	1.360	1,473,750	1.2977	9.68%
2025-08-29	0	0.031	0.030	0.031	0.030	0.033	83,524,000	2,635,056	0.0315	1.240	1.200	1.240	1.200	1.320	2,088,100	1.2619	-3.13%
2025-08-28	0	0.032	0.032	0.033	0.031	0.033	15,550,000	497,272	0.0320	1.280	1.280	1.320	1.240	1.320	388,750	1.2792	3.23%
2025-08-27	0	0.031	0.031	0.032	0.030	0.033	174,126,000	5,427,936	0.0312	1.240	1.240	1.280	1.200	1.320	4,353,150	1.2469	-3.13%
2025-08-26	0	0.032	0.032	0.034	0.032	0.035	39,640,000	1,301,428	0.0328	1.280	1.280	1.360	1.280	1.400	991,000	1.3132	0.00%
2025-08-25	0	0.032	0.032	0.033	0.032	0.035	108,988,000	3,613,796	0.0332	1.280	1.280	1.320	1.280	1.400	2,724,700	1.3263	0.00%
2025-08-22	0	0.032	0.032	0.033	0.032	0.035	98,888,000	3,263,522	0.0330	1.280	1.280	1.320	1.280	1.400	2,472,200	1.3201	-8.57%
2025-08-21	0	0.035	0.035	0.036	0.035	0.037	78,246,000	2,751,232	0.0352	1.400	1.400	1.440	1.400	1.480	1,956,150	1.4065	0.00%
2025-08-20	0	0.035	0.035	0.036	0.034	0.036	27,560,000	969,060	0.0352	1.400	1.400	1.440	1.360	1.440	689,000	1.4065	0.00%
2025-08-19	0	0.035	0.035	0.036	0.035	0.038	71,616,000	2,567,266	0.0358	1.400	1.400	1.440	1.400	1.520	1,790,400	1.4339	-2.78%
2025-08-18	0	0.036	0.036	0.038	0.036	0.038	65,900,000	2,460,606	0.0373	1.440	1.440	1.520	1.440	1.520	1,647,500	1.4935	-2.70%
2025-08-15	0	0.037	0.036	0.037	0.036	0.050	312,225,280	12,217,937	0.0391	1.480	1.440	1.480	1.440	2.000	7,805,632	1.5653	-27.45%
2025-08-14	0	0.051	0.050	0.051	0.048	0.051	4,320,000	213,442	0.0494	2.040	2.000	2.040	1.920	2.040	108,000	1.9763	4.08%
2025-08-13	0	0.049	0.048	0.049	0.048	0.049	3,214,000	156,416	0.0487	1.960	1.920	1.960	1.920	1.960	80,350	1.9467	0.00%
2025-08-12	0	0.049	0.048	0.049	0.048	0.049	2,360,000	115,360	0.0489	1.960	1.920	1.960	1.920	1.960	59,000	1.9553	0.00%
2025-08-11	0	0.049	0.048	0.049	0.048	0.050	4,692,000	228,908	0.0488	1.960	1.920	1.960	1.920	2.000	117,300	1.9515	0.00%
2025-08-08	0	0.049	0.048	0.049	0.048	0.050	2,824,000	139,186	0.0493	1.960	1.920	1.960	1.920	2.000	70,600	1.9715	-2.00%
2025-08-07	0	0.050	0.048	0.050	0.048	0.050	5,920,000	287,628	0.0486	2.000	1.920	2.000	1.920	2.000	148,000	1.9434	0.00%
2025-08-06	0	0.050	0.048	0.050	0.046	0.050	7,290,000	355,918	0.0488	2.000	1.920	2.000	1.840	2.000	182,250	1.9529	0.00%
2025-08-05	0	0.050	0.050	0.052	0.050	0.051	4,360,000	220,102	0.0505	2.000	2.000	2.080	2.000	2.040	109,000	2.0193	-1.96%
2025-08-04	0	0.051	0.050	0.051	0.048	0.051	2,428,000	121,700	0.0501	2.040	2.000	2.040	1.920	2.040	60,700	2.0049	6.25%
2025-08-01	0	0.048	0.047	0.049	0.048	0.051	7,896,000	393,444	0.0498	1.920	1.880	1.960	1.920	2.040	197,400	1.9931	-5.88%
2025-07-31	0	0.051	0.051	0.052	0.051	0.052	1,738,000	89,038	0.0512	2.040	2.040	2.080	2.040	2.080	43,450	2.0492	2.00%
2025-07-30	0	0.050	0.050	0.052	0.050	0.052	2,052,000	105,460	0.0514	2.000	2.000	2.080	2.000	2.080	51,300	2.0558	-1.96%
2025-07-29	0	0.051	0.049	0.051	0.050	0.052	2,058,000	105,398	0.0512	2.040	1.960	2.040	2.000	2.080	51,450	2.0486	0.00%
2025-07-28	0	0.051	0.051	0.052	0.049	0.052	1,422,000	72,242	0.0508	2.040	2.040	2.080	1.960	2.080	35,550	2.0321	4.08%
2025-07-25	0	0.049	0.049	0.051	0.049	0.051	10,012,000	497,940	0.0497	1.960	1.960	2.040	1.960	2.040	250,300	1.9894	-3.92%
2025-07-24	0	0.051	0.050	0.051	0.050	0.053	8,040,000	405,600	0.0504	2.040	2.000	2.040	2.000	2.120	201,000	2.0179	-3.77%
2025-07-23	0	0.053	0.050	0.053	0.050	0.053	2,486,000	128,418	0.0517	2.120	2.000	2.120	2.000	2.120	62,150	2.0663	3.92%
2025-07-22	0	0.051	0.050	0.051	0.050	0.052	4,612,000	236,146	0.0512	2.040	2.000	2.040	2.000	2.080	115,300	2.0481	0.00%
2025-07-21	0	0.051	0.051	0.053	0.051	0.053	2,570,000	131,860	0.0513	2.040	2.040	2.120	2.040	2.120	64,250	2.0523	0.00%
2025-07-18	0	0.051	0.051	0.053	0.049	0.053	3,776,000	195,558	0.0518	2.040	2.040	2.120	1.960	2.120	94,400	2.0716	2.00%
2025-07-17	0	0.050	0.050	0.051	0.047	0.050	13,014,000	636,034	0.0489	2.000	2.000	2.040	1.880	2.000	325,350	1.9549	0.00%
2025-07-16	0	0.050	0.050	0.052	0.049	0.051	6,056,000	300,624	0.0496	2.000	2.000	2.080	1.960	2.040	151,400	1.9856	-1.96%
2025-07-15	0	0.051	0.051	0.052	0.049	0.051	6,406,000	320,362	0.0500	2.040	2.040	2.080	1.960	2.040	160,150	2.0004	2.00%
2025-07-14	0	0.050	0.050	0.051	0.049	0.051	5,832,000	293,612	0.0503	2.000	2.000	2.040	1.960	2.040	145,800	2.0138	-1.96%
2025-07-11	0	0.051	0.051	0.052	0.049	0.052	4,564,000	230,778	0.0506	2.040	2.040	2.080	1.960	2.080	114,100	2.0226	2.00%
2025-07-10	0	0.050	0.050	0.051	0.049	0.051	5,062,000	253,064	0.0500	2.000	2.000	2.040	1.960	2.040	126,550	1.9997	0.00%
2025-07-09	0	0.050	0.050	0.051	0.050	0.053	13,058,000	659,520	0.0505	2.000	2.000	2.040	2.000	2.120	326,450	2.0203	-3.85%
2025-07-08	0	0.052	0.050	0.053	0.050	0.055	7,368,000	384,274	0.0522	2.080	2.000	2.120	2.000	2.200	184,200	2.0862	4.00%
2025-07-07	0	0.050	0.050	0.051	0.050	0.052	334,000	16,850	0.0504	2.000	2.000	2.040	2.000	2.080	8,350	2.0180	-1.96%
2025-07-04	0	0.051	0.051	0.052	0.048	0.055	5,544,000	285,740	0.0515	2.040	2.040	2.080	1.920	2.200	138,600	2.0616	2.00%
2025-07-03	0	0.050	0.048	0.050	0.048	0.051	9,412,000	465,226	0.0494	2.000	1.920	2.000	1.920	2.040	235,300	1.9772	-1.96%
2025-07-02	0	0.051	0.050	0.051	0.050	0.051	412,000	20,726	0.0503	2.040	2.000	2.040	2.000	2.040	10,300	2.0122	4.08%
2025-06-30	0	0.049	0.049	0.050	0.049	0.052	5,310,000	262,894	0.0495	1.960	1.960	2.000	1.960	2.080	132,750	1.9804	-5.77%
2025-06-27	0	0.052	0.051	0.052	0.048	0.053	10,036,100	499,324	0.0498	2.080	2.040	2.080	1.920	2.120	250,902	1.9901	1.96%
2025-06-26	0	0.051	0.051	0.053	0.050	0.055	2,018,000	103,332	0.0512	2.040	2.040	2.120	2.000	2.200	50,450	2.0482	-1.92%
2025-06-25	0	0.052	0.052	0.053	0.049	0.058	14,116,000	738,496	0.0523	2.080	2.080	2.120	1.960	2.320	352,900	2.0926	-5.45%
2025-06-24	0	0.055	0.055	0.056	0.052	0.061	30,824,000	1,695,502	0.0550	2.200	2.200	2.240	2.080	2.440	770,600	2.2002	-12.70%
2025-06-23	0	0.063	0.064	0.065	0.061	0.070	13,530,000	883,352	0.0653	2.520	2.560	2.600	2.440	2.800	338,250	2.6115	0.00%
2025-06-20	0	0.063	0.063	0.064	0.058	0.070	46,388,000	2,924,834	0.0631	2.520	2.520	2.560	2.320	2.800	1,159,700	2.5221	-7.35%
2025-06-19	0	0.068	0.068	0.069	0.055	0.080	179,964,000	12,261,880	0.0681	2.720	2.720	2.760	2.200	3.200	4,499,100	2.7254	23.64%
2025-06-18	0	0.055	0.054	0.055	0.051	0.058	16,680,100	919,555	0.0551	2.200	2.160	2.200	2.040	2.320	417,002	2.2052	5.77%
2025-06-17	0	0.052	0.051	0.052	0.049	0.055	4,282,000	217,158	0.0507	2.080	2.040	2.080	1.960	2.200	107,050	2.0286	-5.45%
2025-06-16	0	0.055	0.052	0.055	0.052	0.058	9,492,000	516,028	0.0544	2.200	2.080	2.200	2.080	2.320	237,300	2.1746	10.00%
2025-06-13	0	0.050	0.049	0.050	0.045	0.050	9,138,000	446,046	0.0488	2.000	1.960	2.000	1.800	2.000	228,450	1.9525	8.70%
2025-06-12	0	0.046	0.046	0.048	0.045	0.046	224,000	10,242	0.0457	1.840	1.840	1.920	1.800	1.840	5,600	1.8289	0.00%
2025-06-11	0	0.046	0.046	0.048	0.045	0.047	3,528,000	161,270	0.0457	1.840	1.840	1.920	1.800	1.880	88,200	1.8285	0.00%
2025-06-10	0	0.046	0.046	0.047	0.045	0.048	2,260,000	102,802	0.0455	1.840	1.840	1.880	1.800	1.920	56,500	1.8195	-2.13%
2025-06-09	0	0.047	0.047	0.049	0.046	0.047	1,104,000	51,788	0.0469	1.880	1.880	1.960	1.840	1.880	27,600	1.8764	0.00%
2025-06-06	0	0.047	0.046	0.049	0.043	0.047	1,366,000	61,778	0.0452	1.880	1.840	1.960	1.720	1.880	34,150	1.8090	0.00%
2025-06-05	0	0.047	0.047	0.049	0.047	0.047	1,158,000	54,426	0.0470	1.880	1.880	1.960	1.880	1.880	28,950	1.8800	-2.08%
2025-06-04	0	0.048	0.048	0.049	0.043	0.048	992,000	46,714	0.0471	1.920	1.920	1.960	1.720	1.920	24,800	1.8836	0.00%
2025-06-03	0	0.048	0.047	0.048	0.046	0.048	2,836,000	135,730	0.0479	1.920	1.880	1.920	1.840	1.920	70,900	1.9144	2.13%
2025-06-02	0	0.047	0.047	0.049	0.046	0.046	424,000	19,504	0.0460	1.880	1.880	1.960	1.840	1.840	10,600	1.8400	0.00%
2025-05-30	0	0.047	0.047	0.049	0.047	0.047	1,228,000	57,716	0.0470	1.880	1.880	1.960	1.880	1.880	30,700	1.8800	2.17%
2025-05-29	0	0.046	0.046	0.048	0.046	0.048	1,534,000	70,984	0.0463	1.840	1.840	1.920	1.840	1.920	38,350	1.8510	2.22%
2025-05-28	0	0.045	0.045	0.046	0.045	0.050	1,466,000	67,494	0.0460	1.800	1.800	1.840	1.800	2.000	36,650	1.8416	0.00%
2025-05-27	0	0.045	0.045	0.046	0.045	0.046	600,000	27,400	0.0457	1.800	1.800	1.840	1.800	1.840	15,000	1.8267	0.00%
2025-05-26	0	0.045	0.045	0.047	0.045	0.047	462,000	21,030	0.0455	1.800	1.800	1.880	1.800	1.880	11,550	1.8208	-2.17%
2025-05-23	0	0.046	0.045	0.047	0.045	0.047	1,080,000	48,622	0.0450	1.840	1.800	1.880	1.800	1.880	27,000	1.8008	0.00%
2025-05-22	0	0.046	0.046	0.047	0.045	0.046	236,000	10,828	0.0459	1.840	1.840	1.880	1.800	1.840	5,900	1.8353	2.22%
2025-05-21	0	0.045	0.045	0.047	0.045	0.046	4,060,000	186,530	0.0459	1.800	1.800	1.880	1.800	1.840	101,500	1.8377	-4.26%
2025-05-20	0	0.047	0.047	0.048	0.045	0.047	3,990,000	182,988	0.0459	1.880	1.880	1.920	1.800	1.880	99,750	1.8345	4.44%
2025-05-19	0	0.045	0.045	0.048	0.045	0.046	2,182,000	98,550	0.0452	1.800	1.800	1.920	1.800	1.840	54,550	1.8066	0.00%
2025-05-16	0	0.045	0.045	0.046	0.045	0.046	796,000	36,266	0.0456	1.800	1.800	1.840	1.800	1.840	19,900	1.8224	-2.17%
2025-05-15	0	0.046	0.046	0.047	0.046	0.049	2,548,000	118,640	0.0466	1.840	1.840	1.880	1.840	1.960	63,700	1.8625	-2.13%
2025-05-14	0	0.047	0.047	0.049	0.046	0.049	1,584,000	76,616	0.0484	1.880	1.880	1.960	1.840	1.960	39,600	1.9347	-4.08%
2025-05-13	0	0.049	0.047	0.049	0.045	0.049	80,000	3,818	0.0477	1.960	1.880	1.960	1.800	1.960	2,000	1.9090	0.00%
2025-05-12	0	0.049	0.047	0.049	0.047	0.051	3,150,000	151,274	0.0480	1.960	1.880	1.960	1.880	2.040	78,750	1.9209	4.26%
2025-05-09	0	0.047	0.046	0.047	0.047	0.049	956,000	45,482	0.0476	1.880	1.840	1.880	1.880	1.960	23,900	1.9030	0.00%
2025-05-08	0	0.047	0.047	0.048	0.045	0.047	4,256,000	198,464	0.0466	1.880	1.880	1.920	1.800	1.880	106,400	1.8653	4.44%
2025-05-07	0	0.045	0.045	0.046	0.042	0.046	5,888,000	262,836	0.0446	1.800	1.800	1.840	1.680	1.840	147,200	1.7856	7.14%
2025-05-06	0	0.042	0.042	0.045	0.042	0.044	2,404,000	102,508	0.0426	1.680	1.680	1.800	1.680	1.760	60,100	1.7056	0.00%
2025-05-02	0	0.042	0.042	0.043	0.040	0.042	11,722,000	477,404	0.0407	1.680	1.680	1.720	1.600	1.680	293,050	1.6291	-2.33%
2025-04-30	0	0.043	0.041	0.043	0.040	0.046	5,966,000	253,214	0.0424	1.720	1.640	1.720	1.600	1.840	149,150	1.6977	-4.44%
2025-04-29	0	0.045	0.045	0.048	0.044	0.049	2,366,000	107,556	0.0455	1.800	1.800	1.920	1.760	1.960	59,150	1.8184	-4.26%
2025-04-28	0	0.047	0.046	0.047	0.046	0.049	818,000	38,248	0.0468	1.880	1.840	1.880	1.840	1.960	20,450	1.8703	-6.00%
2025-04-25	0	0.050	0.046	0.050	0.047	0.051	10,538,000	513,772	0.0488	2.000	1.840	2.000	1.880	2.040	263,450	1.9502	13.64%
2025-04-24	0	0.044	0.044	0.047	0.042	0.044	74,000	3,236	0.0437	1.760	1.760	1.880	1.680	1.760	1,850	1.7492	-2.22%
2025-04-23	0	0.045	0.045	0.048	0.045	0.046	3,002,000	135,806	0.0452	1.800	1.800	1.920	1.800	1.840	75,050	1.8095	0.00%
2025-04-22	0	0.045	0.043	0.045	0.043	0.046	7,678,000	341,380	0.0445	1.800	1.720	1.800	1.720	1.840	191,950	1.7785	9.76%
2025-04-17	0	0.041	0.041	0.043	0.040	0.043	1,496,000	61,988	0.0414	1.640	1.640	1.720	1.600	1.720	37,400	1.6574	-2.38%
2025-04-16	0	0.042	0.040	0.042	0.039	0.043	1,748,000	69,688	0.0399	1.680	1.600	1.680	1.560	1.720	43,700	1.5947	7.69%
2025-04-15	0	0.039	0.039	0.040	0.039	0.040	3,926,000	153,880	0.0392	1.560	1.560	1.600	1.560	1.600	98,150	1.5678	0.00%
2025-04-14	0	0.039	0.039	0.041	0.039	0.041	428,000	17,422	0.0407	1.560	1.560	1.640	1.560	1.640	10,700	1.6282	-4.88%
2025-04-11	0	0.041	0.039	0.041	0.037	0.041	8,054,000	310,264	0.0385	1.640	1.560	1.640	1.480	1.640	201,350	1.5409	0.00%
2025-04-10	0	0.041	0.038	0.041	0.037	0.041	3,810,000	146,572	0.0385	1.640	1.520	1.640	1.480	1.640	95,250	1.5388	5.13%
2025-04-09	0	0.039	0.039	0.040	0.036	0.041	4,976,000	188,184	0.0378	1.560	1.560	1.600	1.440	1.640	124,400	1.5127	-7.14%
2025-04-08	0	0.042	0.041	0.042	0.039	0.043	4,218,000	169,618	0.0402	1.680	1.640	1.680	1.560	1.720	105,450	1.6085	2.44%
2025-04-07	0	0.041	0.041	0.042	0.040	0.051	13,674,000	574,238	0.0420	1.640	1.640	1.680	1.600	2.040	341,850	1.6798	-12.77%
2025-04-03	0	0.047	0.047	0.049	0.047	0.049	2,404,000	114,346	0.0476	1.880	1.880	1.960	1.880	1.960	60,100	1.9026	-4.08%
2025-04-02	0	0.049	0.048	0.050	-	-	0	0	-	1.960	1.920	2.000	-	-	0	-	2.08%
2025-04-01	0	0.048	0.048	0.052	0.048	0.050	3,258,000	157,242	0.0483	1.920	1.920	2.080	1.920	2.000	81,450	1.9305	0.00%
2025-03-31	0	0.048	0.048	0.050	0.047	0.050	2,954,000	144,036	0.0488	1.920	1.920	2.000	1.880	2.000	73,850	1.9504	-4.00%
2025-03-28	0	0.050	0.049	0.050	0.046	0.058	13,684,000	713,490	0.0521	2.000	1.960	2.000	1.840	2.320	342,100	2.0856	0.00%
2025-03-27	0	0.050	0.047	0.049	0.047	0.050	666,000	32,188	0.0483	2.000	1.880	1.960	1.880	2.000	16,650	1.9332	8.70%
2025-03-26	0	0.046	0.046	0.049	0.046	0.049	2,534,000	120,982	0.0477	1.840	1.840	1.960	1.840	1.960	63,350	1.9097	-8.00%
2025-03-25	0	0.050	0.044	0.050	0.044	0.050	11,134,000	520,380	0.0467	2.000	1.760	2.000	1.760	2.000	278,350	1.8695	11.11%
2025-03-24	0	0.045	0.045	0.048	0.044	0.048	3,248,000	148,032	0.0456	1.800	1.800	1.920	1.760	1.920	81,200	1.8231	-2.17%
2025-03-21	0	0.046	0.046	0.048	0.045	0.046	2,216,000	101,934	0.0460	1.840	1.840	1.920	1.800	1.840	55,400	1.8400	0.00%
2025-03-20	0	0.046	0.046	0.048	0.045	0.046	1,766,000	80,464	0.0456	1.840	1.840	1.920	1.800	1.840	44,150	1.8225	0.00%
2025-03-19	0	0.046	0.046	0.047	0.044	0.047	2,534,000	114,904	0.0453	1.840	1.840	1.880	1.760	1.880	63,350	1.8138	4.55%
2025-03-18	0	0.044	0.044	0.045	0.044	0.045	1,410,000	62,416	0.0443	1.760	1.760	1.800	1.760	1.800	35,250	1.7707	-2.22%
2025-03-17	0	0.045	0.044	0.045	0.044	0.045	1,164,000	52,274	0.0449	1.800	1.760	1.800	1.760	1.800	29,100	1.7964	2.27%
2025-03-14	0	0.044	0.044	0.045	0.043	0.045	9,564,000	421,832	0.0441	1.760	1.760	1.800	1.720	1.800	239,100	1.7642	-2.22%
2025-03-13	0	0.045	0.045	0.046	0.045	0.046	376,000	17,108	0.0455	1.800	1.800	1.840	1.800	1.840	9,400	1.8200	0.00%
2025-03-12	0	0.045	0.045	0.046	0.044	0.049	21,914,000	1,006,622	0.0459	1.800	1.800	1.840	1.760	1.960	547,850	1.8374	0.00%
2025-03-11	0	0.045	0.044	0.045	0.043	0.046	5,822,000	258,246	0.0444	1.800	1.760	1.800	1.720	1.840	145,550	1.7743	4.65%
2025-03-10	0	0.043	0.043	0.044	0.043	0.046	9,706,000	435,092	0.0448	1.720	1.720	1.760	1.720	1.840	242,650	1.7931	-4.44%
2025-03-07	0	0.045	0.044	0.045	0.044	0.049	32,052,000	1,454,086	0.0454	1.800	1.760	1.800	1.760	1.960	801,300	1.8147	-4.26%
2025-03-06	0	0.047	0.046	0.047	0.045	0.048	13,238,000	606,874	0.0458	1.880	1.840	1.880	1.800	1.920	330,950	1.8337	-2.08%
2025-03-05	0	0.048	0.045	0.048	0.045	0.048	17,498,000	795,886	0.0455	1.920	1.800	1.920	1.800	1.920	437,450	1.8194	2.13%
2025-03-04	0	0.047	0.046	0.047	0.046	0.048	5,212,000	241,708	0.0464	1.880	1.840	1.880	1.840	1.920	130,300	1.8550	-2.08%
2025-03-03	0	0.048	0.047	0.048	0.048	0.050	7,326,000	356,408	0.0486	1.920	1.880	1.920	1.920	2.000	183,150	1.9460	0.00%
2025-02-28	0	0.048	0.048	0.049	0.048	0.049	2,184,000	106,206	0.0486	1.920	1.920	1.960	1.920	1.960	54,600	1.9452	0.00%
2025-02-27	0	0.048	0.048	0.049	0.048	0.050	5,068,000	247,002	0.0487	1.920	1.920	1.960	1.920	2.000	126,700	1.9495	-2.04%
2025-02-26	0	0.049	0.048	0.049	0.049	0.051	20,354,000	1,000,866	0.0492	1.960	1.920	1.960	1.960	2.040	508,850	1.9669	-2.00%
2025-02-25	0	0.050	0.050	0.051	0.050	0.053	1,268,000	65,792	0.0519	2.000	2.000	2.040	2.000	2.120	31,700	2.0755	-1.96%
2025-02-24	0	0.051	0.051	0.052	0.049	0.053	3,634,000	183,800	0.0506	2.040	2.040	2.080	1.960	2.120	90,850	2.0231	0.00%
2025-02-21	0	0.051	0.051	0.053	0.049	0.053	12,894,000	646,964	0.0502	2.040	2.040	2.120	1.960	2.120	322,350	2.0070	-7.27%
2025-02-20	0	0.055	0.053	0.055	0.050	0.059	13,322,000	751,922	0.0564	2.200	2.120	2.200	2.000	2.360	333,050	2.2577	5.77%
2025-02-19	0	0.052	0.051	0.054	0.050	0.054	3,900,000	202,866	0.0520	2.080	2.040	2.160	2.000	2.160	97,500	2.0807	0.00%
2025-02-18	0	0.052	0.050	0.052	0.048	0.052	844,000	42,220	0.0500	2.080	2.000	2.080	1.920	2.080	21,100	2.0009	6.12%
2025-02-17	0	0.049	0.048	0.051	0.048	0.050	8,414,000	414,384	0.0492	1.960	1.920	2.040	1.920	2.000	210,350	1.9700	-2.00%
2025-02-14	0	0.050	0.050	0.051	0.048	0.052	1,562,000	76,634	0.0491	2.000	2.000	2.040	1.920	2.080	39,050	1.9625	-3.85%
2025-02-13	0	0.052	0.049	0.052	0.049	0.053	1,958,000	100,366	0.0513	2.080	1.960	2.080	1.960	2.120	48,950	2.0504	1.96%
2025-02-12	0	0.051	0.050	0.051	0.048	0.052	7,156,000	354,550	0.0495	2.040	2.000	2.040	1.920	2.080	178,900	1.9818	2.00%
2025-02-11	0	0.050	0.049	0.051	0.048	0.055	7,974,000	405,782	0.0509	2.000	1.960	2.040	1.920	2.200	199,350	2.0355	-5.66%
2025-02-10	0	0.053	0.050	0.053	0.047	0.055	6,320,000	310,066	0.0491	2.120	2.000	2.120	1.880	2.200	158,000	1.9624	1.92%
2025-02-07	0	0.052	0.051	0.052	0.051	0.053	904,000	46,204	0.0511	2.080	2.040	2.080	2.040	2.120	22,600	2.0444	0.00%
2025-02-06	0	0.052	0.050	0.054	0.050	0.056	5,516,000	288,326	0.0523	2.080	2.000	2.160	2.000	2.240	137,900	2.0908	0.00%
2025-02-05	0	0.052	0.051	0.052	0.049	0.054	838,000	43,426	0.0518	2.080	2.040	2.080	1.960	2.160	20,950	2.0728	1.96%
2025-02-04	0	0.051	0.051	0.053	0.049	0.057	4,388,000	222,096	0.0506	2.040	2.040	2.120	1.960	2.280	109,700	2.0246	-7.27%
2025-02-03	0	0.055	0.052	0.055	0.049	0.058	1,726,000	90,810	0.0526	2.200	2.080	2.200	1.960	2.320	43,150	2.1045	-5.17%
2025-01-28	0	0.058	0.050	0.056	0.055	0.058	60,000	3,326	0.0554	2.320	2.000	2.240	2.200	2.320	1,500	2.2173	7.41%
2025-01-27	0	0.054	0.049	0.054	0.045	0.055	11,838,000	571,614	0.0483	2.160	1.960	2.160	1.800	2.200	295,950	1.9315	8.00%
2025-01-24	0	0.050	0.049	0.050	0.049	0.056	11,908,000	603,260	0.0507	2.000	1.960	2.000	1.960	2.240	297,700	2.0264	-5.66%
2025-01-23	0	0.053	0.051	0.054	0.051	0.055	384,000	20,008	0.0521	2.120	2.040	2.160	2.040	2.200	9,600	2.0842	1.92%
2025-01-22	0	0.052	0.051	0.052	0.051	0.058	2,522,000	130,670	0.0518	2.080	2.040	2.080	2.040	2.320	63,050	2.0725	-5.45%
2025-01-21	0	0.055	0.055	0.056	0.051	0.056	780,000	42,996	0.0551	2.200	2.200	2.240	2.040	2.240	19,500	2.2049	-1.79%
2025-01-20	0	0.056	0.052	0.057	0.052	0.056	5,546,000	289,296	0.0522	2.240	2.080	2.280	2.080	2.240	138,650	2.0865	1.82%
2025-01-17	0	0.055	0.053	0.055	0.054	0.055	1,050,000	56,702	0.0540	2.200	2.120	2.200	2.160	2.200	26,250	2.1601	-3.51%
2025-01-16	0	0.057	0.055	0.057	0.054	0.058	150,000	8,150	0.0543	2.280	2.200	2.280	2.160	2.320	3,750	2.1733	5.56%
2025-01-15	0	0.054	0.054	0.057	0.054	0.055	1,504,000	82,018	0.0545	2.160	2.160	2.280	2.160	2.200	37,600	2.1813	-1.82%
2025-01-14	0	0.055	0.053	0.055	0.050	0.057	3,890,000	206,004	0.0530	2.200	2.120	2.200	2.000	2.280	97,250	2.1183	-5.17%
2025-01-13	0	0.058	0.054	0.058	0.052	0.059	8,462,000	454,966	0.0538	2.320	2.160	2.320	2.080	2.360	211,550	2.1506	5.45%
2025-01-10	0	0.055	0.054	0.059	0.053	0.059	8,994,000	507,420	0.0564	2.200	2.160	2.360	2.120	2.360	224,850	2.2567	-5.17%
2025-01-09	0	0.058	0.058	0.060	0.058	0.058	2,012,000	116,696	0.0580	2.320	2.320	2.400	2.320	2.320	50,300	2.3200	0.00%
2025-01-08	0	0.058	0.057	0.059	0.058	0.058	1,000,000	58,000	0.0580	2.320	2.280	2.360	2.320	2.320	25,000	2.3200	1.75%
2025-01-07	0	0.057	0.056	0.057	0.056	0.057	902,000	51,376	0.0570	2.280	2.240	2.280	2.240	2.280	22,550	2.2783	0.00%
2025-01-06	0	0.057	0.056	0.057	0.057	0.058	6,520,000	376,660	0.0578	2.280	2.240	2.280	2.280	2.320	163,000	2.3108	0.00%
2025-01-03	0	0.057	0.057	0.058	0.055	0.058	292,000	16,708	0.0572	2.280	2.280	2.320	2.200	2.320	7,300	2.2888	-3.39%
2025-01-02	0	0.059	0.058	0.059	0.055	0.060	1,538,000	90,232	0.0587	2.360	2.320	2.360	2.200	2.400	38,450	2.3467	0.00%
2024-12-31	0	0.059	0.058	0.060	0.059	0.059	580,000	34,220	0.0590	2.360	2.320	2.400	2.360	2.360	14,500	2.3600	0.00%
2024-12-30	0	0.059	0.059	0.060	0.058	0.062	2,666,000	157,768	0.0592	2.360	2.360	2.400	2.320	2.480	66,650	2.3671	-1.67%
2024-12-27	0	0.060	0.059	0.060	0.058	0.061	1,006,000	60,170	0.0598	2.400	2.360	2.400	2.320	2.440	25,150	2.3924	1.69%
2024-12-24	0	0.059	0.059	0.060	0.058	0.058	1,048,000	60,784	0.0580	2.360	2.360	2.400	2.320	2.320	26,200	2.3200	1.72%
2024-12-23	0	0.058	0.058	0.060	0.058	0.060	364,000	21,512	0.0591	2.320	2.320	2.400	2.320	2.400	9,100	2.3640	0.00%
2024-12-20	0	0.058	0.058	0.060	0.058	0.059	2,326,000	136,188	0.0586	2.320	2.320	2.400	2.320	2.360	58,150	2.3420	0.00%
2024-12-19	0	0.058	0.058	0.059	0.058	0.060	2,294,000	133,300	0.0581	2.320	2.320	2.360	2.320	2.400	57,350	2.3243	0.00%
2024-12-18	0	0.058	0.058	0.062	0.058	0.061	2,520,000	146,206	0.0580	2.320	2.320	2.480	2.320	2.440	63,000	2.3207	-3.33%
2024-12-17	0	0.060	0.057	0.060	0.058	0.063	2,520,000	146,620	0.0582	2.400	2.280	2.400	2.320	2.520	63,000	2.3273	0.00%
2024-12-16	0	0.060	0.059	0.064	0.058	0.065	1,988,000	121,048	0.0609	2.400	2.360	2.560	2.320	2.600	49,700	2.4356	3.45%
2024-12-13	0	0.058	0.058	0.060	0.057	0.060	212,000	12,690	0.0599	2.320	2.320	2.400	2.280	2.400	5,300	2.3943	-3.33%
2024-12-12	0	0.060	0.060	0.062	0.060	0.062	406,000	25,144	0.0619	2.400	2.400	2.480	2.400	2.480	10,150	2.4772	0.00%
2024-12-11	0	0.060	0.059	0.060	0.056	0.060	244,000	14,350	0.0588	2.400	2.360	2.400	2.240	2.400	6,100	2.3525	7.14%
2024-12-10	0	0.056	0.056	0.057	0.054	0.059	19,868,000	1,094,456	0.0551	2.240	2.240	2.280	2.160	2.360	496,700	2.2035	-1.75%
2024-12-09	0	0.057	0.057	0.058	0.057	0.058	652,000	37,364	0.0573	2.280	2.280	2.320	2.280	2.320	16,300	2.2923	-1.72%
2024-12-06	0	0.058	0.058	0.060	-	-	0	0	-	2.320	2.320	2.400	-	-	0	-	1.75%
2024-12-05	0	0.057	0.057	0.061	0.057	0.057	222,000	12,654	0.0570	2.280	2.280	2.440	2.280	2.280	5,550	2.2800	-5.00%
2024-12-04	0	0.060	0.057	0.060	0.057	0.061	608,000	36,010	0.0592	2.400	2.280	2.400	2.280	2.440	15,200	2.3691	5.26%
2024-12-03	0	0.057	0.057	0.060	0.057	0.058	2,504,000	142,774	0.0570	2.280	2.280	2.400	2.280	2.320	62,600	2.2807	-5.00%
2024-12-02	0	0.060	0.057	0.060	0.056	0.060	1,382,000	78,846	0.0571	2.400	2.280	2.400	2.240	2.400	34,550	2.2821	5.26%
2024-11-29	0	0.057	0.057	0.060	0.057	0.060	1,684,000	100,968	0.0600	2.280	2.280	2.400	2.280	2.400	42,100	2.3983	-5.00%
2024-11-28	0	0.060	0.058	0.060	0.056	0.060	286,000	16,980	0.0594	2.400	2.320	2.400	2.240	2.400	7,150	2.3748	1.69%
2024-11-27	0	0.059	0.056	0.060	0.057	0.059	320,000	18,768	0.0587	2.360	2.240	2.400	2.280	2.360	8,000	2.3460	-1.67%
2024-11-26	0	0.060	0.057	0.062	0.056	0.060	724,000	41,698	0.0576	2.400	2.280	2.480	2.240	2.400	18,100	2.3038	3.45%
2024-11-25	0	0.058	0.058	0.060	0.058	0.058	106,000	6,148	0.0580	2.320	2.320	2.400	2.320	2.320	2,650	2.3200	0.00%
2024-11-22	0	0.058	0.057	0.060	0.057	0.063	168,000	9,944	0.0592	2.320	2.280	2.400	2.280	2.520	4,200	2.3676	-3.33%
2024-11-21	0	0.060	0.057	0.061	0.058	0.061	2,338,000	135,732	0.0581	2.400	2.280	2.440	2.320	2.440	58,450	2.3222	0.00%
2024-11-20	0	0.060	0.059	0.061	0.057	0.062	1,252,000	75,094	0.0600	2.400	2.360	2.440	2.280	2.480	31,300	2.3992	0.00%
2024-11-19	0	0.060	0.060	0.063	0.058	0.063	6,728,000	406,036	0.0604	2.400	2.400	2.520	2.320	2.520	168,200	2.4140	0.00%
2024-11-18	0	0.060	0.060	0.062	0.058	0.063	896,000	54,166	0.0605	2.400	2.400	2.480	2.320	2.520	22,400	2.4181	-1.64%
2024-11-15	0	0.061	0.058	0.062	-	-	0	0	-	2.440	2.320	2.480	-	-	0	-	0.00%
2024-11-14	0	0.061	0.060	0.062	0.058	0.061	1,804,000	107,966	0.0598	2.440	2.400	2.480	2.320	2.440	45,100	2.3939	-1.61%
2024-11-13	0	0.062	0.061	0.063	0.060	0.062	3,636,000	220,546	0.0607	2.480	2.440	2.520	2.400	2.480	90,900	2.4262	-3.13%
2024-11-12	0	0.064	0.062	0.064	-	-	0	0	-	2.560	2.480	2.560	-	-	0	-	-1.54%
2024-11-11	0	0.065	0.065	0.066	0.060	0.065	5,240,000	322,556	0.0616	2.600	2.600	2.640	2.400	2.600	131,000	2.4623	0.00%
2024-11-08	0	0.065	0.065	0.066	0.063	0.066	614,000	39,766	0.0648	2.600	2.600	2.640	2.520	2.640	15,350	2.5906	0.00%
2024-11-07	0	0.065	0.064	0.065	0.063	0.065	6,526,000	419,612	0.0643	2.600	2.560	2.600	2.520	2.600	163,150	2.5719	3.17%
2024-11-06	0	0.063	0.063	0.065	0.062	0.065	4,930,000	314,294	0.0638	2.520	2.520	2.600	2.480	2.600	123,250	2.5501	-3.08%
2024-11-05	0	0.065	0.064	0.065	0.061	0.067	1,824,000	114,602	0.0628	2.600	2.560	2.600	2.440	2.680	45,600	2.5132	4.84%
2024-11-04	0	0.062	0.062	0.063	0.061	0.063	5,518,000	342,710	0.0621	2.480	2.480	2.520	2.440	2.520	137,950	2.4843	-1.59%
2024-11-01	0	0.063	0.063	0.064	0.062	0.066	2,382,000	152,290	0.0639	2.520	2.520	2.560	2.480	2.640	59,550	2.5573	-1.56%
2024-10-31	0	0.064	0.064	0.066	0.062	0.066	8,172,000	527,326	0.0645	2.560	2.560	2.640	2.480	2.640	204,300	2.5811	-3.03%
2024-10-30	0	0.066	0.066	0.067	0.064	0.068	3,886,000	255,044	0.0656	2.640	2.640	2.680	2.560	2.720	97,150	2.6253	0.00%
2024-10-29	0	0.066	0.066	0.067	0.066	0.067	4,288,000	283,684	0.0662	2.640	2.640	2.680	2.640	2.680	107,200	2.6463	0.00%
2024-10-28	0	0.066	0.066	0.067	0.066	0.067	3,258,000	216,236	0.0664	2.640	2.640	2.680	2.640	2.680	81,450	2.6548	-1.49%
2024-10-25	0	0.067	0.067	0.069	0.066	0.070	6,250,000	418,834	0.0670	2.680	2.680	2.760	2.640	2.800	156,250	2.6805	0.00%
2024-10-24	0	0.067	0.067	0.069	0.066	0.067	2,788,000	185,514	0.0665	2.680	2.680	2.760	2.640	2.680	69,700	2.6616	-1.47%
2024-10-23	0	0.068	0.068	0.069	0.067	0.071	3,820,000	262,206	0.0686	2.720	2.720	2.760	2.680	2.840	95,500	2.7456	-1.45%
2024-10-22	0	0.069	0.069	0.070	0.068	0.074	8,024,000	554,950	0.0692	2.760	2.760	2.800	2.720	2.960	200,600	2.7665	1.47%
2024-10-21	0	0.068	0.068	0.070	0.067	0.070	2,604,000	177,606	0.0682	2.720	2.720	2.800	2.680	2.800	65,100	2.7282	-4.23%
2024-10-18	0	0.071	0.068	0.069	0.068	0.071	2,704,000	187,948	0.0695	2.840	2.720	2.760	2.720	2.840	67,600	2.7803	0.00%
2024-10-17	0	0.071	0.067	0.071	0.066	0.071	10,270,000	695,080	0.0677	2.840	2.680	2.840	2.640	2.840	256,750	2.7072	4.41%
2024-10-16	0	0.068	0.067	0.070	0.067	0.068	1,000,000	67,996	0.0680	2.720	2.680	2.800	2.680	2.720	25,000	2.7198	0.00%
2024-10-15	0	0.068	0.068	0.070	0.068	0.070	1,906,000	132,090	0.0693	2.720	2.720	2.800	2.720	2.800	47,650	2.7721	1.49%
2024-10-14	0	0.067	0.067	0.069	0.066	0.070	2,208,000	150,078	0.0680	2.680	2.680	2.760	2.640	2.800	55,200	2.7188	-2.90%
2024-10-10	0	0.069	0.068	0.069	0.067	0.070	4,448,000	304,948	0.0686	2.760	2.720	2.760	2.680	2.800	111,200	2.7423	0.00%
2024-10-09	0	0.069	0.068	0.069	0.067	0.072	8,424,000	582,178	0.0691	2.760	2.720	2.760	2.680	2.880	210,600	2.7644	-4.17%
2024-10-08	0	0.072	0.072	0.074	0.072	0.077	21,588,000	1,609,786	0.0746	2.880	2.880	2.960	2.880	3.080	539,700	2.9827	-6.49%
2024-10-07	0	0.077	0.075	0.078	0.075	0.080	30,906,000	2,351,748	0.0761	3.080	3.000	3.120	3.000	3.200	772,650	3.0437	-1.28%
2024-10-04	0	0.078	0.078	0.079	0.075	0.083	19,776,000	1,554,830	0.0786	3.120	3.120	3.160	3.000	3.320	494,400	3.1449	-1.27%
2024-10-03	0	0.079	0.079	0.080	0.074	0.085	10,502,000	833,658	0.0794	3.160	3.160	3.200	2.960	3.400	262,550	3.1752	3.95%
2024-10-02	0	0.076	0.075	0.077	0.064	0.078	23,356,000	1,644,908	0.0704	3.040	3.000	3.080	2.560	3.120	583,900	2.8171	13.43%
2024-09-30	0	0.067	0.066	0.067	0.066	0.072	18,720,000	1,277,648	0.0683	2.680	2.640	2.680	2.640	2.880	468,000	2.7300	-2.90%
2024-09-27	0	0.069	0.069	0.072	0.068	0.072	4,814,000	335,208	0.0696	2.760	2.760	2.880	2.720	2.880	120,350	2.7853	-1.43%
2024-09-26	0	0.070	0.070	0.071	0.066	0.071	1,236,000	85,838	0.0694	2.800	2.800	2.840	2.640	2.840	30,900	2.7779	1.45%
2024-09-25	0	0.069	0.068	0.069	0.065	0.069	2,702,000	181,540	0.0672	2.760	2.720	2.760	2.600	2.760	67,550	2.6875	1.47%
2024-09-24	0	0.068	0.067	0.069	0.067	0.070	3,182,000	218,244	0.0686	2.720	2.680	2.760	2.680	2.800	79,550	2.7435	0.00%
2024-09-23	0	0.068	0.068	0.069	0.068	0.070	2,742,000	189,046	0.0689	2.720	2.720	2.760	2.720	2.800	68,550	2.7578	1.49%
2024-09-20	0	0.067	0.067	0.068	0.067	0.072	5,804,000	398,032	0.0686	2.680	2.680	2.720	2.680	2.880	145,100	2.7432	-2.90%
2024-09-19	0	0.069	0.069	0.072	0.069	0.073	1,534,000	107,328	0.0700	2.760	2.760	2.880	2.760	2.920	38,350	2.7986	-2.82%
2024-09-17	0	0.071	0.070	0.071	0.071	0.071	4,000	284	0.0710	2.840	2.800	2.840	2.840	2.840	100	2.8400	-1.39%
2024-09-16	0	0.072	0.070	0.072	0.070	0.077	1,282,000	91,008	0.0710	2.880	2.800	2.880	2.800	3.080	32,050	2.8396	-2.70%
2024-09-13	0	0.074	0.072	0.074	0.070	0.074	312,000	22,702	0.0728	2.960	2.880	2.960	2.800	2.960	7,800	2.9105	0.00%
2024-09-12	0	0.074	0.070	0.074	0.068	0.074	1,502,000	105,790	0.0704	2.960	2.800	2.960	2.720	2.960	37,550	2.8173	5.71%
2024-09-11	0	0.070	0.068	0.070	0.069	0.074	6,904,000	477,592	0.0692	2.800	2.720	2.800	2.760	2.960	172,600	2.7670	-2.78%
2024-09-10	0	0.072	0.069	0.072	0.069	0.073	5,488,000	383,052	0.0698	2.880	2.760	2.880	2.760	2.920	137,200	2.7919	0.00%
2024-09-09	0	0.072	0.070	0.072	0.069	0.073	3,762,000	262,652	0.0698	2.880	2.800	2.880	2.760	2.920	94,050	2.7927	1.41%
2024-09-05	0	0.071	0.071	0.072	0.071	0.075	4,664,000	333,002	0.0714	2.840	2.840	2.880	2.840	3.000	116,600	2.8559	-1.39%
2024-09-04	0	0.072	0.071	0.073	0.071	0.075	11,104,000	795,084	0.0716	2.880	2.840	2.920	2.840	3.000	277,600	2.8641	-4.00%
2024-09-03	0	0.075	0.074	0.075	0.071	0.075	8,330,000	608,940	0.0731	3.000	2.960	3.000	2.840	3.000	208,250	2.9241	1.35%
2024-09-02	0	0.074	0.071	0.076	0.073	0.079	10,360,000	787,386	0.0760	2.960	2.840	3.040	2.920	3.160	259,000	3.0401	-5.13%
2024-08-30	0	0.078	0.078	0.079	0.077	0.080	7,774,000	607,734	0.0782	3.120	3.120	3.160	3.080	3.200	194,350	3.1270	-1.27%
2024-08-29	0	0.079	0.078	0.079	0.078	0.079	3,572,000	281,998	0.0789	3.160	3.120	3.160	3.120	3.160	89,300	3.1579	0.00%
2024-08-28	0	0.079	0.079	0.080	0.079	0.081	4,182,000	336,474	0.0805	3.160	3.160	3.200	3.160	3.240	104,550	3.2183	-1.25%
2024-08-27	0	0.080	0.079	0.080	0.079	0.081	5,480,000	443,382	0.0809	3.200	3.160	3.200	3.160	3.240	137,000	3.2364	-1.23%
2024-08-26	0	0.081	0.079	0.081	0.078	0.083	15,346,000	1,218,972	0.0794	3.240	3.160	3.240	3.120	3.320	383,650	3.1773	1.25%
2024-08-23	0	0.080	0.079	0.080	0.079	0.081	6,922,000	552,998	0.0799	3.200	3.160	3.200	3.160	3.240	173,050	3.1956	0.00%
2024-08-22	0	0.080	0.079	0.080	0.079	0.083	11,882,000	948,606	0.0798	3.200	3.160	3.200	3.160	3.320	297,050	3.1934	0.00%
2024-08-21	0	0.080	0.079	0.080	0.079	0.080	30,686,007	2,432,490	0.0793	3.200	3.160	3.200	3.160	3.200	767,150	3.1708	1.27%
2024-08-20	0	0.079	0.079	0.081	0.079	0.081	5,318,001	425,518	0.0800	3.160	3.160	3.240	3.160	3.240	132,950	3.2006	-1.25%
2024-08-19	0	0.080	0.080	0.081	0.080	0.081	1,552,000	125,022	0.0806	3.200	3.200	3.240	3.200	3.240	38,800	3.2222	0.00%
2024-08-16	0	0.080	0.079	0.080	0.079	0.081	7,872,000	629,666	0.0800	3.200	3.160	3.200	3.160	3.240	196,800	3.1995	0.00%
2024-08-15	0	0.080	0.080	0.081	0.079	0.084	5,418,000	435,254	0.0803	3.200	3.200	3.240	3.160	3.360	135,450	3.2134	-1.23%
2024-08-14	0	0.081	0.080	0.082	0.079	0.088	23,036,000	1,871,780	0.0813	3.240	3.200	3.280	3.160	3.520	575,900	3.2502	1.25%
2024-08-13	0	0.080	0.080	0.081	0.079	0.081	10,200,000	813,924	0.0798	3.200	3.200	3.240	3.160	3.240	255,000	3.1919	-1.23%
2024-08-12	0	0.081	0.079	0.081	0.079	0.082	8,734,001	702,072	0.0804	3.240	3.160	3.240	3.160	3.280	218,350	3.2154	1.25%
2024-08-09	0	0.080	0.079	0.083	0.079	0.080	4,136,000	330,870	0.0800	3.200	3.160	3.320	3.160	3.200	103,400	3.1999	-1.23%
2024-08-08	0	0.081	0.081	0.083	0.079	0.080	4,298,000	343,662	0.0800	3.240	3.240	3.320	3.160	3.200	107,450	3.1983	1.25%
2024-08-07	0	0.080	0.079	0.080	0.075	0.080	18,914,001	1,475,350	0.0780	3.200	3.160	3.200	3.000	3.200	472,850	3.1201	1.27%
2024-08-06	0	0.079	0.079	0.082	0.077	0.082	20,006,001	1,587,446	0.0793	3.160	3.160	3.280	3.080	3.280	500,150	3.1739	-1.25%
2024-08-05	0	0.080	0.080	0.083	0.078	0.081	33,218,000	2,653,182	0.0799	3.200	3.200	3.320	3.120	3.240	830,450	3.1949	-1.23%
2024-08-02	0	0.081	0.081	0.082	0.079	0.084	5,860,001	469,140	0.0801	3.240	3.240	3.280	3.160	3.360	146,500	3.2023	1.25%
2024-08-01	0	0.080	0.079	0.084	0.078	0.080	540,000	43,174	0.0800	3.200	3.160	3.360	3.120	3.200	13,500	3.1981	0.00%
2024-07-31	0	0.080	0.080	0.084	0.079	0.081	2,116,000	169,364	0.0800	3.200	3.200	3.360	3.160	3.240	52,900	3.2016	0.00%
2024-07-30	0	0.080	0.080	0.083	0.080	0.082	2,212,000	177,662	0.0803	3.200	3.200	3.320	3.200	3.280	55,300	3.2127	0.00%
2024-07-29	0	0.080	0.080	0.082	0.079	0.084	8,888,000	711,580	0.0801	3.200	3.200	3.280	3.160	3.360	222,200	3.2024	1.27%
2024-07-26	0	0.079	0.079	0.080	0.079	0.084	7,640,000	616,974	0.0808	3.160	3.160	3.200	3.160	3.360	191,000	3.2302	-2.47%
2024-07-25	0	0.081	0.081	0.084	0.080	0.090	6,966,000	600,592	0.0862	3.240	3.240	3.360	3.200	3.600	174,150	3.4487	-2.41%
2024-07-24	0	0.083	0.083	0.085	0.083	0.083	662,000	54,946	0.0830	3.320	3.320	3.400	3.320	3.320	16,550	3.3200	-2.35%
2024-07-23	0	0.085	0.084	0.085	0.084	0.086	3,068,000	261,122	0.0851	3.400	3.360	3.400	3.360	3.440	76,700	3.4045	-1.16%
2024-07-22	0	0.086	0.086	0.088	0.085	0.088	1,784,000	153,442	0.0860	3.440	3.440	3.520	3.400	3.520	44,600	3.4404	1.18%
2024-07-19	0	0.085	0.085	0.087	0.085	0.087	2,962,000	253,842	0.0857	3.400	3.400	3.480	3.400	3.480	74,050	3.4280	-3.41%
2024-07-18	0	0.088	0.087	0.088	0.087	0.090	8,390,000	751,880	0.0896	3.520	3.480	3.520	3.480	3.600	209,750	3.5846	1.15%
2024-07-17	0	0.087	0.087	0.088	0.086	0.095	16,712,000	1,510,182	0.0904	3.480	3.480	3.520	3.440	3.800	417,800	3.6146	-5.43%
2024-07-16	0	0.092	0.091	0.092	0.073	0.099	43,334,000	3,935,388	0.0908	3.680	3.640	3.680	2.920	3.960	1,083,350	3.6326	24.32%
2024-07-15	0	0.074	0.071	0.074	0.068	0.074	3,594,000	259,646	0.0722	2.960	2.840	2.960	2.720	2.960	89,850	2.8898	1.37%
2024-07-12	0	0.073	0.070	0.073	0.070	0.074	1,624,000	113,948	0.0702	2.920	2.800	2.920	2.800	2.960	40,600	2.8066	-1.35%
2024-07-11	0	0.074	0.070	0.074	0.070	0.074	74,000	5,382	0.0727	2.960	2.800	2.960	2.800	2.960	1,850	2.9092	0.00%
2024-07-10	0	0.074	0.072	0.074	0.072	0.079	168,000	12,494	0.0744	2.960	2.880	2.960	2.880	3.160	4,200	2.9748	1.37%
2024-07-09	0	0.073	0.071	0.073	0.070	0.075	4,894,000	355,872	0.0727	2.920	2.840	2.920	2.800	3.000	122,350	2.9086	2.82%
2024-07-08	0	0.071	0.070	0.071	0.067	0.077	3,392,000	245,834	0.0725	2.840	2.800	2.840	2.680	3.080	84,800	2.8990	-6.58%
2024-07-05	0	0.076	0.071	0.076	0.071	0.079	10,658,000	780,344	0.0732	3.040	2.840	3.040	2.840	3.160	266,450	2.9287	2.70%
2024-07-04	0	0.074	0.071	0.074	0.071	0.075	356,000	25,798	0.0725	2.960	2.840	2.960	2.840	3.000	8,900	2.8987	-1.33%
2024-07-03	0	0.075	0.072	0.075	0.072	0.077	1,718,000	127,474	0.0742	3.000	2.880	3.000	2.880	3.080	42,950	2.9680	-1.32%
2024-07-02	0	0.076	0.071	0.076	0.071	0.082	4,998,000	370,250	0.0741	3.040	2.840	3.040	2.840	3.280	124,950	2.9632	1.33%
2024-06-28	0	0.075	0.072	0.075	0.070	0.078	7,382,000	536,374	0.0727	3.000	2.880	3.000	2.800	3.120	184,550	2.9064	0.00%
2024-06-27	0	0.075	0.073	0.075	0.067	0.076	10,786,000	787,064	0.0730	3.000	2.920	3.000	2.680	3.040	269,650	2.9188	4.17%
2024-06-26	0	0.072	0.069	0.072	0.067	0.080	29,490,000	2,113,362	0.0717	2.880	2.760	2.880	2.680	3.200	737,250	2.8665	-10.00%
2024-06-25	0	0.080	0.080	0.082	0.073	0.088	22,366,000	1,772,736	0.0793	3.200	3.200	3.280	2.920	3.520	559,150	3.1704	-8.05%
2024-06-24	0	0.087	0.084	0.087	0.082	0.102	7,702,000	684,588	0.0889	3.480	3.360	3.480	3.280	4.080	192,550	3.5554	-5.43%
2024-06-21	0	0.092	0.092	0.093	0.092	0.095	1,768,000	163,674	0.0926	3.680	3.680	3.720	3.680	3.800	44,200	3.7030	0.00%
2024-06-20	0	0.092	0.092	0.095	0.085	0.098	2,782,000	261,638	0.0940	3.680	3.680	3.800	3.400	3.920	69,550	3.7619	-5.15%
2024-06-19	0	0.097	0.097	0.104	0.097	0.099	422,000	41,308	0.0979	3.880	3.880	4.160	3.880	3.960	10,550	3.9155	-1.02%
2024-06-18	0	0.098	0.098	0.099	0.098	0.105	2,284,000	234,672	0.1027	3.920	3.920	3.960	3.920	4.200	57,100	4.1098	-1.01%
2024-06-17	0	0.099	0.099	0.101	0.098	0.106	2,066,000	217,618	0.1053	3.960	3.960	4.040	3.920	4.240	51,650	4.2133	1.02%
2024-06-14	0	0.098	0.098	0.100	0.094	0.100	1,598,000	157,362	0.0985	3.920	3.920	4.000	3.760	4.000	39,950	3.9390	-1.01%
2024-06-13	0	0.099	0.096	0.099	0.096	0.100	2,034,000	201,536	0.0991	3.960	3.840	3.960	3.840	4.000	50,850	3.9633	-1.00%
2024-06-12	0	0.100	0.096	0.100	0.098	0.101	2,994,000	301,366	0.1007	4.000	3.840	4.000	3.920	4.040	74,850	4.0263	0.00%
2024-06-11	0	0.100	0.098	0.100	0.100	0.104	2,756,000	277,610	0.1007	4.000	3.920	4.000	4.000	4.160	68,900	4.0292	-3.85%
2024-06-07	0	0.104	0.104	0.106	0.104	0.108	3,472,000	368,758	0.1062	4.160	4.160	4.240	4.160	4.320	86,800	4.2484	0.00%
2024-06-06	0	0.104	0.102	0.106	0.102	0.109	3,216,000	337,494	0.1049	4.160	4.080	4.240	4.080	4.360	80,400	4.1977	2.97%
2024-06-05	0	0.101	0.101	0.105	0.101	0.115	8,652,000	908,534	0.1050	4.040	4.040	4.200	4.040	4.600	216,300	4.2003	-4.72%
2024-06-04	0	0.106	0.104	0.106	0.100	0.106	10,848,000	1,113,608	0.1027	4.240	4.160	4.240	4.000	4.240	271,200	4.1062	1.92%
2024-06-03	0	0.104	0.100	0.104	0.100	0.105	4,242,000	436,564	0.1029	4.160	4.000	4.160	4.000	4.200	106,050	4.1166	-0.95%
2024-05-31	0	0.105	0.103	0.105	0.099	0.115	6,732,180	762,435	0.1133	4.200	4.120	4.200	3.960	4.600	168,304	4.5301	5.00%
2024-05-30	0	0.100	0.099	0.100	0.099	0.100	350,000	34,942	0.0998	4.000	3.960	4.000	3.960	4.000	8,750	3.9934	-2.91%
2024-05-29	0	0.103	0.100	0.104	0.099	0.104	2,164,000	220,972	0.1021	4.120	4.000	4.160	3.960	4.160	54,100	4.0845	1.98%
2024-05-28	0	0.101	0.101	0.102	0.098	0.102	510,000	51,380	0.1007	4.040	4.040	4.080	3.920	4.080	12,750	4.0298	-2.88%
2024-05-27	0	0.104	0.103	0.104	0.103	0.104	344,000	35,544	0.1033	4.160	4.120	4.160	4.120	4.160	8,600	4.1330	0.00%
2024-05-24	0	0.104	0.104	0.105	0.100	0.102	636,000	64,440	0.1013	4.160	4.160	4.200	4.000	4.080	15,900	4.0528	0.97%
2024-05-23	0	0.103	0.103	0.106	0.103	0.109	554,000	58,384	0.1054	4.120	4.120	4.240	4.120	4.360	13,850	4.2155	-1.90%
2024-05-22	0	0.105	0.105	0.106	0.104	0.108	834,000	88,340	0.1059	4.200	4.200	4.240	4.160	4.320	20,850	4.2369	0.96%
2024-05-21	0	0.104	0.104	0.106	0.104	0.110	2,854,000	301,428	0.1056	4.160	4.160	4.240	4.160	4.400	71,350	4.2246	-5.45%
2024-05-20	0	0.110	0.104	0.107	0.104	0.110	1,638,000	173,488	0.1059	4.400	4.160	4.280	4.160	4.400	40,950	4.2366	2.80%
2024-05-17	0	0.107	0.107	0.108	0.104	0.107	302,000	31,656	0.1048	4.280	4.280	4.320	4.160	4.280	7,550	4.1928	-0.93%
2024-05-16	0	0.108	0.103	0.108	0.103	0.112	2,896,000	305,980	0.1057	4.320	4.120	4.320	4.120	4.480	72,400	4.2262	-3.57%
2024-05-14	0	0.112	0.108	0.112	0.106	0.113	670,000	73,024	0.1090	4.480	4.320	4.480	4.240	4.520	16,750	4.3596	5.66%
2024-05-13	0	0.106	0.106	0.110	0.104	0.115	11,108,000	1,211,242	0.1090	4.240	4.240	4.400	4.160	4.600	277,700	4.3617	-2.75%
2024-05-10	0	0.109	0.109	0.114	0.108	0.115	1,938,000	212,962	0.1099	4.360	4.360	4.560	4.320	4.600	48,450	4.3955	-3.54%
2024-05-09	0	0.113	0.112	0.113	0.109	0.115	4,730,000	533,140	0.1127	4.520	4.480	4.520	4.360	4.600	118,250	4.5086	1.80%
2024-05-08	0	0.111	0.108	0.111	0.106	0.117	7,626,000	844,396	0.1107	4.440	4.320	4.440	4.240	4.680	190,650	4.4290	-5.13%
2024-05-07	0	0.117	0.115	0.117	0.110	0.126	14,102,000	1,647,650	0.1168	4.680	4.600	4.680	4.400	5.040	352,550	4.6735	6.36%
2024-05-06	0	0.110	0.110	0.111	0.107	0.113	8,766,000	967,718	0.1104	4.400	4.400	4.440	4.280	4.520	219,150	4.4158	0.92%
2024-05-03	0	0.109	0.107	0.109	0.103	0.122	10,438,000	1,166,392	0.1117	4.360	4.280	4.360	4.120	4.880	260,950	4.4698	-9.92%
2024-05-02	0	0.121	0.118	0.121	0.084	0.136	33,252,000	3,775,308	0.1135	4.840	4.720	4.840	3.360	5.440	831,300	4.5415	53.16%
2024-04-30	0	0.079	0.077	0.079	0.078	0.083	2,360,000	185,124	0.0784	3.160	3.080	3.160	3.120	3.320	59,000	3.1377	-1.25%
2024-04-29	0	0.080	0.079	0.081	0.078	0.082	988,000	78,686	0.0796	3.200	3.160	3.240	3.120	3.280	24,700	3.1857	-2.44%
2024-04-26	0	0.082	0.080	0.082	0.080	0.089	7,784,000	646,362	0.0830	3.280	3.200	3.280	3.200	3.560	194,600	3.3215	1.23%
2024-04-25	0	0.081	0.080	0.081	0.080	0.093	6,874,000	596,544	0.0868	3.240	3.200	3.240	3.200	3.720	171,850	3.4713	1.25%
2024-04-24	0	0.080	0.080	0.082	0.080	0.082	3,558,000	286,378	0.0805	3.200	3.200	3.280	3.200	3.280	88,950	3.2195	5.26%
2024-04-23	0	0.076	0.079	0.081	0.076	0.084	2,980,000	238,090	0.0799	3.040	3.160	3.240	3.040	3.360	74,500	3.1958	-5.00%
2024-04-22	0	0.080	0.080	0.083	0.080	0.091	1,738,000	151,012	0.0869	3.200	3.200	3.320	3.200	3.640	43,450	3.4755	0.00%
2024-04-19	0	0.080	0.080	0.082	0.080	0.082	276,000	22,464	0.0814	3.200	3.200	3.280	3.200	3.280	6,900	3.2557	-1.23%
2024-04-18	0	0.081	0.080	0.082	0.080	0.083	2,068,000	166,532	0.0805	3.240	3.200	3.280	3.200	3.320	51,700	3.2211	0.00%
2024-04-17	0	0.081	0.081	0.084	0.080	0.085	2,558,000	206,044	0.0805	3.240	3.240	3.360	3.200	3.400	63,950	3.2220	-3.57%
2024-04-16	0	0.084	0.079	0.084	0.080	0.090	5,612,000	472,968	0.0843	3.360	3.160	3.360	3.200	3.600	140,300	3.3711	-1.18%
2024-04-15	0	0.085	0.083	0.085	0.082	0.089	9,558,000	800,320	0.0837	3.400	3.320	3.400	3.280	3.560	238,950	3.3493	-2.30%
2024-04-12	0	0.087	0.086	0.090	0.087	0.094	264,000	23,276	0.0882	3.480	3.440	3.600	3.480	3.760	6,600	3.5267	-1.14%
2024-04-11	0	0.088	0.088	0.090	0.084	0.093	10,448,000	944,454	0.0904	3.520	3.520	3.600	3.360	3.720	261,200	3.6158	4.76%
2024-04-10	0	0.084	0.079	0.084	0.084	0.084	37,056	3,112	0.0840	3.360	3.160	3.360	3.360	3.360	926	3.3592	0.00%
2024-04-09	0	0.084	0.083	0.085	0.083	0.084	174,000	14,486	0.0833	3.360	3.320	3.400	3.320	3.360	4,350	3.3301	1.20%
2024-04-08	0	0.083	0.083	0.086	0.082	0.085	3,383,056	286,087	0.0846	3.320	3.320	3.440	3.280	3.400	84,576	3.3826	0.00%
2024-04-05	0	0.083	0.079	0.083	0.077	0.089	4,980,000	403,466	0.0810	3.320	3.160	3.320	3.080	3.560	124,500	3.2407	1.22%
2024-04-03	0	0.082	0.081	0.086	0.082	0.087	1,282,000	106,504	0.0831	3.280	3.240	3.440	3.280	3.480	32,050	3.3231	-2.38%
2024-04-02	0	0.084	0.084	0.085	0.082	0.084	1,434,000	118,976	0.0830	3.360	3.360	3.400	3.280	3.360	35,850	3.3187	1.20%
2024-03-28	0	0.083	0.081	0.084	0.081	0.087	8,972,000	759,084	0.0846	3.320	3.240	3.360	3.240	3.480	224,300	3.3842	0.00%
2024-03-27	0	0.083	0.082	0.089	0.082	0.089	1,168,000	97,500	0.0835	3.320	3.280	3.560	3.280	3.560	29,200	3.3390	-6.74%
2024-03-26	0	0.089	0.088	0.089	0.088	0.090	1,538,000	136,922	0.0890	3.560	3.520	3.560	3.520	3.600	38,450	3.5610	0.00%
2024-03-25	0	0.089	0.089	0.092	0.089	0.089	1,716,000	152,724	0.0890	3.560	3.560	3.680	3.560	3.560	42,900	3.5600	0.00%
2024-03-22	0	0.089	0.086	0.089	0.086	0.089	1,540,000	134,312	0.0872	3.560	3.440	3.560	3.440	3.560	38,500	3.4886	1.14%
2024-03-21	0	0.088	0.087	0.088	0.087	0.091	3,320,000	291,140	0.0877	3.520	3.480	3.520	3.480	3.640	83,000	3.5077	0.00%
2024-03-20	0	0.088	0.088	0.089	0.087	0.091	5,072,000	450,652	0.0889	3.520	3.520	3.560	3.480	3.640	126,800	3.5540	-4.35%
2024-03-19	0	0.092	0.092	0.095	0.090	0.096	6,274,000	581,176	0.0926	3.680	3.680	3.800	3.600	3.840	156,850	3.7053	0.00%
2024-03-18	0	0.092	0.092	0.095	0.092	0.100	5,360,000	507,532	0.0947	3.680	3.680	3.800	3.680	4.000	134,000	3.7876	-10.68%
2024-03-15	0	0.103	0.098	0.103	0.096	0.103	1,724,000	168,758	0.0979	4.120	3.920	4.120	3.840	4.120	43,100	3.9155	7.29%
2024-03-14	0	0.096	0.096	0.098	0.093	0.098	4,028,000	383,734	0.0953	3.840	3.840	3.920	3.720	3.920	100,700	3.8107	-1.03%
2024-03-13	0	0.097	0.094	0.097	0.094	0.104	5,616,000	547,912	0.0976	3.880	3.760	3.880	3.760	4.160	140,400	3.9025	-2.02%
2024-03-12	0	0.099	0.099	0.100	0.094	0.102	4,000,000	396,666	0.0992	3.960	3.960	4.000	3.760	4.080	100,000	3.9667	5.32%
2024-03-11	0	0.094	0.094	0.095	0.085	0.095	4,584,000	405,794	0.0885	3.760	3.760	3.800	3.400	3.800	114,600	3.5410	1.08%
2024-03-08	0	0.093	0.088	0.093	0.088	0.093	1,204,000	108,684	0.0903	3.720	3.520	3.720	3.520	3.720	30,100	3.6108	3.33%
2024-03-07	0	0.090	0.089	0.093	0.086	0.095	2,560,000	238,632	0.0932	3.600	3.560	3.720	3.440	3.800	64,000	3.7286	4.65%
2024-03-06	0	0.086	0.086	0.087	0.085	0.091	2,806,000	247,466	0.0882	3.440	3.440	3.480	3.400	3.640	70,150	3.5277	-2.27%
2024-03-05	0	0.088	0.087	0.088	0.087	0.095	4,200,000	381,496	0.0908	3.520	3.480	3.520	3.480	3.800	105,000	3.6333	-5.38%
2024-03-04	0	0.093	0.092	0.094	0.089	0.104	13,846,000	1,326,162	0.0958	3.720	3.680	3.760	3.560	4.160	346,150	3.8312	8.14%
2024-03-01	0	0.086	0.085	0.087	0.075	0.089	15,580,000	1,292,236	0.0829	3.440	3.400	3.480	3.000	3.560	389,500	3.3177	3.61%
2024-02-29	0	0.083	0.082	0.088	0.071	0.095	34,672,000	2,913,976	0.0840	3.320	3.280	3.520	2.840	3.800	866,800	3.3618	16.90%
2024-02-28	0	0.071	0.069	0.071	0.070	0.080	4,942,000	362,458	0.0733	2.840	2.760	2.840	2.800	3.200	123,550	2.9337	0.00%
2024-02-27	0	0.071	0.071	0.073	0.071	0.076	932,000	68,882	0.0739	2.840	2.840	2.920	2.840	3.040	23,300	2.9563	-2.74%
2024-02-26	0	0.073	0.073	0.076	0.069	0.079	2,030,000	153,136	0.0754	2.920	2.920	3.040	2.760	3.160	50,750	3.0175	-3.95%
2024-02-23	0	0.076	0.073	0.076	0.073	0.078	442,000	34,226	0.0774	3.040	2.920	3.040	2.920	3.120	11,050	3.0974	4.11%
2024-02-22	0	0.073	0.071	0.074	0.070	0.073	2,550,000	183,884	0.0721	2.920	2.840	2.960	2.800	2.920	63,750	2.8845	2.82%
2024-02-21	0	0.071	0.070	0.071	0.070	0.071	26,000	1,826	0.0702	2.840	2.800	2.840	2.800	2.840	650	2.8092	1.43%
2024-02-20	0	0.070	0.069	0.071	0.070	0.073	1,256,000	88,580	0.0705	2.800	2.760	2.840	2.800	2.920	31,400	2.8210	-4.11%
2024-02-19	0	0.073	0.071	0.073	0.071	0.074	1,156,000	83,624	0.0723	2.920	2.840	2.920	2.840	2.960	28,900	2.8936	7.35%
2024-02-16	0	0.068	0.068	0.072	0.068	0.072	1,392,000	97,426	0.0700	2.720	2.720	2.880	2.720	2.880	34,800	2.7996	-6.85%
2024-02-15	0	0.073	0.070	0.074	0.070	0.075	256,000	17,950	0.0701	2.920	2.800	2.960	2.800	3.000	6,400	2.8047	0.00%
2024-02-14	0	0.073	0.070	0.073	-	-	0	0	-	2.920	2.800	2.920	-	-	0	-	-2.67%
2024-02-09	0	0.075	0.069	0.078	0.073	0.077	32,000	2,372	0.0741	3.000	2.760	3.120	2.920	3.080	800	2.9650	5.63%
2024-02-08	0	0.071	0.068	0.071	0.070	0.071	428,000	30,122	0.0704	2.840	2.720	2.840	2.800	2.840	10,700	2.8151	-1.39%
2024-02-07	0	0.072	0.068	0.072	-	-	0	0	-	2.880	2.720	2.880	-	-	0	-	0.00%
2024-02-06	0	0.072	0.070	0.074	0.070	0.074	624,000	46,056	0.0738	2.880	2.800	2.960	2.800	2.960	15,600	2.9523	-4.00%
2024-02-05	0	0.075	0.070	0.075	-	-	0	0	-	3.000	2.800	3.000	-	-	0	-	0.00%
2024-02-02	0	0.075	0.073	0.077	0.069	0.076	3,652,000	266,424	0.0730	3.000	2.920	3.080	2.760	3.040	91,300	2.9181	7.14%
2024-02-01	0	0.070	0.070	0.072	0.069	0.072	1,018,000	70,638	0.0694	2.800	2.800	2.880	2.760	2.880	25,450	2.7756	-2.78%
2024-01-31	0	0.072	0.070	0.073	0.069	0.072	1,408,000	97,770	0.0694	2.880	2.800	2.920	2.760	2.880	35,200	2.7776	0.00%
2024-01-30	0	0.072	0.071	0.073	0.070	0.076	1,030,000	74,206	0.0720	2.880	2.840	2.920	2.800	3.040	25,750	2.8818	-6.49%
2024-01-29	0	0.077	0.077	0.078	0.072	0.080	2,140,000	169,584	0.0792	3.080	3.080	3.120	2.880	3.200	53,500	3.1698	6.94%
2024-01-26	0	0.072	0.072	0.073	0.070	0.072	3,558,000	249,138	0.0700	2.880	2.880	2.920	2.800	2.880	88,950	2.8009	1.41%
2024-01-25	0	0.071	0.069	0.071	0.068	0.071	710,000	49,118	0.0692	2.840	2.760	2.840	2.720	2.840	17,750	2.7672	5.97%
2024-01-24	0	0.067	0.067	0.069	0.066	0.069	1,480,000	101,178	0.0684	2.680	2.680	2.760	2.640	2.760	37,000	2.7345	-4.29%
2024-01-23	0	0.070	0.069	0.070	0.068	0.072	126,000	8,590	0.0682	2.800	2.760	2.800	2.720	2.880	3,150	2.7270	0.00%
2024-01-22	0	0.070	0.068	0.070	0.069	0.070	318,000	22,118	0.0696	2.800	2.720	2.800	2.760	2.800	7,950	2.7821	-2.78%
2024-01-19	0	0.072	0.069	0.072	0.069	0.072	114,000	7,980	0.0700	2.880	2.760	2.880	2.760	2.880	2,850	2.8000	1.41%
2024-01-18	0	0.071	0.069	0.071	0.069	0.071	1,224,000	85,632	0.0700	2.840	2.760	2.840	2.760	2.840	30,600	2.7984	1.43%
2024-01-17	0	0.070	0.067	0.070	0.069	0.069	6,000	414	0.0690	2.800	2.680	2.800	2.760	2.760	150	2.7600	0.00%
2024-01-16	0	0.070	0.068	0.070	0.068	0.073	7,340,000	521,266	0.0710	2.800	2.720	2.800	2.720	2.920	183,500	2.8407	-5.41%
2024-01-15	0	0.074	0.074	0.075	0.067	0.078	9,722,000	687,502	0.0707	2.960	2.960	3.000	2.680	3.120	243,050	2.8286	-6.33%
2024-01-12	0	0.079	0.077	0.079	0.077	0.079	2,512,000	194,176	0.0773	3.160	3.080	3.160	3.080	3.160	62,800	3.0920	0.00%
2024-01-11	0	0.079	0.079	0.080	0.079	0.084	5,782,000	463,906	0.0802	3.160	3.160	3.200	3.160	3.360	144,550	3.2093	0.00%
2024-01-10	0	0.079	0.077	0.080	0.079	0.083	2,604,000	207,156	0.0796	3.160	3.080	3.200	3.160	3.320	65,100	3.1821	0.00%
2024-01-09	0	0.079	0.078	0.084	0.077	0.080	24,000	1,900	0.0792	3.160	3.120	3.360	3.080	3.200	600	3.1667	-1.25%
2024-01-08	0	0.080	0.078	0.080	0.075	0.082	2,516,000	194,280	0.0772	3.200	3.120	3.200	3.000	3.280	62,900	3.0887	2.56%
2024-01-05	0	0.078	0.078	0.079	0.078	0.081	2,234,000	176,408	0.0790	3.120	3.120	3.160	3.120	3.240	55,850	3.1586	-3.70%
2024-01-04	0	0.081	0.081	0.084	0.078	0.084	724,000	58,296	0.0805	3.240	3.240	3.360	3.120	3.360	18,100	3.2208	1.25%
2024-01-03	0	0.080	0.080	0.081	0.080	0.084	3,006,000	242,604	0.0807	3.200	3.200	3.240	3.200	3.360	75,150	3.2283	-1.23%
2024-01-02	0	0.081	0.080	0.083	0.080	0.083	1,074,000	86,258	0.0803	3.240	3.200	3.320	3.200	3.320	26,850	3.2126	1.25%
2023-12-29	0	0.080	0.080	0.083	0.077	0.083	22,000	1,724	0.0784	3.200	3.200	3.320	3.080	3.320	550	3.1345	-3.61%
2023-12-28	0	0.083	0.080	0.083	0.074	0.083	768,000	60,956	0.0794	3.320	3.200	3.320	2.960	3.320	19,200	3.1748	13.70%
2023-12-27	0	0.073	0.073	0.077	0.072	0.076	2,662,000	197,494	0.0742	2.920	2.920	3.080	2.880	3.040	66,550	2.9676	-2.67%
2023-12-22	0	0.075	0.074	0.076	0.075	0.076	524,000	39,412	0.0752	3.000	2.960	3.040	3.000	3.040	13,100	3.0085	-5.06%
2023-12-21	0	0.079	0.075	0.079	0.075	0.079	106,000	8,066	0.0761	3.160	3.000	3.160	3.000	3.160	2,650	3.0438	0.00%
2023-12-20	0	0.079	0.078	0.079	0.076	0.081	724,000	57,290	0.0791	3.160	3.120	3.160	3.040	3.240	18,100	3.1652	-2.47%
2023-12-19	0	0.081	0.076	0.081	0.079	0.081	1,370,000	108,576	0.0793	3.240	3.040	3.240	3.160	3.240	34,250	3.1701	2.53%
2023-12-18	0	0.079	0.077	0.079	0.075	0.079	650,000	50,096	0.0771	3.160	3.080	3.160	3.000	3.160	16,250	3.0828	-2.47%
2023-12-15	0	0.081	0.076	0.081	0.075	0.082	930,000	72,258	0.0777	3.240	3.040	3.240	3.000	3.280	23,250	3.1079	6.58%
2023-12-14	0	0.076	0.076	0.078	0.076	0.082	1,636,000	128,168	0.0783	3.040	3.040	3.120	3.040	3.280	40,900	3.1337	0.00%
2023-12-13	0	0.076	0.073	0.076	0.074	0.080	2,746,000	217,368	0.0792	3.040	2.920	3.040	2.960	3.200	68,650	3.1663	-5.00%
2023-12-12	0	0.080	0.079	0.080	0.080	0.082	6,640,000	531,906	0.0801	3.200	3.160	3.200	3.200	3.280	166,000	3.2043	-4.76%
2023-12-11	0	0.084	0.084	0.089	0.083	0.089	316,000	26,306	0.0832	3.360	3.360	3.560	3.320	3.560	7,900	3.3299	0.00%
2023-12-08	0	0.084	0.083	0.084	0.084	0.091	2,918,000	254,582	0.0872	3.360	3.320	3.360	3.360	3.640	72,950	3.4898	-9.68%
2023-12-07	0	0.093	0.087	0.093	-	-	0	0	-	3.720	3.480	3.720	-	-	0	-	0.00%
2023-12-06	0	0.093	0.087	0.093	0.087	0.093	1,314,000	120,226	0.0915	3.720	3.480	3.720	3.480	3.720	32,850	3.6598	3.33%
2023-12-05	0	0.090	0.090	0.092	0.089	0.093	1,160,000	105,658	0.0911	3.600	3.600	3.680	3.560	3.720	29,000	3.6434	-9.09%
2023-12-04	0	0.099	0.091	0.099	0.088	0.099	760,000	70,710	0.0930	3.960	3.640	3.960	3.520	3.960	19,000	3.7216	4.21%
2023-12-01	0	0.095	0.092	0.095	0.087	0.098	1,978,000	183,798	0.0929	3.800	3.680	3.800	3.480	3.920	49,450	3.7168	5.56%
2023-11-30	0	0.090	0.087	0.094	0.087	0.090	892,000	79,980	0.0897	3.600	3.480	3.760	3.480	3.600	22,300	3.5865	0.00%
2023-11-29	0	0.090	0.087	0.090	0.089	0.091	458,000	41,334	0.0902	3.600	3.480	3.600	3.560	3.640	11,450	3.6100	0.00%
2023-11-28	0	0.090	0.090	0.099	0.090	0.094	1,192,000	109,762	0.0921	3.600	3.600	3.960	3.600	3.760	29,800	3.6833	-5.26%
2023-11-27	0	0.095	0.095	0.100	0.095	0.100	1,012,000	99,110	0.0979	3.800	3.800	4.000	3.800	4.000	25,300	3.9174	-5.00%
2023-11-24	0	0.100	0.097	0.100	0.097	0.100	1,006,000	100,594	0.1000	4.000	3.880	4.000	3.880	4.000	25,150	3.9998	0.00%
2023-11-23	0	0.100	0.097	0.100	0.096	0.100	4,600,000	459,928	0.1000	4.000	3.880	4.000	3.840	4.000	115,000	3.9994	0.00%
2023-11-22	0	0.100	0.098	0.100	0.100	0.100	1,256,000	125,600	0.1000	4.000	3.920	4.000	4.000	4.000	31,400	4.0000	-2.91%
2023-11-21	0	0.103	0.100	0.103	0.099	0.103	192,000	19,106	0.0995	4.120	4.000	4.120	3.960	4.120	4,800	3.9804	3.00%
2023-11-20	0	0.100	0.100	0.105	0.100	0.105	2,172,000	227,688	0.1048	4.000	4.000	4.200	4.000	4.200	54,300	4.1931	1.01%
2023-11-17	0	0.099	0.099	0.103	0.097	0.102	5,130,000	513,642	0.1001	3.960	3.960	4.120	3.880	4.080	128,250	4.0050	3.12%
2023-11-16	0	0.096	0.096	0.102	0.096	0.100	258,000	25,744	0.0998	3.840	3.840	4.080	3.840	4.000	6,450	3.9913	-4.00%
2023-11-15	0	0.100	0.100	0.102	0.093	0.112	12,434,000	1,253,118	0.1008	4.000	4.000	4.080	3.720	4.480	310,850	4.0313	9.89%
2023-11-14	0	0.091	0.091	0.093	0.089	0.093	538,000	49,680	0.0923	3.640	3.640	3.720	3.560	3.720	13,450	3.6937	3.41%
2023-11-13	0	0.088	0.088	0.090	0.087	0.091	8,440,000	762,010	0.0903	3.520	3.520	3.600	3.480	3.640	211,000	3.6114	2.33%
2023-11-10	0	0.086	0.086	0.090	0.085	0.088	238,000	20,804	0.0874	3.440	3.440	3.600	3.400	3.520	5,950	3.4965	-2.27%
2023-11-09	0	0.088	0.086	0.088	0.082	0.088	1,890,000	161,262	0.0853	3.520	3.440	3.520	3.280	3.520	47,250	3.4130	6.02%
2023-11-08	0	0.083	0.083	0.084	0.079	0.084	1,452,000	117,586	0.0810	3.320	3.320	3.360	3.160	3.360	36,300	3.2393	0.00%
2023-11-07	0	0.083	0.083	0.084	0.083	0.085	216,000	18,146	0.0840	3.320	3.320	3.360	3.320	3.400	5,400	3.3604	-2.35%
2023-11-06	0	0.085	0.084	0.085	0.082	0.085	246,000	20,768	0.0844	3.400	3.360	3.400	3.280	3.400	6,150	3.3769	0.00%
2023-11-03	0	0.085	0.085	0.086	0.082	0.085	5,662,000	472,868	0.0835	3.400	3.400	3.440	3.280	3.400	141,550	3.3406	4.94%
2023-11-02	0	0.081	0.079	0.083	0.079	0.083	238,000	19,080	0.0802	3.240	3.160	3.320	3.160	3.320	5,950	3.2067	1.25%
2023-11-01	0	0.080	0.080	0.081	0.080	0.081	762,000	61,256	0.0804	3.200	3.200	3.240	3.200	3.240	19,050	3.2155	-1.23%
2023-10-31	0	0.081	0.080	0.085	0.079	0.082	1,646,000	131,978	0.0802	3.240	3.200	3.400	3.160	3.280	41,150	3.2072	-1.22%
2023-10-30	0	0.082	0.081	0.083	0.082	0.084	2,326,000	191,968	0.0825	3.280	3.240	3.320	3.280	3.360	58,150	3.3013	-1.20%
2023-10-27	0	0.083	0.083	0.084	0.082	0.085	2,984,000	250,238	0.0839	3.320	3.320	3.360	3.280	3.400	74,600	3.3544	0.00%
2023-10-26	0	0.083	0.082	0.083	0.079	0.083	1,504,000	122,238	0.0813	3.320	3.280	3.320	3.160	3.320	37,600	3.2510	0.00%
2023-10-25	0	0.083	0.082	0.084	0.082	0.084	1,736,000	145,144	0.0836	3.320	3.280	3.360	3.280	3.360	43,400	3.3443	0.00%
2023-10-24	0	0.083	0.083	0.084	0.083	0.085	9,642,000	815,130	0.0845	3.320	3.320	3.360	3.320	3.400	241,050	3.3816	-2.35%
2023-10-20	0	0.085	0.084	0.085	0.081	0.085	2,962,000	245,938	0.0830	3.400	3.360	3.400	3.240	3.400	74,050	3.3212	1.19%
2023-10-19	0	0.084	0.083	0.084	0.082	0.086	4,622,000	388,608	0.0841	3.360	3.320	3.360	3.280	3.440	115,550	3.3631	0.00%
2023-10-18	0	0.084	0.083	0.084	0.084	0.085	2,348,000	197,240	0.0840	3.360	3.320	3.360	3.360	3.400	58,700	3.3601	1.20%
2023-10-17	0	0.083	0.080	0.084	0.081	0.087	5,212,000	442,280	0.0849	3.320	3.200	3.360	3.240	3.480	130,300	3.3943	-3.49%
2023-10-16	0	0.086	0.084	0.086	0.083	0.087	1,240,000	105,962	0.0855	3.440	3.360	3.440	3.320	3.480	31,000	3.4181	1.18%
2023-10-13	0	0.085	0.083	0.086	0.084	0.089	594,000	50,560	0.0851	3.400	3.320	3.440	3.360	3.560	14,850	3.4047	1.19%
2023-10-12	0	0.084	0.083	0.085	-	-	0	0	-	3.360	3.320	3.400	-	-	0	-	0.00%
2023-10-11	0	0.084	0.083	0.085	0.084	0.086	3,988,000	338,380	0.0848	3.360	3.320	3.400	3.360	3.440	99,700	3.3940	-1.18%
2023-10-10	0	0.085	0.085	0.086	0.085	0.088	4,164,000	354,236	0.0851	3.400	3.400	3.440	3.400	3.520	104,100	3.4028	-1.16%
2023-10-09	0	0.086	0.085	0.089	-	-	0	0	-	3.440	3.400	3.560	-	-	0	-	0.00%
2023-10-06	0	0.086	0.086	0.088	0.084	0.090	4,844,000	422,788	0.0873	3.440	3.440	3.520	3.360	3.600	121,100	3.4912	1.18%
2023-10-05	0	0.085	0.085	0.088	0.083	0.088	674,000	58,090	0.0862	3.400	3.400	3.520	3.320	3.520	16,850	3.4475	-1.16%
2023-10-04	0	0.086	0.081	0.087	0.080	0.086	416,000	35,128	0.0844	3.440	3.240	3.480	3.200	3.440	10,400	3.3777	3.61%
2023-10-03	0	0.083	0.083	0.086	0.083	0.083	58,000	4,814	0.0830	3.320	3.320	3.440	3.320	3.320	1,450	3.3200	-3.49%
2023-09-29	0	0.086	0.083	0.086	0.081	0.087	646,000	54,910	0.0850	3.440	3.320	3.440	3.240	3.480	16,150	3.4000	-2.27%
2023-09-28	0	0.088	0.086	0.088	0.084	0.089	1,586,000	138,254	0.0872	3.520	3.440	3.520	3.360	3.560	39,650	3.4869	3.53%
2023-09-27	0	0.085	0.085	0.088	0.082	0.085	782,000	65,530	0.0838	3.400	3.400	3.520	3.280	3.400	19,550	3.3519	2.41%
2023-09-26	0	0.083	0.083	0.088	0.082	0.084	1,096,000	90,922	0.0830	3.320	3.320	3.520	3.280	3.360	27,400	3.3183	0.00%
2023-09-25	0	0.083	0.083	0.084	0.083	0.084	1,408,000	117,864	0.0837	3.320	3.320	3.360	3.320	3.360	35,200	3.3484	-1.19%
2023-09-22	0	0.084	0.084	0.085	0.084	0.085	234,000	19,662	0.0840	3.360	3.360	3.400	3.360	3.400	5,850	3.3610	0.00%
2023-09-21	0	0.084	0.084	0.087	0.083	0.087	18,000	1,522	0.0846	3.360	3.360	3.480	3.320	3.480	450	3.3822	-1.18%
2023-09-20	0	0.085	0.085	0.086	0.085	0.088	4,880,000	419,200	0.0859	3.400	3.400	3.440	3.400	3.520	122,000	3.4361	-2.30%
2023-09-19	0	0.087	0.085	0.087	0.084	0.087	1,422,000	120,776	0.0849	3.480	3.400	3.480	3.360	3.480	35,550	3.3974	3.57%
2023-09-18	0	0.084	0.084	0.088	0.084	0.085	1,770,000	149,564	0.0845	3.360	3.360	3.520	3.360	3.400	44,250	3.3800	-1.18%
2023-09-15	0	0.085	0.083	0.085	0.082	0.085	1,284,000	107,790	0.0839	3.400	3.320	3.400	3.280	3.400	32,100	3.3579	4.94%
2023-09-14	0	0.081	0.081	0.083	0.081	0.090	6,738,000	583,336	0.0866	3.240	3.240	3.320	3.240	3.600	168,450	3.4630	-10.00%
2023-09-13	0	0.090	0.090	0.094	0.090	0.095	3,422,000	309,772	0.0905	3.600	3.600	3.760	3.600	3.800	85,550	3.6209	-1.10%
2023-09-12	0	0.091	0.091	0.092	0.090	0.095	8,596,000	787,054	0.0916	3.640	3.640	3.680	3.600	3.800	214,900	3.6624	1.11%
2023-09-11	0	0.090	0.087	0.090	0.083	0.091	6,698,000	571,390	0.0853	3.600	3.480	3.600	3.320	3.640	167,450	3.4123	3.45%
2023-09-07	0	0.087	0.087	0.090	0.085	0.090	3,888,000	339,896	0.0874	3.480	3.480	3.600	3.400	3.600	97,200	3.4969	0.00%
2023-09-06	0	0.087	0.085	0.087	0.085	0.089	4,542,000	389,916	0.0858	3.480	3.400	3.480	3.400	3.560	113,550	3.4339	2.35%
2023-09-05	0	0.085	0.082	0.085	0.082	0.086	2,652,000	224,018	0.0845	3.400	3.280	3.400	3.280	3.440	66,300	3.3789	3.66%
2023-09-04	0	0.082	0.082	0.085	0.079	0.086	5,166,000	426,210	0.0825	3.280	3.280	3.400	3.160	3.440	129,150	3.3001	1.23%
2023-08-31	0	0.081	0.081	0.085	0.079	0.086	6,182,000	509,156	0.0824	3.240	3.240	3.400	3.160	3.440	154,550	3.2944	0.00%
2023-08-30	0	0.081	0.081	0.085	0.080	0.085	2,886,000	233,626	0.0810	3.240	3.240	3.400	3.200	3.400	72,150	3.2381	1.25%
2023-08-29	0	0.080	0.076	0.082	0.077	0.083	2,082,000	167,318	0.0804	3.200	3.040	3.280	3.080	3.320	52,050	3.2146	1.27%
2023-08-28	0	0.079	0.075	0.079	0.075	0.086	1,438,000	113,638	0.0790	3.160	3.000	3.160	3.000	3.440	35,950	3.1610	5.33%
2023-08-25	0	0.075	0.073	0.078	0.072	0.079	1,318,000	99,542	0.0755	3.000	2.920	3.120	2.880	3.160	32,950	3.0210	0.00%
2023-08-24	0	0.075	0.075	0.076	0.073	0.078	92,000	7,022	0.0763	3.000	3.000	3.040	2.920	3.120	2,300	3.0530	-1.32%
2023-08-23	0	0.076	0.076	0.078	0.073	0.085	1,662,000	125,640	0.0756	3.040	3.040	3.120	2.920	3.400	41,550	3.0238	4.11%
2023-08-22	0	0.073	0.073	0.075	0.072	0.085	5,024,000	373,144	0.0743	2.920	2.920	3.000	2.880	3.400	125,600	2.9709	-13.10%
2023-08-21	0	0.084	0.085	0.086	0.083	0.083	40,000	3,356	0.0839	3.360	3.400	3.440	3.320	3.320	1,000	3.3560	-1.18%
2023-08-18	0	0.085	0.081	0.086	0.080	0.087	1,092,000	90,546	0.0829	3.400	3.240	3.440	3.200	3.480	27,300	3.3167	-1.16%
2023-08-17	0	0.086	0.086	0.089	0.084	0.090	1,900,000	167,334	0.0881	3.440	3.440	3.560	3.360	3.600	47,500	3.5228	-4.44%
2023-08-16	0	0.090	0.090	0.091	0.084	0.091	4,484,000	404,360	0.0902	3.600	3.600	3.640	3.360	3.640	112,100	3.6071	0.00%
2023-08-15	0	0.090	0.087	0.090	0.078	0.092	5,988,000	509,162	0.0850	3.600	3.480	3.600	3.120	3.680	149,700	3.4012	15.38%
2023-08-14	0	0.078	0.073	0.078	0.073	0.078	2,274,000	171,590	0.0755	3.120	2.920	3.120	2.920	3.120	56,850	3.0183	2.63%
2023-08-11	0	0.076	0.076	0.079	0.074	0.080	818,000	61,934	0.0757	3.040	3.040	3.160	2.960	3.200	20,450	3.0286	2.70%
2023-08-10	0	0.074	0.073	0.080	0.073	0.074	274,000	20,272	0.0740	2.960	2.920	3.200	2.920	2.960	6,850	2.9594	-2.63%
2023-08-09	0	0.076	0.073	0.076	0.073	0.076	38,000	2,804	0.0738	3.040	2.920	3.040	2.920	3.040	950	2.9516	0.00%
2023-08-08	0	0.076	0.074	0.076	0.073	0.076	1,266,000	92,546	0.0731	3.040	2.960	3.040	2.920	3.040	31,650	2.9240	0.00%
2023-08-07	0	0.076	0.073	0.076	0.076	0.076	2,264,000	172,064	0.0760	3.040	2.920	3.040	3.040	3.040	56,600	3.0400	0.00%
2023-08-04	0	0.076	0.076	0.078	0.072	0.082	1,292,000	94,740	0.0733	3.040	3.040	3.120	2.880	3.280	32,300	2.9331	5.56%
2023-08-03	0	0.072	0.072	0.073	0.072	0.072	104,000	7,488	0.0720	2.880	2.880	2.920	2.880	2.880	2,600	2.8800	-1.37%
2023-08-02	0	0.073	0.072	0.074	0.072	0.075	2,106,000	152,850	0.0726	2.920	2.880	2.960	2.880	3.000	52,650	2.9031	0.00%
2023-08-01	0	0.073	0.073	0.074	0.072	0.074	128,000	9,424	0.0736	2.920	2.920	2.960	2.880	2.960	3,200	2.9450	-1.35%
2023-07-31	0	0.074	0.074	0.075	0.071	0.076	5,224,000	385,516	0.0738	2.960	2.960	3.000	2.840	3.040	130,600	2.9519	-1.33%
2023-07-28	0	0.075	0.072	0.073	0.072	0.078	6,930,000	520,998	0.0752	3.000	2.880	2.920	2.880	3.120	173,250	3.0072	-3.85%
2023-07-27	0	0.078	0.078	0.079	0.074	0.079	602,000	46,860	0.0778	3.120	3.120	3.160	2.960	3.160	15,050	3.1136	5.41%
2023-07-26	0	0.074	0.074	0.075	0.073	0.075	2,064,000	151,680	0.0735	2.960	2.960	3.000	2.920	3.000	51,600	2.9395	-2.63%
2023-07-25	0	0.076	0.075	0.077	0.074	0.077	1,152,000	86,670	0.0752	3.040	3.000	3.080	2.960	3.080	28,800	3.0094	-1.30%
2023-07-24	0	0.077	0.074	0.078	0.073	0.077	1,926,000	143,096	0.0743	3.080	2.960	3.120	2.920	3.080	48,150	2.9719	-3.75%
2023-07-21	0	0.080	0.075	0.080	0.076	0.080	1,450,000	111,084	0.0766	3.200	3.000	3.200	3.040	3.200	36,250	3.0644	0.00%
2023-07-20	0	0.080	0.078	0.080	0.076	0.080	1,030,000	78,794	0.0765	3.200	3.120	3.200	3.040	3.200	25,750	3.0600	3.90%
2023-07-19	0	0.077	0.077	0.079	0.077	0.080	2,256,000	174,666	0.0774	3.080	3.080	3.160	3.080	3.200	56,400	3.0969	-2.53%
2023-07-18	0	0.079	0.078	0.080	0.079	0.080	1,856,000	146,806	0.0791	3.160	3.120	3.200	3.160	3.200	46,400	3.1639	-1.25%
2023-07-14	0	0.080	0.080	0.083	0.079	0.080	1,464,000	116,544	0.0796	3.200	3.200	3.320	3.160	3.200	36,600	3.1843	0.00%
2023-07-13	0	0.080	0.080	0.084	0.079	0.080	354,000	28,270	0.0799	3.200	3.200	3.360	3.160	3.200	8,850	3.1944	0.00%
2023-07-12	0	0.080	0.080	0.081	0.079	0.080	850,000	67,372	0.0793	3.200	3.200	3.240	3.160	3.200	21,250	3.1704	-1.23%
2023-07-11	0	0.081	0.081	0.084	0.080	0.080	194,000	15,520	0.0800	3.240	3.240	3.360	3.200	3.200	4,850	3.2000	-2.41%
2023-07-10	0	0.083	0.083	0.084	0.080	0.083	1,014,000	81,872	0.0807	3.320	3.320	3.360	3.200	3.320	25,350	3.2297	0.00%
2023-07-07	0	0.083	0.083	0.084	0.081	0.086	626,000	51,254	0.0819	3.320	3.320	3.360	3.240	3.440	15,650	3.2750	-4.60%
2023-07-06	0	0.087	0.083	0.089	0.083	0.087	974,000	81,860	0.0840	3.480	3.320	3.560	3.320	3.480	24,350	3.3618	2.35%
2023-07-05	0	0.085	0.084	0.086	0.085	0.086	822,000	70,192	0.0854	3.400	3.360	3.440	3.400	3.440	20,550	3.4157	0.00%
2023-07-04	0	0.085	0.085	0.086	0.085	0.086	684,000	58,642	0.0857	3.400	3.400	3.440	3.400	3.440	17,100	3.4294	0.00%
2023-07-03	0	0.085	0.085	0.088	0.085	0.092	3,976,000	352,784	0.0887	3.400	3.400	3.520	3.400	3.680	99,400	3.5491	-4.49%
2023-06-30	0	0.089	0.089	0.090	0.084	0.093	1,642,000	145,098	0.0884	3.560	3.560	3.600	3.360	3.720	41,050	3.5347	9.88%
2023-06-29	0	0.081	0.081	0.086	0.081	0.090	3,680,000	309,684	0.0842	3.240	3.240	3.440	3.240	3.600	92,000	3.3661	-4.71%
2023-06-28	0	0.085	0.085	0.088	0.082	0.089	3,434,000	293,154	0.0854	3.400	3.400	3.520	3.280	3.560	85,850	3.4147	0.00%
2023-06-27	0	0.085	0.085	0.086	0.085	0.087	588,000	50,282	0.0855	3.400	3.400	3.440	3.400	3.480	14,700	3.4205	-1.16%
2023-06-26	0	0.086	0.086	0.090	0.086	0.090	1,736,000	150,454	0.0867	3.440	3.440	3.600	3.440	3.600	43,400	3.4667	1.18%
2023-06-23	0	0.085	0.085	0.086	0.080	0.090	5,472,000	471,906	0.0862	3.400	3.400	3.440	3.200	3.600	136,800	3.4496	-3.41%
2023-06-21	0	0.088	0.088	0.089	0.087	0.093	1,354,000	120,138	0.0887	3.520	3.520	3.560	3.480	3.720	33,850	3.5491	1.15%
2023-06-20	0	0.087	0.083	0.087	0.085	0.088	2,570,000	221,956	0.0864	3.480	3.320	3.480	3.400	3.520	64,250	3.4546	2.35%
2023-06-19	0	0.085	0.085	0.086	0.078	0.086	2,602,000	218,584	0.0840	3.400	3.400	3.440	3.120	3.440	65,050	3.3602	3.66%
2023-06-16	0	0.082	0.082	0.086	0.081	0.086	2,526,000	212,782	0.0842	3.280	3.280	3.440	3.240	3.440	63,150	3.3695	2.50%
2023-06-15	0	0.080	0.079	0.080	0.080	0.086	1,480,000	123,046	0.0831	3.200	3.160	3.200	3.200	3.440	37,000	3.3256	-3.61%
2023-06-14	0	0.083	0.083	0.086	0.076	0.088	2,354,000	195,292	0.0830	3.320	3.320	3.440	3.040	3.520	58,850	3.3185	7.79%
2023-06-13	0	0.077	0.077	0.079	0.075	0.079	396,000	30,792	0.0778	3.080	3.080	3.160	3.000	3.160	9,900	3.1103	2.67%
2023-06-12	0	0.075	0.075	0.079	0.074	0.075	132,000	9,890	0.0749	3.000	3.000	3.160	2.960	3.000	3,300	2.9970	-3.85%
2023-06-09	0	0.078	0.078	0.079	0.074	0.079	374,000	29,218	0.0781	3.120	3.120	3.160	2.960	3.160	9,350	3.1249	0.00%
2023-06-08	0	0.078	0.078	0.079	0.072	0.080	3,528,000	266,524	0.0755	3.120	3.120	3.160	2.880	3.200	88,200	3.0218	-2.50%
2023-06-07	0	0.080	0.075	0.082	0.074	0.080	34,000	2,648	0.0779	3.200	3.000	3.280	2.960	3.200	850	3.1153	2.56%
2023-06-06	0	0.078	0.078	0.081	0.073	0.080	308,000	23,804	0.0773	3.120	3.120	3.240	2.920	3.200	7,700	3.0914	2.63%
2023-06-05	0	0.076	0.076	0.080	0.073	0.078	440,000	33,032	0.0751	3.040	3.040	3.200	2.920	3.120	11,000	3.0029	1.33%
2023-06-02	0	0.075	0.075	0.079	0.072	0.081	602,000	45,444	0.0755	3.000	3.000	3.160	2.880	3.240	15,050	3.0195	2.74%
2023-06-01	0	0.073	0.073	0.076	0.073	0.075	50,000	3,696	0.0739	2.920	2.920	3.040	2.920	3.000	1,250	2.9568	-2.67%
2023-05-31	0	0.075	0.075	0.077	0.073	0.081	410,000	31,124	0.0759	3.000	3.000	3.080	2.920	3.240	10,250	3.0365	-3.85%
2023-05-30	0	0.078	0.078	0.081	0.072	0.080	2,996,000	229,838	0.0767	3.120	3.120	3.240	2.880	3.200	74,900	3.0686	-4.88%
2023-05-29	0	0.082	0.078	0.082	0.076	0.086	1,368,000	107,614	0.0787	3.280	3.120	3.280	3.040	3.440	34,200	3.1466	0.00%
2023-05-25	0	0.082	0.082	0.086	0.082	0.084	2,132,000	177,154	0.0831	3.280	3.280	3.440	3.280	3.360	53,300	3.3237	-1.20%
2023-05-24	0	0.083	0.083	0.086	0.081	0.086	3,112,000	258,646	0.0831	3.320	3.320	3.440	3.240	3.440	77,800	3.3245	0.00%
2023-05-23	0	0.083	0.083	0.084	0.076	0.084	2,410,000	193,052	0.0801	3.320	3.320	3.360	3.040	3.360	60,250	3.2042	2.47%
2023-05-22	0	0.081	0.080	0.081	0.080	0.082	278,000	22,752	0.0818	3.240	3.200	3.240	3.200	3.280	6,950	3.2737	-1.22%
2023-05-19	0	0.082	0.078	0.082	0.078	0.082	2,834,000	224,120	0.0791	3.280	3.120	3.280	3.120	3.280	70,850	3.1633	0.00%
2023-05-18	0	0.082	0.080	0.082	0.080	0.083	3,938,000	321,270	0.0816	3.280	3.200	3.280	3.200	3.320	98,450	3.2633	0.00%
2023-05-17	0	0.082	0.082	0.083	0.082	0.085	1,486,000	123,360	0.0830	3.280	3.280	3.320	3.280	3.400	37,150	3.3206	-3.53%
2023-05-16	0	0.085	0.083	0.085	0.082	0.091	3,468,000	293,106	0.0845	3.400	3.320	3.400	3.280	3.640	86,700	3.3807	0.00%
2023-05-15	0	0.085	0.085	0.086	0.084	0.088	698,000	60,044	0.0860	3.400	3.400	3.440	3.360	3.520	17,450	3.4409	-9.57%
2023-05-12	0	0.094	0.087	0.096	0.082	0.095	5,664,000	474,734	0.0838	3.760	3.480	3.840	3.280	3.800	141,600	3.3526	5.62%
2023-05-11	0	0.089	0.088	0.089	0.086	0.089	2,124,000	188,988	0.0890	3.560	3.520	3.560	3.440	3.560	53,100	3.5591	-2.20%
2023-05-10	0	0.091	0.088	0.092	0.087	0.091	7,562,000	665,604	0.0880	3.640	3.520	3.680	3.480	3.640	189,050	3.5208	3.41%
2023-05-09	0	0.088	0.087	0.089	0.087	0.089	9,680,000	851,806	0.0880	3.520	3.480	3.560	3.480	3.560	242,000	3.5199	0.00%
2023-05-08	0	0.088	0.088	0.089	0.088	0.090	2,310,000	203,528	0.0881	3.520	3.520	3.560	3.520	3.600	57,750	3.5243	0.00%
2023-05-05	0	0.088	0.087	0.090	0.086	0.088	3,522,000	308,596	0.0876	3.520	3.480	3.600	3.440	3.520	88,050	3.5048	0.00%
2023-05-04	0	0.088	0.088	0.089	0.088	0.089	950,000	84,414	0.0889	3.520	3.520	3.560	3.520	3.560	23,750	3.5543	1.15%
2023-05-03	0	0.087	0.087	0.089	0.087	0.090	502,000	44,850	0.0893	3.480	3.480	3.560	3.480	3.600	12,550	3.5737	-1.14%
2023-05-02	0	0.088	0.084	0.090	0.080	0.090	3,968,000	332,202	0.0837	3.520	3.360	3.600	3.200	3.600	99,200	3.3488	-3.30%
2023-04-28	0	0.091	0.090	0.094	0.089	0.091	22,272,000	2,023,332	0.0908	3.640	3.600	3.760	3.560	3.640	556,800	3.6339	0.00%
2023-04-27	0	0.091	0.090	0.091	0.090	0.091	3,170,000	287,118	0.0906	3.640	3.600	3.640	3.600	3.640	79,250	3.6229	0.00%
2023-04-26	0	0.091	0.090	0.091	0.088	0.100	7,772,000	749,506	0.0964	3.640	3.600	3.640	3.520	4.000	194,300	3.8575	-2.15%
2023-04-25	0	0.093	0.092	0.095	0.092	0.095	206,000	19,428	0.0943	3.720	3.680	3.800	3.680	3.800	5,150	3.7724	-2.11%
2023-04-24	0	0.095	0.095	0.100	-	-	0	0	-	3.800	3.800	4.000	-	-	0	-	0.00%
2023-04-21	0	0.095	0.094	0.095	0.095	0.099	1,106,000	107,178	0.0969	3.800	3.760	3.800	3.800	3.960	27,650	3.8762	-3.06%
2023-04-20	0	0.098	0.096	0.098	0.098	0.098	484,000	47,632	0.0984	3.920	3.840	3.920	3.920	3.920	12,100	3.9365	-2.00%
2023-04-19	0	0.100	0.100	0.104	0.096	0.104	8,554,000	865,238	0.1012	4.000	4.000	4.160	3.840	4.160	213,850	4.0460	1.01%
2023-04-18	0	0.099	0.097	0.100	0.096	0.103	754,000	75,012	0.0995	3.960	3.880	4.000	3.840	4.120	18,850	3.9794	-3.88%
2023-04-17	0	0.103	0.099	0.104	0.098	0.103	4,064,000	406,282	0.1000	4.120	3.960	4.160	3.920	4.120	101,600	3.9988	3.00%
2023-04-14	0	0.100	0.099	0.105	0.100	0.101	1,262,000	126,460	0.1002	4.000	3.960	4.200	4.000	4.040	31,550	4.0082	0.00%
2023-04-13	0	0.100	0.098	0.100	0.100	0.102	470,000	47,280	0.1006	4.000	3.920	4.000	4.000	4.080	11,750	4.0238	-3.85%
2023-04-12	0	0.104	0.102	0.105	0.096	0.115	946,000	96,624	0.1021	4.160	4.080	4.200	3.840	4.600	23,650	4.0856	5.05%
2023-04-11	0	0.099	0.096	0.100	0.098	0.100	3,048,000	302,054	0.0991	3.960	3.840	4.000	3.920	4.000	76,200	3.9640	0.00%
2023-04-06	0	0.099	0.099	0.101	0.098	0.101	354,000	34,736	0.0981	3.960	3.960	4.040	3.920	4.040	8,850	3.9250	-1.00%
2023-04-04	0	0.100	0.099	0.100	0.099	0.100	772,000	77,182	0.1000	4.000	3.960	4.000	3.960	4.000	19,300	3.9991	0.00%
2023-04-03	0	0.100	0.100	0.102	0.100	0.101	3,000,000	300,330	0.1001	4.000	4.000	4.080	4.000	4.040	75,000	4.0044	-0.99%
2023-03-31	0	0.101	0.101	0.102	0.101	0.102	4,416,000	446,856	0.1012	4.040	4.040	4.080	4.040	4.080	110,400	4.0476	0.00%
2023-03-30	0	0.101	0.101	0.106	0.100	0.103	1,542,000	155,368	0.1008	4.040	4.040	4.240	4.000	4.120	38,550	4.0303	-4.72%
2023-03-29	0	0.106	0.103	0.107	0.103	0.109	212,000	22,596	0.1066	4.240	4.120	4.280	4.120	4.360	5,300	4.2634	-3.64%
2023-03-28	0	0.110	0.103	0.110	0.101	0.110	4,108,000	422,712	0.1029	4.400	4.120	4.400	4.040	4.400	102,700	4.1160	7.84%
2023-03-27	0	0.102	0.102	0.105	0.102	0.112	1,552,000	162,692	0.1048	4.080	4.080	4.200	4.080	4.480	38,800	4.1931	-0.97%
2023-03-24	0	0.103	0.101	0.104	0.101	0.104	1,768,000	181,554	0.1027	4.120	4.040	4.160	4.040	4.160	44,200	4.1076	-0.96%
2023-03-23	0	0.104	0.104	0.107	0.103	0.106	30,000	3,144	0.1048	4.160	4.160	4.280	4.120	4.240	750	4.1920	-1.89%
2023-03-22	0	0.106	0.103	0.106	0.101	0.106	6,010,000	630,962	0.1050	4.240	4.120	4.240	4.040	4.240	150,250	4.1994	-2.75%
2023-03-21	0	0.109	0.105	0.109	0.105	0.109	550,000	58,380	0.1061	4.360	4.200	4.360	4.200	4.360	13,750	4.2458	0.00%
2023-03-20	0	0.109	0.109	0.110	0.109	0.114	558,000	62,170	0.1114	4.360	4.360	4.400	4.360	4.560	13,950	4.4566	-4.39%
2023-03-17	0	0.114	0.108	0.114	0.105	0.117	600,000	68,860	0.1148	4.560	4.320	4.560	4.200	4.680	15,000	4.5907	8.57%
2023-03-16	0	0.105	0.103	0.105	0.103	0.105	804,000	84,300	0.1049	4.200	4.120	4.200	4.120	4.200	20,100	4.1940	-2.78%
2023-03-15	0	0.108	0.103	0.108	0.084	0.110	7,952,000	771,604	0.0970	4.320	4.120	4.320	3.360	4.400	198,800	3.8813	-1.82%
2023-03-14	0	0.110	0.105	0.111	0.103	0.110	1,916,000	201,524	0.1052	4.400	4.200	4.440	4.120	4.400	47,900	4.2072	-0.90%
2023-03-13	0	0.111	0.110	0.111	0.110	0.112	432,000	48,328	0.1119	4.440	4.400	4.440	4.400	4.480	10,800	4.4748	-0.89%
2023-03-10	0	0.112	0.112	0.117	0.111	0.117	4,000	456	0.1140	4.480	4.480	4.680	4.440	4.680	100	4.5600	-0.88%
2023-03-09	0	0.113	0.110	0.113	0.110	0.114	750,000	84,358	0.1125	4.520	4.400	4.520	4.400	4.560	18,750	4.4991	-3.42%
2023-03-08	0	0.117	0.112	0.117	0.111	0.118	522,000	61,264	0.1174	4.680	4.480	4.680	4.440	4.720	13,050	4.6946	0.00%
2023-03-07	0	0.117	0.111	0.115	0.105	0.118	4,104,000	450,126	0.1097	4.680	4.440	4.600	4.200	4.720	102,600	4.3872	8.33%
2023-03-06	0	0.108	0.108	0.115	0.108	0.115	910,000	100,358	0.1103	4.320	4.320	4.600	4.320	4.600	22,750	4.4113	-6.09%
2023-03-03	0	0.115	0.115	0.116	0.110	0.116	626,000	71,930	0.1149	4.600	4.600	4.640	4.400	4.640	15,650	4.5962	-0.86%
2023-03-02	0	0.116	0.116	0.119	0.116	0.120	240,000	28,208	0.1175	4.640	4.640	4.760	4.640	4.800	6,000	4.7013	-3.33%
2023-03-01	0	0.120	0.120	0.125	0.120	0.123	480,000	57,606	0.1200	4.800	4.800	5.000	4.800	4.920	12,000	4.8005	-3.23%
2023-02-28	0	0.124	0.117	0.124	0.118	0.124	3,932,000	468,836	0.1192	4.960	4.680	4.960	4.720	4.960	98,300	4.7694	3.33%
2023-02-27	0	0.120	0.118	0.126	-	-	0	0	-	4.800	4.720	5.040	-	-	0	-	0.00%
2023-02-24	0	0.120	0.118	0.120	0.118	0.120	8,000	956	0.1195	4.800	4.720	4.800	4.720	4.800	200	4.7800	1.69%
2023-02-23	0	0.118	0.118	0.120	0.116	0.127	6,436,000	768,544	0.1194	4.720	4.720	4.800	4.640	5.080	160,900	4.7765	-0.84%
2023-02-22	0	0.119	0.118	0.120	0.117	0.122	2,022,000	244,464	0.1209	4.760	4.720	4.800	4.680	4.880	50,550	4.8361	-1.65%
2023-02-21	0	0.121	0.121	0.126	0.121	0.129	52,000	6,350	0.1221	4.840	4.840	5.040	4.840	5.160	1,300	4.8846	-1.63%
2023-02-20	0	0.123	0.121	0.128	0.123	0.131	338,000	42,558	0.1259	4.920	4.840	5.120	4.920	5.240	8,450	5.0364	-3.15%
2023-02-17	0	0.127	0.127	0.128	0.126	0.128	148,000	18,816	0.1271	5.080	5.080	5.120	5.040	5.120	3,700	5.0854	0.79%
2023-02-16	0	0.126	0.123	0.126	0.125	0.127	94,000	11,840	0.1260	5.040	4.920	5.040	5.000	5.080	2,350	5.0383	-1.56%
2023-02-15	0	0.128	0.127	0.129	0.127	0.129	1,738,000	222,202	0.1278	5.120	5.080	5.160	5.080	5.160	43,450	5.1140	0.00%
2023-02-14	0	0.128	0.128	0.129	0.127	0.129	5,716,000	734,102	0.1284	5.120	5.120	5.160	5.080	5.160	142,900	5.1372	-0.78%
2023-02-13	0	0.129	0.129	0.130	0.128	0.130	8,658,000	1,114,998	0.1288	5.160	5.160	5.200	5.120	5.200	216,450	5.1513	-0.77%
2023-02-10	0	0.130	0.129	0.130	0.128	0.130	12,562,000	1,621,496	0.1291	5.200	5.160	5.200	5.120	5.200	314,050	5.1632	0.00%
2023-02-09	0	0.130	0.130	0.132	0.128	0.130	9,558,000	1,237,536	0.1295	5.200	5.200	5.280	5.120	5.200	238,950	5.1791	0.78%
2023-02-08	0	0.129	0.130	0.132	0.129	0.132	4,224,000	546,596	0.1294	5.160	5.200	5.280	5.160	5.280	105,600	5.1761	-0.77%
2023-02-07	0	0.130	0.130	0.132	0.130	0.132	324,000	42,136	0.1300	5.200	5.200	5.280	5.200	5.280	8,100	5.2020	0.00%
2023-02-06	0	0.130	0.130	0.131	0.127	0.130	5,838,000	749,992	0.1285	5.200	5.200	5.240	5.080	5.200	145,950	5.1387	0.78%
2023-02-03	0	0.129	0.129	0.131	0.128	0.131	2,858,000	370,092	0.1295	5.160	5.160	5.240	5.120	5.240	71,450	5.1797	-0.77%
2023-02-02	0	0.130	0.128	0.130	0.127	0.131	2,390,000	308,478	0.1291	5.200	5.120	5.200	5.080	5.240	59,750	5.1628	0.00%
2023-02-01	0	0.130	0.127	0.130	0.126	0.130	3,392,000	433,746	0.1279	5.200	5.080	5.200	5.040	5.200	84,800	5.1149	0.78%
2023-01-31	0	0.129	0.129	0.130	0.128	0.130	1,748,000	225,514	0.1290	5.160	5.160	5.200	5.120	5.200	43,700	5.1605	-0.77%
2023-01-30	0	0.130	0.129	0.130	0.125	0.130	2,430,000	311,554	0.1282	5.200	5.160	5.200	5.000	5.200	60,750	5.1285	0.78%
2023-01-27	0	0.129	0.128	0.129	0.125	0.129	1,856,000	235,448	0.1269	5.160	5.120	5.160	5.000	5.160	46,400	5.0743	1.57%
2023-01-26	0	0.127	0.123	0.127	0.123	0.129	270,000	34,464	0.1276	5.080	4.920	5.080	4.920	5.160	6,750	5.1058	2.42%
2023-01-20	0	0.124	0.120	0.125	0.120	0.126	170,000	20,860	0.1227	4.960	4.800	5.000	4.800	5.040	4,250	4.9082	-1.59%
2023-01-19	0	0.126	0.122	0.127	0.122	0.129	138,000	17,436	0.1263	5.040	4.880	5.080	4.880	5.160	3,450	5.0539	1.61%
2023-01-18	0	0.124	0.120	0.122	0.120	0.128	3,508,000	444,140	0.1266	4.960	4.800	4.880	4.800	5.120	87,700	5.0643	0.00%
2023-01-17	0	0.124	0.120	0.123	0.118	0.126	1,766,000	211,898	0.1200	4.960	4.800	4.920	4.720	5.040	44,150	4.7995	1.64%
2023-01-16	0	0.122	0.121	0.122	0.122	0.123	254,000	31,090	0.1224	4.880	4.840	4.880	4.880	4.920	6,350	4.8961	-2.40%
2023-01-13	0	0.125	0.123	0.125	0.123	0.127	138,000	17,380	0.1259	5.000	4.920	5.000	4.920	5.080	3,450	5.0377	-0.79%
2023-01-12	0	0.126	0.121	0.126	0.121	0.127	58,000	7,144	0.1232	5.040	4.840	5.040	4.840	5.080	1,450	4.9269	-0.79%
2023-01-11	0	0.127	0.123	0.127	0.123	0.127	860,000	108,216	0.1258	5.080	4.920	5.080	4.920	5.080	21,500	5.0333	0.79%
2023-01-10	0	0.126	0.123	0.126	0.123	0.129	664,000	83,566	0.1259	5.040	4.920	5.040	4.920	5.160	16,600	5.0341	2.44%
2023-01-09	0	0.123	0.121	0.123	0.121	0.129	2,506,942	309,799	0.1236	4.920	4.840	4.920	4.840	5.160	62,674	4.9431	-1.60%
2023-01-06	0	0.125	0.123	0.125	0.123	0.127	440,000	54,946	0.1249	5.000	4.920	5.000	4.920	5.080	11,000	4.9951	0.81%
2023-01-05	0	0.124	0.121	0.125	0.121	0.124	20,000	2,426	0.1213	4.960	4.840	5.000	4.840	4.960	500	4.8520	-0.80%
2023-01-04	0	0.125	0.120	0.125	0.120	0.128	128,000	15,612	0.1220	5.000	4.800	5.000	4.800	5.120	3,200	4.8788	4.17%
2023-01-03	0	0.120	0.120	0.125	0.120	0.128	332,000	40,128	0.1209	4.800	4.800	5.000	4.800	5.120	8,300	4.8347	-4.00%
2022-12-30	0	0.125	0.126	0.127	0.120	0.126	4,184,000	522,138	0.1248	5.000	5.040	5.080	4.800	5.040	104,600	4.9918	0.00%
2022-12-29	0	0.125	0.124	0.125	0.124	0.126	792,000	98,672	0.1246	5.000	4.960	5.000	4.960	5.040	19,800	4.9834	4.17%
2022-12-28	0	0.120	0.118	0.123	0.118	0.123	868,000	104,974	0.1209	4.800	4.720	4.920	4.720	4.920	21,700	4.8375	0.00%
2022-12-23	0	0.120	0.121	0.126	0.120	0.126	118,000	14,196	0.1203	4.800	4.840	5.040	4.800	5.040	2,950	4.8122	0.00%
2022-12-22	0	0.120	0.120	0.123	0.118	0.124	294,000	36,070	0.1227	4.800	4.800	4.920	4.720	4.960	7,350	4.9075	0.84%
2022-12-21	0	0.119	0.119	0.120	0.119	0.122	60,000	7,254	0.1209	4.760	4.760	4.800	4.760	4.880	1,500	4.8360	-2.46%
2022-12-20	0	0.122	0.119	0.122	0.119	0.122	756,000	90,358	0.1195	4.880	4.760	4.880	4.760	4.880	18,900	4.7808	2.52%
2022-12-19	0	0.119	0.118	0.119	0.115	0.121	786,000	93,758	0.1193	4.760	4.720	4.760	4.600	4.840	19,650	4.7714	6.25%
2022-12-16	0	0.112	0.110	0.116	0.112	0.116	4,244,000	476,216	0.1122	4.480	4.400	4.640	4.480	4.640	106,100	4.4884	0.00%
2022-12-15	0	0.112	0.110	0.112	0.112	0.118	3,322,000	373,962	0.1126	4.480	4.400	4.480	4.480	4.720	83,050	4.5029	-2.61%
2022-12-14	0	0.115	0.115	0.118	0.113	0.120	2,420,000	282,180	0.1166	4.600	4.600	4.720	4.520	4.800	60,500	4.6641	0.00%
2022-12-13	0	0.115	0.115	0.118	0.115	0.126	1,098,000	129,798	0.1182	4.600	4.600	4.720	4.600	5.040	27,450	4.7285	-0.86%
2022-12-12	0	0.116	0.112	0.117	0.112	0.120	4,574,000	536,206	0.1172	4.640	4.480	4.680	4.480	4.800	114,350	4.6892	-1.69%
2022-12-09	0	0.118	0.118	0.119	0.118	0.120	2,834,000	339,456	0.1198	4.720	4.720	4.760	4.720	4.800	70,850	4.7912	-1.67%
2022-12-08	0	0.120	0.118	0.120	0.120	0.122	1,176,000	142,372	0.1211	4.800	4.720	4.800	4.800	4.880	29,400	4.8426	-4.76%
2022-12-07	0	0.126	0.121	0.126	0.119	0.126	734,000	88,334	0.1203	5.040	4.840	5.040	4.760	5.040	18,350	4.8138	0.00%
2022-12-06	0	0.126	0.123	0.126	0.117	0.126	2,496,000	303,632	0.1216	5.040	4.920	5.040	4.680	5.040	62,400	4.8659	5.88%
2022-12-05	0	0.119	0.117	0.119	0.117	0.120	1,690,000	202,412	0.1198	4.760	4.680	4.760	4.680	4.800	42,250	4.7908	0.00%
2022-12-02	0	0.119	0.114	0.120	0.114	0.124	1,474,000	175,198	0.1189	4.760	4.560	4.800	4.560	4.960	36,850	4.7544	-0.83%
2022-12-01	0	0.120	0.120	0.122	0.111	0.126	2,968,000	348,422	0.1174	4.800	4.800	4.880	4.440	5.040	74,200	4.6957	0.00%
2022-11-30	0	0.120	0.116	0.120	0.120	0.129	5,000,000	615,988	0.1232	4.800	4.640	4.800	4.800	5.160	125,000	4.9279	-6.98%
2022-11-29	0	0.129	0.126	0.130	0.126	0.132	2,120,000	275,176	0.1298	5.160	5.040	5.200	5.040	5.280	53,000	5.1920	0.00%
2022-11-28	0	0.129	0.124	0.129	0.126	0.129	118,000	14,874	0.1261	5.160	4.960	5.160	5.040	5.160	2,950	5.0420	-2.27%
2022-11-25	0	0.132	0.126	0.132	0.125	0.132	120,000	15,396	0.1283	5.280	5.040	5.280	5.000	5.280	3,000	5.1320	-2.22%
2022-11-24	0	0.135	0.129	0.135	-	-	0	0	-	5.400	5.160	5.400	-	-	0	-	-0.74%
2022-11-23	0	0.136	0.131	0.136	0.131	0.137	66,000	8,730	0.1323	5.440	5.240	5.440	5.240	5.480	1,650	5.2909	-0.73%
2022-11-22	0	0.137	0.137	0.138	0.131	0.140	2,008,000	278,582	0.1387	5.480	5.480	5.520	5.240	5.600	50,200	5.5494	3.01%
2022-11-21	0	0.133	0.126	0.133	0.127	0.133	20,000	2,564	0.1282	5.320	5.040	5.320	5.080	5.320	500	5.1280	3.91%
2022-11-18	0	0.128	0.128	0.132	0.125	0.131	374,000	48,022	0.1284	5.120	5.120	5.280	5.000	5.240	9,350	5.1360	0.00%
2022-11-17	0	0.128	0.126	0.128	0.125	0.133	338,000	43,554	0.1289	5.120	5.040	5.120	5.000	5.320	8,450	5.1543	-3.03%
2022-11-16	0	0.132	0.127	0.128	-	-	0	0	-	5.280	5.080	5.120	-	-	0	-	0.00%
2022-11-15	0	0.132	0.132	0.133	0.127	0.134	1,610,000	211,402	0.1313	5.280	5.280	5.320	5.080	5.360	40,250	5.2522	1.54%
2022-11-14	0	0.130	0.125	0.131	0.125	0.132	868,000	109,192	0.1258	5.200	5.000	5.240	5.000	5.280	21,700	5.0319	2.36%
2022-11-11	0	0.127	0.127	0.131	0.120	0.133	2,042,000	251,082	0.1230	5.080	5.080	5.240	4.800	5.320	51,050	4.9184	5.83%
2022-11-10	0	0.120	0.120	0.127	0.120	0.124	1,316,000	158,946	0.1208	4.800	4.800	5.080	4.800	4.960	32,900	4.8312	-5.51%
2022-11-09	0	0.127	0.127	0.130	0.121	0.130	656,000	83,024	0.1266	5.080	5.080	5.200	4.840	5.200	16,400	5.0624	0.00%
2022-11-08	0	0.127	0.123	0.129	0.123	0.129	628,000	77,598	0.1236	5.080	4.920	5.160	4.920	5.160	15,700	4.9425	-1.55%
2022-11-07	0	0.129	0.126	0.127	0.125	0.129	926,000	116,716	0.1260	5.160	5.040	5.080	5.000	5.160	23,150	5.0417	-0.77%
2022-11-04	0	0.130	0.130	0.131	0.124	0.137	1,412,000	181,924	0.1288	5.200	5.200	5.240	4.960	5.480	35,300	5.1537	-1.52%
2022-11-03	0	0.132	0.126	0.133	0.125	0.132	8,000	1,042	0.1303	5.280	5.040	5.320	5.000	5.280	200	5.2100	-0.75%
2022-11-02	0	0.133	0.126	0.133	0.133	0.133	144,000	19,152	0.1330	5.320	5.040	5.320	5.320	5.320	3,600	5.3200	2.31%
2022-11-01	0	0.130	0.128	0.130	0.129	0.131	82,000	10,706	0.1306	5.200	5.120	5.200	5.160	5.240	2,050	5.2224	1.56%
2022-10-31	0	0.128	0.124	0.128	0.123	0.128	198,000	24,500	0.1237	5.120	4.960	5.120	4.920	5.120	4,950	4.9495	2.40%
2022-10-28	0	0.125	0.125	0.129	0.125	0.125	520,000	65,010	0.1250	5.000	5.000	5.160	5.000	5.000	13,000	5.0008	-3.85%
2022-10-27	0	0.130	0.130	0.131	0.125	0.134	348,000	45,874	0.1318	5.200	5.200	5.240	5.000	5.360	8,700	5.2729	0.78%
2022-10-26	0	0.129	0.125	0.129	0.125	0.136	106,000	13,556	0.1279	5.160	5.000	5.160	5.000	5.440	2,650	5.1155	-3.73%
2022-10-25	0	0.134	0.126	0.129	0.133	0.134	460,000	61,490	0.1337	5.360	5.040	5.160	5.320	5.360	11,500	5.3470	4.69%
2022-10-24	0	0.128	0.127	0.128	0.124	0.137	266,000	34,394	0.1293	5.120	5.080	5.120	4.960	5.480	6,650	5.1720	-1.54%
2022-10-21	0	0.130	0.134	0.135	0.128	0.135	682,000	88,650	0.1300	5.200	5.360	5.400	5.120	5.400	17,050	5.1994	0.00%
2022-10-20	0	0.130	0.130	0.137	0.123	0.137	1,144,000	146,350	0.1279	5.200	5.200	5.480	4.920	5.480	28,600	5.1171	-4.41%
2022-10-19	0	0.136	0.129	0.131	0.129	0.140	436,000	58,138	0.1333	5.440	5.160	5.240	5.160	5.600	10,900	5.3338	-2.16%
2022-10-18	0	0.139	0.133	0.139	0.141	0.141	4,000	564	0.1410	5.560	5.320	5.560	5.640	5.640	100	5.6400	0.72%
2022-10-17	0	0.138	0.133	0.139	0.135	0.141	42,000	5,712	0.1360	5.520	5.320	5.560	5.400	5.640	1,050	5.4400	-0.72%
2022-10-14	0	0.139	0.136	0.139	0.124	0.145	1,208,000	168,614	0.1396	5.560	5.440	5.560	4.960	5.800	30,200	5.5832	17.80%
2022-10-13	0	0.118	0.117	0.121	0.116	0.132	1,352,000	175,112	0.1295	4.720	4.680	4.840	4.640	5.280	33,800	5.1808	-9.92%
2022-10-12	0	0.131	0.128	0.133	0.125	0.139	2,150,000	277,428	0.1290	5.240	5.120	5.320	5.000	5.560	53,750	5.1615	-5.76%
2022-10-11	0	0.139	0.139	0.145	-	-	0	0	-	5.560	5.560	5.800	-	-	0	-	0.00%
2022-10-10	0	0.139	0.139	0.145	0.139	0.140	346,000	48,440	0.1400	5.560	5.560	5.800	5.560	5.600	8,650	5.6000	-4.14%
2022-10-07	0	0.145	0.142	0.145	0.139	0.145	182,000	26,096	0.1434	5.800	5.680	5.800	5.560	5.800	4,550	5.7354	2.11%
2022-10-06	0	0.142	0.142	0.145	-	-	0	0	-	5.680	5.680	5.800	-	-	0	-	0.00%
2022-10-05	0	0.142	0.142	0.144	0.141	0.144	106,000	14,964	0.1412	5.680	5.680	5.760	5.640	5.760	2,650	5.6468	-2.74%
2022-10-03	0	0.146	0.144	0.146	0.139	0.146	44,000	6,312	0.1435	5.840	5.760	5.840	5.560	5.840	1,100	5.7382	1.39%
2022-09-30	0	0.144	0.144	0.145	0.143	0.147	1,688,000	244,944	0.1451	5.760	5.760	5.800	5.720	5.880	42,200	5.8044	-2.70%
2022-09-29	0	0.148	0.146	0.148	0.143	0.148	1,346,000	194,404	0.1444	5.920	5.840	5.920	5.720	5.920	33,650	5.7772	-3.27%
2022-09-28	0	0.153	0.150	0.153	0.153	0.153	4,000	612	0.1530	6.120	6.000	6.120	6.120	6.120	100	6.1200	2.00%
2022-09-27	0	0.150	0.150	0.152	0.142	0.153	2,502,000	366,866	0.1466	6.000	6.000	6.080	5.680	6.120	62,550	5.8652	3.45%
2022-09-26	0	0.145	0.143	0.148	0.143	0.149	1,486,000	212,938	0.1433	5.800	5.720	5.920	5.720	5.960	37,150	5.7318	-2.68%
2022-09-23	0	0.149	0.145	0.149	0.143	0.149	2,386,000	342,454	0.1435	5.960	5.800	5.960	5.720	5.960	59,650	5.7411	4.20%
2022-09-22	0	0.143	0.143	0.145	0.142	0.153	2,222,000	323,730	0.1457	5.720	5.720	5.800	5.680	6.120	55,550	5.8277	-5.92%
2022-09-21	0	0.152	0.151	0.152	0.151	0.156	334,000	50,808	0.1521	6.080	6.040	6.080	6.040	6.240	8,350	6.0848	-2.56%
2022-09-20	0	0.156	0.154	0.156	0.154	0.157	260,000	40,360	0.1552	6.240	6.160	6.240	6.160	6.280	6,500	6.2092	0.00%
2022-09-19	0	0.156	0.156	0.159	0.152	0.156	1,272,000	196,910	0.1548	6.240	6.240	6.360	6.080	6.240	31,800	6.1921	0.00%
2022-09-16	0	0.156	0.156	0.160	0.156	0.162	1,256,000	202,004	0.1608	6.240	6.240	6.400	6.240	6.480	31,400	6.4332	-1.89%
2022-09-15	0	0.159	0.153	0.160	0.159	0.161	116,000	18,564	0.1600	6.360	6.120	6.400	6.360	6.440	2,900	6.4014	-0.63%
2022-09-14	0	0.160	0.155	0.160	0.160	0.160	8,000	1,280	0.1600	6.400	6.200	6.400	6.400	6.400	200	6.4000	3.90%
2022-09-13	0	0.154	0.154	0.158	0.154	0.157	322,000	50,306	0.1562	6.160	6.160	6.320	6.160	6.280	8,050	6.2492	-1.28%
2022-09-09	0	0.156	0.156	0.160	0.156	0.160	870,000	135,972	0.1563	6.240	6.240	6.400	6.240	6.400	21,750	6.2516	0.65%
2022-09-08	0	0.155	0.155	0.158	0.155	0.158	894,000	139,266	0.1558	6.200	6.200	6.320	6.200	6.320	22,350	6.2311	0.00%
2022-09-07	0	0.155	0.155	0.160	0.155	0.160	1,754,000	278,422	0.1587	6.200	6.200	6.400	6.200	6.400	43,850	6.3494	-0.64%
2022-09-06	0	0.156	0.156	0.160	0.154	0.160	2,182,000	345,286	0.1582	6.240	6.240	6.400	6.160	6.400	54,550	6.3297	1.96%
2022-09-05	0	0.153	0.151	0.153	0.153	0.160	1,224,000	192,886	0.1576	6.120	6.040	6.120	6.120	6.400	30,600	6.3035	-4.37%
2022-09-02	0	0.160	0.159	0.160	0.159	0.160	1,106,000	176,864	0.1599	6.400	6.360	6.400	6.360	6.400	27,650	6.3965	0.00%
2022-09-01	0	0.160	0.160	0.161	0.159	0.161	1,966,000	314,550	0.1600	6.400	6.400	6.440	6.360	6.440	49,150	6.3998	-0.62%
2022-08-31	0	0.161	0.160	0.161	0.155	0.161	630,000	100,016	0.1588	6.440	6.400	6.440	6.200	6.440	15,750	6.3502	1.90%
2022-08-30	0	0.158	0.155	0.161	0.158	0.158	22,000	3,476	0.1580	6.320	6.200	6.440	6.320	6.320	550	6.3200	0.00%
2022-08-29	0	0.158	0.156	0.158	0.156	0.160	616,000	96,690	0.1570	6.320	6.240	6.320	6.240	6.400	15,400	6.2786	-2.47%
2022-08-26	0	0.162	0.158	0.163	0.158	0.164	668,000	107,050	0.1603	6.480	6.320	6.520	6.320	6.560	16,700	6.4102	1.25%
2022-08-25	0	0.160	0.159	0.164	0.159	0.165	820,000	131,348	0.1602	6.400	6.360	6.560	6.360	6.600	20,500	6.4072	-1.23%
2022-08-24	0	0.162	0.162	0.165	0.162	0.165	1,692,000	275,728	0.1630	6.480	6.480	6.600	6.480	6.600	42,300	6.5184	-1.82%
2022-08-23	0	0.165	0.160	0.165	0.160	0.165	2,366,000	382,314	0.1616	6.600	6.400	6.600	6.400	6.600	59,150	6.4635	-0.60%
2022-08-22	0	0.166	0.162	0.166	0.163	0.170	1,102,000	181,782	0.1650	6.640	6.480	6.640	6.520	6.800	27,550	6.5983	-1.78%
2022-08-19	0	0.169	0.165	0.169	0.165	0.170	708,000	119,436	0.1687	6.760	6.600	6.760	6.600	6.800	17,700	6.7478	0.60%
2022-08-18	0	0.168	0.163	0.168	0.163	0.168	458,000	75,188	0.1642	6.720	6.520	6.720	6.520	6.720	11,450	6.5666	1.82%
2022-08-17	0	0.165	0.165	0.166	0.165	0.170	1,672,000	283,102	0.1693	6.600	6.600	6.640	6.600	6.800	41,800	6.7728	-1.20%
2022-08-16	0	0.167	0.164	0.167	0.164	0.167	142,000	23,676	0.1667	6.680	6.560	6.680	6.560	6.680	3,550	6.6693	-0.60%
2022-08-15	0	0.168	0.163	0.168	0.163	0.170	2,308,000	380,460	0.1648	6.720	6.520	6.720	6.520	6.800	57,700	6.5938	-3.45%
2022-08-12	0	0.174	0.170	0.174	0.170	0.174	1,168,000	198,844	0.1702	6.960	6.800	6.960	6.800	6.960	29,200	6.8097	2.35%
2022-08-11	0	0.170	0.165	0.170	0.164	0.170	2,432,000	410,192	0.1687	6.800	6.600	6.800	6.560	6.800	60,800	6.7466	0.00%
2022-08-10	0	0.170	0.169	0.170	0.165	0.170	850,000	142,002	0.1671	6.800	6.760	6.800	6.600	6.800	21,250	6.6824	-0.58%
2022-08-09	0	0.171	0.167	0.171	0.166	0.171	1,318,000	220,060	0.1670	6.840	6.680	6.840	6.640	6.840	32,950	6.6786	0.00%
2022-08-08	0	0.171	0.165	0.171	0.165	0.171	488,000	81,168	0.1663	6.840	6.600	6.840	6.600	6.840	12,200	6.6531	3.01%
2022-08-05	0	0.166	0.166	0.169	0.164	0.172	3,822,000	645,546	0.1689	6.640	6.640	6.760	6.560	6.880	95,550	6.7561	-2.35%
2022-08-04	0	0.170	0.166	0.170	0.165	0.171	2,226,000	377,944	0.1698	6.800	6.640	6.800	6.600	6.840	55,650	6.7914	0.59%
2022-08-03	0	0.169	0.165	0.169	0.163	0.170	1,902,000	317,716	0.1670	6.760	6.600	6.760	6.520	6.800	47,550	6.6817	0.60%
2022-08-02	0	0.168	0.166	0.168	0.159	0.173	7,318,000	1,207,002	0.1649	6.720	6.640	6.720	6.360	6.920	182,950	6.5974	-0.59%
2022-08-01	0	0.169	0.166	0.169	0.165	0.175	1,720,000	291,690	0.1696	6.760	6.640	6.760	6.600	7.000	43,000	6.7835	-0.59%
2022-07-29	0	0.170	0.166	0.170	0.163	0.173	7,268,000	1,204,536	0.1657	6.800	6.640	6.800	6.520	6.920	181,700	6.6293	-0.58%
2022-07-28	0	0.171	0.170	0.171	0.170	0.178	5,318,000	920,212	0.1730	6.840	6.800	6.840	6.800	7.120	132,950	6.9215	-0.58%
2022-07-27	0	0.172	0.171	0.172	0.166	0.178	6,638,000	1,150,558	0.1733	6.880	6.840	6.880	6.640	7.120	165,950	6.9332	-1.15%
2022-07-26	0	0.174	0.168	0.174	0.166	0.177	9,392,000	1,613,762	0.1718	6.960	6.720	6.960	6.640	7.080	234,800	6.8729	0.00%
2022-07-25	0	0.174	0.173	0.174	0.165	0.175	9,600,000	1,629,864	0.1698	6.960	6.920	6.960	6.600	7.000	240,000	6.7911	0.58%
2022-07-22	0	0.173	0.172	0.173	0.155	0.173	10,670,000	1,746,104	0.1636	6.920	6.880	6.920	6.200	6.920	266,750	6.5458	6.79%
2022-07-21	0	0.162	0.162	0.164	0.162	0.180	10,432,000	1,783,780	0.1710	6.480	6.480	6.560	6.480	7.200	260,800	6.8396	-5.81%
2022-07-20	0	0.172	0.169	0.172	0.150	0.172	17,468,000	2,903,712	0.1662	6.880	6.760	6.880	6.000	6.880	436,700	6.6492	9.55%
2022-07-19	0	0.157	0.153	0.157	0.153	0.157	3,726,000	577,244	0.1549	6.280	6.120	6.280	6.120	6.280	93,150	6.1969	2.61%
2022-07-18	0	0.153	0.151	0.153	0.140	0.153	4,678,000	690,976	0.1477	6.120	6.040	6.120	5.600	6.120	116,950	5.9083	4.79%
2022-07-15	0	0.146	0.144	0.146	-	-	0	0	-	5.840	5.760	5.840	-	-	0	-	-1.35%
2022-07-14	0	0.148	0.145	0.148	0.145	0.150	1,374,000	202,346	0.1473	5.920	5.800	5.920	5.800	6.000	34,350	5.8907	-1.33%
2022-07-13	0	0.150	0.148	0.150	0.148	0.150	1,298,000	192,168	0.1480	6.000	5.920	6.000	5.920	6.000	32,450	5.9220	0.67%
2022-07-12	0	0.149	0.144	0.149	0.148	0.149	1,640,000	243,540	0.1485	5.960	5.760	5.960	5.920	5.960	41,000	5.9400	0.68%
2022-07-11	0	0.148	0.145	0.150	0.144	0.154	2,538,000	375,128	0.1478	5.920	5.800	6.000	5.760	6.160	63,450	5.9122	-1.33%
2022-07-08	0	0.150	0.147	0.150	0.144	0.154	10,926,000	1,634,496	0.1496	6.000	5.880	6.000	5.760	6.160	273,150	5.9839	1.35%
2022-07-07	0	0.148	0.144	0.148	0.143	0.150	13,714,000	2,030,054	0.1480	5.920	5.760	5.920	5.720	6.000	342,850	5.9211	-1.99%
2022-07-06	0	0.151	0.146	0.151	0.146	0.151	3,446,000	512,610	0.1488	6.040	5.840	6.040	5.840	6.040	86,150	5.9502	0.67%
2022-07-05	0	0.150	0.141	0.150	0.136	0.150	7,886,881	1,143,068	0.1449	6.000	5.640	6.000	5.440	6.000	197,172	5.7973	7.14%
2022-07-04	0	0.140	0.140	0.142	0.140	0.143	1,002,000	140,314	0.1400	5.600	5.600	5.680	5.600	5.720	25,050	5.6014	-3.45%
2022-06-30	0	0.145	0.138	0.145	0.144	0.145	860,000	124,428	0.1447	5.800	5.520	5.800	5.760	5.800	21,500	5.7873	2.84%
2022-06-29	0	0.141	0.139	0.142	0.138	0.142	2,792,000	386,782	0.1385	5.640	5.560	5.680	5.520	5.680	69,800	5.5413	0.71%
2022-06-28	0	0.140	0.139	0.140	0.138	0.145	3,262,000	459,836	0.1410	5.600	5.560	5.600	5.520	5.800	81,550	5.6387	0.00%
2022-06-27	0	0.140	0.139	0.140	0.135	0.140	6,772,000	921,462	0.1361	5.600	5.560	5.600	5.400	5.600	169,300	5.4428	0.00%
2022-06-24	0	0.140	0.138	0.140	0.133	0.143	2,874,000	397,554	0.1383	5.600	5.520	5.600	5.320	5.720	71,850	5.5331	5.26%
2022-06-23	0	0.133	0.131	0.133	0.129	0.135	4,992,000	655,822	0.1314	5.320	5.240	5.320	5.160	5.400	124,800	5.2550	-2.21%
2022-06-22	0	0.136	0.132	0.136	0.130	0.140	2,270,000	306,282	0.1349	5.440	5.280	5.440	5.200	5.600	56,750	5.3970	1.49%
2022-06-21	0	0.134	0.129	0.134	0.126	0.137	4,554,000	597,808	0.1313	5.360	5.160	5.360	5.040	5.480	113,850	5.2508	-3.60%
2022-06-20	0	0.139	0.136	0.139	0.139	0.139	84,000	11,676	0.1390	5.560	5.440	5.560	5.560	5.560	2,100	5.5600	0.00%
2022-06-17	0	0.139	0.137	0.140	0.138	0.142	2,022,000	281,982	0.1395	5.560	5.480	5.600	5.520	5.680	50,550	5.5783	-3.47%
2022-06-16	0	0.144	0.140	0.144	0.142	0.148	1,192,000	175,634	0.1473	5.760	5.600	5.760	5.680	5.920	29,800	5.8938	-1.37%
2022-06-15	0	0.146	0.145	0.146	0.140	0.146	3,618,000	509,438	0.1408	5.840	5.800	5.840	5.600	5.840	90,450	5.6323	1.39%
2022-06-14	0	0.144	0.141	0.145	0.140	0.145	2,380,000	338,214	0.1421	5.760	5.640	5.800	5.600	5.800	59,500	5.6843	-0.69%
2022-06-13	0	0.145	0.141	0.145	0.140	0.145	538,000	75,538	0.1404	5.800	5.640	5.800	5.600	5.800	13,450	5.6162	0.69%
2022-06-10	0	0.144	0.142	0.144	0.144	0.150	2,746,000	399,906	0.1456	5.760	5.680	5.760	5.760	6.000	68,650	5.8253	-2.04%
2022-06-09	0	0.147	0.142	0.147	-	-	0	0	-	5.880	5.680	5.880	-	-	0	-	0.00%
2022-06-08	0	0.147	0.142	0.147	0.142	0.148	2,826,000	412,214	0.1459	5.880	5.680	5.880	5.680	5.920	70,650	5.8346	3.52%
2022-06-07	0	0.142	0.140	0.142	0.137	0.142	5,652,000	786,332	0.1391	5.680	5.600	5.680	5.480	5.680	141,300	5.5650	3.65%
2022-06-06	0	0.137	0.134	0.137	0.138	0.141	760,000	105,938	0.1394	5.480	5.360	5.480	5.520	5.640	19,000	5.5757	-0.72%
2022-06-02	0	0.138	0.138	0.139	0.132	0.139	1,118,000	153,496	0.1373	5.520	5.520	5.560	5.280	5.560	27,950	5.4918	0.73%
2022-06-01	0	0.137	0.133	0.137	0.131	0.137	1,564,000	208,632	0.1334	5.480	5.320	5.480	5.240	5.480	39,100	5.3359	0.00%
2022-05-31	0	0.137	0.132	0.137	0.134	0.137	294,000	40,056	0.1362	5.480	5.280	5.480	5.360	5.480	7,350	5.4498	3.01%
2022-05-30	0	0.133	0.130	0.134	0.129	0.133	2,434,000	317,186	0.1303	5.320	5.200	5.360	5.160	5.320	60,850	5.2126	4.72%
2022-05-27	0	0.127	0.127	0.129	0.126	0.130	8,944,000	1,156,650	0.1293	5.080	5.080	5.160	5.040	5.200	223,600	5.1729	-2.31%
2022-05-26	0	0.130	0.127	0.129	-	-	0	0	-	5.200	5.080	5.160	-	-	0	-	0.00%
2022-05-25	0	0.130	0.127	0.129	0.126	0.132	1,122,000	145,084	0.1293	5.200	5.080	5.160	5.040	5.280	28,050	5.1723	1.56%
2022-05-24	0	0.128	0.128	0.130	0.128	0.131	1,402,000	181,996	0.1298	5.120	5.120	5.200	5.120	5.240	35,050	5.1925	-1.54%
2022-05-23	0	0.130	0.128	0.130	0.126	0.133	7,026,000	906,638	0.1290	5.200	5.120	5.200	5.040	5.320	175,650	5.1616	-0.76%
2022-05-20	0	0.131	0.131	0.133	0.130	0.136	4,060,000	539,592	0.1329	5.240	5.240	5.320	5.200	5.440	101,500	5.3162	-2.96%
2022-05-19	0	0.135	0.133	0.134	0.130	0.139	7,138,000	952,022	0.1334	5.400	5.320	5.360	5.200	5.560	178,450	5.3350	-2.88%
2022-05-18	0	0.139	0.134	0.139	0.132	0.139	13,424,000	1,830,948	0.1364	5.560	5.360	5.560	5.280	5.560	335,600	5.4557	-2.11%
2022-05-17	0	0.142	0.139	0.142	0.138	0.142	13,488,000	1,876,632	0.1391	5.680	5.560	5.680	5.520	5.680	337,200	5.5653	1.43%
2022-05-16	0	0.140	0.138	0.140	0.138	0.142	6,020,000	842,170	0.1399	5.600	5.520	5.600	5.520	5.680	150,500	5.5958	-1.41%
2022-05-13	0	0.142	0.142	0.146	0.138	0.146	7,132,000	1,007,164	0.1412	5.680	5.680	5.840	5.520	5.840	178,300	5.6487	2.90%
2022-05-12	0	0.138	0.138	0.140	0.138	0.142	3,632,000	509,582	0.1403	5.520	5.520	5.600	5.520	5.680	90,800	5.6121	-2.13%
2022-05-11	0	0.141	0.138	0.140	0.138	0.143	2,012,000	281,048	0.1397	5.640	5.520	5.600	5.520	5.720	50,300	5.5874	-0.70%
2022-05-10	0	0.142	0.137	0.143	0.133	0.142	5,816,000	807,276	0.1388	5.680	5.480	5.720	5.320	5.680	145,400	5.5521	1.43%
2022-05-06	0	0.140	0.140	0.145	0.139	0.146	1,324,000	186,188	0.1406	5.600	5.600	5.800	5.560	5.840	33,100	5.6250	-5.41%
2022-05-05	0	0.148	0.147	0.148	0.145	0.149	336,000	49,148	0.1463	5.920	5.880	5.920	5.800	5.960	8,400	5.8510	2.07%
2022-05-04	0	0.145	0.142	0.145	0.145	0.146	124,000	18,100	0.1460	5.800	5.680	5.800	5.800	5.840	3,100	5.8387	-0.68%
2022-05-03	0	0.146	0.144	0.146	0.140	0.146	404,000	56,874	0.1408	5.840	5.760	5.840	5.600	5.840	10,100	5.6311	-0.68%
2022-04-29	0	0.147	0.144	0.147	0.142	0.148	5,932,000	865,808	0.1460	5.880	5.760	5.880	5.680	5.920	148,300	5.8382	2.80%
2022-04-28	0	0.143	0.142	0.143	0.142	0.149	7,262,000	1,052,890	0.1450	5.720	5.680	5.720	5.680	5.960	181,550	5.7994	-1.38%
2022-04-27	0	0.145	0.143	0.145	0.144	0.150	5,344,000	793,750	0.1485	5.800	5.720	5.800	5.760	6.000	133,600	5.9412	-3.33%
2022-04-26	0	0.150	0.146	0.150	-	-	0	0	-	6.000	5.840	6.000	-	-	0	-	0.00%
2022-04-25	0	0.150	0.146	0.150	-	-	0	0	-	6.000	5.840	6.000	-	-	0	-	-1.32%
2022-04-22	0	0.152	0.150	0.152	0.138	0.152	8,906,000	1,304,776	0.1465	6.080	6.000	6.080	5.520	6.080	222,650	5.8602	4.83%
2022-04-21	0	0.145	0.145	0.148	0.145	0.145	162,000	23,490	0.1450	5.800	5.800	5.920	5.800	5.800	4,050	5.8000	0.00%
2022-04-20	0	0.145	0.143	0.145	0.142	0.147	1,838,000	265,296	0.1443	5.800	5.720	5.800	5.680	5.880	45,950	5.7736	-0.68%
2022-04-19	0	0.146	0.143	0.146	0.139	0.149	6,976,000	1,000,580	0.1434	5.840	5.720	5.840	5.560	5.960	174,400	5.7373	-1.35%
2022-04-14	0	0.148	0.146	0.148	0.145	0.151	2,846,000	419,940	0.1476	5.920	5.840	5.920	5.800	6.040	71,150	5.9022	0.00%
2022-04-13	0	0.148	0.148	0.152	0.145	0.153	18,414,000	2,735,146	0.1485	5.920	5.920	6.080	5.800	6.120	460,350	5.9414	-6.33%
2022-04-12	0	0.158	0.155	0.158	0.151	0.159	3,732,000	575,214	0.1541	6.320	6.200	6.320	6.040	6.360	93,300	6.1652	-0.63%
2022-04-11	0	0.159	0.158	0.159	0.155	0.160	450,000	70,994	0.1578	6.360	6.320	6.360	6.200	6.400	11,250	6.3106	-1.85%
2022-04-08	0	0.162	0.158	0.163	0.162	0.164	1,054,000	172,000	0.1632	6.480	6.320	6.520	6.480	6.560	26,350	6.5275	-0.61%
2022-04-07	0	0.163	0.159	0.163	0.158	0.164	2,312,000	371,748	0.1608	6.520	6.360	6.520	6.320	6.560	57,800	6.4316	-0.61%
2022-04-06	0	0.164	0.162	0.165	0.160	0.165	8,000,000	1,312,694	0.1641	6.560	6.480	6.600	6.400	6.600	200,000	6.5635	-0.61%
2022-04-04	0	0.165	0.159	0.165	0.151	0.167	2,046,000	328,512	0.1606	6.600	6.360	6.600	6.040	6.680	51,150	6.4225	5.10%
2022-04-01	0	0.157	0.159	0.160	0.154	0.161	1,824,000	283,600	0.1555	6.280	6.360	6.400	6.160	6.440	45,600	6.2193	-3.09%
2022-03-31	0	0.162	0.161	0.162	0.151	0.162	5,274,000	822,862	0.1560	6.480	6.440	6.480	6.040	6.480	131,850	6.2409	4.52%
2022-03-30	0	0.155	0.152	0.155	0.150	0.155	7,106,000	1,075,564	0.1514	6.200	6.080	6.200	6.000	6.200	177,650	6.0544	0.00%
2022-03-29	0	0.155	0.153	0.158	0.152	0.159	4,858,000	751,240	0.1546	6.200	6.120	6.320	6.080	6.360	121,450	6.1856	-1.90%
2022-03-28	0	0.158	0.156	0.160	0.155	0.162	4,168,000	661,050	0.1586	6.320	6.240	6.400	6.200	6.480	104,200	6.3440	0.00%
2022-03-25	0	0.158	0.158	0.161	0.156	0.168	7,414,000	1,197,172	0.1615	6.320	6.320	6.440	6.240	6.720	185,350	6.4590	-5.95%
2022-03-24	0	0.168	0.166	0.168	0.165	0.178	13,946,000	2,351,606	0.1686	6.720	6.640	6.720	6.600	7.120	348,650	6.7449	-1.75%
2022-03-23	0	0.171	0.171	0.172	0.171	0.184	6,994,000	1,236,452	0.1768	6.840	6.840	6.880	6.840	7.360	174,850	7.0715	-6.56%
2022-03-22	0	0.183	0.180	0.183	0.173	0.185	16,464,000	2,970,320	0.1804	7.320	7.200	7.320	6.920	7.400	411,600	7.2165	3.39%
2022-03-21	0	0.177	0.172	0.177	0.162	0.180	6,620,000	1,140,804	0.1723	7.080	6.880	7.080	6.480	7.200	165,500	6.8931	6.63%
2022-03-18	0	0.166	0.163	0.167	0.155	0.168	8,636,000	1,385,648	0.1605	6.640	6.520	6.680	6.200	6.720	215,900	6.4180	3.75%
2022-03-17	0	0.160	0.159	0.160	0.150	0.175	32,508,000	5,212,276	0.1603	6.400	6.360	6.400	6.000	7.000	812,700	6.4135	3.23%
2022-03-16	0	0.155	0.154	0.155	0.152	0.162	42,256,000	6,534,516	0.1546	6.200	6.160	6.200	6.080	6.480	1,056,400	6.1856	2.65%
2022-03-15	0	0.151	0.145	0.152	0.146	0.162	11,010,000	1,687,682	0.1533	6.040	5.800	6.080	5.840	6.480	275,250	6.1315	-6.79%
2022-03-14	0	0.162	0.160	0.164	0.157	0.170	6,148,000	983,162	0.1599	6.480	6.400	6.560	6.280	6.800	153,700	6.3966	-5.81%
2022-03-11	0	0.172	0.171	0.172	0.170	0.176	10,054,000	1,722,394	0.1713	6.880	6.840	6.880	6.800	7.040	251,350	6.8526	-1.71%
2022-03-10	0	0.175	0.172	0.175	0.165	0.175	10,710,000	1,842,240	0.1720	7.000	6.880	7.000	6.600	7.000	267,750	6.8804	4.17%
2022-03-09	0	0.168	0.168	0.169	0.161	0.172	11,268,000	1,862,888	0.1653	6.720	6.720	6.760	6.440	6.880	281,700	6.6130	0.00%
2022-03-08	0	0.168	0.168	0.174	0.167	0.172	14,312,000	2,418,572	0.1690	6.720	6.720	6.960	6.680	6.880	357,800	6.7596	-1.18%
2022-03-07	0	0.170	0.168	0.170	0.166	0.177	26,314,000	4,500,728	0.1710	6.800	6.720	6.800	6.640	7.080	657,850	6.8416	0.00%
2022-03-04	0	0.170	0.166	0.170	0.167	0.170	668,000	112,196	0.1680	6.800	6.640	6.800	6.680	6.800	16,700	6.7183	1.19%
2022-03-03	0	0.168	0.168	0.170	0.168	0.172	13,810,000	2,344,022	0.1697	6.720	6.720	6.800	6.720	6.880	345,250	6.7893	0.60%
2022-03-02	0	0.167	0.165	0.169	0.166	0.170	7,622,000	1,280,024	0.1679	6.680	6.600	6.760	6.640	6.800	190,550	6.7175	-3.47%
2022-03-01	0	0.173	0.173	0.174	0.168	0.177	7,002,838	1,210,482	0.1729	6.920	6.920	6.960	6.720	7.080	175,071	6.9142	-2.26%
2022-02-28	0	0.177	0.174	0.180	0.170	0.189	39,922,000	7,316,284	0.1833	7.080	6.960	7.200	6.800	7.560	998,050	7.3306	-1.67%
2022-02-25	0	0.180	0.180	0.181	0.148	0.181	42,358,000	7,150,044	0.1688	7.200	7.200	7.240	5.920	7.240	1,058,950	6.7520	20.00%
2022-02-24	0	0.150	0.147	0.150	0.145	0.150	5,320,000	778,930	0.1464	6.000	5.880	6.000	5.800	6.000	133,000	5.8566	2.04%
2022-02-23	0	0.147	0.145	0.147	0.144	0.149	10,616,000	1,572,670	0.1481	5.880	5.800	5.880	5.760	5.960	265,400	5.9257	4.26%
2022-02-22	0	0.141	0.141	0.146	0.141	0.150	3,784,000	549,104	0.1451	5.640	5.640	5.840	5.640	6.000	94,600	5.8045	-7.24%
2022-02-21	0	0.152	0.146	0.152	0.145	0.152	24,306,000	3,557,656	0.1464	6.080	5.840	6.080	5.800	6.080	607,650	5.8548	2.01%
2022-02-18	0	0.149	0.148	0.150	0.149	0.149	11,808,000	1,770,388	0.1499	5.960	5.920	6.000	5.960	5.960	295,200	5.9972	0.00%
2022-02-17	0	0.149	0.148	0.150	0.148	0.154	6,102,000	926,096	0.1518	5.960	5.920	6.000	5.920	6.160	152,550	6.0708	0.00%
2022-02-16	0	0.149	0.148	0.149	0.145	0.150	4,848,000	719,330	0.1484	5.960	5.920	5.960	5.800	6.000	121,200	5.9351	2.76%
2022-02-15	0	0.145	0.142	0.145	-	-	0	0	-	5.800	5.680	5.800	-	-	0	-	0.00%
2022-02-14	0	0.145	0.143	0.144	0.143	0.150	1,826,000	263,274	0.1442	5.800	5.720	5.760	5.720	6.000	45,650	5.7672	-2.03%
2022-02-11	0	0.148	0.148	0.150	0.145	0.154	1,694,000	252,152	0.1489	5.920	5.920	6.000	5.800	6.160	42,350	5.9540	-1.33%
2022-02-10	0	0.150	0.150	0.152	0.146	0.150	6,162,000	909,702	0.1476	6.000	6.000	6.080	5.840	6.000	154,050	5.9052	4.17%
2022-02-09	0	0.144	0.141	0.146	0.138	0.145	4,062,000	579,992	0.1428	5.760	5.640	5.840	5.520	5.800	101,550	5.7114	1.41%
2022-02-08	0	0.142	0.141	0.145	0.142	0.142	160,000	22,720	0.1420	5.680	5.640	5.800	5.680	5.680	4,000	5.6800	-3.40%
2022-02-07	0	0.147	0.146	0.147	0.145	0.148	728,000	105,680	0.1452	5.880	5.840	5.880	5.800	5.920	18,200	5.8066	0.68%
2022-02-04	0	0.146	0.145	0.146	0.138	0.146	468,000	67,768	0.1448	5.840	5.800	5.840	5.520	5.840	11,700	5.7921	0.69%
2022-01-31	0	0.145	0.145	0.146	0.144	0.145	250,000	36,144	0.1446	5.800	5.800	5.840	5.760	5.800	6,250	5.7830	0.69%
2022-01-28	0	0.144	0.144	0.146	0.140	0.144	978,000	140,128	0.1433	5.760	5.760	5.840	5.600	5.760	24,450	5.7312	2.86%
2022-01-27	0	0.140	0.140	0.143	0.139	0.146	1,480,000	206,302	0.1394	5.600	5.600	5.720	5.560	5.840	37,000	5.5757	-4.76%
2022-01-26	0	0.147	0.147	0.149	0.142	0.150	1,250,000	184,252	0.1474	5.880	5.880	5.960	5.680	6.000	31,250	5.8961	3.52%
2022-01-25	0	0.142	0.140	0.142	0.135	0.142	1,904,000	261,464	0.1373	5.680	5.600	5.680	5.400	5.680	47,600	5.4929	0.00%
2022-01-24	0	0.142	0.140	0.145	0.139	0.142	1,892,000	264,930	0.1400	5.680	5.600	5.800	5.560	5.680	47,300	5.6011	0.71%
2022-01-21	0	0.141	0.141	0.146	0.140	0.145	974,000	136,910	0.1406	5.640	5.640	5.840	5.600	5.800	24,350	5.6226	-2.76%
2022-01-20	0	0.145	0.140	0.145	0.145	0.146	236,000	34,450	0.1460	5.800	5.600	5.800	5.800	5.840	5,900	5.8390	3.57%
2022-01-19	0	0.140	0.140	0.141	0.140	0.150	1,766,000	249,952	0.1415	5.600	5.600	5.640	5.600	6.000	44,150	5.6614	-3.45%
2022-01-18	0	0.145	0.145	0.148	0.143	0.150	114,000	16,722	0.1467	5.800	5.800	5.920	5.720	6.000	2,850	5.8674	-2.03%
2022-01-17	0	0.148	0.144	0.148	0.143	0.149	485,000	70,673	0.1457	5.920	5.760	5.920	5.720	5.960	12,125	5.8287	2.07%
2022-01-14	0	0.145	0.145	0.146	0.142	0.157	3,360,000	500,750	0.1490	5.800	5.800	5.840	5.680	6.280	84,000	5.9613	-7.05%
2022-01-13	0	0.156	0.152	0.156	0.152	0.158	2,870,000	446,800	0.1557	6.240	6.080	6.240	6.080	6.320	71,750	6.2272	-0.64%
2022-01-12	0	0.157	0.157	0.159	0.154	0.161	3,430,000	536,430	0.1564	6.280	6.280	6.360	6.160	6.440	85,750	6.2557	1.29%
2022-01-11	0	0.155	0.154	0.155	0.154	0.160	1,112,000	176,058	0.1583	6.200	6.160	6.200	6.160	6.400	27,800	6.3330	0.65%
2022-01-10	0	0.154	0.154	0.157	0.154	0.160	2,246,000	355,260	0.1582	6.160	6.160	6.280	6.160	6.400	56,150	6.3270	-1.28%
2022-01-07	0	0.156	0.155	0.158	0.155	0.161	1,172,000	183,980	0.1570	6.240	6.200	6.320	6.200	6.440	29,300	6.2792	-1.27%
2022-01-06	0	0.158	0.158	0.162	0.154	0.166	6,755,000	1,075,673	0.1592	6.320	6.320	6.480	6.160	6.640	168,875	6.3696	-4.24%
2022-01-05	0	0.165	0.163	0.165	0.150	0.169	26,942,000	4,339,968	0.1611	6.600	6.520	6.600	6.000	6.760	673,550	6.4434	9.27%
2022-01-04	0	0.151	0.151	0.155	0.148	0.158	11,078,000	1,720,716	0.1553	6.040	6.040	6.200	5.920	6.320	276,950	6.2131	-2.58%
2022-01-03	0	0.155	0.152	0.155	0.145	0.155	8,146,000	1,220,192	0.1498	6.200	6.080	6.200	5.800	6.200	203,650	5.9916	2.65%
2021-12-31	0	0.151	0.146	0.151	0.145	0.151	4,360,000	646,872	0.1484	6.040	5.840	6.040	5.800	6.040	109,000	5.9346	7.86%
2021-12-30	0	0.140	0.140	0.143	0.140	0.145	3,684,000	532,322	0.1445	5.600	5.600	5.720	5.600	5.800	92,100	5.7798	-0.71%
2021-12-29	0	0.141	0.141	0.142	0.140	0.145	2,474,000	357,128	0.1444	5.640	5.640	5.680	5.600	5.800	61,850	5.7741	-0.70%
2021-12-28	0	0.142	0.140	0.142	0.139	0.143	1,062,000	151,668	0.1428	5.680	5.600	5.680	5.560	5.720	26,550	5.7125	-2.07%
2021-12-24	0	0.145	0.140	0.147	-	-	0	0	-	5.800	5.600	5.880	-	-	0	-	0.00%
2021-12-23	0	0.145	0.143	0.147	0.142	0.146	2,618,000	380,802	0.1455	5.800	5.720	5.880	5.680	5.840	65,450	5.8182	2.11%
2021-12-22	0	0.142	0.140	0.142	0.142	0.145	1,332,000	190,610	0.1431	5.680	5.600	5.680	5.680	5.800	33,300	5.7240	0.00%
2021-12-21	0	0.142	0.140	0.142	0.142	0.142	1,004,000	143,466	0.1429	5.680	5.600	5.680	5.680	5.680	25,100	5.7158	0.71%
2021-12-20	0	0.141	0.138	0.141	0.139	0.145	1,814,000	258,996	0.1428	5.640	5.520	5.640	5.560	5.800	45,350	5.7110	0.71%
2021-12-17	0	0.140	0.140	0.142	0.140	0.145	1,100,000	154,212	0.1402	5.600	5.600	5.680	5.600	5.800	27,500	5.6077	-3.45%
2021-12-16	0	0.145	0.142	0.145	0.145	0.146	1,004,000	145,582	0.1450	5.800	5.680	5.800	5.800	5.840	25,100	5.8001	0.00%
2021-12-15	0	0.145	0.141	0.145	0.144	0.145	204,000	29,380	0.1440	5.800	5.640	5.800	5.760	5.800	5,100	5.7608	0.00%
2021-12-14	0	0.145	0.145	0.146	0.141	0.146	1,252,000	181,044	0.1446	5.800	5.800	5.840	5.640	5.840	31,300	5.7842	0.00%
2021-12-13	0	0.145	0.141	0.145	0.140	0.145	4,320,000	616,372	0.1427	5.800	5.640	5.800	5.600	5.800	108,000	5.7071	0.00%
2021-12-10	0	0.145	0.140	0.145	0.139	0.145	2,474,000	356,762	0.1442	5.800	5.600	5.800	5.560	5.800	61,850	5.7682	2.11%
2021-12-09	0	0.142	0.142	0.144	0.142	0.145	5,750,000	829,190	0.1442	5.680	5.680	5.760	5.680	5.800	143,750	5.7683	-1.39%
2021-12-08	0	0.144	0.144	0.145	0.139	0.144	1,420,000	199,672	0.1406	5.760	5.760	5.800	5.560	5.760	35,500	5.6246	0.00%
2021-12-07	0	0.144	0.139	0.144	0.137	0.145	776,000	111,880	0.1442	5.760	5.560	5.760	5.480	5.800	19,400	5.7670	3.60%
2021-12-06	0	0.139	0.139	0.145	0.139	0.145	5,952,000	851,874	0.1431	5.560	5.560	5.800	5.560	5.800	148,800	5.7250	-5.44%
2021-12-03	0	0.147	0.142	0.147	0.141	0.148	2,208,000	321,416	0.1456	5.880	5.680	5.880	5.640	5.920	55,200	5.8228	1.38%
2021-12-02	0	0.145	0.140	0.146	0.137	0.150	2,192,000	313,172	0.1429	5.800	5.600	5.840	5.480	6.000	54,800	5.7148	3.57%
2021-12-01	0	0.140	0.138	0.141	0.140	0.142	2,940,000	412,474	0.1403	5.600	5.520	5.640	5.600	5.680	73,500	5.6119	-2.10%
2021-11-30	0	0.143	0.141	0.145	0.135	0.156	4,994,000	709,892	0.1421	5.720	5.640	5.800	5.400	6.240	124,850	5.6860	2.14%
2021-11-29	0	0.140	0.139	0.140	0.138	0.142	1,696,000	237,056	0.1398	5.600	5.560	5.600	5.520	5.680	42,400	5.5909	-0.71%
2021-11-26	0	0.141	0.140	0.141	0.135	0.141	6,450,000	898,256	0.1393	5.640	5.600	5.640	5.400	5.640	161,250	5.5706	-0.70%
2021-11-25	0	0.142	0.137	0.143	0.138	0.143	2,856,000	400,154	0.1401	5.680	5.480	5.720	5.520	5.720	71,400	5.6044	1.43%
2021-11-24	0	0.140	0.139	0.142	0.139	0.147	9,784,000	1,378,534	0.1409	5.600	5.560	5.680	5.560	5.880	244,600	5.6359	-4.76%
2021-11-23	0	0.147	0.143	0.147	0.143	0.150	3,544,000	515,952	0.1456	5.880	5.720	5.880	5.720	6.000	88,600	5.8234	-2.65%
2021-11-22	0	0.151	0.149	0.151	0.151	0.152	512,000	77,590	0.1515	6.040	5.960	6.040	6.040	6.080	12,800	6.0617	-0.66%
2021-11-19	0	0.152	0.150	0.152	0.150	0.154	7,474,000	1,145,088	0.1532	6.080	6.000	6.080	6.000	6.160	186,850	6.1284	0.00%
2021-11-18	0	0.152	0.152	0.154	0.146	0.154	948,000	142,490	0.1503	6.080	6.080	6.160	5.840	6.160	23,700	6.0122	-0.65%
2021-11-17	0	0.153	0.151	0.153	0.147	0.153	9,890,000	1,483,721	0.1500	6.120	6.040	6.120	5.880	6.120	247,250	6.0009	-1.29%
2021-11-16	0	0.155	0.155	0.157	0.152	0.157	12,028,000	1,878,376	0.1562	6.200	6.200	6.280	6.080	6.280	300,700	6.2467	-1.90%
2021-11-15	0	0.158	0.156	0.158	0.156	0.163	4,060,000	643,290	0.1584	6.320	6.240	6.320	6.240	6.520	101,500	6.3378	-1.86%
2021-11-12	0	0.161	0.158	0.162	0.158	0.165	1,726,000	274,606	0.1591	6.440	6.320	6.480	6.320	6.600	43,150	6.3640	1.26%
2021-11-11	0	0.159	0.158	0.159	0.158	0.164	2,578,000	411,752	0.1597	6.360	6.320	6.360	6.320	6.560	64,450	6.3887	-3.05%
2021-11-10	0	0.164	0.164	0.166	0.159	0.166	1,728,000	281,218	0.1627	6.560	6.560	6.640	6.360	6.640	43,200	6.5097	-1.20%
2021-11-09	0	0.166	0.164	0.166	0.165	0.170	5,558,000	932,492	0.1678	6.640	6.560	6.640	6.600	6.800	138,950	6.7110	4.40%
2021-11-08	0	0.159	0.159	0.163	0.157	0.163	3,286,000	527,314	0.1605	6.360	6.360	6.520	6.280	6.520	82,150	6.4189	1.27%
2021-11-05	0	0.157	0.156	0.157	0.157	0.166	6,432,000	1,024,710	0.1593	6.280	6.240	6.280	6.280	6.640	160,800	6.3726	-2.48%
2021-11-04	0	0.161	0.161	0.167	0.158	0.168	1,254,000	202,484	0.1615	6.440	6.440	6.680	6.320	6.720	31,350	6.4588	-4.17%
2021-11-03	0	0.168	0.164	0.168	0.163	0.170	9,000,000	1,498,030	0.1664	6.720	6.560	6.720	6.520	6.800	225,000	6.6579	-1.18%
2021-11-02	0	0.170	0.169	0.170	0.166	0.173	4,840,000	821,456	0.1697	6.800	6.760	6.800	6.640	6.920	121,000	6.7889	0.59%
2021-11-01	0	0.169	0.166	0.169	0.163	0.171	8,316,000	1,398,024	0.1681	6.760	6.640	6.760	6.520	6.840	207,900	6.7245	-1.17%
2021-10-29	0	0.171	0.171	0.174	0.171	0.185	12,468,000	2,192,874	0.1759	6.840	6.840	6.960	6.840	7.400	311,700	7.0352	-3.93%
2021-10-28	0	0.178	0.178	0.181	0.173	0.187	38,616,000	6,948,304	0.1799	7.120	7.120	7.240	6.920	7.480	965,400	7.1973	0.00%
2021-10-27	0	0.178	0.177	0.178	0.167	0.182	23,214,000	4,082,648	0.1759	7.120	7.080	7.120	6.680	7.280	580,350	7.0348	2.30%
2021-10-26	0	0.174	0.173	0.175	0.163	0.177	29,876,000	5,113,184	0.1711	6.960	6.920	7.000	6.520	7.080	746,900	6.8459	3.57%
2021-10-25	0	0.168	0.165	0.168	0.151	0.170	25,092,000	4,073,226	0.1623	6.720	6.600	6.720	6.040	6.800	627,300	6.4933	8.39%
2021-10-22	0	0.155	0.154	0.155	0.147	0.160	12,300,000	1,891,046	0.1537	6.200	6.160	6.200	5.880	6.400	307,500	6.1497	5.44%
2021-10-21	0	0.147	0.144	0.147	0.141	0.148	11,568,000	1,679,036	0.1451	5.880	5.760	5.880	5.640	5.920	289,200	5.8058	2.08%
2021-10-20	0	0.144	0.143	0.144	0.141	0.149	18,120,000	2,617,890	0.1445	5.760	5.720	5.760	5.640	5.960	453,000	5.7790	1.41%
2021-10-19	0	0.142	0.141	0.142	0.141	0.145	4,248,000	605,774	0.1426	5.680	5.640	5.680	5.640	5.800	106,200	5.7041	1.43%
2021-10-18	0	0.140	0.138	0.140	0.138	0.145	8,342,000	1,168,574	0.1401	5.600	5.520	5.600	5.520	5.800	208,550	5.6033	0.00%
2021-10-15	0	0.140	0.141	0.142	0.135	0.149	6,726,000	951,440	0.1415	5.600	5.640	5.680	5.400	5.960	168,150	5.6583	-0.71%
2021-10-12	0	0.141	0.138	0.141	0.137	0.155	14,404,000	2,081,796	0.1445	5.640	5.520	5.640	5.480	6.200	360,100	5.7812	-9.03%
2021-10-11	0	0.155	0.151	0.155	0.151	0.162	16,328,000	2,541,246	0.1556	6.200	6.040	6.200	6.040	6.480	408,200	6.2255	-1.27%
2021-10-08	0	0.157	0.156	0.157	0.155	0.166	25,678,000	4,044,220	0.1575	6.280	6.240	6.280	6.200	6.640	641,950	6.2999	-5.42%
2021-10-07	0	0.166	0.164	0.166	0.155	0.173	51,704,000	8,470,606	0.1638	6.640	6.560	6.640	6.200	6.920	1,292,600	6.5532	-4.60%
2021-10-06	0	0.174	0.174	0.175	0.169	0.182	77,598,000	13,639,762	0.1758	6.960	6.960	7.000	6.760	7.280	1,939,950	7.0310	2.35%
2021-10-05	0	0.170	0.168	0.170	0.162	0.182	83,694,000	14,399,226	0.1720	6.800	6.720	6.800	6.480	7.280	2,092,350	6.8818	-2.86%
2021-10-04	0	0.175	0.175	0.178	0.112	0.187	356,634,000	57,537,038	0.1613	7.000	7.000	7.120	4.480	7.480	8,915,850	6.4533	62.04%
2021-09-30	0	0.108	0.108	0.110	0.107	0.111	4,464,000	485,596	0.1088	4.320	4.320	4.400	4.280	4.440	111,600	4.3512	2.86%
2021-09-29	0	0.105	0.105	0.106	0.104	0.110	2,910,000	306,732	0.1054	4.200	4.200	4.240	4.160	4.400	72,750	4.2162	-4.55%
2021-09-28	0	0.110	0.109	0.110	0.106	0.111	2,951,000	320,318	0.1085	4.400	4.360	4.400	4.240	4.440	73,775	4.3418	3.77%
2021-09-27	0	0.106	0.106	0.107	0.104	0.108	1,432,000	150,682	0.1052	4.240	4.240	4.280	4.160	4.320	35,800	4.2090	0.95%
2021-09-24	0	0.105	0.105	0.106	0.105	0.109	2,978,000	317,840	0.1067	4.200	4.200	4.240	4.200	4.360	74,450	4.2692	-3.67%
2021-09-23	0	0.109	0.108	0.109	0.107	0.111	2,000,000	217,170	0.1086	4.360	4.320	4.360	4.280	4.440	50,000	4.3434	1.87%
2021-09-21	0	0.107	0.105	0.107	0.106	0.108	640,000	67,880	0.1061	4.280	4.200	4.280	4.240	4.320	16,000	4.2425	-1.83%
2021-09-20	0	0.109	0.108	0.110	0.109	0.111	2,966,000	326,046	0.1099	4.360	4.320	4.400	4.360	4.440	74,150	4.3971	-1.80%
2021-09-17	0	0.111	0.111	0.113	0.110	0.116	12,194,000	1,379,520	0.1131	4.440	4.440	4.520	4.400	4.640	304,850	4.5252	-4.31%
2021-09-16	0	0.116	0.114	0.116	0.112	0.121	19,218,000	2,232,294	0.1162	4.640	4.560	4.640	4.480	4.840	480,450	4.6463	1.75%
2021-09-15	0	0.114	0.111	0.114	0.110	0.117	4,338,000	484,586	0.1117	4.560	4.440	4.560	4.400	4.680	108,450	4.4683	0.00%
2021-09-14	0	0.114	0.114	0.115	0.114	0.123	15,422,000	1,803,412	0.1169	4.560	4.560	4.600	4.560	4.920	385,550	4.6775	-3.39%
2021-09-13	0	0.118	0.117	0.120	0.105	0.120	38,436,000	4,356,466	0.1133	4.720	4.680	4.800	4.200	4.800	960,900	4.5337	10.28%
2021-09-10	0	0.107	0.105	0.108	0.100	0.107	31,594,000	3,317,834	0.1050	4.280	4.200	4.320	4.000	4.280	789,850	4.2006	4.90%
2021-09-09	0	0.102	0.100	0.103	0.100	0.104	5,716,047	585,805	0.1025	4.080	4.000	4.120	4.000	4.160	142,901	4.0994	-0.97%
2021-09-08	0	0.103	0.102	0.104	0.101	0.106	22,966,000	2,404,918	0.1047	4.120	4.080	4.160	4.040	4.240	574,150	4.1887	-0.96%
2021-09-07	0	0.104	0.104	0.105	0.104	0.106	6,020,000	630,696	0.1048	4.160	4.160	4.200	4.160	4.240	150,500	4.1907	0.00%
2021-09-06	0	0.104	0.104	0.105	0.103	0.108	9,984,000	1,054,758	0.1056	4.160	4.160	4.200	4.120	4.320	249,600	4.2258	-0.95%
2021-09-03	0	0.105	0.103	0.105	0.103	0.105	2,324,000	242,630	0.1044	4.200	4.120	4.200	4.120	4.200	58,100	4.1761	0.96%
2021-09-02	0	0.104	0.103	0.104	0.103	0.109	2,520,000	268,102	0.1064	4.160	4.120	4.160	4.120	4.360	63,000	4.2556	-3.70%
2021-09-01	0	0.108	0.105	0.108	-	-	0	0	-	4.320	4.200	4.320	-	-	0	-	0.00%
2021-08-31	0	0.108	0.106	0.108	0.106	0.109	202,000	21,418	0.1060	4.320	4.240	4.320	4.240	4.360	5,050	4.2412	0.00%
2021-08-30	0	0.108	0.108	0.110	0.104	0.112	3,476,000	378,876	0.1090	4.320	4.320	4.400	4.160	4.480	86,900	4.3599	0.93%
2021-08-27	0	0.107	0.103	0.107	0.103	0.114	4,640,000	493,396	0.1063	4.280	4.120	4.280	4.120	4.560	116,000	4.2534	-0.93%
2021-08-26	0	0.108	0.106	0.108	0.103	0.109	682,000	71,976	0.1055	4.320	4.240	4.320	4.120	4.360	17,050	4.2215	1.89%
2021-08-25	0	0.106	0.104	0.106	0.104	0.108	1,504,000	158,652	0.1055	4.240	4.160	4.240	4.160	4.320	37,600	4.2195	0.95%
2021-08-24	0	0.105	0.101	0.105	0.100	0.105	3,534,000	357,906	0.1013	4.200	4.040	4.200	4.000	4.200	88,350	4.0510	5.00%
2021-08-23	0	0.100	0.099	0.101	0.098	0.105	5,052,000	518,444	0.1026	4.000	3.960	4.040	3.920	4.200	126,300	4.1049	-0.99%
2021-08-20	0	0.101	0.099	0.101	0.097	0.102	1,296,000	129,062	0.0996	4.040	3.960	4.040	3.880	4.080	32,400	3.9834	-0.98%
2021-08-19	0	0.102	0.100	0.102	0.100	0.105	514,000	52,668	0.1025	4.080	4.000	4.080	4.000	4.200	12,850	4.0987	-2.86%
2021-08-18	0	0.105	0.103	0.105	0.104	0.106	3,712,000	387,510	0.1044	4.200	4.120	4.200	4.160	4.240	92,800	4.1758	0.96%
2021-08-17	0	0.104	0.101	0.104	0.101	0.106	1,942,000	198,384	0.1022	4.160	4.040	4.160	4.040	4.240	48,550	4.0862	-1.89%
2021-08-16	0	0.106	0.104	0.106	0.101	0.107	3,104,000	326,970	0.1053	4.240	4.160	4.240	4.040	4.280	77,600	4.2135	0.95%
2021-08-13	0	0.105	0.104	0.105	0.103	0.107	4,040,000	424,148	0.1050	4.200	4.160	4.200	4.120	4.280	101,000	4.1995	-1.87%
2021-08-12	0	0.107	0.104	0.107	0.104	0.113	13,182,000	1,429,726	0.1085	4.280	4.160	4.280	4.160	4.520	329,550	4.3384	1.90%
2021-08-11	0	0.105	0.105	0.106	0.093	0.126	51,148,000	5,706,518	0.1116	4.200	4.200	4.240	3.720	5.040	1,278,700	4.4627	17.98%
2021-08-10	0	0.089	0.087	0.089	0.082	0.094	8,934,000	792,050	0.0887	3.560	3.480	3.560	3.280	3.760	223,350	3.5462	-4.30%
2021-08-09	0	0.093	0.093	0.094	0.091	0.096	1,704,000	157,686	0.0925	3.720	3.720	3.760	3.640	3.840	42,600	3.7015	-2.11%
2021-08-06	0	0.095	0.092	0.096	0.093	0.097	2,956,000	279,336	0.0945	3.800	3.680	3.840	3.720	3.880	73,900	3.7799	3.26%
2021-08-05	0	0.092	0.092	0.094	0.092	0.097	724,000	67,786	0.0936	3.680	3.680	3.760	3.680	3.880	18,100	3.7451	-1.08%
2021-08-04	0	0.093	0.093	0.094	0.090	0.094	2,892,000	264,144	0.0913	3.720	3.720	3.760	3.600	3.760	72,300	3.6534	-1.06%
2021-08-03	0	0.094	0.092	0.094	0.092	0.098	50,000	4,756	0.0951	3.760	3.680	3.760	3.680	3.920	1,250	3.8048	0.00%
2021-08-02	0	0.094	0.092	0.095	0.091	0.097	1,528,000	144,068	0.0943	3.760	3.680	3.800	3.640	3.880	38,200	3.7714	-2.08%
2021-07-30	0	0.096	0.094	0.096	0.094	0.100	1,274,000	122,690	0.0963	3.840	3.760	3.840	3.760	4.000	31,850	3.8521	-1.03%
2021-07-29	0	0.097	0.097	0.098	0.096	0.103	18,250,000	1,802,626	0.0988	3.880	3.880	3.920	3.840	4.120	456,250	3.9510	-2.02%
2021-07-28	0	0.099	0.097	0.100	0.096	0.099	1,826,000	176,354	0.0966	3.960	3.880	4.000	3.840	3.960	45,650	3.8632	0.00%
2021-07-27	0	0.099	0.097	0.099	0.097	0.105	3,334,000	334,654	0.1004	3.960	3.880	3.960	3.880	4.200	83,350	4.0150	-5.71%
2021-07-26	0	0.105	0.104	0.105	0.104	0.109	420,000	44,338	0.1056	4.200	4.160	4.200	4.160	4.360	10,500	4.2227	-0.94%
2021-07-23	0	0.106	0.106	0.107	0.104	0.111	1,632,000	172,062	0.1054	4.240	4.240	4.280	4.160	4.440	40,800	4.2172	-1.85%
2021-07-22	0	0.108	0.108	0.109	0.108	0.113	2,470,000	272,902	0.1105	4.320	4.320	4.360	4.320	4.520	61,750	4.4195	0.93%
2021-07-21	0	0.107	0.107	0.109	0.107	0.110	800,000	85,622	0.1070	4.280	4.280	4.360	4.280	4.400	20,000	4.2811	0.00%
2021-07-20	0	0.107	0.107	0.110	0.107	0.110	324,000	34,994	0.1080	4.280	4.280	4.400	4.280	4.400	8,100	4.3202	-0.93%
2021-07-19	0	0.108	0.108	0.110	0.108	0.113	224,000	24,798	0.1107	4.320	4.320	4.400	4.320	4.520	5,600	4.4282	-4.42%
2021-07-16	0	0.113	0.110	0.113	0.109	0.120	8,422,000	935,862	0.1111	4.520	4.400	4.520	4.360	4.800	210,550	4.4448	0.00%
2021-07-15	0	0.113	0.113	0.116	0.113	0.117	436,000	49,524	0.1136	4.520	4.520	4.640	4.520	4.680	10,900	4.5435	-3.42%
2021-07-14	0	0.117	0.115	0.117	0.112	0.117	1,604,000	186,422	0.1162	4.680	4.600	4.680	4.480	4.680	40,100	4.6489	2.63%
2021-07-13	0	0.114	0.111	0.115	0.107	0.117	2,940,000	326,506	0.1111	4.560	4.440	4.600	4.280	4.680	73,500	4.4423	0.00%
2021-07-12	0	0.114	0.112	0.114	0.112	0.119	1,314,000	153,648	0.1169	4.560	4.480	4.560	4.480	4.760	32,850	4.6773	0.88%
2021-07-09	0	0.113	0.109	0.113	0.108	0.113	614,000	68,270	0.1112	4.520	4.360	4.520	4.320	4.520	15,350	4.4476	0.00%
2021-07-08	0	0.113	0.109	0.113	0.109	0.117	1,246,000	140,490	0.1128	4.520	4.360	4.520	4.360	4.680	31,150	4.5101	3.67%
2021-07-07	0	0.109	0.110	0.116	0.109	0.115	224,000	25,656	0.1145	4.360	4.400	4.640	4.360	4.600	5,600	4.5814	-5.22%
2021-07-06	0	0.115	0.111	0.115	0.115	0.118	8,896,000	1,031,594	0.1160	4.600	4.440	4.600	4.600	4.720	222,400	4.6385	-0.86%
2021-07-05	0	0.116	0.115	0.116	0.113	0.118	3,428,000	394,858	0.1152	4.640	4.600	4.640	4.520	4.720	85,700	4.6074	-1.69%
2021-07-02	0	0.118	0.116	0.118	0.114	0.121	3,458,000	408,270	0.1181	4.720	4.640	4.720	4.560	4.840	86,450	4.7226	0.00%
2021-06-30	0	0.118	0.115	0.117	0.114	0.121	3,658,000	432,430	0.1182	4.720	4.600	4.680	4.560	4.840	91,450	4.7286	2.61%
2021-06-29	0	0.115	0.115	0.116	0.107	0.119	8,338,000	957,526	0.1148	4.600	4.600	4.640	4.280	4.760	208,450	4.5936	4.55%
2021-06-28	0	0.110	0.107	0.110	0.104	0.110	1,348,000	144,014	0.1068	4.400	4.280	4.400	4.160	4.400	33,700	4.2734	4.76%
2021-06-25	0	0.105	0.104	0.105	0.095	0.106	6,834,000	695,258	0.1017	4.200	4.160	4.200	3.800	4.240	170,850	4.0694	-1.87%
2021-06-24	0	0.107	0.105	0.107	0.105	0.112	2,002,000	214,126	0.1070	4.280	4.200	4.280	4.200	4.480	50,050	4.2782	-3.60%
2021-06-23	0	0.111	0.111	0.112	0.109	0.112	2,734,000	302,278	0.1106	4.440	4.440	4.480	4.360	4.480	68,350	4.4225	1.83%
2021-06-22	0	0.109	0.109	0.110	0.109	0.115	2,022,000	223,238	0.1104	4.360	4.360	4.400	4.360	4.600	50,550	4.4162	-4.39%
2021-06-21	0	0.114	0.111	0.114	0.111	0.120	5,842,000	659,414	0.1129	4.560	4.440	4.560	4.440	4.800	146,050	4.5150	0.88%
2021-06-18	0	0.113	0.113	0.114	0.109	0.118	10,798,000	1,235,966	0.1145	4.520	4.520	4.560	4.360	4.720	269,950	4.5785	2.73%
2021-06-17	0	0.110	0.109	0.111	0.110	0.130	37,734,000	4,607,618	0.1221	4.400	4.360	4.440	4.400	5.200	943,350	4.8843	-5.98%
2021-06-16	0	0.117	0.116	0.117	0.100	0.119	58,294,000	6,608,713	0.1134	4.680	4.640	4.680	4.000	4.760	1,457,350	4.5347	12.50%
2021-06-15	0	0.104	0.104	0.105	0.082	0.109	39,364,000	3,842,918	0.0976	4.160	4.160	4.200	3.280	4.360	984,100	3.9050	22.35%
2021-06-11	0	0.085	0.083	0.085	0.082	0.086	2,560,000	213,738	0.0835	3.400	3.320	3.400	3.280	3.440	64,000	3.3397	-1.16%
2021-06-10	0	0.086	0.085	0.087	0.085	0.088	5,684,000	491,542	0.0865	3.440	3.400	3.480	3.400	3.520	142,100	3.4591	2.38%
2021-06-09	0	0.084	0.083	0.085	0.084	0.086	2,862,000	242,840	0.0848	3.360	3.320	3.400	3.360	3.440	71,550	3.3940	-2.33%
2021-06-08	0	0.086	0.085	0.087	0.085	0.088	3,126,000	269,570	0.0862	3.440	3.400	3.480	3.400	3.520	78,150	3.4494	0.00%
2021-06-07	0	0.086	0.086	0.087	0.085	0.090	7,072,500	608,491	0.0860	3.440	3.440	3.480	3.400	3.600	176,812	3.4414	-4.44%
2021-06-04	0	0.090	0.088	0.090	0.088	0.090	2,266,500	201,718	0.0890	3.600	3.520	3.600	3.520	3.600	56,662	3.5600	0.00%
2021-06-03	0	0.090	0.089	0.090	0.089	0.092	4,270,000	385,410	0.0903	3.600	3.560	3.600	3.560	3.680	106,750	3.6104	0.00%
2021-06-02	0	0.090	0.090	0.092	0.089	0.093	3,598,000	325,244	0.0904	3.600	3.600	3.680	3.560	3.720	89,950	3.6158	-2.17%
2021-06-01	0	0.092	0.090	0.092	0.091	0.092	1,694,000	155,146	0.0916	3.680	3.600	3.680	3.640	3.680	42,350	3.6634	0.00%
2021-05-31	0	0.092	0.092	0.093	0.091	0.096	834,000	77,538	0.0930	3.680	3.680	3.720	3.640	3.840	20,850	3.7188	0.00%
2021-05-28	0	0.092	0.090	0.092	0.089	0.097	4,492,000	414,902	0.0924	3.680	3.600	3.680	3.560	3.880	112,300	3.6946	1.10%
2021-05-27	0	0.091	0.091	0.092	0.090	0.098	4,240,000	393,180	0.0927	3.640	3.640	3.680	3.600	3.920	106,000	3.7092	-6.19%
2021-05-26	0	0.097	0.095	0.097	0.094	0.097	1,002,000	95,586	0.0954	3.880	3.800	3.880	3.760	3.880	25,050	3.8158	1.04%
2021-05-25	0	0.096	0.095	0.096	0.092	0.097	1,714,000	161,086	0.0940	3.840	3.800	3.840	3.680	3.880	42,850	3.7593	-1.03%
2021-05-24	0	0.097	0.094	0.097	0.091	0.100	8,794,000	833,906	0.0948	3.880	3.760	3.880	3.640	4.000	219,850	3.7931	-1.02%
2021-05-21	0	0.098	0.097	0.098	0.097	0.100	1,472,000	144,344	0.0981	3.920	3.880	3.920	3.880	4.000	36,800	3.9224	-2.00%
2021-05-20	0	0.100	0.099	0.100	0.099	0.101	4,118,000	411,622	0.1000	4.000	3.960	4.000	3.960	4.040	102,950	3.9983	2.04%
2021-05-18	0	0.098	0.098	0.099	0.095	0.100	5,000,000	488,700	0.0977	3.920	3.920	3.960	3.800	4.000	125,000	3.9096	-2.00%
2021-05-17	0	0.100	0.099	0.100	0.097	0.101	1,678,000	167,272	0.0997	4.000	3.960	4.000	3.880	4.040	41,950	3.9874	-0.99%
2021-05-14	0	0.101	0.101	0.102	0.100	0.101	1,540,000	155,532	0.1010	4.040	4.040	4.080	4.000	4.040	38,500	4.0398	0.00%
2021-05-13	0	0.101	0.099	0.101	0.099	0.101	310,000	31,304	0.1010	4.040	3.960	4.040	3.960	4.040	7,750	4.0392	1.00%
2021-05-12	0	0.100	0.100	0.101	0.099	0.101	766,000	76,518	0.0999	4.000	4.000	4.040	3.960	4.040	19,150	3.9957	1.01%
2021-05-11	0	0.099	0.099	0.100	0.097	0.099	608,000	59,750	0.0983	3.960	3.960	4.000	3.880	3.960	15,200	3.9309	-1.00%
2021-05-10	0	0.100	0.098	0.100	0.098	0.101	988,000	98,668	0.0999	4.000	3.920	4.000	3.920	4.040	24,700	3.9947	-0.99%
2021-05-07	0	0.101	0.101	0.102	0.101	0.102	262,000	26,468	0.1010	4.040	4.040	4.080	4.040	4.080	6,550	4.0409	0.00%
2021-05-06	0	0.101	0.100	0.101	0.100	0.101	1,094,000	110,492	0.1010	4.040	4.000	4.040	4.000	4.040	27,350	4.0399	0.00%
2021-05-05	0	0.101	0.100	0.101	0.100	0.102	1,522,000	153,578	0.1009	4.040	4.000	4.040	4.000	4.080	38,050	4.0362	0.00%
2021-05-04	0	0.101	0.101	0.102	0.098	0.102	1,842,000	184,908	0.1004	4.040	4.040	4.080	3.920	4.080	46,050	4.0154	2.02%
2021-05-03	0	0.099	0.098	0.099	0.097	0.100	1,812,000	178,360	0.0984	3.960	3.920	3.960	3.880	4.000	45,300	3.9373	0.00%
2021-04-30	0	0.099	0.099	0.100	0.099	0.102	1,094,000	108,648	0.0993	3.960	3.960	4.000	3.960	4.080	27,350	3.9725	-2.94%
2021-04-29	0	0.102	0.100	0.102	0.100	0.102	3,014,000	304,648	0.1011	4.080	4.000	4.080	4.000	4.080	75,350	4.0431	2.00%
2021-04-28	0	0.100	0.100	0.102	0.098	0.104	6,642,000	670,156	0.1009	4.000	4.000	4.080	3.920	4.160	166,050	4.0359	0.00%
2021-04-27	0	0.100	0.100	0.102	0.100	0.103	8,686,000	871,736	0.1004	4.000	4.000	4.080	4.000	4.120	217,150	4.0144	-0.99%
2021-04-26	0	0.101	0.100	0.103	0.100	0.103	312,000	31,952	0.1024	4.040	4.000	4.120	4.000	4.120	7,800	4.0964	-1.94%
2021-04-23	0	0.103	0.102	0.104	0.099	0.104	3,278,000	332,686	0.1015	4.120	4.080	4.160	3.960	4.160	81,950	4.0596	3.00%
2021-04-22	0	0.100	0.100	0.102	0.100	0.103	1,106,000	110,914	0.1003	4.000	4.000	4.080	4.000	4.120	27,650	4.0114	-0.99%
2021-04-21	0	0.101	0.101	0.103	0.100	0.104	3,658,000	375,958	0.1028	4.040	4.040	4.120	4.000	4.160	91,450	4.1111	-1.94%
2021-04-20	0	0.103	0.101	0.103	0.100	0.105	2,952,000	298,646	0.1012	4.120	4.040	4.120	4.000	4.200	73,800	4.0467	0.98%
2021-04-19	0	0.102	0.102	0.103	0.098	0.104	868,000	88,544	0.1020	4.080	4.080	4.120	3.920	4.160	21,700	4.0804	7.37%
2021-04-16	0	0.095	0.098	0.106	0.095	0.106	1,854,000	191,676	0.1034	3.800	3.920	4.240	3.800	4.240	46,350	4.1354	-5.94%
2021-04-15	0	0.101	0.101	0.102	0.101	0.105	1,100,000	113,694	0.1034	4.040	4.040	4.080	4.040	4.200	27,500	4.1343	1.00%
2021-04-14	0	0.100	0.100	0.104	0.099	0.104	1,526,000	158,508	0.1039	4.000	4.000	4.160	3.960	4.160	38,150	4.1549	-0.99%
2021-04-13	0	0.101	0.100	0.101	0.099	0.102	982,000	98,282	0.1001	4.040	4.000	4.040	3.960	4.080	24,550	4.0033	-0.98%
2021-04-12	0	0.102	0.098	0.102	0.098	0.102	3,172,000	314,490	0.0991	4.080	3.920	4.080	3.920	4.080	79,300	3.9658	2.00%
2021-04-09	0	0.100	0.100	0.101	0.099	0.104	5,386,000	542,742	0.1008	4.000	4.000	4.040	3.960	4.160	134,650	4.0308	-2.91%
2021-04-08	0	0.103	0.103	0.104	0.102	0.104	1,576,000	162,958	0.1034	4.120	4.120	4.160	4.080	4.160	39,400	4.1360	0.98%
2021-04-07	0	0.102	0.101	0.103	0.100	0.103	2,788,000	282,098	0.1012	4.080	4.040	4.120	4.000	4.120	69,700	4.0473	0.99%
2021-04-01	0	0.101	0.101	0.104	0.101	0.103	1,148,000	117,112	0.1020	4.040	4.040	4.160	4.040	4.120	28,700	4.0806	0.00%
2021-03-31	0	0.101	0.101	0.102	0.100	0.102	6,178,000	622,808	0.1008	4.040	4.040	4.080	4.000	4.080	154,450	4.0324	-2.88%
2021-03-30	0	0.104	0.101	0.104	0.100	0.104	14,186,000	1,438,866	0.1014	4.160	4.040	4.160	4.000	4.160	354,650	4.0571	1.96%
2021-03-29	0	0.102	0.100	0.102	0.098	0.108	14,526,000	1,475,266	0.1016	4.080	4.000	4.080	3.920	4.320	363,150	4.0624	-6.42%
2021-03-26	0	0.109	0.107	0.109	0.107	0.115	5,082,000	566,470	0.1115	4.360	4.280	4.360	4.280	4.600	127,050	4.4586	0.93%
2021-03-25	0	0.108	0.106	0.108	0.098	0.111	8,760,000	912,104	0.1041	4.320	4.240	4.320	3.920	4.440	219,000	4.1649	-1.82%
2021-03-24	0	0.110	0.110	0.112	0.110	0.113	558,000	61,386	0.1100	4.400	4.400	4.480	4.400	4.520	13,950	4.4004	-1.79%
2021-03-23	0	0.112	0.111	0.112	0.111	0.113	1,830,000	204,640	0.1118	4.480	4.440	4.480	4.440	4.520	45,750	4.4730	0.90%
2021-03-22	0	0.111	0.111	0.114	0.111	0.114	42,000	4,764	0.1134	4.440	4.440	4.560	4.440	4.560	1,050	4.5371	-2.63%
2021-03-19	0	0.114	0.114	0.115	0.113	0.114	1,896,000	214,840	0.1133	4.560	4.560	4.600	4.520	4.560	47,400	4.5325	0.88%
2021-03-18	0	0.113	0.109	0.113	0.109	0.117	4,216,000	471,186	0.1118	4.520	4.360	4.520	4.360	4.680	105,400	4.4705	-1.74%
2021-03-17	0	0.115	0.114	0.115	0.112	0.115	4,482,000	509,248	0.1136	4.600	4.560	4.600	4.480	4.600	112,050	4.5448	0.00%
2021-03-16	0	0.115	0.114	0.115	0.113	0.117	3,576,000	412,302	0.1153	4.600	4.560	4.600	4.520	4.680	89,400	4.6119	1.77%
2021-03-15	0	0.113	0.113	0.117	0.111	0.117	176,000	19,960	0.1134	4.520	4.520	4.680	4.440	4.680	4,400	4.5364	-1.74%
2021-03-12	0	0.115	0.112	0.116	0.111	0.116	1,884,000	209,906	0.1114	4.600	4.480	4.640	4.440	4.640	47,100	4.4566	3.60%
2021-03-11	0	0.111	0.111	0.112	0.109	0.114	1,496,000	166,472	0.1113	4.440	4.440	4.480	4.360	4.560	37,400	4.4511	0.00%
2021-03-10	0	0.111	0.111	0.113	0.110	0.112	324,000	35,878	0.1107	4.440	4.440	4.520	4.400	4.480	8,100	4.4294	-0.89%
2021-03-09	0	0.112	0.112	0.113	0.107	0.113	5,268,000	574,122	0.1090	4.480	4.480	4.520	4.280	4.520	131,700	4.3593	-3.45%
2021-03-08	0	0.116	0.112	0.116	0.111	0.117	7,878,000	896,772	0.1138	4.640	4.480	4.640	4.440	4.680	196,950	4.5533	-1.69%
2021-03-05	0	0.118	0.114	0.118	0.115	0.120	3,082,000	361,210	0.1172	4.720	4.560	4.720	4.600	4.800	77,050	4.6880	0.85%
2021-03-04	0	0.117	0.117	0.119	0.116	0.119	2,952,000	348,634	0.1181	4.680	4.680	4.760	4.640	4.760	73,800	4.7240	-1.68%
2021-03-03	0	0.119	0.116	0.119	0.115	0.119	1,694,000	198,326	0.1171	4.760	4.640	4.760	4.600	4.760	42,350	4.6830	2.59%
2021-03-02	0	0.116	0.116	0.117	0.116	0.117	208,000	24,150	0.1161	4.640	4.640	4.680	4.640	4.680	5,200	4.6442	-0.85%
2021-03-01	0	0.117	0.115	0.118	0.114	0.117	2,448,000	281,012	0.1148	4.680	4.600	4.720	4.560	4.680	61,200	4.5917	0.86%
2021-02-26	0	0.116	0.116	0.118	0.115	0.118	2,072,000	242,330	0.1170	4.640	4.640	4.720	4.600	4.720	51,800	4.6782	-1.69%
2021-02-25	0	0.118	0.118	0.120	0.114	0.121	5,628,000	668,538	0.1188	4.720	4.720	4.800	4.560	4.840	140,700	4.7515	1.72%
2021-02-24	0	0.116	0.115	0.116	0.114	0.120	882,000	102,978	0.1168	4.640	4.600	4.640	4.560	4.800	22,050	4.6702	-1.69%
2021-02-23	0	0.118	0.118	0.119	0.115	0.119	2,176,000	254,982	0.1172	4.720	4.720	4.760	4.600	4.760	54,400	4.6872	-0.84%
2021-02-22	0	0.119	0.118	0.119	0.118	0.122	5,778,000	694,154	0.1201	4.760	4.720	4.760	4.720	4.880	144,450	4.8055	4.39%
2021-02-19	0	0.114	0.114	0.115	0.114	0.119	1,116,000	127,322	0.1141	4.560	4.560	4.600	4.560	4.760	27,900	4.5635	-2.56%
2021-02-18	0	0.117	0.115	0.117	0.114	0.119	5,112,000	597,010	0.1168	4.680	4.600	4.680	4.560	4.760	127,800	4.6714	-0.85%
2021-02-17	0	0.118	0.117	0.118	0.112	0.118	6,114,000	700,710	0.1146	4.720	4.680	4.720	4.480	4.720	152,850	4.5843	4.42%
2021-02-16	0	0.113	0.109	0.113	0.108	0.117	8,164,000	906,598	0.1110	4.520	4.360	4.520	4.320	4.680	204,100	4.4419	-2.59%
2021-02-11	0	0.116	0.111	0.116	0.109	0.116	2,442,000	268,792	0.1101	4.640	4.440	4.640	4.360	4.640	61,050	4.4028	8.41%
2021-02-10	0	0.107	0.107	0.109	0.107	0.115	16,764,000	1,846,944	0.1102	4.280	4.280	4.360	4.280	4.600	419,100	4.4069	-7.76%
2021-02-09	0	0.116	0.114	0.116	0.107	0.119	5,778,000	664,332	0.1150	4.640	4.560	4.640	4.280	4.760	144,450	4.5990	4.50%
2021-02-08	0	0.111	0.108	0.110	0.108	0.112	9,704,000	1,064,044	0.1097	4.440	4.320	4.400	4.320	4.480	242,600	4.3860	-2.63%
2021-02-05	0	0.114	0.114	0.115	0.112	0.117	3,356,000	382,356	0.1139	4.560	4.560	4.600	4.480	4.680	83,900	4.5573	-0.87%
2021-02-04	0	0.115	0.115	0.116	0.111	0.116	10,666,000	1,207,692	0.1132	4.600	4.600	4.640	4.440	4.640	266,650	4.5291	-0.86%
2021-02-03	0	0.116	0.112	0.116	0.110	0.118	3,588,000	408,738	0.1139	4.640	4.480	4.640	4.400	4.720	89,700	4.5567	3.57%
2021-02-02	0	0.112	0.112	0.113	0.108	0.116	2,714,000	302,374	0.1114	4.480	4.480	4.520	4.320	4.640	67,850	4.4565	5.66%
2021-02-01	0	0.106	0.106	0.108	0.102	0.112	4,060,000	431,636	0.1063	4.240	4.240	4.320	4.080	4.480	101,500	4.2526	-0.93%
2021-01-29	0	0.107	0.107	0.109	0.107	0.112	2,372,000	258,432	0.1090	4.280	4.280	4.360	4.280	4.480	59,300	4.3580	-2.73%
2021-01-28	0	0.110	0.109	0.110	0.110	0.113	1,694,000	187,862	0.1109	4.400	4.360	4.400	4.400	4.520	42,350	4.4359	-2.65%
2021-01-27	0	0.113	0.113	0.114	0.112	0.116	1,958,000	222,168	0.1135	4.520	4.520	4.560	4.480	4.640	48,950	4.5387	0.89%
2021-01-26	0	0.112	0.112	0.114	0.112	0.116	5,598,000	638,178	0.1140	4.480	4.480	4.560	4.480	4.640	139,950	4.5600	-2.61%
2021-01-25	0	0.115	0.114	0.116	0.110	0.118	8,122,000	933,478	0.1149	4.600	4.560	4.640	4.400	4.720	203,050	4.5973	2.68%
2021-01-22	0	0.112	0.112	0.115	0.111	0.115	12,848,000	1,456,238	0.1133	4.480	4.480	4.600	4.440	4.600	321,200	4.5337	-1.75%
2021-01-21	0	0.114	0.113	0.114	0.113	0.118	12,138,000	1,395,248	0.1149	4.560	4.520	4.560	4.520	4.720	303,450	4.5980	-2.56%
2021-01-20	0	0.117	0.116	0.117	0.115	0.119	8,052,000	940,224	0.1168	4.680	4.640	4.680	4.600	4.760	201,300	4.6708	-0.85%
2021-01-19	0	0.118	0.118	0.120	0.117	0.120	6,116,000	721,274	0.1179	4.720	4.720	4.800	4.680	4.800	152,900	4.7173	-1.67%
2021-01-18	0	0.120	0.119	0.123	0.117	0.120	3,392,000	403,672	0.1190	4.800	4.760	4.920	4.680	4.800	84,800	4.7603	-0.83%
2021-01-15	0	0.121	0.120	0.121	0.121	0.123	6,978,000	846,458	0.1213	4.840	4.800	4.840	4.840	4.920	174,450	4.8522	-0.82%
2021-01-14	0	0.122	0.122	0.123	0.121	0.127	6,026,000	745,802	0.1238	4.880	4.880	4.920	4.840	5.080	150,650	4.9506	0.00%
2021-01-13	0	0.122	0.122	0.124	0.121	0.122	1,680,000	203,380	0.1211	4.880	4.880	4.960	4.840	4.880	42,000	4.8424	0.83%
2021-01-12	0	0.121	0.121	0.126	0.121	0.126	2,478,000	301,126	0.1215	4.840	4.840	5.040	4.840	5.040	61,950	4.8608	-1.63%
2021-01-11	0	0.123	0.123	0.124	0.121	0.124	2,520,000	309,896	0.1230	4.920	4.920	4.960	4.840	4.960	63,000	4.9190	0.00%
2021-01-08	0	0.123	0.123	0.125	0.123	0.127	3,034,000	374,782	0.1235	4.920	4.920	5.000	4.920	5.080	75,850	4.9411	-3.15%
2021-01-07	0	0.127	0.126	0.128	0.123	0.128	1,056,000	132,376	0.1254	5.080	5.040	5.120	4.920	5.120	26,400	5.0142	0.79%
2021-01-06	0	0.126	0.126	0.130	0.126	0.130	3,818,000	488,818	0.1280	5.040	5.040	5.200	5.040	5.200	95,450	5.1212	-2.33%
2021-01-05	0	0.129	0.125	0.129	0.125	0.130	1,778,000	228,098	0.1283	5.160	5.000	5.160	5.000	5.200	44,450	5.1316	1.57%
2021-01-04	0	0.127	0.125	0.127	0.124	0.130	3,196,000	398,836	0.1248	5.080	5.000	5.080	4.960	5.200	79,900	4.9917	-0.78%
2020-12-31	0	0.128	0.128	0.129	0.124	0.130	3,554,000	454,340	0.1278	5.120	5.120	5.160	4.960	5.200	88,850	5.1136	3.23%
2020-12-30	0	0.124	0.122	0.124	0.118	0.124	1,738,000	211,710	0.1218	4.960	4.880	4.960	4.720	4.960	43,450	4.8725	3.33%
2020-12-29	0	0.120	0.120	0.121	0.117	0.120	1,498,000	178,572	0.1192	4.800	4.800	4.840	4.680	4.800	37,450	4.7683	1.69%
2020-12-28	0	0.118	0.118	0.119	0.117	0.124	6,382,000	761,906	0.1194	4.720	4.720	4.760	4.680	4.960	159,550	4.7753	-0.84%
2020-12-24	0	0.119	0.118	0.119	0.118	0.122	1,048,000	125,396	0.1197	4.760	4.720	4.760	4.720	4.880	26,200	4.7861	1.71%
2020-12-23	0	0.117	0.117	0.120	0.117	0.119	476,000	56,166	0.1180	4.680	4.680	4.800	4.680	4.760	11,900	4.7198	-1.68%
2020-12-22	0	0.119	0.117	0.119	0.116	0.121	1,118,000	131,016	0.1172	4.760	4.680	4.760	4.640	4.840	27,950	4.6875	-0.83%
2020-12-21	0	0.120	0.120	0.121	0.119	0.123	1,610,000	192,026	0.1193	4.800	4.800	4.840	4.760	4.920	40,250	4.7708	0.84%
2020-12-18	0	0.119	0.118	0.119	0.119	0.123	2,390,000	285,690	0.1195	4.760	4.720	4.760	4.760	4.920	59,750	4.7814	-1.65%
2020-12-17	0	0.121	0.121	0.123	0.121	0.123	3,062,000	373,466	0.1220	4.840	4.840	4.920	4.840	4.920	76,550	4.8787	0.00%
2020-12-16	0	0.121	0.121	0.122	0.116	0.122	4,434,000	526,620	0.1188	4.840	4.840	4.880	4.640	4.880	110,850	4.7507	4.31%
2020-12-15	0	0.116	0.115	0.116	0.112	0.117	12,816,000	1,452,688	0.1133	4.640	4.600	4.640	4.480	4.680	320,400	4.5340	3.57%
2020-12-14	0	0.112	0.112	0.118	0.112	0.119	11,080,000	1,291,400	0.1166	4.480	4.480	4.720	4.480	4.760	277,000	4.6621	-3.45%
2020-12-11	0	0.116	0.116	0.119	0.116	0.122	2,730,000	324,540	0.1189	4.640	4.640	4.760	4.640	4.880	68,250	4.7552	-1.69%
2020-12-10	0	0.118	0.116	0.118	0.115	0.118	1,166,000	136,756	0.1173	4.720	4.640	4.720	4.600	4.720	29,150	4.6915	2.61%
2020-12-09	0	0.115	0.114	0.117	0.115	0.117	560,000	65,000	0.1161	4.600	4.560	4.680	4.600	4.680	14,000	4.6429	0.88%
2020-12-08	0	0.114	0.114	0.117	0.111	0.120	6,052,000	687,402	0.1136	4.560	4.560	4.680	4.440	4.800	151,300	4.5433	-5.00%
2020-12-07	0	0.120	0.118	0.120	0.117	0.121	1,036,000	122,282	0.1180	4.800	4.720	4.800	4.680	4.840	25,900	4.7213	-0.83%
2020-12-04	0	0.121	0.119	0.121	0.118	0.121	876,000	104,674	0.1195	4.840	4.760	4.840	4.720	4.840	21,900	4.7796	0.83%
2020-12-03	0	0.120	0.117	0.120	0.110	0.126	9,742,000	1,136,616	0.1167	4.800	4.680	4.800	4.400	5.040	243,550	4.6669	4.35%
2020-12-02	0	0.115	0.114	0.115	0.114	0.121	5,670,000	662,740	0.1169	4.600	4.560	4.600	4.560	4.840	141,750	4.6754	-4.17%
2020-12-01	0	0.120	0.119	0.122	0.118	0.124	546,000	65,882	0.1207	4.800	4.760	4.880	4.720	4.960	13,650	4.8265	0.00%
2020-11-30	0	0.120	0.120	0.123	0.119	0.124	342,000	41,684	0.1219	4.800	4.800	4.920	4.760	4.960	8,550	4.8753	-3.23%
2020-11-27	0	0.124	0.124	0.125	0.122	0.124	2,348,000	289,510	0.1233	4.960	4.960	5.000	4.880	4.960	58,700	4.9320	0.00%
2020-11-26	0	0.124	0.122	0.124	0.122	0.128	16,784,000	2,068,070	0.1232	4.960	4.880	4.960	4.880	5.120	419,600	4.9287	0.00%
2020-11-25	0	0.124	0.123	0.126	0.124	0.130	11,072,000	1,409,934	0.1273	4.960	4.920	5.040	4.960	5.200	276,800	5.0937	-2.36%
2020-11-24	0	0.127	0.127	0.131	0.127	0.132	16,388,000	2,114,418	0.1290	5.080	5.080	5.240	5.080	5.280	409,700	5.1609	-2.31%
2020-11-23	0	0.130	0.129	0.130	0.127	0.130	2,358,000	302,490	0.1283	5.200	5.160	5.200	5.080	5.200	58,950	5.1313	-2.26%
2020-11-20	0	0.133	0.129	0.133	0.124	0.136	15,728,000	2,011,512	0.1279	5.320	5.160	5.320	4.960	5.440	393,200	5.1157	3.10%
2020-11-19	0	0.129	0.129	0.134	0.129	0.130	368,000	47,632	0.1294	5.160	5.160	5.360	5.160	5.200	9,200	5.1774	-2.27%
2020-11-18	0	0.132	0.131	0.132	0.130	0.132	7,542,000	983,408	0.1304	5.280	5.240	5.280	5.200	5.280	188,550	5.2156	0.00%
2020-11-17	0	0.132	0.128	0.132	0.126	0.133	8,752,000	1,126,046	0.1287	5.280	5.120	5.280	5.040	5.320	218,800	5.1465	3.12%
2020-11-16	0	0.128	0.126	0.128	0.126	0.128	536,000	67,894	0.1267	5.120	5.040	5.120	5.040	5.120	13,400	5.0667	1.59%
2020-11-13	0	0.126	0.126	0.129	0.122	0.128	1,972,000	248,206	0.1259	5.040	5.040	5.160	4.880	5.120	49,300	5.0346	0.00%
2020-11-12	0	0.126	0.125	0.127	0.126	0.127	1,632,000	206,024	0.1262	5.040	5.000	5.080	5.040	5.080	40,800	5.0496	-0.79%
2020-11-11	0	0.127	0.127	0.129	0.125	0.129	2,680,000	339,336	0.1266	5.080	5.080	5.160	5.000	5.160	67,000	5.0647	-0.78%
2020-11-10	0	0.128	0.126	0.129	0.123	0.129	1,584,000	201,020	0.1269	5.120	5.040	5.160	4.920	5.160	39,600	5.0763	2.40%
2020-11-09	0	0.125	0.125	0.132	0.124	0.135	5,774,000	747,102	0.1294	5.000	5.000	5.280	4.960	5.400	144,350	5.1756	3.31%
2020-11-06	0	0.121	0.120	0.125	0.120	0.127	4,212,000	516,054	0.1225	4.840	4.800	5.000	4.800	5.080	105,300	4.9008	-2.42%
2020-11-05	0	0.124	0.124	0.125	0.120	0.125	734,000	90,974	0.1239	4.960	4.960	5.000	4.800	5.000	18,350	4.9577	-0.80%
2020-11-04	0	0.125	0.125	0.126	0.121	0.125	674,000	82,582	0.1225	5.000	5.000	5.040	4.840	5.000	16,850	4.9010	0.00%
2020-11-03	0	0.125	0.123	0.125	0.115	0.127	2,662,000	317,598	0.1193	5.000	4.920	5.000	4.600	5.080	66,550	4.7723	-1.57%
2020-11-02	0	0.127	0.122	0.127	0.111	0.127	2,084,000	250,582	0.1202	5.080	4.880	5.080	4.440	5.080	52,100	4.8096	1.60%
2020-10-30	0	0.125	0.124	0.130	0.119	0.125	106,000	12,650	0.1193	5.000	4.960	5.200	4.760	5.000	2,650	4.7736	-1.57%
2020-10-29	0	0.127	0.127	0.130	0.123	0.130	4,296,000	549,550	0.1279	5.080	5.080	5.200	4.920	5.200	107,400	5.1169	1.60%
2020-10-28	0	0.125	0.121	0.125	0.110	0.126	3,624,000	436,542	0.1205	5.000	4.840	5.000	4.400	5.040	90,600	4.8183	11.61%
2020-10-27	0	0.112	0.112	0.118	0.106	0.116	952,000	107,600	0.1130	4.480	4.480	4.720	4.240	4.640	23,800	4.5210	-2.61%
2020-10-23	0	0.115	0.112	0.115	0.105	0.115	1,340,000	149,018	0.1112	4.600	4.480	4.600	4.200	4.600	33,500	4.4483	0.00%
2020-10-22	0	0.115	0.112	0.117	0.112	0.125	11,978,000	1,382,974	0.1155	4.600	4.480	4.680	4.480	5.000	299,450	4.6184	-8.00%
2020-10-21	0	0.125	0.124	0.125	0.124	0.125	746,000	92,674	0.1242	5.000	4.960	5.000	4.960	5.000	18,650	4.9691	0.81%
2020-10-20	0	0.124	0.124	0.125	0.121	0.127	3,718,000	463,514	0.1247	4.960	4.960	5.000	4.840	5.080	92,950	4.9867	2.48%
2020-10-19	0	0.121	0.120	0.123	0.121	0.131	312,000	38,022	0.1219	4.840	4.800	4.920	4.840	5.240	7,800	4.8746	-0.82%
2020-10-16	0	0.122	0.121	0.124	0.121	0.137	528,000	67,566	0.1280	4.880	4.840	4.960	4.840	5.480	13,200	5.1186	1.67%
2020-10-15	0	0.120	0.120	0.121	0.119	0.125	608,000	74,062	0.1218	4.800	4.800	4.840	4.760	5.000	15,200	4.8725	0.84%
2020-10-14	0	0.119	0.117	0.119	0.116	0.121	1,172,000	140,050	0.1195	4.760	4.680	4.760	4.640	4.840	29,300	4.7799	-1.65%
2020-10-12	0	0.121	0.121	0.124	0.116	0.125	2,450,000	300,028	0.1225	4.840	4.840	4.960	4.640	5.000	61,250	4.8984	2.54%
2020-10-09	0	0.118	0.112	0.117	0.109	0.121	800,000	89,966	0.1125	4.720	4.480	4.680	4.360	4.840	20,000	4.4983	1.72%
2020-10-08	0	0.116	0.116	0.118	0.108	0.123	3,582,000	414,216	0.1156	4.640	4.640	4.720	4.320	4.920	89,550	4.6255	8.41%
2020-10-07	0	0.107	0.105	0.107	0.103	0.109	2,524,000	266,352	0.1055	4.280	4.200	4.280	4.120	4.360	63,100	4.2211	-8.55%
2020-10-06	0	0.117	0.105	0.112	0.101	0.117	2,458,000	257,448	0.1047	4.680	4.200	4.480	4.040	4.680	61,450	4.1896	11.43%
2020-10-05	0	0.105	0.104	0.107	0.100	0.108	3,712,000	381,066	0.1027	4.200	4.160	4.280	4.000	4.320	92,800	4.1063	-2.78%
2020-09-30	0	0.108	0.103	0.108	0.106	0.111	616,000	66,026	0.1072	4.320	4.120	4.320	4.240	4.440	15,400	4.2874	0.00%
2020-09-29	0	0.108	0.107	0.109	0.102	0.110	5,660,000	614,854	0.1086	4.320	4.280	4.360	4.080	4.400	141,500	4.3453	0.93%
2020-09-28	0	0.107	0.106	0.107	0.107	0.116	6,464,000	709,842	0.1098	4.280	4.240	4.280	4.280	4.640	161,600	4.3926	-9.32%
2020-09-25	0	0.118	0.113	0.117	0.110	0.122	1,752,000	207,028	0.1182	4.720	4.520	4.680	4.400	4.880	43,800	4.7267	0.00%
2020-09-24	0	0.118	0.117	0.120	0.116	0.123	5,122,000	605,580	0.1182	4.720	4.680	4.800	4.640	4.920	128,050	4.7292	-4.84%
2020-09-23	0	0.124	0.121	0.124	0.120	0.125	856,000	104,396	0.1220	4.960	4.840	4.960	4.800	5.000	21,400	4.8783	1.64%
2020-09-22	0	0.122	0.120	0.122	0.120	0.124	10,632,000	1,286,392	0.1210	4.880	4.800	4.880	4.800	4.960	265,800	4.8397	-4.69%
2020-09-21	0	0.128	0.126	0.128	0.126	0.130	3,612,000	464,548	0.1286	5.120	5.040	5.120	5.040	5.200	90,300	5.1445	-1.54%
2020-09-18	0	0.130	0.129	0.133	0.130	0.136	4,348,000	571,790	0.1315	5.200	5.160	5.320	5.200	5.440	108,700	5.2603	-2.26%
2020-09-17	0	0.133	0.131	0.134	0.131	0.135	1,228,000	162,744	0.1325	5.320	5.240	5.360	5.240	5.400	30,700	5.3011	0.00%
2020-09-16	0	0.133	0.132	0.133	0.127	0.135	3,302,000	434,046	0.1314	5.320	5.280	5.320	5.080	5.400	82,550	5.2580	-0.75%
2020-09-15	0	0.134	0.130	0.134	0.123	0.134	4,740,000	598,572	0.1263	5.360	5.200	5.360	4.920	5.360	118,500	5.0512	7.20%
2020-09-14	0	0.125	0.125	0.126	0.120	0.128	10,012,000	1,231,434	0.1230	5.000	5.000	5.040	4.800	5.120	250,300	4.9198	-3.85%
2020-09-11	0	0.130	0.128	0.130	0.128	0.134	4,138,000	531,128	0.1284	5.200	5.120	5.200	5.120	5.360	103,450	5.1342	-2.99%
2020-09-10	0	0.134	0.129	0.134	0.125	0.134	2,298,000	298,036	0.1297	5.360	5.160	5.360	5.000	5.360	57,450	5.1877	1.52%
2020-09-09	0	0.132	0.130	0.132	0.128	0.134	3,684,000	480,232	0.1304	5.280	5.200	5.280	5.120	5.360	92,100	5.2142	1.54%
2020-09-08	0	0.130	0.129	0.130	0.130	0.137	6,502,000	852,372	0.1311	5.200	5.160	5.200	5.200	5.480	162,550	5.2438	-5.11%
2020-09-07	0	0.137	0.137	0.140	0.130	0.140	8,314,000	1,128,790	0.1358	5.480	5.480	5.600	5.200	5.600	207,850	5.4308	-2.14%
2020-09-04	0	0.140	0.137	0.140	0.138	0.142	1,064,000	148,780	0.1398	5.600	5.480	5.600	5.520	5.680	26,600	5.5932	0.00%
2020-09-03	0	0.140	0.140	0.142	0.138	0.143	2,500,000	351,094	0.1404	5.600	5.600	5.680	5.520	5.720	62,500	5.6175	0.00%
2020-09-02	0	0.140	0.136	0.140	0.137	0.141	3,004,000	418,022	0.1392	5.600	5.440	5.600	5.480	5.640	75,100	5.5662	-0.71%
2020-09-01	0	0.141	0.140	0.142	0.138	0.145	12,370,000	1,744,220	0.1410	5.640	5.600	5.680	5.520	5.800	309,250	5.6402	-1.40%
2020-08-31	0	0.143	0.141	0.143	0.138	0.145	4,674,000	656,816	0.1405	5.720	5.640	5.720	5.520	5.800	116,850	5.6210	0.00%
2020-08-28	0	0.143	0.137	0.145	0.137	0.143	2,028,000	285,964	0.1410	5.720	5.480	5.800	5.480	5.720	50,700	5.6403	0.00%
2020-08-27	0	0.143	0.141	0.143	0.140	0.155	2,972,000	428,198	0.1441	5.720	5.640	5.720	5.600	6.200	74,300	5.7631	2.14%
2020-08-26	0	0.140	0.135	0.140	0.134	0.144	3,618,000	499,534	0.1381	5.600	5.400	5.600	5.360	5.760	90,450	5.5228	1.45%
2020-08-25	0	0.138	0.140	0.141	0.132	0.138	630,000	86,904	0.1379	5.520	5.600	5.640	5.280	5.520	15,750	5.5177	0.00%
2020-08-24	0	0.138	0.138	0.140	0.134	0.141	50,000	6,834	0.1367	5.520	5.520	5.600	5.360	5.640	1,250	5.4672	-0.72%
2020-08-21	0	0.139	0.139	0.140	0.138	0.140	670,000	93,078	0.1389	5.560	5.560	5.600	5.520	5.600	16,750	5.5569	-0.71%
2020-08-20	0	0.140	0.139	0.144	0.138	0.140	1,230,000	170,740	0.1388	5.600	5.560	5.760	5.520	5.600	30,750	5.5525	-0.71%
2020-08-19	0	0.141	0.141	0.144	0.139	0.143	2,772,000	389,018	0.1403	5.640	5.640	5.760	5.560	5.720	69,300	5.6135	-0.70%
2020-08-18	0	0.142	0.141	0.142	0.138	0.142	910,000	127,418	0.1400	5.680	5.640	5.680	5.520	5.680	22,750	5.6008	-1.39%
2020-08-17	0	0.144	0.139	0.144	0.139	0.158	1,938,000	271,678	0.1402	5.760	5.560	5.760	5.560	6.320	48,450	5.6074	0.00%
2020-08-14	0	0.144	0.141	0.144	0.140	0.144	4,044,000	571,454	0.1413	5.760	5.640	5.760	5.600	5.760	101,100	5.6524	-0.69%
2020-08-13	0	0.145	0.143	0.145	0.138	0.148	5,988,000	852,874	0.1424	5.800	5.720	5.800	5.520	5.920	149,700	5.6972	2.84%
2020-08-12	0	0.141	0.139	0.141	0.137	0.143	3,238,000	453,772	0.1401	5.640	5.560	5.640	5.480	5.720	80,950	5.6056	2.17%
2020-08-11	0	0.138	0.136	0.138	0.130	0.143	5,586,000	765,966	0.1371	5.520	5.440	5.520	5.200	5.720	139,650	5.4849	0.00%
2020-08-10	0	0.138	0.135	0.138	0.134	0.140	1,070,000	147,656	0.1380	5.520	5.400	5.520	5.360	5.600	26,750	5.5199	0.73%
2020-08-07	0	0.137	0.135	0.137	0.134	0.142	5,214,000	713,798	0.1369	5.480	5.400	5.480	5.360	5.680	130,350	5.4760	-2.84%
2020-08-06	0	0.141	0.140	0.141	0.136	0.145	6,284,000	880,068	0.1400	5.640	5.600	5.640	5.440	5.800	157,100	5.6020	-0.70%
2020-08-05	0	0.142	0.142	0.146	0.142	0.149	2,782,000	401,150	0.1442	5.680	5.680	5.840	5.680	5.960	69,550	5.7678	0.00%
2020-08-04	0	0.142	0.142	0.146	0.140	0.145	4,506,000	636,348	0.1412	5.680	5.680	5.840	5.600	5.800	112,650	5.6489	0.71%
2020-08-03	0	0.141	0.141	0.145	0.141	0.150	3,324,000	478,630	0.1440	5.640	5.640	5.800	5.640	6.000	83,100	5.7597	-6.62%
2020-07-31	0	0.151	0.144	0.151	0.141	0.152	3,952,000	564,898	0.1429	6.040	5.760	6.040	5.640	6.080	98,800	5.7176	3.42%
2020-07-30	0	0.146	0.146	0.155	0.145	0.150	952,000	142,116	0.1493	5.840	5.840	6.200	5.800	6.000	23,800	5.9713	0.00%
2020-07-29	0	0.146	0.145	0.147	0.145	0.148	4,680,000	682,916	0.1459	5.840	5.800	5.880	5.800	5.920	117,000	5.8369	0.69%
2020-07-28	0	0.145	0.145	0.146	0.145	0.150	1,156,000	170,228	0.1473	5.800	5.800	5.840	5.800	6.000	28,900	5.8902	-0.68%
2020-07-27	0	0.146	0.146	0.147	0.143	0.153	4,194,000	616,898	0.1471	5.840	5.840	5.880	5.720	6.120	104,850	5.8836	-3.31%
2020-07-24	0	0.151	0.148	0.151	0.146	0.155	3,812,058	570,948	0.1498	6.040	5.920	6.040	5.840	6.200	95,301	5.9910	0.00%
2020-07-23	0	0.151	0.150	0.153	0.150	0.155	3,248,000	492,920	0.1518	6.040	6.000	6.120	6.000	6.200	81,200	6.0704	-1.31%
2020-07-22	0	0.153	0.152	0.153	0.146	0.157	2,338,000	355,554	0.1521	6.120	6.080	6.120	5.840	6.280	58,450	6.0830	4.08%
2020-07-21	0	0.147	0.147	0.148	0.144	0.151	5,478,000	804,428	0.1468	5.880	5.880	5.920	5.760	6.040	136,950	5.8739	0.00%
2020-07-20	0	0.147	0.146	0.148	0.144	0.150	5,120,000	745,950	0.1457	5.880	5.840	5.920	5.760	6.000	128,000	5.8277	0.68%
2020-07-17	0	0.146	0.143	0.146	0.142	0.150	14,346,000	2,084,138	0.1453	5.840	5.720	5.840	5.680	6.000	358,650	5.8111	-2.67%
2020-07-16	0	0.150	0.150	0.152	0.146	0.154	8,782,000	1,320,000	0.1503	6.000	6.000	6.080	5.840	6.160	219,550	6.0123	-2.60%
2020-07-15	0	0.154	0.153	0.154	0.150	0.157	1,868,000	283,778	0.1519	6.160	6.120	6.160	6.000	6.280	46,700	6.0766	-0.65%
2020-07-14	0	0.155	0.155	0.157	0.155	0.158	3,606,000	560,274	0.1554	6.200	6.200	6.280	6.200	6.320	90,150	6.2149	-1.90%
2020-07-13	0	0.158	0.157	0.158	0.153	0.160	7,434,000	1,177,310	0.1584	6.320	6.280	6.320	6.120	6.400	185,850	6.3347	1.28%
2020-07-10	0	0.156	0.154	0.157	0.146	0.158	9,188,000	1,405,092	0.1529	6.240	6.160	6.280	5.840	6.320	229,700	6.1171	-1.27%
2020-07-09	0	0.158	0.158	0.160	0.158	0.165	14,254,000	2,284,562	0.1603	6.320	6.320	6.400	6.320	6.600	356,350	6.4110	-4.24%
2020-07-08	0	0.165	0.164	0.165	0.161	0.169	8,398,000	1,394,346	0.1660	6.600	6.560	6.600	6.440	6.760	209,950	6.6413	-2.94%
2020-07-07	0	0.170	0.169	0.170	0.169	0.179	22,338,000	3,833,776	0.1716	6.800	6.760	6.800	6.760	7.160	558,450	6.8650	0.00%
2020-07-06	0	0.170	0.169	0.171	0.169	0.188	26,486,000	4,679,942	0.1767	6.800	6.760	6.840	6.760	7.520	662,150	7.0678	-3.95%
2020-07-03	0	0.177	0.175	0.177	0.167	0.177	4,990,000	856,776	0.1717	7.080	7.000	7.080	6.680	7.080	124,750	6.8679	1.72%
2020-07-02	0	0.174	0.173	0.174	0.171	0.180	5,842,000	1,026,992	0.1758	6.960	6.920	6.960	6.840	7.200	146,050	7.0318	2.35%
2020-06-30	0	0.170	0.170	0.171	0.167	0.172	3,330,000	562,546	0.1689	6.800	6.800	6.840	6.680	6.880	83,250	6.7573	1.19%
2020-06-29	0	0.168	0.168	0.171	0.165	0.172	1,998,000	334,316	0.1673	6.720	6.720	6.840	6.600	6.880	49,950	6.6930	0.60%
2020-06-26	0	0.167	0.165	0.167	0.160	0.169	3,266,000	535,398	0.1639	6.680	6.600	6.680	6.400	6.760	81,650	6.5572	1.21%
2020-06-24	0	0.165	0.165	0.166	0.165	0.167	822,000	135,956	0.1654	6.600	6.600	6.640	6.600	6.680	20,550	6.6159	-0.60%
2020-06-23	0	0.166	0.166	0.168	0.166	0.168	866,000	144,226	0.1665	6.640	6.640	6.720	6.640	6.720	21,650	6.6617	-2.35%
2020-06-22	0	0.170	0.167	0.170	0.165	0.173	2,248,000	381,770	0.1698	6.800	6.680	6.800	6.600	6.920	56,200	6.7931	2.41%
2020-06-19	0	0.166	0.166	0.167	0.165	0.167	1,704,000	283,728	0.1665	6.640	6.640	6.680	6.600	6.680	42,600	6.6603	-0.60%
2020-06-18	0	0.167	0.167	0.168	0.166	0.168	970,000	162,410	0.1674	6.680	6.680	6.720	6.640	6.720	24,250	6.6973	1.21%
2020-06-17	0	0.165	0.164	0.167	0.163	0.167	1,872,000	309,740	0.1655	6.600	6.560	6.680	6.520	6.680	46,800	6.6184	-0.60%
2020-06-16	0	0.166	0.165	0.167	0.161	0.167	2,024,000	331,002	0.1635	6.640	6.600	6.680	6.440	6.680	50,600	6.5415	-0.60%
2020-06-15	0	0.167	0.164	0.168	0.163	0.173	84,000	14,026	0.1670	6.680	6.560	6.720	6.520	6.920	2,100	6.6790	0.60%
2020-06-12	0	0.166	0.165	0.166	0.163	0.169	2,118,000	350,860	0.1657	6.640	6.600	6.640	6.520	6.760	52,950	6.6263	-1.78%
2020-06-11	0	0.169	0.167	0.170	0.167	0.171	432,000	73,250	0.1696	6.760	6.680	6.800	6.680	6.840	10,800	6.7824	0.60%
2020-06-10	0	0.168	0.167	0.168	0.167	0.180	5,516,000	934,394	0.1694	6.720	6.680	6.720	6.680	7.200	137,900	6.7759	1.82%
2020-06-09	0	0.165	0.165	0.168	0.165	0.174	4,868,000	820,714	0.1686	6.600	6.600	6.720	6.600	6.960	121,700	6.7437	-3.51%
2020-06-08	0	0.171	0.170	0.171	0.168	0.172	2,374,000	403,176	0.1698	6.840	6.800	6.840	6.720	6.880	59,350	6.7932	0.00%
2020-06-05	0	0.171	0.170	0.171	0.168	0.171	976,000	165,494	0.1696	6.840	6.800	6.840	6.720	6.840	24,400	6.7825	2.40%
2020-06-04	0	0.167	0.166	0.168	0.165	0.172	1,230,000	206,174	0.1676	6.680	6.640	6.720	6.600	6.880	30,750	6.7048	-1.18%
2020-06-03	0	0.169	0.169	0.172	0.169	0.172	192,000	32,830	0.1710	6.760	6.760	6.880	6.760	6.880	4,800	6.8396	-0.59%
2020-06-02	0	0.170	0.169	0.170	0.168	0.176	2,276,000	390,522	0.1716	6.800	6.760	6.800	6.720	7.040	56,900	6.8633	-3.41%
2020-06-01	0	0.176	0.175	0.177	0.175	0.177	1,838,000	323,500	0.1760	7.040	7.000	7.080	7.000	7.080	45,950	7.0403	0.00%
2020-05-29	0	0.176	0.175	0.176	0.175	0.180	1,708,000	300,650	0.1760	7.040	7.000	7.040	7.000	7.200	42,700	7.0410	0.57%
2020-05-28	0	0.175	0.174	0.176	0.173	0.176	1,780,000	311,078	0.1748	7.000	6.960	7.040	6.920	7.040	44,500	6.9905	-2.78%
2020-05-27	0	0.180	0.179	0.181	0.175	0.184	2,868,000	516,398	0.1801	7.200	7.160	7.240	7.000	7.360	71,700	7.2022	1.69%
2020-05-26	0	0.177	0.176	0.177	0.174	0.177	980,000	172,836	0.1764	7.080	7.040	7.080	6.960	7.080	24,500	7.0545	1.14%
2020-05-25	0	0.175	0.172	0.175	0.170	0.175	2,980,000	515,076	0.1728	7.000	6.880	7.000	6.800	7.000	74,500	6.9138	-1.13%
2020-05-22	0	0.177	0.176	0.178	0.176	0.190	5,532,000	1,000,082	0.1808	7.080	7.040	7.120	7.040	7.600	138,300	7.2313	-1.67%
2020-05-21	0	0.180	0.178	0.182	0.177	0.180	916,000	164,410	0.1795	7.200	7.120	7.280	7.080	7.200	22,900	7.1795	-2.17%
2020-05-20	0	0.184	0.181	0.184	0.179	0.185	1,628,000	298,022	0.1831	7.360	7.240	7.360	7.160	7.400	40,700	7.3224	0.00%
2020-05-19	0	0.184	0.181	0.184	0.177	0.188	6,256,000	1,151,330	0.1840	7.360	7.240	7.360	7.080	7.520	156,400	7.3614	2.79%
2020-05-18	0	0.179	0.180	0.181	0.166	0.180	2,736,000	476,120	0.1740	7.160	7.200	7.240	6.640	7.200	68,400	6.9608	4.68%
2020-05-15	0	0.171	0.170	0.172	0.170	0.172	166,000	28,430	0.1713	6.840	6.800	6.880	6.800	6.880	4,150	6.8506	0.00%
2020-05-14	0	0.171	0.170	0.171	0.170	0.172	244,000	41,882	0.1716	6.840	6.800	6.840	6.800	6.880	6,100	6.8659	-0.58%
2020-05-13	0	0.172	0.170	0.172	0.166	0.174	4,414,000	749,506	0.1698	6.880	6.800	6.880	6.640	6.960	110,350	6.7921	2.99%
2020-05-12	0	0.167	0.165	0.167	0.163	0.169	1,726,000	285,016	0.1651	6.680	6.600	6.680	6.520	6.760	43,150	6.6052	-1.76%
2020-05-11	0	0.170	0.168	0.170	0.169	0.170	172,000	29,124	0.1693	6.800	6.720	6.800	6.760	6.800	4,300	6.7730	1.19%
2020-05-08	0	0.168	0.168	0.169	0.165	0.170	8,668,000	1,444,476	0.1666	6.720	6.720	6.760	6.600	6.800	216,700	6.6658	-4.00%
2020-05-07	0	0.175	0.173	0.175	0.175	0.183	484,000	85,460	0.1766	7.000	6.920	7.000	7.000	7.320	12,100	7.0628	-0.57%
2020-05-06	0	0.176	0.175	0.176	0.174	0.180	1,710,000	300,358	0.1756	7.040	7.000	7.040	6.960	7.200	42,750	7.0259	4.14%
2020-05-05	0	0.169	0.169	0.172	0.165	0.173	3,182,000	531,362	0.1670	6.760	6.760	6.880	6.600	6.920	79,550	6.6796	-0.59%
2020-05-04	0	0.170	0.168	0.170	0.163	0.182	2,872,000	488,014	0.1699	6.800	6.720	6.800	6.520	7.280	71,800	6.7969	-8.60%
2020-04-29	0	0.186	0.184	0.186	0.185	0.206	17,824,000	3,505,034	0.1966	7.440	7.360	7.440	7.400	8.240	445,600	7.8659	0.54%
2020-04-28	0	0.185	0.184	0.185	0.179	0.190	4,332,000	801,074	0.1849	7.400	7.360	7.400	7.160	7.600	108,300	7.3968	3.35%
2020-04-27	0	0.179	0.178	0.179	0.178	0.189	4,252,000	776,122	0.1825	7.160	7.120	7.160	7.120	7.560	106,300	7.3012	-2.72%
2020-04-24	0	0.184	0.180	0.184	0.162	0.193	9,034,000	1,664,118	0.1842	7.360	7.200	7.360	6.480	7.720	225,850	7.3682	1.66%
2020-04-23	0	0.181	0.181	0.182	0.159	0.182	12,320,000	2,123,126	0.1723	7.240	7.240	7.280	6.360	7.280	308,000	6.8933	11.73%
2020-04-22	0	0.162	0.161	0.162	0.157	0.162	6,910,000	1,108,782	0.1605	6.480	6.440	6.480	6.280	6.480	172,750	6.4184	0.00%
2020-04-21	0	0.162	0.160	0.162	0.156	0.170	5,066,000	811,776	0.1602	6.480	6.400	6.480	6.240	6.800	126,650	6.4096	0.62%
2020-04-20	0	0.161	0.160	0.161	0.159	0.162	1,416,000	227,658	0.1608	6.440	6.400	6.440	6.360	6.480	35,400	6.4310	-0.62%
2020-04-17	0	0.162	0.160	0.164	0.160	0.165	2,078,000	334,990	0.1612	6.480	6.400	6.560	6.400	6.600	51,950	6.4483	1.25%
2020-04-16	0	0.160	0.161	0.165	0.152	0.165	4,426,000	704,044	0.1591	6.400	6.440	6.600	6.080	6.600	110,650	6.3628	-4.76%
2020-04-15	0	0.168	0.163	0.168	0.160	0.174	3,282,000	535,292	0.1631	6.720	6.520	6.720	6.400	6.960	82,050	6.5240	0.60%
2020-04-14	0	0.167	0.167	0.174	0.166	0.178	4,756,000	803,058	0.1689	6.680	6.680	6.960	6.640	7.120	118,900	6.7541	0.60%
2020-04-09	0	0.166	0.164	0.166	0.160	0.178	1,416,000	231,738	0.1637	6.640	6.560	6.640	6.400	7.120	35,400	6.5463	1.22%
2020-04-08	0	0.164	0.159	0.164	0.147	0.170	8,720,000	1,344,758	0.1542	6.560	6.360	6.560	5.880	6.800	218,000	6.1686	11.56%
2020-04-07	0	0.147	0.143	0.148	0.134	0.148	10,702,000	1,512,384	0.1413	5.880	5.720	5.920	5.360	5.920	267,550	5.6527	2.08%
2020-04-06	0	0.144	0.136	0.144	0.136	0.155	444,000	61,342	0.1382	5.760	5.440	5.760	5.440	6.200	11,100	5.5263	2.86%
2020-04-03	0	0.140	0.140	0.143	0.139	0.149	2,404,000	338,724	0.1409	5.600	5.600	5.720	5.560	5.960	60,100	5.6360	-5.41%
2020-04-02	0	0.148	0.141	0.148	0.139	0.149	1,306,000	187,154	0.1433	5.920	5.640	5.920	5.560	5.960	32,650	5.7321	4.96%
2020-04-01	0	0.141	0.139	0.143	0.141	0.143	986,000	139,770	0.1418	5.640	5.560	5.720	5.640	5.720	24,650	5.6702	-0.70%
2020-03-31	0	0.142	0.141	0.142	0.142	0.148	4,264,000	624,498	0.1465	5.680	5.640	5.680	5.680	5.920	106,600	5.8583	0.71%
2020-03-30	0	0.141	0.141	0.150	0.141	0.154	608,000	93,344	0.1535	5.640	5.640	6.000	5.640	6.160	15,200	6.1411	-4.73%
2020-03-27	0	0.148	0.143	0.148	0.148	0.157	4,346,000	656,404	0.1510	5.920	5.720	5.920	5.920	6.280	108,650	6.0415	0.00%
2020-03-26	0	0.148	0.146	0.148	0.144	0.151	4,692,000	687,700	0.1466	5.920	5.840	5.920	5.760	6.040	117,300	5.8627	-1.33%
2020-03-25	0	0.150	0.149	0.150	0.139	0.158	5,136,000	770,774	0.1501	6.000	5.960	6.000	5.560	6.320	128,400	6.0029	3.45%
2020-03-24	0	0.145	0.145	0.146	0.139	0.158	15,988,000	2,263,126	0.1416	5.800	5.800	5.840	5.560	6.320	399,700	5.6621	-0.68%
2020-03-23	0	0.146	0.146	0.150	0.145	0.168	2,416,000	362,354	0.1500	5.840	5.840	6.000	5.800	6.720	60,400	5.9992	-11.52%
2020-03-20	0	0.165	0.163	0.165	0.159	0.174	2,274,000	368,914	0.1622	6.600	6.520	6.600	6.360	6.960	56,850	6.4893	-0.60%
2020-03-19	0	0.166	0.166	0.167	0.155	0.185	8,238,000	1,393,438	0.1691	6.640	6.640	6.680	6.200	7.400	205,950	6.7659	0.61%
2020-03-18	0	0.165	0.163	0.175	0.164	0.174	7,418,000	1,269,338	0.1711	6.600	6.520	7.000	6.560	6.960	185,450	6.8446	-4.07%
2020-03-17	0	0.172	0.164	0.166	0.163	0.174	2,914,000	483,324	0.1659	6.880	6.560	6.640	6.520	6.960	72,850	6.6345	-4.44%
2020-03-16	0	0.180	0.173	0.180	0.171	0.185	7,068,000	1,246,254	0.1763	7.200	6.920	7.200	6.840	7.400	176,700	7.0529	-4.76%
2020-03-13	0	0.189	0.171	0.189	0.160	0.189	18,334,000	3,196,560	0.1744	7.560	6.840	7.560	6.400	7.560	458,350	6.9741	7.39%
2020-03-12	0	0.176	0.170	0.176	0.170	0.185	16,832,000	3,048,448	0.1811	7.040	6.800	7.040	6.800	7.400	420,800	7.2444	-1.68%
2020-03-11	0	0.179	0.177	0.179	0.177	0.198	3,494,000	626,718	0.1794	7.160	7.080	7.160	7.080	7.920	87,350	7.1748	-3.24%
2020-03-10	0	0.185	0.180	0.185	0.178	0.188	1,866,000	337,358	0.1808	7.400	7.200	7.400	7.120	7.520	46,650	7.2317	1.09%
2020-03-09	0	0.183	0.184	0.186	0.178	0.192	132,000	23,728	0.1798	7.320	7.360	7.440	7.120	7.680	3,300	7.1903	0.55%
2020-03-06	0	0.182	0.182	0.183	0.182	0.186	1,180,000	216,304	0.1833	7.280	7.280	7.320	7.280	7.440	29,500	7.3323	-2.67%
2020-03-05	0	0.187	0.185	0.187	0.183	0.188	302,000	56,114	0.1858	7.480	7.400	7.480	7.320	7.520	7,550	7.4323	0.00%
2020-03-04	0	0.187	0.182	0.187	0.181	0.194	184,000	34,456	0.1873	7.480	7.280	7.480	7.240	7.760	4,600	7.4904	1.08%
2020-03-03	0	0.185	0.184	0.185	0.182	0.198	2,036,000	376,384	0.1849	7.400	7.360	7.400	7.280	7.920	50,900	7.3946	2.21%
2020-03-02	0	0.181	0.181	0.183	0.178	0.193	6,432,000	1,212,326	0.1885	7.240	7.240	7.320	7.120	7.720	160,800	7.5393	-2.16%
2020-02-28	0	0.185	0.181	0.185	0.175	0.190	6,914,000	1,251,720	0.1810	7.400	7.240	7.400	7.000	7.600	172,850	7.2417	-2.63%
2020-02-27	0	0.190	0.183	0.190	0.179	0.194	3,610,000	667,450	0.1849	7.600	7.320	7.600	7.160	7.760	90,250	7.3956	2.70%
2020-02-26	0	0.185	0.183	0.185	0.179	0.195	6,552,000	1,191,058	0.1818	7.400	7.320	7.400	7.160	7.800	163,800	7.2714	-1.60%
2020-02-25	0	0.188	0.187	0.188	0.185	0.200	3,824,000	717,874	0.1877	7.520	7.480	7.520	7.400	8.000	95,600	7.5091	0.00%
2020-02-24	0	0.188	0.187	0.189	0.185	0.192	5,120,000	962,420	0.1880	7.520	7.480	7.560	7.400	7.680	128,000	7.5189	-2.08%
2020-02-21	0	0.192	0.190	0.192	0.190	0.194	2,238,000	426,654	0.1906	7.680	7.600	7.680	7.600	7.760	55,950	7.6256	0.00%
2020-02-20	0	0.192	0.192	0.193	0.188	0.193	4,800,000	921,486	0.1920	7.680	7.680	7.720	7.520	7.720	120,000	7.6791	-0.52%
2020-02-19	0	0.193	0.193	0.195	0.192	0.195	2,570,000	498,618	0.1940	7.720	7.720	7.800	7.680	7.800	64,250	7.7606	-1.03%
2020-02-18	0	0.195	0.193	0.198	0.192	0.196	6,524,000	1,265,158	0.1939	7.800	7.720	7.920	7.680	7.840	163,100	7.7569	0.00%
2020-02-17	0	0.195	0.195	0.196	0.191	0.205	4,592,000	886,796	0.1931	7.800	7.800	7.840	7.640	8.200	114,800	7.7247	0.52%
2020-02-14	0	0.194	0.194	0.197	0.192	0.197	5,848,000	1,143,356	0.1955	7.760	7.760	7.880	7.680	7.880	146,200	7.8205	0.00%
2020-02-13	0	0.194	0.192	0.194	0.192	0.198	5,934,000	1,141,510	0.1924	7.760	7.680	7.760	7.680	7.920	148,350	7.6947	0.00%
2020-02-12	0	0.194	0.194	0.196	0.192	0.195	5,864,000	1,133,926	0.1934	7.760	7.760	7.840	7.680	7.800	146,600	7.7348	-1.02%
2020-02-11	0	0.196	0.196	0.198	0.193	0.198	21,434,000	4,158,960	0.1940	7.840	7.840	7.920	7.720	7.920	535,850	7.7614	-0.51%
2020-02-10	0	0.197	0.192	0.197	0.188	0.197	6,070,000	1,171,026	0.1929	7.880	7.680	7.880	7.520	7.880	151,750	7.7168	1.55%
2020-02-07	0	0.194	0.194	0.195	0.192	0.200	5,656,000	1,106,890	0.1957	7.760	7.760	7.800	7.680	8.000	141,400	7.8281	0.00%
2020-02-06	0	0.194	0.194	0.195	0.192	0.216	3,796,000	741,442	0.1953	7.760	7.760	7.800	7.680	8.640	94,900	7.8129	-1.52%
2020-02-05	0	0.197	0.192	0.197	0.187	0.200	7,180,000	1,378,136	0.1919	7.880	7.680	7.880	7.480	8.000	179,500	7.6776	-3.90%
2020-02-04	0	0.205	0.197	0.205	0.191	0.205	8,782,000	1,742,000	0.1984	8.200	7.880	8.200	7.640	8.200	219,550	7.9344	7.33%
2020-02-03	0	0.191	0.190	0.191	0.171	0.198	9,832,000	1,851,372	0.1883	7.640	7.600	7.640	6.840	7.920	245,800	7.5320	7.91%
2020-01-31	0	0.177	0.177	0.178	0.171	0.189	1,102,000	192,540	0.1747	7.080	7.080	7.120	6.840	7.560	27,550	6.9887	-1.12%
2020-01-30	0	0.179	0.172	0.179	0.170	0.187	7,962,000	1,416,258	0.1779	7.160	6.880	7.160	6.800	7.480	199,050	7.1151	-1.65%
2020-01-29	0	0.182	0.183	0.187	0.181	0.190	456,000	83,036	0.1821	7.280	7.320	7.480	7.240	7.600	11,400	7.2839	-5.21%
2020-01-24	0	0.192	0.189	0.197	0.181	0.199	2,698,000	504,482	0.1870	7.680	7.560	7.880	7.240	7.960	67,450	7.4793	0.00%
2020-01-23	0	0.192	0.188	0.194	0.188	0.193	2,186,000	413,352	0.1891	7.680	7.520	7.760	7.520	7.720	54,650	7.5636	-1.03%
2020-01-22	0	0.194	0.194	0.195	0.186	0.207	4,378,000	839,708	0.1918	7.760	7.760	7.800	7.440	8.280	109,450	7.6721	1.04%
2020-01-21	0	0.192	0.191	0.194	0.188	0.199	6,984,000	1,352,544	0.1937	7.680	7.640	7.760	7.520	7.960	174,600	7.7465	-2.54%
2020-01-20	0	0.197	0.197	0.198	0.195	0.198	1,842,000	361,622	0.1963	7.880	7.880	7.920	7.800	7.920	46,050	7.8528	-1.50%
2020-01-17	0	0.200	0.198	0.200	0.197	0.201	4,756,000	945,904	0.1989	8.000	7.920	8.000	7.880	8.040	118,900	7.9555	0.00%
2020-01-16	0	0.200	0.199	0.202	0.196	0.212	5,266,000	1,047,830	0.1990	8.000	7.960	8.080	7.840	8.480	131,650	7.9592	0.00%
2020-01-15	0	0.200	0.200	0.208	0.200	0.211	5,510,000	1,125,620	0.2043	8.000	8.000	8.320	8.000	8.440	137,750	8.1715	-2.91%
2020-01-14	0	0.206	0.200	0.206	0.199	0.209	14,936,000	3,021,812	0.2023	8.240	8.000	8.240	7.960	8.360	373,400	8.0927	0.00%
2020-01-13	0	0.206	0.206	0.211	0.206	0.212	15,924,000	3,292,960	0.2068	8.240	8.240	8.440	8.240	8.480	398,100	8.2717	-1.90%
2020-01-10	0	0.210	0.210	0.211	0.209	0.214	2,228,000	467,510	0.2098	8.400	8.400	8.440	8.360	8.560	55,700	8.3934	0.48%
2020-01-09	0	0.209	0.208	0.210	0.205	0.212	724,000	150,322	0.2076	8.360	8.320	8.400	8.200	8.480	18,100	8.3051	0.97%
2020-01-08	0	0.207	0.207	0.210	0.203	0.210	2,968,000	612,828	0.2065	8.280	8.280	8.400	8.120	8.400	74,200	8.2591	0.00%
2020-01-07	0	0.207	0.207	0.208	0.201	0.208	2,728,000	560,750	0.2056	8.280	8.280	8.320	8.040	8.320	68,200	8.2221	0.98%
2020-01-06	0	0.205	0.204	0.205	0.200	0.207	3,176,000	647,700	0.2039	8.200	8.160	8.200	8.000	8.280	79,400	8.1574	0.49%
2020-01-03	0	0.204	0.204	0.205	0.200	0.209	4,070,000	830,152	0.2040	8.160	8.160	8.200	8.000	8.360	101,750	8.1587	-3.32%
2020-01-02	0	0.211	0.209	0.213	0.207	0.216	6,892,000	1,454,388	0.2110	8.440	8.360	8.520	8.280	8.640	172,300	8.4410	-2.31%
2019-12-31	0	0.216	0.216	0.219	0.210	0.225	2,904,000	634,218	0.2184	8.640	8.640	8.760	8.400	9.000	72,600	8.7358	2.86%
2019-12-30	0	0.210	0.210	0.213	0.209	0.219	11,084,000	2,336,228	0.2108	8.400	8.400	8.520	8.360	8.760	277,100	8.4310	-1.87%
2019-12-27	0	0.214	0.214	0.218	0.211	0.224	2,496,000	541,454	0.2169	8.560	8.560	8.720	8.440	8.960	62,400	8.6771	0.00%
2019-12-24	0	0.214	0.214	0.215	0.214	0.225	4,514,000	973,918	0.2158	8.560	8.560	8.600	8.560	9.000	112,850	8.6302	-2.73%
2019-12-23	0	0.220	0.218	0.220	0.213	0.228	9,066,000	2,003,490	0.2210	8.800	8.720	8.800	8.520	9.120	226,650	8.8396	0.46%
2019-12-20	0	0.219	0.217	0.220	0.210	0.223	11,602,000	2,535,038	0.2185	8.760	8.680	8.800	8.400	8.920	290,050	8.7400	1.86%
2019-12-19	0	0.215	0.214	0.218	0.210	0.223	20,938,000	4,567,990	0.2182	8.600	8.560	8.720	8.400	8.920	523,450	8.7267	-0.46%
2019-12-18	0	0.216	0.216	0.218	0.188	0.238	63,918,000	14,024,042	0.2194	8.640	8.640	8.720	7.520	9.520	1,597,950	8.7763	14.89%
2019-12-17	0	0.188	0.185	0.188	0.180	0.194	7,252,000	1,326,000	0.1828	7.520	7.400	7.520	7.200	7.760	181,300	7.3138	3.30%
2019-12-16	0	0.182	0.180	0.182	0.177	0.182	4,590,000	826,108	0.1800	7.280	7.200	7.280	7.080	7.280	114,750	7.1992	4.00%
2019-12-13	0	0.175	0.175	0.179	0.175	0.182	1,890,000	336,930	0.1783	7.000	7.000	7.160	7.000	7.280	47,250	7.1308	-2.23%
2019-12-12	0	0.179	0.178	0.179	0.175	0.184	5,770,000	1,020,672	0.1769	7.160	7.120	7.160	7.000	7.360	144,250	7.0757	2.29%
2019-12-11	0	0.175	0.175	0.179	0.175	0.180	4,762,000	845,012	0.1774	7.000	7.000	7.160	7.000	7.200	119,050	7.0980	0.00%
2019-12-10	0	0.175	0.174	0.177	0.168	0.180	2,906,000	497,678	0.1713	7.000	6.960	7.080	6.720	7.200	72,650	6.8504	4.17%
2019-12-09	0	0.168	0.167	0.169	0.165	0.171	2,614,000	437,996	0.1676	6.720	6.680	6.760	6.600	6.840	65,350	6.7023	1.20%
2019-12-06	0	0.166	0.166	0.171	0.165	0.169	1,266,000	212,710	0.1680	6.640	6.640	6.840	6.600	6.760	31,650	6.7207	1.22%
2019-12-05	0	0.164	0.164	0.168	0.163	0.168	652,000	107,052	0.1642	6.560	6.560	6.720	6.520	6.720	16,300	6.5676	-2.38%
2019-12-04	0	0.168	0.165	0.168	0.161	0.169	2,312,000	376,870	0.1630	6.720	6.600	6.720	6.440	6.760	57,800	6.5202	-1.18%
2019-12-03	0	0.170	0.165	0.170	0.163	0.170	3,722,000	614,242	0.1650	6.800	6.600	6.800	6.520	6.800	93,050	6.6012	2.41%
2019-12-02	0	0.166	0.165	0.167	0.162	0.170	8,042,000	1,333,972	0.1659	6.640	6.600	6.680	6.480	6.800	201,050	6.6350	0.00%
2019-11-29	0	0.166	0.166	0.169	0.166	0.174	590,000	98,656	0.1672	6.640	6.640	6.760	6.640	6.960	14,750	6.6885	-1.78%
2019-11-28	0	0.169	0.166	0.169	0.164	0.174	1,606,000	271,852	0.1693	6.760	6.640	6.760	6.560	6.960	40,150	6.7709	3.05%
2019-11-27	0	0.164	0.163	0.164	0.160	0.180	4,430,000	721,612	0.1629	6.560	6.520	6.560	6.400	7.200	110,750	6.5157	0.00%
2019-11-26	0	0.164	0.162	0.164	0.161	0.169	9,376,000	1,535,794	0.1638	6.560	6.480	6.560	6.440	6.760	234,400	6.5520	-3.53%
2019-11-25	0	0.170	0.168	0.170	0.166	0.173	6,776,000	1,154,708	0.1704	6.800	6.720	6.800	6.640	6.920	169,400	6.8165	-1.73%
2019-11-22	0	0.173	0.180	0.184	0.173	0.185	176,000	30,686	0.1744	6.920	7.200	7.360	6.920	7.400	4,400	6.9741	-3.35%
2019-11-21	0	0.179	0.175	0.179	0.174	0.181	358,000	63,542	0.1775	7.160	7.000	7.160	6.960	7.240	8,950	7.0997	0.00%
2019-11-20	0	0.179	0.175	0.179	0.174	0.181	116,000	20,198	0.1741	7.160	7.000	7.160	6.960	7.240	2,900	6.9648	1.70%
2019-11-19	0	0.176	0.175	0.178	0.170	0.178	2,798,000	491,956	0.1758	7.040	7.000	7.120	6.800	7.120	69,950	7.0330	1.73%
2019-11-18	0	0.173	0.171	0.173	0.168	0.180	10,332,000	1,782,790	0.1726	6.920	6.840	6.920	6.720	7.200	258,300	6.9020	-1.14%
2019-11-15	0	0.175	0.175	0.176	0.175	0.177	2,262,000	396,672	0.1754	7.000	7.000	7.040	7.000	7.080	56,550	7.0145	-1.13%
2019-11-14	0	0.177	0.177	0.179	0.177	0.179	3,076,000	549,000	0.1785	7.080	7.080	7.160	7.080	7.160	76,900	7.1391	-1.12%
2019-11-13	0	0.179	0.179	0.183	0.179	0.184	5,272,000	955,692	0.1813	7.160	7.160	7.320	7.160	7.360	131,800	7.2511	-2.19%
2019-11-12	0	0.183	0.183	0.188	0.183	0.189	3,030,000	559,328	0.1846	7.320	7.320	7.520	7.320	7.560	75,750	7.3839	-0.54%
2019-11-11	0	0.184	0.183	0.185	0.183	0.188	2,468,000	454,748	0.1843	7.360	7.320	7.400	7.320	7.520	61,700	7.3703	-0.54%
2019-11-08	0	0.185	0.185	0.188	0.184	0.190	3,354,000	621,108	0.1852	7.400	7.400	7.520	7.360	7.600	83,850	7.4074	-1.60%
2019-11-07	0	0.188	0.188	0.190	0.188	0.192	4,136,000	781,024	0.1888	7.520	7.520	7.600	7.520	7.680	103,400	7.5534	0.00%
2019-11-06	0	0.188	0.188	0.190	0.188	0.190	1,516,000	285,826	0.1885	7.520	7.520	7.600	7.520	7.600	37,900	7.5416	-1.57%
2019-11-05	0	0.191	0.189	0.192	0.188	0.191	1,048,000	197,652	0.1886	7.640	7.560	7.680	7.520	7.640	26,200	7.5440	1.06%
2019-11-04	0	0.189	0.189	0.190	0.183	0.195	5,684,000	1,073,540	0.1889	7.560	7.560	7.600	7.320	7.800	142,100	7.5548	0.53%
2019-11-01	0	0.188	0.188	0.190	0.188	0.193	2,486,000	467,872	0.1882	7.520	7.520	7.600	7.520	7.720	62,150	7.5281	-0.53%
2019-10-31	0	0.189	0.188	0.190	0.187	0.190	2,096,000	394,116	0.1880	7.560	7.520	7.600	7.480	7.600	52,400	7.5213	0.53%
2019-10-30	0	0.188	0.188	0.190	0.188	0.194	4,504,000	850,176	0.1888	7.520	7.520	7.600	7.520	7.760	112,600	7.5504	0.00%
2019-10-29	0	0.188	0.188	0.192	0.187	0.194	4,938,000	928,706	0.1881	7.520	7.520	7.680	7.480	7.760	123,450	7.5229	0.00%
2019-10-28	0	0.188	0.188	0.190	0.187	0.192	2,914,000	551,208	0.1892	7.520	7.520	7.600	7.480	7.680	72,850	7.5663	-2.08%
2019-10-25	0	0.192	0.188	0.192	0.188	0.194	1,606,000	305,278	0.1901	7.680	7.520	7.680	7.520	7.760	40,150	7.6034	1.05%
2019-10-24	0	0.190	0.187	0.190	0.186	0.208	1,378,000	259,204	0.1881	7.600	7.480	7.600	7.440	8.320	34,450	7.5241	0.53%
2019-10-23	0	0.189	0.189	0.190	0.188	0.194	1,466,000	279,874	0.1909	7.560	7.560	7.600	7.520	7.760	36,650	7.6364	0.53%
2019-10-22	0	0.188	0.188	0.191	0.188	0.196	2,908,000	551,036	0.1895	7.520	7.520	7.640	7.520	7.840	72,700	7.5796	-3.09%
2019-10-21	0	0.194	0.194	0.199	0.194	0.200	1,474,000	289,968	0.1967	7.760	7.760	7.960	7.760	8.000	36,850	7.8689	0.00%
2019-10-18	0	0.194	0.190	0.195	0.189	0.200	2,692,000	513,520	0.1908	7.760	7.600	7.800	7.560	8.000	67,300	7.6303	2.65%
2019-10-17	0	0.189	0.188	0.192	0.181	0.193	3,192,000	606,442	0.1900	7.560	7.520	7.680	7.240	7.720	79,800	7.5995	-0.53%
2019-10-16	0	0.190	0.190	0.194	0.182	0.200	5,212,000	1,003,982	0.1926	7.600	7.600	7.760	7.280	8.000	130,300	7.7052	-4.52%
2019-10-15	0	0.199	0.197	0.199	0.197	0.200	2,432,000	483,152	0.1987	7.960	7.880	7.960	7.880	8.000	60,800	7.9466	-1.97%
2019-10-14	0	0.203	0.201	0.207	0.201	0.208	2,104,000	425,274	0.2021	8.120	8.040	8.280	8.040	8.320	52,600	8.0851	0.50%
2019-10-11	0	0.202	0.200	0.210	0.198	0.210	3,608,000	729,144	0.2021	8.080	8.000	8.400	7.920	8.400	90,200	8.0836	-0.98%
2019-10-10	0	0.204	0.201	0.206	0.201	0.210	7,570,000	1,552,164	0.2050	8.160	8.040	8.240	8.040	8.400	189,250	8.2017	0.49%
2019-10-09	0	0.203	0.202	0.203	0.198	0.215	8,768,000	1,777,670	0.2027	8.120	8.080	8.120	7.920	8.600	219,200	8.1098	1.50%
2019-10-08	0	0.200	0.194	0.200	0.180	0.204	16,502,000	3,239,160	0.1963	8.000	7.760	8.000	7.200	8.160	412,550	7.8516	11.11%
2019-10-04	0	0.180	0.173	0.182	0.171	0.188	37,206,000	6,590,042	0.1771	7.200	6.920	7.280	6.840	7.520	930,150	7.0849	-2.17%
2019-10-03	0	0.184	0.182	0.184	0.176	0.190	2,814,000	519,382	0.1846	7.360	7.280	7.360	7.040	7.600	70,350	7.3828	-1.60%
2019-10-02	0	0.187	0.183	0.190	0.177	0.199	1,770,000	318,936	0.1802	7.480	7.320	7.600	7.080	7.960	44,250	7.2076	5.65%
2019-09-30	0	0.177	0.177	0.181	0.174	0.186	5,438,000	964,988	0.1775	7.080	7.080	7.240	6.960	7.440	135,950	7.0981	-1.67%
2019-09-27	0	0.180	0.178	0.182	0.174	0.182	2,216,000	393,044	0.1774	7.200	7.120	7.280	6.960	7.280	55,400	7.0947	1.12%
2019-09-26	0	0.178	0.177	0.178	0.176	0.184	16,518,000	2,943,182	0.1782	7.120	7.080	7.120	7.040	7.360	412,950	7.1272	-2.73%
2019-09-25	0	0.183	0.183	0.184	0.181	0.189	6,016,000	1,111,960	0.1848	7.320	7.320	7.360	7.240	7.560	150,400	7.3934	-3.17%
2019-09-24	0	0.189	0.189	0.190	0.189	0.197	6,516,000	1,246,070	0.1912	7.560	7.560	7.600	7.560	7.880	162,900	7.6493	-3.08%
2019-09-23	0	0.195	0.191	0.195	0.191	0.203	2,250,000	434,998	0.1933	7.800	7.640	7.800	7.640	8.120	56,250	7.7333	-1.02%
2019-09-20	0	0.197	0.197	0.202	0.196	0.203	7,102,000	1,407,326	0.1982	7.880	7.880	8.080	7.840	8.120	177,550	7.9264	-1.50%
2019-09-19	0	0.200	0.200	0.201	0.198	0.204	5,298,000	1,060,958	0.2003	8.000	8.000	8.040	7.920	8.160	132,450	8.0103	-1.48%
2019-09-18	0	0.203	0.203	0.204	0.201	0.206	3,194,000	645,752	0.2022	8.120	8.120	8.160	8.040	8.240	79,850	8.0871	-2.40%
2019-09-17	0	0.208	0.208	0.213	0.198	0.214	6,226,000	1,272,846	0.2044	8.320	8.320	8.520	7.920	8.560	155,650	8.1776	1.46%
2019-09-16	0	0.205	0.202	0.206	0.203	0.210	5,653,000	1,165,076	0.2061	8.200	8.080	8.240	8.120	8.400	141,325	8.2439	0.49%
2019-09-13	0	0.204	0.204	0.206	0.203	0.208	1,972,000	403,114	0.2044	8.160	8.160	8.240	8.120	8.320	49,300	8.1768	-1.92%
2019-09-12	0	0.208	0.204	0.208	0.203	0.209	7,048,000	1,452,656	0.2061	8.320	8.160	8.320	8.120	8.360	176,200	8.2444	-0.48%
2019-09-11	0	0.209	0.202	0.209	0.200	0.209	6,400,000	1,301,336	0.2033	8.360	8.080	8.360	8.000	8.360	160,000	8.1334	0.48%
2019-09-10	0	0.208	0.207	0.210	0.206	0.217	7,266,000	1,514,202	0.2084	8.320	8.280	8.400	8.240	8.680	181,650	8.3358	-0.95%
2019-09-09	0	0.210	0.210	0.211	0.209	0.218	6,902,000	1,455,206	0.2108	8.400	8.400	8.440	8.360	8.720	172,550	8.4335	-1.87%
2019-09-06	0	0.214	0.214	0.215	0.212	0.220	5,718,000	1,231,944	0.2155	8.560	8.560	8.600	8.480	8.800	142,950	8.6180	-1.38%
2019-09-05	0	0.217	0.215	0.218	0.215	0.219	4,644,000	1,005,022	0.2164	8.680	8.600	8.720	8.600	8.760	116,100	8.6565	0.00%
2019-09-04	0	0.217	0.217	0.220	0.217	0.220	12,780,000	2,789,968	0.2183	8.680	8.680	8.800	8.680	8.800	319,500	8.7323	0.00%
2019-09-03	0	0.217	0.217	0.218	0.216	0.222	4,174,000	908,794	0.2177	8.680	8.680	8.720	8.640	8.880	104,350	8.7091	0.00%
2019-09-02	0	0.217	0.216	0.220	0.215	0.225	9,232,000	2,019,432	0.2187	8.680	8.640	8.800	8.600	9.000	230,800	8.7497	-0.46%
2019-08-30	0	0.218	0.218	0.219	0.208	0.227	9,226,000	1,986,976	0.2154	8.720	8.720	8.760	8.320	9.080	230,650	8.6147	4.31%
2019-08-29	0	0.209	0.209	0.210	0.209	0.215	11,332,000	2,413,416	0.2130	8.360	8.360	8.400	8.360	8.600	283,300	8.5189	-2.34%
2019-08-28	0	0.214	0.214	0.217	0.213	0.222	6,056,000	1,317,280	0.2175	8.560	8.560	8.680	8.520	8.880	151,400	8.7007	-1.83%
2019-08-27	0	0.218	0.216	0.218	0.206	0.218	17,554,000	3,755,686	0.2140	8.720	8.640	8.720	8.240	8.720	438,850	8.5580	6.34%
2019-08-26	0	0.205	0.204	0.205	0.204	0.214	9,494,000	1,975,614	0.2081	8.200	8.160	8.200	8.160	8.560	237,350	8.3236	-2.84%
2019-08-23	0	0.211	0.211	0.212	0.206	0.214	16,168,000	3,404,254	0.2106	8.440	8.440	8.480	8.240	8.560	404,200	8.4222	3.43%
2019-08-22	0	0.204	0.204	0.207	0.200	0.210	12,166,000	2,494,802	0.2051	8.160	8.160	8.280	8.000	8.400	304,150	8.2025	2.00%
2019-08-21	0	0.200	0.199	0.202	0.198	0.209	4,024,000	810,212	0.2013	8.000	7.960	8.080	7.920	8.360	100,600	8.0538	-1.96%
2019-08-20	0	0.204	0.204	0.205	0.189	0.218	24,414,000	4,931,968	0.2020	8.160	8.160	8.200	7.560	8.720	610,350	8.0806	-3.32%
2019-08-19	0	0.211	0.211	0.212	0.210	0.216	1,660,000	352,062	0.2121	8.440	8.440	8.480	8.400	8.640	41,500	8.4834	0.48%
2019-08-16	0	0.210	0.208	0.211	0.207	0.217	6,548,000	1,365,890	0.2086	8.400	8.320	8.440	8.280	8.680	163,700	8.3439	0.48%
2019-08-15	0	0.209	0.209	0.211	0.209	0.213	4,868,000	1,023,964	0.2103	8.360	8.360	8.440	8.360	8.520	121,700	8.4138	-4.13%
2019-08-14	0	0.218	0.216	0.219	0.215	0.222	4,108,000	897,480	0.2185	8.720	8.640	8.760	8.600	8.880	102,700	8.7389	1.87%
2019-08-13	0	0.214	0.214	0.217	0.213	0.221	7,278,000	1,581,954	0.2174	8.560	8.560	8.680	8.520	8.840	181,950	8.6944	-2.28%
2019-08-12	0	0.219	0.219	0.222	0.213	0.223	11,710,000	2,573,908	0.2198	8.760	8.760	8.880	8.520	8.920	292,750	8.7922	-0.90%
2019-08-09	0	0.221	0.220	0.221	0.216	0.226	12,742,000	2,823,154	0.2216	8.840	8.800	8.840	8.640	9.040	318,550	8.8625	0.91%
2019-08-08	0	0.219	0.217	0.219	0.210	0.226	23,728,000	5,224,708	0.2202	8.760	8.680	8.760	8.400	9.040	593,200	8.8077	4.29%
2019-08-07	0	0.210	0.210	0.211	0.203	0.220	14,158,000	2,987,956	0.2110	8.400	8.400	8.440	8.120	8.800	353,950	8.4417	6.06%
2019-08-06	0	0.198	0.198	0.200	0.185	0.203	24,588,000	4,888,660	0.1988	7.920	7.920	8.000	7.400	8.120	614,700	7.9529	4.76%
2019-08-05	0	0.189	0.188	0.190	0.185	0.205	50,122,000	9,545,230	0.1904	7.560	7.520	7.600	7.400	8.200	1,253,050	7.6176	-8.25%
2019-08-02	0	0.206	0.205	0.208	0.201	0.212	24,754,000	5,086,946	0.2055	8.240	8.200	8.320	8.040	8.480	618,850	8.2200	-3.74%
2019-08-01	0	0.214	0.214	0.216	0.210	0.225	13,980,000	3,026,450	0.2165	8.560	8.560	8.640	8.400	9.000	349,500	8.6594	-1.38%
2019-07-31	0	0.217	0.215	0.217	0.212	0.233	25,804,000	5,774,168	0.2238	8.680	8.600	8.680	8.480	9.320	645,100	8.9508	-8.05%
2019-07-30	0	0.236	0.236	0.239	0.230	0.240	20,560,000	4,894,448	0.2381	9.440	9.440	9.560	9.200	9.600	514,000	9.5223	0.43%
2019-07-29	0	0.235	0.235	0.237	0.231	0.248	36,518,000	8,695,190	0.2381	9.400	9.400	9.480	9.240	9.920	912,950	9.5243	-1.67%
2019-07-26	0	0.239	0.238	0.239	0.226	0.255	129,972,000	31,316,274	0.2409	9.560	9.520	9.560	9.040	10.20	3,249,300	9.6379	4.82%
2019-07-25	0	0.228	0.227	0.228	0.210	0.228	45,444,000	10,099,598	0.2222	9.120	9.080	9.120	8.400	9.120	1,136,100	8.8897	8.06%
2019-07-24	0	0.211	0.211	0.212	0.208	0.230	41,094,000	8,781,612	0.2137	8.440	8.440	8.480	8.320	9.200	1,027,350	8.5478	0.48%
2019-07-23	0	0.210	0.209	0.210	0.187	0.213	111,698,000	22,940,548	0.2054	8.400	8.360	8.400	7.480	8.520	2,792,450	8.2152	11.70%
2019-07-22	0	0.188	0.188	0.189	0.181	0.193	52,830,000	9,994,450	0.1892	7.520	7.520	7.560	7.240	7.720	1,320,750	7.5673	5.62%
2019-07-19	0	0.178	0.178	0.180	0.174	0.185	30,764,000	5,571,468	0.1811	7.120	7.120	7.200	6.960	7.400	769,100	7.2441	2.30%
2019-07-18	0	0.174	0.174	0.176	0.170	0.180	10,164,000	1,792,132	0.1763	6.960	6.960	7.040	6.800	7.200	254,100	7.0529	-1.69%
2019-07-17	0	0.177	0.177	0.178	0.173	0.189	22,018,000	3,956,472	0.1797	7.080	7.080	7.120	6.920	7.560	550,450	7.1877	-3.80%
2019-07-16	0	0.184	0.184	0.185	0.170	0.186	109,916,000	19,940,210	0.1814	7.360	7.360	7.400	6.800	7.440	2,747,900	7.2565	10.84%
2019-07-15	0	0.166	0.166	0.167	0.154	0.172	34,592,000	5,670,926	0.1639	6.640	6.640	6.680	6.160	6.880	864,800	6.5575	8.50%
2019-07-12	0	0.153	0.153	0.155	0.150	0.155	17,554,000	2,696,002	0.1536	6.120	6.120	6.200	6.000	6.200	438,850	6.1433	0.66%
2019-07-11	0	0.152	0.152	0.154	0.145	0.155	17,146,000	2,618,096	0.1527	6.080	6.080	6.160	5.800	6.200	428,650	6.1078	4.83%
2019-07-10	0	0.145	0.145	0.148	0.143	0.151	12,316,000	1,823,400	0.1481	5.800	5.800	5.920	5.720	6.040	307,900	5.9221	2.84%
2019-07-09	0	0.141	0.141	0.145	0.140	0.148	16,176,000	2,308,660	0.1427	5.640	5.640	5.800	5.600	5.920	404,400	5.7089	0.00%
2019-07-08	0	0.141	0.141	0.145	0.140	0.146	10,678,000	1,517,310	0.1421	5.640	5.640	5.800	5.600	5.840	266,950	5.6839	-2.08%
2019-07-05	0	0.144	0.144	0.146	0.143	0.144	992,000	142,788	0.1439	5.760	5.760	5.840	5.720	5.760	24,800	5.7576	0.00%
2019-07-04	0	0.144	0.144	0.146	0.141	0.148	8,488,000	1,217,264	0.1434	5.760	5.760	5.840	5.640	5.920	212,200	5.7364	0.70%
2019-07-03	0	0.143	0.141	0.143	0.139	0.150	15,588,000	2,283,170	0.1465	5.720	5.640	5.720	5.560	6.000	389,700	5.8588	-4.03%
2019-07-02	0	0.149	0.148	0.150	0.148	0.154	19,682,000	2,965,866	0.1507	5.960	5.920	6.000	5.920	6.160	492,050	6.0276	-0.67%
2019-06-28	0	0.150	0.150	0.151	0.150	0.158	9,362,000	1,428,558	0.1526	6.000	6.000	6.040	6.000	6.320	234,050	6.1036	0.00%
2019-06-27	0	0.150	0.149	0.152	0.148	0.152	28,822,000	4,337,144	0.1505	6.000	5.960	6.080	5.920	6.080	720,550	6.0192	-0.66%
2019-06-26	0	0.151	0.151	0.153	0.150	0.156	27,398,000	4,166,640	0.1521	6.040	6.040	6.120	6.000	6.240	684,950	6.0831	-2.58%
2019-06-25	0	0.155	0.152	0.155	0.150	0.160	38,658,000	5,925,564	0.1533	6.200	6.080	6.200	6.000	6.400	966,450	6.1313	1.31%
2019-06-24	0	0.153	0.153	0.155	0.149	0.156	8,520,000	1,301,612	0.1528	6.120	6.120	6.200	5.960	6.240	213,000	6.1109	2.00%
2019-06-21	0	0.150	0.150	0.151	0.149	0.152	19,512,000	2,936,666	0.1505	6.000	6.000	6.040	5.960	6.080	487,800	6.0202	-3.23%
2019-06-20	0	0.155	0.156	0.157	0.152	0.159	11,660,000	1,812,158	0.1554	6.200	6.240	6.280	6.080	6.360	291,500	6.2167	-1.27%
2019-06-19	0	0.157	0.157	0.159	0.150	0.159	7,008,000	1,088,340	0.1553	6.280	6.280	6.360	6.000	6.360	175,200	6.2120	3.97%
2019-06-18	0	0.151	0.151	0.152	0.147	0.152	13,108,000	1,970,106	0.1503	6.040	6.040	6.080	5.880	6.080	327,700	6.0119	4.14%
2019-06-17	0	0.145	0.145	0.148	0.143	0.147	4,412,000	643,046	0.1457	5.800	5.800	5.920	5.720	5.880	110,300	5.8300	0.00%
2019-06-14	0	0.145	0.145	0.148	0.144	0.149	6,350,000	922,490	0.1453	5.800	5.800	5.920	5.760	5.960	158,750	5.8110	0.69%
2019-06-13	0	0.144	0.144	0.145	0.143	0.147	946,000	136,078	0.1438	5.760	5.760	5.800	5.720	5.880	23,650	5.7538	0.00%
2019-06-12	0	0.144	0.144	0.147	0.142	0.151	18,362,000	2,649,400	0.1443	5.760	5.760	5.880	5.680	6.040	459,050	5.7715	-3.36%
2019-06-11	0	0.149	0.149	0.150	0.144	0.153	9,158,000	1,382,284	0.1509	5.960	5.960	6.000	5.760	6.120	228,950	6.0375	1.36%
2019-06-10	0	0.147	0.146	0.147	0.142	0.148	4,356,000	632,612	0.1452	5.880	5.840	5.880	5.680	5.920	108,900	5.8091	4.26%
2019-06-06	0	0.141	0.141	0.142	0.141	0.148	11,250,000	1,622,760	0.1442	5.640	5.640	5.680	5.640	5.920	281,250	5.7698	-2.76%
2019-06-05	0	0.145	0.145	0.147	0.141	0.148	3,910,000	570,186	0.1458	5.800	5.800	5.880	5.640	5.920	97,750	5.8331	3.57%
2019-06-04	0	0.140	0.139	0.140	0.140	0.154	12,850,000	1,807,266	0.1406	5.600	5.560	5.600	5.600	6.160	321,250	5.6257	0.00%
2019-06-03	0	0.140	0.139	0.140	0.139	0.152	11,892,000	1,713,094	0.1441	5.600	5.560	5.600	5.560	6.080	297,300	5.7622	-7.28%
2019-05-31	0	0.151	0.150	0.157	0.150	0.159	4,214,000	651,682	0.1546	6.040	6.000	6.280	6.000	6.360	105,350	6.1859	-1.31%
2019-05-30	0	0.153	0.153	0.154	0.147	0.154	8,666,000	1,296,962	0.1497	6.120	6.120	6.160	5.880	6.160	216,650	5.9864	2.68%
2019-05-29	0	0.149	0.147	0.149	0.141	0.150	9,116,000	1,333,188	0.1462	5.960	5.880	5.960	5.640	6.000	227,900	5.8499	4.20%
2019-05-28	0	0.143	0.143	0.144	0.140	0.148	12,016,000	1,734,076	0.1443	5.720	5.720	5.760	5.600	5.920	300,400	5.7726	3.62%
2019-05-27	0	0.138	0.138	0.139	0.138	0.143	7,344,000	1,019,514	0.1388	5.520	5.520	5.560	5.520	5.720	183,600	5.5529	-3.50%
2019-05-24	0	0.143	0.142	0.143	0.136	0.150	6,180,000	882,664	0.1428	5.720	5.680	5.720	5.440	6.000	154,500	5.7130	3.62%
2019-05-23	0	0.138	0.138	0.140	0.138	0.142	2,958,000	412,672	0.1395	5.520	5.520	5.600	5.520	5.680	73,950	5.5804	-1.43%
2019-05-22	0	0.140	0.139	0.140	0.129	0.148	30,782,000	4,221,340	0.1371	5.600	5.560	5.600	5.160	5.920	769,550	5.4855	12.90%
2019-05-21	0	0.124	0.124	0.125	0.120	0.128	9,996,000	1,233,544	0.1234	4.960	4.960	5.000	4.800	5.120	249,900	4.9362	0.00%
2019-05-20	0	0.124	0.124	0.128	0.124	0.130	7,910,000	1,014,894	0.1283	4.960	4.960	5.120	4.960	5.200	197,750	5.1322	-4.62%
2019-05-17	0	0.130	0.130	0.134	0.130	0.136	7,350,000	980,576	0.1334	5.200	5.200	5.360	5.200	5.440	183,750	5.3365	-4.41%
2019-05-16	0	0.136	0.134	0.136	0.134	0.138	5,908,000	802,464	0.1358	5.440	5.360	5.440	5.360	5.520	147,700	5.4331	-1.45%
2019-05-15	0	0.138	0.135	0.138	0.133	0.141	18,646,000	2,550,846	0.1368	5.520	5.400	5.520	5.320	5.640	466,150	5.4722	0.73%
2019-05-14	0	0.137	0.135	0.137	0.132	0.144	9,900,000	1,343,200	0.1357	5.480	5.400	5.480	5.280	5.760	247,500	5.4271	-2.14%
2019-05-10	0	0.140	0.139	0.142	0.138	0.158	17,588,000	2,536,278	0.1442	5.600	5.560	5.680	5.520	6.320	439,700	5.7682	1.45%
2019-05-09	0	0.138	0.138	0.141	0.138	0.150	11,642,000	1,659,996	0.1426	5.520	5.520	5.640	5.520	6.000	291,050	5.7035	-2.82%
2019-05-08	0	0.142	0.142	0.147	0.142	0.153	14,150,000	2,080,636	0.1470	5.680	5.680	5.880	5.680	6.120	353,750	5.8817	-5.33%
2019-05-07	0	0.150	0.149	0.151	0.148	0.154	13,788,000	2,072,118	0.1503	6.000	5.960	6.040	5.920	6.160	344,700	6.0114	-1.32%
2019-05-06	0	0.152	0.151	0.152	0.148	0.158	16,378,000	2,495,376	0.1524	6.080	6.040	6.080	5.920	6.320	409,450	6.0945	-5.59%
2019-05-03	0	0.161	0.161	0.163	0.161	0.170	12,050,000	1,987,768	0.1650	6.440	6.440	6.520	6.440	6.800	301,250	6.5984	-4.17%
2019-05-02	0	0.168	0.167	0.168	0.165	0.173	16,212,000	2,720,456	0.1678	6.720	6.680	6.720	6.600	6.920	405,300	6.7122	-1.18%
2019-04-30	0	0.170	0.170	0.172	0.169	0.172	14,206,000	2,417,766	0.1702	6.800	6.800	6.880	6.760	6.880	355,150	6.8077	-1.16%
2019-04-29	0	0.172	0.170	0.172	0.168	0.175	23,150,000	3,956,552	0.1709	6.880	6.800	6.880	6.720	7.000	578,750	6.8364	0.58%
2019-04-26	0	0.171	0.171	0.173	0.170	0.177	15,424,000	2,669,134	0.1731	6.840	6.840	6.920	6.800	7.080	385,600	6.9220	-0.58%
2019-04-25	0	0.172	0.172	0.173	0.166	0.176	46,104,000	7,935,028	0.1721	6.880	6.880	6.920	6.640	7.040	1,152,600	6.8845	2.38%
2019-04-24	0	0.168	0.167	0.168	0.164	0.168	29,362,000	4,899,070	0.1669	6.720	6.680	6.720	6.560	6.720	734,050	6.6740	1.20%
2019-04-23	0	0.166	0.166	0.167	0.161	0.168	50,372,000	8,263,442	0.1640	6.640	6.640	6.680	6.440	6.720	1,259,300	6.5619	2.47%
2019-04-18	0	0.162	0.162	0.163	0.160	0.164	17,902,000	2,913,438	0.1627	6.480	6.480	6.520	6.400	6.560	447,550	6.5097	-0.61%
2019-04-17	0	0.163	0.163	0.164	0.162	0.171	27,838,000	4,596,282	0.1651	6.520	6.520	6.560	6.480	6.840	695,950	6.6043	-1.81%
2019-04-16	0	0.166	0.165	0.166	0.154	0.166	62,602,000	10,099,994	0.1613	6.640	6.600	6.640	6.160	6.640	1,565,050	6.4535	6.41%
2019-04-15	0	0.156	0.156	0.157	0.145	0.161	42,326,000	6,602,220	0.1560	6.240	6.240	6.280	5.800	6.440	1,058,150	6.2394	7.59%
2019-04-12	0	0.145	0.143	0.144	0.144	0.172	46,884,000	7,037,642	0.1501	5.800	5.720	5.760	5.760	6.880	1,172,100	6.0043	-7.05%
2019-04-11	0	0.156	0.154	0.156	0.151	0.179	76,350,000	12,234,724	0.1602	6.240	6.160	6.240	6.040	7.160	1,908,750	6.4098	-5.45%
2019-04-10	0	0.165	0.164	0.165	0.140	0.167	124,570,000	19,570,708	0.1571	6.600	6.560	6.600	5.600	6.680	3,114,250	6.2842	18.71%
2019-04-09	0	0.139	0.139	0.140	0.133	0.140	35,800,000	4,939,226	0.1380	5.560	5.560	5.600	5.320	5.600	895,000	5.5187	4.51%
2019-04-08	0	0.133	0.133	0.135	0.128	0.137	14,806,000	1,995,330	0.1348	5.320	5.320	5.400	5.120	5.480	370,150	5.3906	0.76%
2019-04-04	0	0.132	0.132	0.134	0.131	0.136	15,128,000	2,018,452	0.1334	5.280	5.280	5.360	5.240	5.440	378,200	5.3370	-0.75%
2019-04-03	0	0.133	0.133	0.135	0.125	0.135	21,328,000	2,786,474	0.1306	5.320	5.320	5.400	5.000	5.400	533,200	5.2259	3.91%
2019-04-02	0	0.128	0.127	0.128	0.119	0.128	27,032,000	3,375,740	0.1249	5.120	5.080	5.120	4.760	5.120	675,800	4.9952	6.67%
2019-04-01	0	0.120	0.119	0.120	0.118	0.136	33,280,000	4,145,496	0.1246	4.800	4.760	4.800	4.720	5.440	832,000	4.9826	-12.41%
2019-03-29	0	0.137	0.137	0.138	0.132	0.137	24,248,000	3,276,000	0.1351	5.480	5.480	5.520	5.280	5.480	606,200	5.4042	3.79%
2019-03-28	0	0.132	0.132	0.133	0.127	0.135	14,640,000	1,937,140	0.1323	5.280	5.280	5.320	5.080	5.400	366,000	5.2927	1.54%
2019-03-27	0	0.130	0.130	0.132	0.130	0.136	33,794,000	4,529,480	0.1340	5.200	5.200	5.280	5.200	5.440	844,850	5.3613	-0.76%
2019-03-26	0	0.131	0.129	0.131	0.126	0.135	38,712,000	5,115,214	0.1321	5.240	5.160	5.240	5.040	5.400	967,800	5.2854	3.97%
2019-03-25	0	0.126	0.126	0.128	0.125	0.134	27,046,000	3,462,330	0.1280	5.040	5.040	5.120	5.000	5.360	676,150	5.1207	0.80%
2019-03-22	0	0.125	0.125	0.126	0.116	0.126	31,322,000	3,819,426	0.1219	5.000	5.000	5.040	4.640	5.040	783,050	4.8776	5.04%
2019-03-21	0	0.119	0.119	0.120	0.115	0.129	43,962,000	5,345,124	0.1216	4.760	4.760	4.800	4.600	5.160	1,099,050	4.8634	-5.56%
2019-03-20	0	0.126	0.126	0.127	0.116	0.132	81,314,000	10,259,808	0.1262	5.040	5.040	5.080	4.640	5.280	2,032,850	5.0470	10.53%
2019-03-19	0	0.114	0.113	0.114	0.104	0.116	44,148,000	4,875,196	0.1104	4.560	4.520	4.560	4.160	4.640	1,103,700	4.4171	10.68%
2019-03-18	0	0.103	0.102	0.103	0.097	0.108	29,192,000	3,015,220	0.1033	4.120	4.080	4.120	3.880	4.320	729,800	4.1316	6.19%
2019-03-15	0	0.097	0.097	0.098	0.095	0.098	1,556,000	151,484	0.0974	3.880	3.880	3.920	3.800	3.920	38,900	3.8942	0.00%
2019-03-14	0	0.097	0.097	0.098	0.093	0.098	5,606,000	541,336	0.0966	3.880	3.880	3.920	3.720	3.920	140,150	3.8625	-1.02%
2019-03-13	0	0.098	0.098	0.099	0.097	0.100	2,416,000	237,080	0.0981	3.920	3.920	3.960	3.880	4.000	60,400	3.9252	1.03%
2019-03-12	0	0.097	0.096	0.097	0.095	0.098	3,162,000	305,882	0.0967	3.880	3.840	3.880	3.800	3.920	79,050	3.8695	-1.02%
2019-03-11	0	0.098	0.095	0.099	0.094	0.103	4,094,000	398,766	0.0974	3.920	3.800	3.960	3.760	4.120	102,350	3.8961	0.00%
2019-03-08	0	0.098	0.097	0.098	0.094	0.099	1,842,000	179,670	0.0975	3.920	3.880	3.920	3.760	3.960	46,050	3.9016	-1.01%
2019-03-07	0	0.099	0.098	0.099	0.097	0.099	1,862,000	183,086	0.0983	3.960	3.920	3.960	3.880	3.960	46,550	3.9331	0.00%
2019-03-06	0	0.099	0.097	0.099	0.094	0.100	2,872,000	284,022	0.0989	3.960	3.880	3.960	3.760	4.000	71,800	3.9557	1.02%
2019-03-05	0	0.098	0.096	0.098	0.095	0.098	848,000	82,188	0.0969	3.920	3.840	3.920	3.800	3.920	21,200	3.8768	0.00%
2019-03-04	0	0.098	0.096	0.098	0.092	0.100	9,382,000	887,702	0.0946	3.920	3.840	3.920	3.680	4.000	234,550	3.7847	-2.00%
2019-03-01	0	0.100	0.099	0.100	0.099	0.102	2,102,000	210,242	0.1000	4.000	3.960	4.000	3.960	4.080	52,550	4.0008	0.00%
2019-02-28	0	0.100	0.099	0.100	0.099	0.102	1,780,000	177,840	0.0999	4.000	3.960	4.000	3.960	4.080	44,500	3.9964	1.01%
2019-02-27	0	0.099	0.098	0.099	0.094	0.103	4,430,000	429,698	0.0970	3.960	3.920	3.960	3.760	4.120	110,750	3.8799	0.00%
2019-02-26	0	0.099	0.097	0.099	0.097	0.099	1,162,000	114,362	0.0984	3.960	3.880	3.960	3.880	3.960	29,050	3.9367	0.00%
2019-02-25	0	0.099	0.099	0.101	0.095	0.104	4,848,000	476,620	0.0983	3.960	3.960	4.040	3.800	4.160	121,200	3.9325	3.12%
2019-02-22	0	0.096	0.094	0.097	0.092	0.098	3,908,000	369,778	0.0946	3.840	3.760	3.880	3.680	3.920	97,700	3.7848	1.05%
2019-02-21	0	0.095	0.092	0.095	0.092	0.095	924,000	85,068	0.0921	3.800	3.680	3.800	3.680	3.800	23,100	3.6826	0.00%
2019-02-20	0	0.095	0.091	0.095	0.091	0.095	1,676,000	155,824	0.0930	3.800	3.640	3.800	3.640	3.800	41,900	3.7189	0.00%
2019-02-19	0	0.095	0.093	0.095	0.095	0.096	136,000	12,940	0.0951	3.800	3.720	3.800	3.800	3.840	3,400	3.8059	-1.04%
2019-02-18	0	0.096	0.094	0.096	0.091	0.097	2,778,000	257,160	0.0926	3.840	3.760	3.840	3.640	3.880	69,450	3.7028	4.35%
2019-02-15	0	0.092	0.090	0.092	0.080	0.099	12,224,000	1,072,844	0.0878	3.680	3.600	3.680	3.200	3.960	305,600	3.5106	-7.07%
2019-02-14	0	0.099	0.098	0.099	0.095	0.099	1,122,000	109,978	0.0980	3.960	3.920	3.960	3.800	3.960	28,050	3.9208	-1.00%
2019-02-13	0	0.100	0.095	0.100	0.090	0.100	3,380,000	321,724	0.0952	4.000	3.800	4.000	3.600	4.000	84,500	3.8074	0.00%
2019-02-12	0	0.100	0.097	0.100	0.090	0.100	7,152,000	671,340	0.0939	4.000	3.880	4.000	3.600	4.000	178,800	3.7547	0.00%
2019-02-11	0	0.100	0.098	0.100	0.098	0.105	962,000	94,718	0.0985	4.000	3.920	4.000	3.920	4.200	24,050	3.9384	1.01%
2019-02-08	0	0.099	0.093	0.099	0.099	0.099	200,000	19,800	0.0990	3.960	3.720	3.960	3.960	3.960	5,000	3.9600	-1.98%
2019-02-04	0	0.101	0.095	0.101	0.100	0.101	16,000	1,612	0.1008	4.040	3.800	4.040	4.000	4.040	400	4.0300	1.00%
2019-02-01	0	0.100	0.093	0.100	0.090	0.100	562,000	56,142	0.0999	4.000	3.720	4.000	3.600	4.000	14,050	3.9959	1.01%
2019-01-31	0	0.099	0.096	0.099	0.091	0.100	596,000	58,450	0.0981	3.960	3.840	3.960	3.640	4.000	14,900	3.9228	2.06%
2019-01-30	0	0.097	0.096	0.097	0.097	0.104	1,314,000	129,618	0.0986	3.880	3.840	3.880	3.880	4.160	32,850	3.9458	-3.00%
2019-01-29	0	0.100	0.097	0.100	0.098	0.100	650,000	63,880	0.0983	4.000	3.880	4.000	3.920	4.000	16,250	3.9311	0.00%
2019-01-28	0	0.100	0.098	0.100	0.099	0.107	2,742,000	274,350	0.1001	4.000	3.920	4.000	3.960	4.280	68,550	4.0022	-0.99%
2019-01-25	0	0.101	0.097	0.101	0.099	0.102	3,230,000	328,540	0.1017	4.040	3.880	4.040	3.960	4.080	80,750	4.0686	1.00%
2019-01-24	0	0.100	0.100	0.101	0.095	0.110	16,046,000	1,638,172	0.1021	4.000	4.000	4.040	3.800	4.400	401,150	4.0837	7.53%
2019-01-23	0	0.093	0.092	0.093	0.093	0.095	2,380,000	221,694	0.0931	3.720	3.680	3.720	3.720	3.800	59,500	3.7259	0.00%
2019-01-22	0	0.093	0.093	0.094	0.093	0.094	1,306,000	121,802	0.0933	3.720	3.720	3.760	3.720	3.760	32,650	3.7305	-1.06%
2019-01-21	0	0.094	0.093	0.094	0.093	0.095	3,086,000	290,730	0.0942	3.760	3.720	3.760	3.720	3.800	77,150	3.7684	1.08%
2019-01-18	0	0.093	0.092	0.094	0.092	0.095	800,000	74,282	0.0929	3.720	3.680	3.760	3.680	3.800	20,000	3.7141	-1.06%
2019-01-17	0	0.094	0.092	0.094	0.092	0.096	2,042,000	189,702	0.0929	3.760	3.680	3.760	3.680	3.840	51,050	3.7160	0.00%
2019-01-16	0	0.094	0.090	0.094	0.090	0.096	2,848,000	264,386	0.0928	3.760	3.600	3.760	3.600	3.840	71,200	3.7133	1.08%
2019-01-15	0	0.093	0.093	0.094	0.093	0.094	1,398,000	129,982	0.0930	3.720	3.720	3.760	3.720	3.760	34,950	3.7191	-1.06%
2019-01-14	0	0.094	0.093	0.094	0.094	0.095	872,000	82,266	0.0943	3.760	3.720	3.760	3.760	3.800	21,800	3.7737	0.00%
2019-01-11	0	0.094	0.093	0.094	0.092	0.094	1,294,000	120,350	0.0930	3.760	3.720	3.760	3.680	3.760	32,350	3.7202	1.08%
2019-01-10	0	0.093	0.090	0.093	0.091	0.093	924,000	85,676	0.0927	3.720	3.600	3.720	3.640	3.720	23,100	3.7089	0.00%
2019-01-09	0	0.093	0.092	0.093	0.090	0.094	1,890,000	172,516	0.0913	3.720	3.680	3.720	3.600	3.760	47,250	3.6511	1.09%
2019-01-08	0	0.092	0.090	0.093	0.090	0.093	752,000	67,878	0.0903	3.680	3.600	3.720	3.600	3.720	18,800	3.6105	0.00%
2019-01-07	0	0.092	0.091	0.092	0.090	0.094	440,000	39,764	0.0904	3.680	3.640	3.680	3.600	3.760	11,000	3.6149	0.00%
2019-01-04	0	0.092	0.090	0.092	0.088	0.094	726,000	65,404	0.0901	3.680	3.600	3.680	3.520	3.760	18,150	3.6035	4.55%
2019-01-03	0	0.088	0.088	0.092	0.088	0.092	1,562,000	139,064	0.0890	3.520	3.520	3.680	3.520	3.680	39,050	3.5612	-5.38%
2019-01-02	0	0.093	0.088	0.093	0.088	0.093	936,000	85,268	0.0911	3.720	3.520	3.720	3.520	3.720	23,400	3.6439	-1.06%
2018-12-31	0	0.094	0.088	0.094	0.094	0.095	510,000	47,948	0.0940	3.760	3.520	3.760	3.760	3.800	12,750	3.7606	0.00%
2018-12-28	0	0.094	0.092	0.094	0.091	0.095	1,102,000	102,168	0.0927	3.760	3.680	3.760	3.640	3.800	27,550	3.7085	2.17%
2018-12-27	0	0.092	0.091	0.092	0.092	0.099	1,722,000	164,266	0.0954	3.680	3.640	3.680	3.680	3.960	43,050	3.8157	0.00%
2018-12-24	0	0.092	0.092	0.096	0.089	0.092	278,000	25,438	0.0915	3.680	3.680	3.840	3.560	3.680	6,950	3.6601	-4.17%
2018-12-21	0	0.096	0.095	0.096	0.083	0.098	3,236,000	291,886	0.0902	3.840	3.800	3.840	3.320	3.920	80,900	3.6080	1.05%
2018-12-20	0	0.095	0.092	0.095	0.090	0.100	4,828,000	452,302	0.0937	3.800	3.680	3.800	3.600	4.000	120,700	3.7473	0.00%
2018-12-19	0	0.095	0.095	0.096	0.088	0.103	7,532,000	714,552	0.0949	3.800	3.800	3.840	3.520	4.120	188,300	3.7948	-5.00%
2018-12-18	0	0.100	0.100	0.101	0.091	0.107	10,758,000	1,054,500	0.0980	4.000	4.000	4.040	3.640	4.280	268,950	3.9208	-5.66%
2018-12-17	0	0.106	0.105	0.106	0.086	0.108	20,598,000	1,966,550	0.0955	4.240	4.200	4.240	3.440	4.320	514,950	3.8189	23.26%
2018-12-14	0	0.086	0.085	0.086	0.082	0.087	3,302,000	281,268	0.0852	3.440	3.400	3.440	3.280	3.480	82,550	3.4072	1.18%
2018-12-13	0	0.085	0.084	0.085	0.082	0.086	11,290,000	947,092	0.0839	3.400	3.360	3.400	3.280	3.440	282,250	3.3555	3.66%
2018-12-12	0	0.082	0.082	0.083	0.081	0.084	5,182,000	425,070	0.0820	3.280	3.280	3.320	3.240	3.360	129,550	3.2811	-1.20%
2018-12-11	0	0.083	0.082	0.084	0.077	0.084	4,314,000	349,584	0.0810	3.320	3.280	3.360	3.080	3.360	107,850	3.2414	2.47%
2018-12-10	0	0.081	0.080	0.081	0.076	0.081	7,288,000	571,860	0.0785	3.240	3.200	3.240	3.040	3.240	182,200	3.1386	0.00%
2018-12-07	0	0.081	0.080	0.081	0.073	0.088	43,898,000	3,398,086	0.0774	3.240	3.200	3.240	2.920	3.520	1,097,450	3.0963	-3.57%
2018-12-06	0	0.084	0.083	0.084	0.078	0.085	9,536,000	779,648	0.0818	3.360	3.320	3.360	3.120	3.400	238,400	3.2703	-2.33%
2018-12-05	0	0.086	0.085	0.087	0.080	0.090	10,074,000	846,670	0.0840	3.440	3.400	3.480	3.200	3.600	251,850	3.3618	3.61%
2018-12-04	0	0.083	0.083	0.084	0.081	0.086	4,492,000	374,916	0.0835	3.320	3.320	3.360	3.240	3.440	112,300	3.3385	-4.60%
2018-12-03	0	0.087	0.086	0.087	0.086	0.090	2,176,000	189,322	0.0870	3.480	3.440	3.480	3.440	3.600	54,400	3.4802	1.16%
2018-11-30	0	0.086	0.085	0.087	0.083	0.089	5,054,000	425,878	0.0843	3.440	3.400	3.480	3.320	3.560	126,350	3.3706	-2.27%
2018-11-29	0	0.088	0.087	0.088	0.086	0.088	3,750,000	329,050	0.0877	3.520	3.480	3.520	3.440	3.520	93,750	3.5099	0.00%
2018-11-28	0	0.088	0.088	0.089	0.085	0.090	4,950,000	432,398	0.0874	3.520	3.520	3.560	3.400	3.600	123,750	3.4941	-1.12%
2018-11-27	0	0.089	0.088	0.089	0.086	0.090	5,614,000	493,718	0.0879	3.560	3.520	3.560	3.440	3.600	140,350	3.5178	1.14%
2018-11-26	0	0.088	0.087	0.089	0.086	0.091	4,978,000	434,168	0.0872	3.520	3.480	3.560	3.440	3.640	124,450	3.4887	-3.30%
2018-11-23	0	0.091	0.091	0.092	0.088	0.094	16,038,000	1,443,688	0.0900	3.640	3.640	3.680	3.520	3.760	400,950	3.6007	-2.15%
2018-11-22	0	0.093	0.092	0.094	0.093	0.099	14,358,000	1,379,070	0.0960	3.720	3.680	3.760	3.720	3.960	358,950	3.8420	0.00%
2018-11-21	0	0.093	0.092	0.094	0.090	0.098	24,316,000	2,248,934	0.0925	3.720	3.680	3.760	3.600	3.920	607,900	3.6995	-6.06%
2018-11-20	0	0.099	0.097	0.099	0.095	0.101	12,258,000	1,191,300	0.0972	3.960	3.880	3.960	3.800	4.040	306,450	3.8874	-2.94%
2018-11-19	0	0.102	0.102	0.103	0.093	0.110	20,170,000	2,067,944	0.1025	4.080	4.080	4.120	3.720	4.400	504,250	4.1010	-9.73%
2018-11-16	0	0.113	0.112	0.113	0.111	0.114	4,986,000	560,158	0.1123	4.520	4.480	4.520	4.440	4.560	124,650	4.4938	0.00%
2018-11-15	0	0.113	0.112	0.113	0.111	0.114	3,014,000	339,150	0.1125	4.520	4.480	4.520	4.440	4.560	75,350	4.5010	0.00%
2018-11-14	0	0.113	0.112	0.113	0.112	0.113	7,258,000	819,608	0.1129	4.520	4.480	4.520	4.480	4.520	181,450	4.5170	-1.74%
2018-11-13	0	0.115	0.114	0.115	0.111	0.115	1,964,000	221,790	0.1129	4.600	4.560	4.600	4.440	4.600	49,100	4.5171	2.68%
2018-11-12	0	0.112	0.112	0.114	0.112	0.115	7,810,000	883,350	0.1131	4.480	4.480	4.560	4.480	4.600	195,250	4.5242	-1.75%
2018-11-09	0	0.114	0.114	0.115	0.113	0.116	4,724,000	544,624	0.1153	4.560	4.560	4.600	4.520	4.640	118,100	4.6115	-1.72%
2018-11-08	0	0.116	0.116	0.117	0.114	0.117	8,116,000	941,376	0.1160	4.640	4.640	4.680	4.560	4.680	202,900	4.6396	0.00%
2018-11-07	0	0.116	0.116	0.118	0.114	0.119	6,678,000	776,142	0.1162	4.640	4.640	4.720	4.560	4.760	166,950	4.6489	1.75%
2018-11-06	0	0.114	0.114	0.116	0.114	0.120	5,410,000	628,946	0.1163	4.560	4.560	4.640	4.560	4.800	135,250	4.6502	-2.56%
2018-11-05	0	0.117	0.117	0.118	0.115	0.118	10,140,000	1,177,674	0.1161	4.680	4.680	4.720	4.600	4.720	253,500	4.6457	0.00%
2018-11-02	0	0.117	0.117	0.119	0.115	0.119	11,028,000	1,286,328	0.1166	4.680	4.680	4.760	4.600	4.760	275,700	4.6657	-0.85%
2018-11-01	0	0.118	0.117	0.118	0.117	0.118	7,200,000	848,162	0.1178	4.720	4.680	4.720	4.680	4.720	180,000	4.7120	0.85%
2018-10-31	0	0.117	0.116	0.117	0.114	0.118	3,266,000	381,002	0.1167	4.680	4.640	4.680	4.560	4.720	81,650	4.6663	2.63%
2018-10-30	0	0.114	0.114	0.115	0.113	0.118	5,462,000	633,158	0.1159	4.560	4.560	4.600	4.520	4.720	136,550	4.6368	-1.72%
2018-10-29	0	0.116	0.116	0.118	0.116	0.120	7,864,000	924,650	0.1176	4.640	4.640	4.720	4.640	4.800	196,600	4.7032	0.00%
2018-10-26	0	0.116	0.116	0.117	0.116	0.123	6,516,000	772,198	0.1185	4.640	4.640	4.680	4.640	4.920	162,900	4.7403	-3.33%
2018-10-25	0	0.120	0.119	0.120	0.118	0.122	8,368,000	999,728	0.1195	4.800	4.760	4.800	4.720	4.880	209,200	4.7788	0.84%
2018-10-24	0	0.119	0.119	0.121	0.119	0.123	3,530,000	424,666	0.1203	4.760	4.760	4.840	4.760	4.920	88,250	4.8121	-1.65%
2018-10-23	0	0.121	0.120	0.122	0.118	0.124	6,264,000	763,936	0.1220	4.840	4.800	4.880	4.720	4.960	156,600	4.8783	-0.82%
2018-10-22	0	0.122	0.122	0.123	0.121	0.128	7,856,000	968,972	0.1233	4.880	4.880	4.920	4.840	5.120	196,400	4.9337	-0.81%
2018-10-19	0	0.123	0.122	0.123	0.113	0.126	13,660,000	1,640,466	0.1201	4.920	4.880	4.920	4.520	5.040	341,500	4.8037	7.89%
2018-10-18	0	0.114	0.114	0.116	0.113	0.120	4,210,000	482,522	0.1146	4.560	4.560	4.640	4.520	4.800	105,250	4.5845	-1.72%
2018-10-16	0	0.116	0.115	0.116	0.114	0.123	4,562,000	536,816	0.1177	4.640	4.600	4.640	4.560	4.920	114,050	4.7068	1.75%
2018-10-15	0	0.114	0.114	0.115	0.112	0.117	2,032,000	232,650	0.1145	4.560	4.560	4.600	4.480	4.680	50,800	4.5797	-2.56%
2018-10-12	0	0.117	0.117	0.118	0.111	0.120	8,328,000	971,576	0.1167	4.680	4.680	4.720	4.440	4.800	208,200	4.6666	1.74%
2018-10-11	0	0.115	0.114	0.116	0.112	0.118	9,852,000	1,127,180	0.1144	4.600	4.560	4.640	4.480	4.720	246,300	4.5765	-5.74%
2018-10-10	0	0.122	0.121	0.124	0.120	0.126	3,106,000	378,718	0.1219	4.880	4.840	4.960	4.800	5.040	77,650	4.8772	1.67%
2018-10-09	0	0.120	0.120	0.122	0.120	0.126	11,546,000	1,399,616	0.1212	4.800	4.800	4.880	4.800	5.040	288,650	4.8488	-1.64%
2018-10-08	0	0.122	0.122	0.123	0.121	0.126	10,488,000	1,290,398	0.1230	4.880	4.880	4.920	4.840	5.040	262,200	4.9214	-0.81%
2018-10-05	0	0.123	0.122	0.123	0.121	0.126	10,578,000	1,301,568	0.1230	4.920	4.880	4.920	4.840	5.040	264,450	4.9218	-0.81%
2018-10-04	0	0.124	0.123	0.124	0.121	0.134	11,056,000	1,379,126	0.1247	4.960	4.920	4.960	4.840	5.360	276,400	4.9896	-3.13%
2018-10-03	0	0.128	0.128	0.129	0.127	0.134	18,952,000	2,444,254	0.1290	5.120	5.120	5.160	5.080	5.360	473,800	5.1588	-0.78%
2018-10-02	0	0.129	0.129	0.130	0.117	0.138	62,264,000	8,071,590	0.1296	5.160	5.160	5.200	4.680	5.520	1,556,600	5.1854	10.26%
2018-09-28	0	0.117	0.116	0.117	0.110	0.118	7,906,000	908,356	0.1149	4.680	4.640	4.680	4.400	4.720	197,650	4.5958	4.46%
2018-09-27	0	0.112	0.111	0.112	0.110	0.116	9,290,000	1,037,332	0.1117	4.480	4.440	4.480	4.400	4.640	232,250	4.4664	-1.75%
2018-09-26	0	0.114	0.113	0.114	0.110	0.120	11,578,000	1,338,456	0.1156	4.560	4.520	4.560	4.400	4.800	289,450	4.6241	3.64%
2018-09-24	0	0.110	0.110	0.111	0.110	0.112	3,798,000	418,280	0.1101	4.400	4.400	4.440	4.400	4.480	94,950	4.4053	-0.90%
2018-09-21	0	0.111	0.111	0.112	0.111	0.114	5,798,000	647,424	0.1117	4.440	4.440	4.480	4.440	4.560	144,950	4.4665	-0.89%
2018-09-20	0	0.112	0.112	0.113	0.110	0.117	17,496,000	1,967,394	0.1124	4.480	4.480	4.520	4.400	4.680	437,400	4.4979	0.00%
2018-09-19	0	0.112	0.112	0.113	0.110	0.118	10,236,000	1,161,622	0.1135	4.480	4.480	4.520	4.400	4.720	255,900	4.5394	0.00%
2018-09-18	0	0.112	0.112	0.114	0.112	0.117	5,950,000	677,408	0.1139	4.480	4.480	4.560	4.480	4.680	148,750	4.5540	-1.75%
2018-09-17	0	0.114	0.113	0.114	0.110	0.118	7,088,000	803,632	0.1134	4.560	4.520	4.560	4.400	4.720	177,200	4.5352	0.88%
2018-09-14	0	0.113	0.113	0.114	0.112	0.121	20,200,000	2,327,048	0.1152	4.520	4.520	4.560	4.480	4.840	505,000	4.6080	-4.24%
2018-09-13	0	0.118	0.117	0.118	0.114	0.129	49,604,000	6,042,632	0.1218	4.720	4.680	4.720	4.560	5.160	1,240,100	4.8727	-1.67%
2018-09-12	0	0.120	0.119	0.120	0.106	0.136	198,736,000	24,741,734	0.1245	4.800	4.760	4.800	4.240	5.440	4,968,400	4.9798	16.50%
2018-09-11	0	0.103	0.102	0.103	0.101	0.107	16,584,000	1,715,342	0.1034	4.120	4.080	4.120	4.040	4.280	414,600	4.1373	1.98%
2018-09-10	0	0.101	0.101	0.102	0.098	0.115	33,098,000	3,433,374	0.1037	4.040	4.040	4.080	3.920	4.600	827,450	4.1493	-9.01%
2018-09-07	0	0.111	0.110	0.111	0.110	0.116	56,058,000	6,277,914	0.1120	4.440	4.400	4.440	4.400	4.640	1,401,450	4.4796	-3.48%
2018-09-06	0	0.115	0.113	0.115	0.108	0.117	14,244,000	1,599,096	0.1123	4.600	4.520	4.600	4.320	4.680	356,100	4.4906	-0.86%
2018-09-05	0	0.116	0.114	0.116	0.114	0.125	11,182,000	1,313,124	0.1174	4.640	4.560	4.640	4.560	5.000	279,550	4.6973	-5.69%
2018-09-04	0	0.123	0.123	0.125	0.113	0.124	28,732,000	3,380,354	0.1177	4.920	4.920	5.000	4.520	4.960	718,300	4.7060	1.65%
2018-09-03	0	0.121	0.121	0.123	0.105	0.131	60,530,000	6,970,582	0.1152	4.840	4.840	4.920	4.200	5.240	1,513,250	4.6064	-5.47%
2018-08-31	0	0.128	0.128	0.129	0.125	0.146	80,608,000	10,647,832	0.1321	5.120	5.120	5.160	5.000	5.840	2,015,200	5.2838	-11.11%
2018-08-30	0	0.144	0.143	0.144	0.138	0.152	113,166,000	16,281,826	0.1439	5.760	5.720	5.760	5.520	6.080	2,829,150	5.7550	0.00%
2018-08-29	0	0.144	0.143	0.144	0.122	0.163	272,752,000	39,269,230	0.1440	5.760	5.720	5.760	4.880	6.520	6,818,800	5.7590	10.77%
2018-08-28	0	0.130	0.130	0.131	0.110	0.147	160,268,000	21,013,818	0.1311	5.200	5.200	5.240	4.400	5.880	4,006,700	5.2447	-9.09%
2018-08-27	0	0.143	0.143	0.144	0.100	0.190	381,818,000	54,521,390	0.1428	5.720	5.720	5.760	4.000	7.600	9,545,450	5.7118	43.00%
2018-08-24	0	0.100	0.099	0.101	0.076	0.104	178,488,000	16,829,210	0.0943	4.000	3.960	4.040	3.040	4.160	4,462,200	3.7715	38.89%
2018-08-23	0	0.072	0.072	0.073	0.072	0.073	5,342,000	386,328	0.0723	2.880	2.880	2.920	2.880	2.920	133,550	2.8928	-1.37%
2018-08-22	0	0.073	0.072	0.073	0.072	0.073	3,504,000	252,992	0.0722	2.920	2.880	2.920	2.880	2.920	87,600	2.8880	0.00%
2018-08-21	0	0.073	0.072	0.073	0.073	0.073	1,366,000	99,718	0.0730	2.920	2.880	2.920	2.920	2.920	34,150	2.9200	1.39%
2018-08-20	0	0.072	0.072	0.073	0.072	0.074	3,086,000	224,906	0.0729	2.880	2.880	2.920	2.880	2.960	77,150	2.9152	-1.37%
2018-08-17	0	0.073	0.072	0.073	0.073	0.075	3,210,000	235,330	0.0733	2.920	2.880	2.920	2.920	3.000	80,250	2.9325	0.00%
2018-08-16	0	0.073	0.073	0.074	0.073	0.077	3,344,000	245,102	0.0733	2.920	2.920	2.960	2.920	3.080	83,600	2.9318	-1.35%
2018-08-15	0	0.074	0.074	0.075	0.074	0.075	554,000	41,100	0.0742	2.960	2.960	3.000	2.960	3.000	13,850	2.9675	-2.63%
2018-08-14	0	0.076	0.076	0.077	0.073	0.076	27,788,000	2,073,530	0.0746	3.040	3.040	3.080	2.920	3.040	694,700	2.9848	2.70%
2018-08-13	0	0.074	0.074	0.075	-	-	200,000	14,800	0.0740	2.960	2.960	3.000	-	-	5,000	2.9600	0.00%
2018-08-10	0	0.074	0.073	0.075	0.073	0.075	440,000	32,310	0.0734	2.960	2.920	3.000	2.920	3.000	11,000	2.9373	-1.33%
2018-08-09	0	0.075	0.073	0.075	0.073	0.075	1,858,000	137,538	0.0740	3.000	2.920	3.000	2.920	3.000	46,450	2.9610	2.74%
2018-08-08	0	0.073	0.073	0.074	0.073	0.073	1,740,000	127,020	0.0730	2.920	2.920	2.960	2.920	2.920	43,500	2.9200	-1.35%
2018-08-07	0	0.074	0.074	0.076	0.072	0.074	1,662,000	122,570	0.0737	2.960	2.960	3.040	2.880	2.960	41,550	2.9499	-2.63%
2018-08-06	0	0.076	0.073	0.076	0.073	0.076	192,000	14,028	0.0731	3.040	2.920	3.040	2.920	3.040	4,800	2.9225	2.70%
2018-08-03	0	0.074	0.073	0.074	0.072	0.075	970,000	71,002	0.0732	2.960	2.920	2.960	2.880	3.000	24,250	2.9279	-1.33%
2018-08-02	0	0.075	0.072	0.075	0.075	0.075	1,504,000	112,800	0.0750	3.000	2.880	3.000	3.000	3.000	37,600	3.0000	-1.32%
2018-08-01	0	0.076	0.073	0.076	0.073	0.076	224,000	16,510	0.0737	3.040	2.920	3.040	2.920	3.040	5,600	2.9482	0.00%
2018-07-31	0	0.076	0.075	0.076	0.075	0.077	3,088,000	234,874	0.0761	3.040	3.000	3.040	3.000	3.080	77,200	3.0424	4.11%
2018-07-30	0	0.073	0.073	0.074	0.071	0.075	39,586,000	2,815,520	0.0711	2.920	2.920	2.960	2.840	3.000	989,650	2.8450	1.39%
2018-07-27	0	0.072	0.072	0.073	0.070	0.073	886,000	63,512	0.0717	2.880	2.880	2.920	2.800	2.920	22,150	2.8674	-1.37%
2018-07-26	0	0.073	0.072	0.073	0.071	0.074	3,168,000	230,822	0.0729	2.920	2.880	2.920	2.840	2.960	79,200	2.9144	1.39%
2018-07-25	0	0.072	0.071	0.073	0.071	0.074	2,116,000	152,638	0.0721	2.880	2.840	2.920	2.840	2.960	52,900	2.8854	-1.37%
2018-07-24	0	0.073	0.073	0.074	0.073	0.075	4,632,000	341,650	0.0738	2.920	2.920	2.960	2.920	3.000	115,800	2.9503	-3.95%
2018-07-23	0	0.076	0.074	0.076	0.074	0.076	550,000	41,206	0.0749	3.040	2.960	3.040	2.960	3.040	13,750	2.9968	0.00%
2018-07-20	0	0.076	0.074	0.076	0.074	0.076	1,426,000	107,716	0.0755	3.040	2.960	3.040	2.960	3.040	35,650	3.0215	0.00%
2018-07-19	0	0.076	0.074	0.076	0.074	0.078	2,202,000	167,734	0.0762	3.040	2.960	3.040	2.960	3.120	55,050	3.0469	-1.30%
2018-07-18	0	0.077	0.075	0.077	0.076	0.080	3,214,000	250,744	0.0780	3.080	3.000	3.080	3.040	3.200	80,350	3.1206	-2.53%
2018-07-17	0	0.079	0.075	0.079	0.075	0.079	208,000	15,720	0.0756	3.160	3.000	3.160	3.000	3.160	5,200	3.0231	3.95%
2018-07-16	0	0.076	0.075	0.076	0.076	0.084	1,902,000	144,614	0.0760	3.040	3.000	3.040	3.040	3.360	47,550	3.0413	-1.30%
2018-07-13	0	0.077	0.076	0.077	0.076	0.077	2,466,000	187,508	0.0760	3.080	3.040	3.080	3.040	3.080	61,650	3.0415	-1.28%
2018-07-12	0	0.078	0.077	0.078	0.076	0.078	390,000	29,648	0.0760	3.120	3.080	3.120	3.040	3.120	9,750	3.0408	1.30%
2018-07-11	0	0.077	0.076	0.078	0.076	0.078	2,114,000	163,290	0.0772	3.080	3.040	3.120	3.040	3.120	52,850	3.0897	-1.28%
2018-07-10	0	0.078	0.077	0.078	0.078	0.081	3,562,000	281,530	0.0790	3.120	3.080	3.120	3.120	3.240	89,050	3.1615	0.00%
2018-07-09	0	0.078	0.076	0.078	0.077	0.078	754,000	58,076	0.0770	3.120	3.040	3.120	3.080	3.120	18,850	3.0810	2.63%
2018-07-06	0	0.076	0.076	0.077	0.076	0.077	810,000	62,034	0.0766	3.040	3.040	3.080	3.040	3.080	20,250	3.0634	-1.30%
2018-07-05	0	0.077	0.076	0.077	0.076	0.077	2,454,000	186,608	0.0760	3.080	3.040	3.080	3.040	3.080	61,350	3.0417	0.00%
2018-07-04	0	0.077	0.075	0.077	0.075	0.077	126,000	9,466	0.0751	3.080	3.000	3.080	3.000	3.080	3,150	3.0051	1.32%
2018-07-03	0	0.076	0.076	0.077	0.075	0.077	1,580,000	119,322	0.0755	3.040	3.040	3.080	3.000	3.080	39,500	3.0208	-2.56%
2018-06-29	0	0.078	0.077	0.078	0.077	0.078	4,726,000	364,962	0.0772	3.120	3.080	3.120	3.080	3.120	118,150	3.0890	1.30%
2018-06-28	0	0.077	0.076	0.077	0.076	0.078	4,578,000	351,988	0.0769	3.080	3.040	3.080	3.040	3.120	114,450	3.0755	0.00%
2018-06-27	0	0.077	0.076	0.078	0.076	0.078	8,586,000	662,376	0.0771	3.080	3.040	3.120	3.040	3.120	214,650	3.0858	-1.28%
2018-06-26	0	0.078	0.078	0.080	0.078	0.080	646,000	50,396	0.0780	3.120	3.120	3.200	3.120	3.200	16,150	3.1205	-2.50%
2018-06-25	0	0.080	0.079	0.080	0.078	0.083	1,772,000	140,318	0.0792	3.200	3.160	3.200	3.120	3.320	44,300	3.1674	-1.23%
2018-06-22	0	0.081	0.080	0.081	0.080	0.081	1,142,000	91,912	0.0805	3.240	3.200	3.240	3.200	3.240	28,550	3.2193	1.25%
2018-06-21	0	0.080	0.080	0.081	0.080	0.084	3,892,000	316,470	0.0813	3.200	3.200	3.240	3.200	3.360	97,300	3.2525	-3.61%
2018-06-20	0	0.083	0.080	0.083	0.078	0.085	6,370,000	513,874	0.0807	3.320	3.200	3.320	3.120	3.400	159,250	3.2268	0.00%
2018-06-19	0	0.083	0.083	0.084	0.083	0.087	1,746,000	146,056	0.0837	3.320	3.320	3.360	3.320	3.480	43,650	3.3461	-2.35%
2018-06-15	0	0.085	0.084	0.086	0.084	0.088	6,982,000	602,044	0.0862	3.400	3.360	3.440	3.360	3.520	174,550	3.4491	-2.30%
2018-06-14	0	0.087	0.085	0.087	0.082	0.087	6,888,000	586,622	0.0852	3.480	3.400	3.480	3.280	3.480	172,200	3.4066	2.35%
2018-06-13	0	0.085	0.084	0.086	0.084	0.087	12,220,000	1,039,136	0.0850	3.400	3.360	3.440	3.360	3.480	305,500	3.4014	-2.30%
2018-06-12	0	0.087	0.086	0.087	0.085	0.089	8,700,000	751,674	0.0864	3.480	3.440	3.480	3.400	3.560	217,500	3.4560	1.16%
2018-06-11	0	0.086	0.085	0.086	0.084	0.087	6,070,000	519,484	0.0856	3.440	3.400	3.440	3.360	3.480	151,750	3.4233	1.18%
2018-06-08	0	0.085	0.085	0.086	0.085	0.087	1,834,000	157,072	0.0856	3.400	3.400	3.440	3.400	3.480	45,850	3.4258	-1.16%
2018-06-07	0	0.086	0.085	0.086	0.084	0.087	4,164,000	356,064	0.0855	3.440	3.400	3.440	3.360	3.480	104,100	3.4204	1.18%
2018-06-06	0	0.085	0.084	0.085	0.084	0.086	10,314,000	879,110	0.0852	3.400	3.360	3.400	3.360	3.440	257,850	3.4094	2.41%
2018-06-05	0	0.083	0.083	0.084	0.080	0.085	8,104,000	676,966	0.0835	3.320	3.320	3.360	3.200	3.400	202,600	3.3414	1.22%
2018-06-04	0	0.082	0.082	0.083	0.080	0.082	1,330,000	108,808	0.0818	3.280	3.280	3.320	3.200	3.280	33,250	3.2724	0.00%
2018-06-01	0	0.082	0.080	0.082	0.080	0.082	7,484,000	605,412	0.0809	3.280	3.200	3.280	3.200	3.280	187,100	3.2358	3.80%
2018-05-31	0	0.079	0.077	0.079	0.079	0.079	1,008,000	79,632	0.0790	3.160	3.080	3.160	3.160	3.160	25,200	3.1600	-1.25%
2018-05-30	0	0.080	0.078	0.080	0.079	0.080	434,000	34,294	0.0790	3.200	3.120	3.200	3.160	3.200	10,850	3.1607	0.00%
2018-05-29	0	0.080	0.080	0.081	0.078	0.080	5,180,000	411,614	0.0795	3.200	3.200	3.240	3.120	3.200	129,500	3.1785	1.27%
2018-05-28	0	0.079	0.077	0.079	0.076	0.079	5,434,000	418,314	0.0770	3.160	3.080	3.160	3.040	3.160	135,850	3.0792	1.28%
2018-05-25	0	0.078	0.077	0.078	0.076	0.079	796,000	61,024	0.0767	3.120	3.080	3.120	3.040	3.160	19,900	3.0665	0.00%
2018-05-24	0	0.078	0.076	0.078	0.076	0.078	5,960,000	460,190	0.0772	3.120	3.040	3.120	3.040	3.120	149,000	3.0885	0.00%
2018-05-23	0	0.078	0.078	0.079	0.078	0.080	4,466,000	349,388	0.0782	3.120	3.120	3.160	3.120	3.200	111,650	3.1293	-2.50%
2018-05-21	0	0.080	0.080	0.081	0.078	0.081	31,028,000	2,450,570	0.0790	3.200	3.200	3.240	3.120	3.240	775,700	3.1592	-2.44%
2018-05-18	0	0.082	0.081	0.082	0.081	0.083	3,466,000	282,916	0.0816	3.280	3.240	3.280	3.240	3.320	86,650	3.2650	2.50%
2018-05-17	0	0.080	0.079	0.081	0.078	0.080	4,378,000	347,934	0.0795	3.200	3.160	3.240	3.120	3.200	109,450	3.1789	0.00%
2018-05-16	0	0.080	0.078	0.080	0.077	0.080	7,016,000	554,722	0.0791	3.200	3.120	3.200	3.080	3.200	175,400	3.1626	1.27%
2018-05-15	0	0.079	0.077	0.079	0.078	0.081	818,000	64,360	0.0787	3.160	3.080	3.160	3.120	3.240	20,450	3.1472	-1.25%
2018-05-14	0	0.080	0.079	0.080	0.078	0.080	6,404,000	508,886	0.0795	3.200	3.160	3.200	3.120	3.200	160,100	3.1786	1.27%
2018-05-11	0	0.079	0.079	0.080	0.078	0.080	618,000	48,804	0.0790	3.160	3.160	3.200	3.120	3.200	15,450	3.1588	1.28%
2018-05-10	0	0.078	0.078	0.079	0.078	0.079	672,000	52,550	0.0782	3.120	3.120	3.160	3.120	3.160	16,800	3.1280	-4.88%
2018-05-09	0	0.082	0.079	0.082	0.079	0.082	2,418,000	193,276	0.0799	3.280	3.160	3.280	3.160	3.280	60,450	3.1973	5.13%
2018-05-08	0	0.078	0.078	0.082	0.078	0.082	204,000	16,128	0.0791	3.120	3.120	3.280	3.120	3.280	5,100	3.1624	-3.70%
2018-05-07	0	0.081	0.079	0.081	0.075	0.081	9,192,000	732,662	0.0797	3.240	3.160	3.240	3.000	3.240	229,800	3.1883	8.00%
2018-05-04	0	0.075	0.075	0.076	0.074	0.078	1,048,000	78,530	0.0749	3.000	3.000	3.040	2.960	3.120	26,200	2.9973	-1.32%
2018-05-03	0	0.076	0.076	0.077	-	-	0	0	-	3.040	3.040	3.080	-	-	0	-	0.00%
2018-05-02	0	0.076	0.075	0.077	0.074	0.078	7,044,000	531,816	0.0755	3.040	3.000	3.080	2.960	3.120	176,100	3.0200	-1.30%
2018-04-30	0	0.077	0.075	0.077	0.075	0.078	2,034,000	155,336	0.0764	3.080	3.000	3.080	3.000	3.120	50,850	3.0548	0.00%
2018-04-27	0	0.077	0.076	0.077	0.076	0.080	5,162,000	400,856	0.0777	3.080	3.040	3.080	3.040	3.200	129,050	3.1062	0.00%
2018-04-26	0	0.077	0.076	0.077	0.074	0.082	12,930,000	997,598	0.0772	3.080	3.040	3.080	2.960	3.280	323,250	3.0862	-3.75%
2018-04-25	0	0.080	0.076	0.080	0.076	0.080	26,116,000	2,010,000	0.0770	3.200	3.040	3.200	3.040	3.200	652,900	3.0786	1.27%
2018-04-24	0	0.079	0.078	0.079	0.078	0.081	1,724,000	136,464	0.0792	3.160	3.120	3.160	3.120	3.240	43,100	3.1662	0.00%
2018-04-23	0	0.079	0.079	0.082	0.079	0.082	816,000	65,006	0.0797	3.160	3.160	3.280	3.160	3.280	20,400	3.1866	-1.25%
2018-04-20	0	0.080	0.080	0.081	0.079	0.083	354,000	28,248	0.0798	3.200	3.200	3.240	3.160	3.320	8,850	3.1919	1.27%
2018-04-19	0	0.079	0.080	0.081	0.077	0.082	6,498,000	518,488	0.0798	3.160	3.200	3.240	3.080	3.280	162,450	3.1917	2.60%
2018-04-18	0	0.077	0.075	0.078	0.073	0.078	4,470,000	336,460	0.0753	3.080	3.000	3.120	2.920	3.120	111,750	3.0108	1.32%
2018-04-17	0	0.076	0.075	0.077	0.073	0.078	8,164,000	616,852	0.0756	3.040	3.000	3.080	2.920	3.120	204,100	3.0223	4.11%
2018-04-16	0	0.073	0.073	0.074	0.073	0.075	3,442,000	255,358	0.0742	2.920	2.920	2.960	2.920	3.000	86,050	2.9676	-2.67%
2018-04-13	0	0.075	0.075	0.077	0.075	0.077	2,090,000	158,666	0.0759	3.000	3.000	3.080	3.000	3.080	52,250	3.0367	-2.60%
2018-04-12	0	0.077	0.077	0.078	0.075	0.080	23,042,000	1,776,436	0.0771	3.080	3.080	3.120	3.000	3.200	576,050	3.0838	0.00%
2018-04-11	0	0.077	0.076	0.077	0.076	0.077	4,312,000	330,524	0.0767	3.080	3.040	3.080	3.040	3.080	107,800	3.0661	0.00%
2018-04-10	0	0.077	0.075	0.077	0.075	0.078	7,436,000	568,566	0.0765	3.080	3.000	3.080	3.000	3.120	185,900	3.0585	0.00%
2018-04-09	0	0.077	0.076	0.077	0.075	0.079	11,778,000	893,110	0.0758	3.080	3.040	3.080	3.000	3.160	294,450	3.0331	-1.28%
2018-04-06	0	0.078	0.076	0.078	0.074	0.080	3,164,000	243,394	0.0769	3.120	3.040	3.120	2.960	3.200	79,100	3.0770	0.00%
2018-04-04	0	0.078	0.078	0.080	0.078	0.080	1,328,000	104,776	0.0789	3.120	3.120	3.200	3.120	3.200	33,200	3.1559	-1.27%
2018-04-03	0	0.079	0.078	0.079	0.079	0.081	3,200,000	252,988	0.0791	3.160	3.120	3.160	3.160	3.240	80,000	3.1624	0.00%
2018-03-29	0	0.079	0.079	0.080	0.078	0.081	6,522,000	518,984	0.0796	3.160	3.160	3.200	3.120	3.240	163,050	3.1830	-2.47%
2018-03-28	0	0.081	0.080	0.081	0.079	0.085	8,520,000	693,742	0.0814	3.240	3.200	3.240	3.160	3.400	213,000	3.2570	0.00%
2018-03-27	0	0.081	0.080	0.081	0.081	0.085	6,482,000	531,868	0.0821	3.240	3.200	3.240	3.240	3.400	162,050	3.2821	-1.22%
2018-03-26	0	0.082	0.081	0.082	0.081	0.085	1,900,000	154,922	0.0815	3.280	3.240	3.280	3.240	3.400	47,500	3.2615	0.00%
2018-03-23	0	0.082	0.081	0.082	0.080	0.085	7,104,000	585,770	0.0825	3.280	3.240	3.280	3.200	3.400	177,600	3.2983	-3.53%
2018-03-22	0	0.085	0.084	0.085	0.084	0.085	6,808,000	574,308	0.0844	3.400	3.360	3.400	3.360	3.400	170,200	3.3743	1.19%
2018-03-21	0	0.084	0.082	0.084	0.082	0.084	832,000	69,008	0.0829	3.360	3.280	3.360	3.280	3.360	20,800	3.3177	1.20%
2018-03-20	0	0.083	0.082	0.083	0.081	0.083	7,232,000	590,478	0.0816	3.320	3.280	3.320	3.240	3.320	180,800	3.2659	3.75%
2018-03-19	0	0.080	0.080	0.081	0.080	0.082	6,970,000	564,484	0.0810	3.200	3.200	3.240	3.200	3.280	174,250	3.2395	0.00%
2018-03-16	0	0.080	0.080	0.081	0.079	0.084	14,054,000	1,128,344	0.0803	3.200	3.200	3.240	3.160	3.360	351,350	3.2115	-5.88%
2018-03-15	0	0.085	0.082	0.085	0.084	0.086	1,032,000	86,700	0.0840	3.400	3.280	3.400	3.360	3.440	25,800	3.3605	-1.16%
2018-03-14	0	0.086	0.085	0.086	0.085	0.086	3,248,000	276,690	0.0852	3.440	3.400	3.440	3.400	3.440	81,200	3.4075	1.18%
2018-03-13	0	0.085	0.084	0.085	0.085	0.087	2,486,000	212,442	0.0855	3.400	3.360	3.400	3.400	3.480	62,150	3.4182	0.00%
2018-03-12	0	0.085	0.084	0.085	0.083	0.085	1,990,000	166,390	0.0836	3.400	3.360	3.400	3.320	3.400	49,750	3.3445	2.41%
2018-03-09	0	0.083	0.083	0.084	0.081	0.085	2,584,000	214,460	0.0830	3.320	3.320	3.360	3.240	3.400	64,600	3.3198	1.22%
2018-03-08	0	0.082	0.082	0.083	0.082	0.086	9,996,000	844,092	0.0844	3.280	3.280	3.320	3.280	3.440	249,900	3.3777	-1.20%
2018-03-07	0	0.083	0.081	0.083	0.080	0.090	7,468,000	616,520	0.0826	3.320	3.240	3.320	3.200	3.600	186,700	3.3022	-1.19%
2018-03-06	0	0.084	0.083	0.086	0.080	0.090	20,194,000	1,676,186	0.0830	3.360	3.320	3.440	3.200	3.600	504,850	3.3202	7.69%
2018-03-05	0	0.078	0.077	0.078	0.075	0.087	29,900,000	2,372,792	0.0794	3.120	3.080	3.120	3.000	3.480	747,500	3.1743	-12.36%
2018-03-02	0	0.089	0.087	0.089	0.087	0.089	504,000	43,856	0.0870	3.560	3.480	3.560	3.480	3.560	12,600	3.4806	-2.20%
2018-03-01	0	0.091	0.088	0.091	0.088	0.091	506,000	44,746	0.0884	3.640	3.520	3.640	3.520	3.640	12,650	3.5372	1.11%
2018-02-28	0	0.090	0.089	0.090	0.087	0.090	538,000	48,342	0.0899	3.600	3.560	3.600	3.480	3.600	13,450	3.5942	2.27%
2018-02-27	0	0.088	0.087	0.089	0.088	0.092	6,788,000	607,500	0.0895	3.520	3.480	3.560	3.520	3.680	169,700	3.5798	-3.30%
2018-02-26	0	0.091	0.091	0.092	0.088	0.094	6,684,000	609,120	0.0911	3.640	3.640	3.680	3.520	3.760	167,100	3.6452	2.25%
2018-02-23	0	0.089	0.088	0.090	0.089	0.091	204,000	18,162	0.0890	3.560	3.520	3.600	3.560	3.640	5,100	3.5612	0.00%
2018-02-22	0	0.089	0.088	0.089	0.085	0.091	2,768,000	242,990	0.0878	3.560	3.520	3.560	3.400	3.640	69,200	3.5114	2.30%
2018-02-21	0	0.087	0.087	0.088	0.086	0.087	818,000	71,006	0.0868	3.480	3.480	3.520	3.440	3.480	20,450	3.4722	0.00%
2018-02-20	0	0.087	0.085	0.087	0.085	0.087	422,000	36,054	0.0854	3.480	3.400	3.480	3.400	3.480	10,550	3.4174	2.35%
2018-02-15	0	0.085	0.084	0.085	0.082	0.085	1,616,000	137,126	0.0849	3.400	3.360	3.400	3.280	3.400	40,400	3.3942	0.00%
2018-02-14	0	0.085	0.084	0.085	0.085	0.085	1,696,000	144,160	0.0850	3.400	3.360	3.400	3.400	3.400	42,400	3.4000	0.00%
2018-02-13	0	0.085	0.083	0.085	0.080	0.085	3,204,000	268,408	0.0838	3.400	3.320	3.400	3.200	3.400	80,100	3.3509	3.66%
2018-02-12	0	0.082	0.081	0.082	0.080	0.082	17,634,000	1,432,518	0.0812	3.280	3.240	3.280	3.200	3.280	440,850	3.2494	1.23%
2018-02-09	0	0.081	0.079	0.081	0.075	0.084	14,802,000	1,206,532	0.0815	3.240	3.160	3.240	3.000	3.360	370,050	3.2605	-6.90%
2018-02-08	0	0.087	0.086	0.087	0.087	0.088	1,848,000	162,458	0.0879	3.480	3.440	3.480	3.480	3.520	46,200	3.5164	-1.14%
2018-02-07	0	0.088	0.086	0.088	0.085	0.090	21,746,000	1,893,722	0.0871	3.520	3.440	3.520	3.400	3.600	543,650	3.4833	3.53%
2018-02-06	0	0.085	0.084	0.085	0.085	0.091	23,290,000	2,022,420	0.0868	3.400	3.360	3.400	3.400	3.640	582,250	3.4735	-8.60%
2018-02-05	0	0.093	0.093	0.095	0.092	0.095	7,584,000	707,130	0.0932	3.720	3.720	3.800	3.680	3.800	189,600	3.7296	-3.12%
2018-02-02	0	0.096	0.095	0.096	0.094	0.097	6,366,000	604,566	0.0950	3.840	3.800	3.840	3.760	3.880	159,150	3.7987	0.00%
2018-02-01	0	0.096	0.095	0.096	0.093	0.098	13,100,000	1,238,926	0.0946	3.840	3.800	3.840	3.720	3.920	327,500	3.7830	-2.04%
2018-01-31	0	0.098	0.098	0.099	0.096	0.099	3,310,000	326,012	0.0985	3.920	3.920	3.960	3.840	3.960	82,750	3.9397	0.00%
2018-01-30	0	0.098	0.097	0.098	0.093	0.099	11,694,000	1,115,226	0.0954	3.920	3.880	3.920	3.720	3.960	292,350	3.8147	0.00%
2018-01-29	0	0.098	0.098	0.099	0.096	0.100	6,300,000	615,846	0.0978	3.920	3.920	3.960	3.840	4.000	157,500	3.9101	0.00%
2018-01-26	0	0.098	0.096	0.098	0.096	0.098	1,618,000	155,878	0.0963	3.920	3.840	3.920	3.840	3.920	40,450	3.8536	2.08%
2018-01-25	0	0.096	0.096	0.097	0.096	0.099	5,180,000	504,088	0.0973	3.840	3.840	3.880	3.840	3.960	129,500	3.8926	-2.04%
2018-01-24	0	0.098	0.098	0.099	0.097	0.100	4,052,000	397,510	0.0981	3.920	3.920	3.960	3.880	4.000	101,300	3.9241	-1.01%
2018-01-23	0	0.099	0.098	0.100	0.099	0.101	2,170,000	215,504	0.0993	3.960	3.920	4.000	3.960	4.040	54,250	3.9724	-1.00%
2018-01-22	0	0.100	0.100	0.102	0.100	0.104	6,082,000	613,736	0.1009	4.000	4.000	4.080	4.000	4.160	152,050	4.0364	1.01%
2018-01-19	0	0.099	0.098	0.099	0.096	0.099	3,134,000	304,344	0.0971	3.960	3.920	3.960	3.840	3.960	78,350	3.8844	2.06%
2018-01-18	0	0.097	0.097	0.098	0.097	0.100	5,190,000	510,920	0.0984	3.880	3.880	3.920	3.880	4.000	129,750	3.9377	-3.00%
2018-01-17	0	0.100	0.099	0.100	0.099	0.103	9,206,000	925,486	0.1005	4.000	3.960	4.000	3.960	4.120	230,150	4.0212	0.00%
2018-01-16	0	0.100	0.099	0.100	0.098	0.100	5,546,000	552,624	0.0996	4.000	3.960	4.000	3.920	4.000	138,650	3.9857	2.04%
2018-01-15	0	0.098	0.098	0.099	0.098	0.100	3,866,000	380,990	0.0985	3.920	3.920	3.960	3.920	4.000	96,650	3.9420	-1.01%
2018-01-12	0	0.099	0.099	0.100	0.098	0.100	7,470,000	740,130	0.0991	3.960	3.960	4.000	3.920	4.000	186,750	3.9632	1.02%
2018-01-11	0	0.098	0.097	0.098	0.097	0.099	3,994,000	389,576	0.0975	3.920	3.880	3.920	3.880	3.960	99,850	3.9016	-1.01%
2018-01-10	0	0.099	0.099	0.100	0.098	0.100	9,158,000	908,538	0.0992	3.960	3.960	4.000	3.920	4.000	228,950	3.9683	-1.00%
2018-01-09	0	0.100	0.099	0.100	0.099	0.101	6,706,000	667,018	0.0995	4.000	3.960	4.000	3.960	4.040	167,650	3.9786	-0.99%
2018-01-08	0	0.101	0.100	0.101	0.099	0.103	6,534,000	655,716	0.1004	4.040	4.000	4.040	3.960	4.120	163,350	4.0142	2.02%
2018-01-05	0	0.099	0.099	0.100	0.099	0.102	9,404,000	937,870	0.0997	3.960	3.960	4.000	3.960	4.080	235,100	3.9892	-2.94%
2018-01-04	0	0.102	0.102	0.103	0.102	0.105	13,678,000	1,413,886	0.1034	4.080	4.080	4.120	4.080	4.200	341,950	4.1348	-2.86%
2018-01-03	0	0.105	0.104	0.105	0.101	0.106	18,866,000	1,961,746	0.1040	4.200	4.160	4.200	4.040	4.240	471,650	4.1593	3.96%
2018-01-02	0	0.101	0.101	0.102	0.100	0.108	74,254,000	7,663,106	0.1032	4.040	4.040	4.080	4.000	4.320	1,856,350	4.1281	1.00%
2017-12-29	0	0.100	0.098	0.100	0.096	0.100	22,118,000	2,153,936	0.0974	4.000	3.920	4.000	3.840	4.000	552,950	3.8954	7.53%
2017-12-28	0	0.093	0.093	0.094	0.092	0.098	14,234,000	1,343,430	0.0944	3.720	3.720	3.760	3.680	3.920	355,850	3.7753	2.20%
2017-12-27	0	0.091	0.090	0.091	0.091	0.093	3,416,000	313,268	0.0917	3.640	3.600	3.640	3.640	3.720	85,400	3.6682	-2.15%
2017-12-22	0	0.093	0.092	0.093	0.092	0.094	128,000	11,790	0.0921	3.720	3.680	3.720	3.680	3.760	3,200	3.6844	1.09%
2017-12-21	0	0.092	0.092	0.094	0.092	0.095	1,702,000	158,472	0.0931	3.680	3.680	3.760	3.680	3.800	42,550	3.7244	-1.08%
2017-12-20	0	0.093	0.092	0.093	0.092	0.093	334,000	30,740	0.0920	3.720	3.680	3.720	3.680	3.720	8,350	3.6814	0.00%
2017-12-19	0	0.093	0.092	0.093	0.092	0.093	8,896,000	824,000	0.0926	3.720	3.680	3.720	3.680	3.720	222,400	3.7050	-1.06%
2017-12-18	0	0.094	0.092	0.094	0.093	0.094	2,066,000	192,166	0.0930	3.760	3.680	3.760	3.720	3.760	51,650	3.7205	1.08%
2017-12-15	0	0.093	0.092	0.093	0.090	0.093	10,928,000	1,006,824	0.0921	3.720	3.680	3.720	3.600	3.720	273,200	3.6853	2.20%
2017-12-14	0	0.091	0.090	0.092	0.089	0.093	8,588,000	776,350	0.0904	3.640	3.600	3.680	3.560	3.720	214,700	3.6160	0.00%
2017-12-13	0	0.091	0.091	0.092	0.091	0.094	2,766,000	254,996	0.0922	3.640	3.640	3.680	3.640	3.760	69,150	3.6876	-2.15%
2017-12-12	0	0.093	0.092	0.094	0.091	0.095	8,290,000	767,808	0.0926	3.720	3.680	3.760	3.640	3.800	207,250	3.7047	0.00%
2017-12-11	0	0.093	0.092	0.093	0.092	0.096	5,782,000	540,638	0.0935	3.720	3.680	3.720	3.680	3.840	144,550	3.7401	-3.12%
2017-12-08	0	0.096	0.096	0.097	0.093	0.103	8,076,000	765,072	0.0947	3.840	3.840	3.880	3.720	4.120	201,900	3.7894	0.00%
2017-12-07	0	0.096	0.094	0.096	0.090	0.102	46,074,000	4,403,736	0.0956	3.840	3.760	3.840	3.600	4.080	1,151,850	3.8232	6.67%
2017-12-06	0	0.090	0.090	0.091	0.089	0.090	18,988,000	1,708,614	0.0900	3.600	3.600	3.640	3.560	3.600	474,700	3.5994	0.00%
2017-12-05	0	0.090	0.089	0.090	0.089	0.090	808,000	71,920	0.0890	3.600	3.560	3.600	3.560	3.600	20,200	3.5604	1.12%
2017-12-04	0	0.089	0.089	0.090	0.089	0.090	856,000	76,188	0.0890	3.560	3.560	3.600	3.560	3.600	21,400	3.5602	-1.11%
2017-12-01	0	0.090	0.090	0.092	0.087	0.090	7,822,000	692,344	0.0885	3.600	3.600	3.680	3.480	3.600	195,550	3.5405	0.00%
2017-11-30	0	0.090	0.089	0.090	0.089	0.090	3,282,000	295,110	0.0899	3.600	3.560	3.600	3.560	3.600	82,050	3.5967	0.00%
2017-11-29	0	0.090	0.089	0.090	0.087	0.091	13,080,000	1,162,516	0.0889	3.600	3.560	3.600	3.480	3.640	327,000	3.5551	1.12%
2017-11-28	0	0.089	0.089	0.090	0.089	0.090	4,042,000	363,680	0.0900	3.560	3.560	3.600	3.560	3.600	101,050	3.5990	-1.11%
2017-11-27	0	0.090	0.089	0.090	0.089	0.090	5,222,000	469,062	0.0898	3.600	3.560	3.600	3.560	3.600	130,550	3.5930	-1.10%
2017-11-24	0	0.091	0.090	0.091	0.090	0.091	1,790,000	161,890	0.0904	3.640	3.600	3.640	3.600	3.640	44,750	3.6177	0.00%
2017-11-23	0	0.091	0.090	0.091	0.089	0.091	116,000	10,406	0.0897	3.640	3.600	3.640	3.560	3.640	2,900	3.5883	1.11%
2017-11-22	0	0.090	0.090	0.091	0.088	0.091	17,102,000	1,528,104	0.0894	3.600	3.600	3.640	3.520	3.640	427,550	3.5741	1.12%
2017-11-21	0	0.089	0.088	0.089	0.088	0.091	9,728,000	865,904	0.0890	3.560	3.520	3.560	3.520	3.640	243,200	3.5605	-1.11%
2017-11-20	0	0.090	0.089	0.090	0.090	0.091	3,756,000	339,976	0.0905	3.600	3.560	3.600	3.600	3.640	93,900	3.6206	-1.10%
2017-11-17	0	0.091	0.089	0.091	0.089	0.093	7,084,000	640,176	0.0904	3.640	3.560	3.640	3.560	3.720	177,100	3.6148	0.00%
2017-11-16	0	0.091	0.090	0.091	0.091	0.092	4,522,000	411,582	0.0910	3.640	3.600	3.640	3.640	3.680	113,050	3.6407	0.00%
2017-11-15	0	0.091	0.090	0.091	0.090	0.091	1,174,000	105,904	0.0902	3.640	3.600	3.640	3.600	3.640	29,350	3.6083	-1.09%
2017-11-14	0	0.092	0.090	0.092	0.091	0.092	2,488,000	226,420	0.0910	3.680	3.600	3.680	3.640	3.680	62,200	3.6402	0.00%
2017-11-13	0	0.092	0.090	0.092	0.090	0.092	14,574,000	1,318,178	0.0904	3.680	3.600	3.680	3.600	3.680	364,350	3.6179	2.22%
2017-11-10	0	0.090	0.089	0.090	0.090	0.092	8,622,000	778,662	0.0903	3.600	3.560	3.600	3.600	3.680	215,550	3.6124	0.00%
2017-11-09	0	0.090	0.090	0.091	0.090	0.091	9,802,000	888,296	0.0906	3.600	3.600	3.640	3.600	3.640	245,050	3.6250	-2.17%
2017-11-08	0	0.092	0.092	0.093	0.092	0.093	9,574,000	885,114	0.0924	3.680	3.680	3.720	3.680	3.720	239,350	3.6980	-1.08%
2017-11-07	0	0.093	0.091	0.093	0.091	0.093	7,672,000	702,028	0.0915	3.720	3.640	3.720	3.640	3.720	191,800	3.6602	1.09%
2017-11-06	0	0.092	0.091	0.092	0.090	0.094	4,668,000	430,144	0.0921	3.680	3.640	3.680	3.600	3.760	116,700	3.6859	-2.13%
2017-11-03	0	0.094	0.092	0.094	0.092	0.095	1,600,000	150,370	0.0940	3.760	3.680	3.760	3.680	3.800	40,000	3.7593	-1.05%
2017-11-02	0	0.095	0.094	0.096	0.091	0.095	12,274,000	1,136,530	0.0926	3.800	3.760	3.840	3.640	3.800	306,850	3.7039	3.26%
2017-11-01	0	0.092	0.091	0.093	0.092	0.095	3,780,000	351,594	0.0930	3.680	3.640	3.720	3.680	3.800	94,500	3.7206	-1.08%
2017-10-31	0	0.093	0.093	0.094	0.090	0.097	26,318,000	2,462,282	0.0936	3.720	3.720	3.760	3.600	3.880	657,950	3.7424	0.00%
2017-10-30	0	0.093	0.093	0.094	0.092	0.096	3,894,000	363,614	0.0934	3.720	3.720	3.760	3.680	3.840	97,350	3.7351	-1.06%
2017-10-27	0	0.094	0.093	0.094	0.092	0.095	2,504,000	234,140	0.0935	3.760	3.720	3.760	3.680	3.800	62,600	3.7403	-1.05%
2017-10-26	0	0.095	0.095	0.096	0.095	0.096	12,610,000	1,198,450	0.0950	3.800	3.800	3.840	3.800	3.840	315,250	3.8016	0.00%
2017-10-25	0	0.095	0.094	0.095	0.093	0.097	3,280,000	310,386	0.0946	3.800	3.760	3.800	3.720	3.880	82,000	3.7852	-1.04%
2017-10-24	0	0.096	0.095	0.096	0.095	0.100	5,596,000	543,064	0.0970	3.840	3.800	3.840	3.800	4.000	139,900	3.8818	-2.04%
2017-10-23	0	0.098	0.098	0.099	0.092	0.099	8,634,000	830,310	0.0962	3.920	3.920	3.960	3.680	3.960	215,850	3.8467	3.16%
2017-10-20	0	0.095	0.095	0.096	0.092	0.097	16,694,000	1,585,222	0.0950	3.800	3.800	3.840	3.680	3.880	417,350	3.7983	3.26%
2017-10-19	0	0.092	0.092	0.093	0.090	0.095	8,312,000	774,456	0.0932	3.680	3.680	3.720	3.600	3.800	207,800	3.7269	-1.08%
2017-10-18	0	0.093	0.092	0.093	0.088	0.096	52,138,000	4,751,824	0.0911	3.720	3.680	3.720	3.520	3.840	1,303,450	3.6456	-3.12%
2017-10-17	0	0.096	0.095	0.096	0.090	0.110	56,680,000	5,511,074	0.0972	3.840	3.800	3.840	3.600	4.400	1,417,000	3.8893	7.87%
2017-10-16	0	0.089	0.089	0.091	0.089	0.092	4,204,000	379,064	0.0902	3.560	3.560	3.640	3.560	3.680	105,100	3.6067	1.14%
2017-10-13	0	0.088	0.087	0.088	0.087	0.090	828,000	72,618	0.0877	3.520	3.480	3.520	3.480	3.600	20,700	3.5081	-2.22%
2017-10-12	0	0.090	0.088	0.090	0.087	0.090	2,838,000	249,286	0.0878	3.600	3.520	3.600	3.480	3.600	70,950	3.5135	0.00%
2017-10-11	0	0.090	0.089	0.090	0.088	0.090	6,366,000	571,128	0.0897	3.600	3.560	3.600	3.520	3.600	159,150	3.5886	2.27%
2017-10-10	0	0.088	0.087	0.088	0.086	0.088	520,000	44,728	0.0860	3.520	3.480	3.520	3.440	3.520	13,000	3.4406	0.00%
2017-10-09	0	0.088	0.088	0.090	0.088	0.090	2,050,000	181,300	0.0884	3.520	3.520	3.600	3.520	3.600	51,250	3.5376	-2.22%
2017-10-06	0	0.090	0.089	0.092	0.086	0.091	4,236,000	375,710	0.0887	3.600	3.560	3.680	3.440	3.640	105,900	3.5478	1.12%
2017-10-04	0	0.089	0.086	0.089	0.086	0.089	296,000	26,068	0.0881	3.560	3.440	3.560	3.440	3.560	7,400	3.5227	4.71%
2017-10-03	0	0.085	0.085	0.088	0.085	0.088	1,334,000	114,490	0.0858	3.400	3.400	3.520	3.400	3.520	33,350	3.4330	-5.56%
2017-09-29	0	0.090	0.088	0.090	0.087	0.090	1,706,000	149,978	0.0879	3.600	3.520	3.600	3.480	3.600	42,650	3.5165	-1.10%
2017-09-28	0	0.091	0.089	0.091	0.091	0.092	804,000	73,664	0.0916	3.640	3.560	3.640	3.640	3.680	20,100	3.6649	0.00%
2017-09-27	0	0.091	0.088	0.091	0.090	0.091	1,222,000	109,986	0.0900	3.640	3.520	3.640	3.600	3.640	30,550	3.6002	1.11%
2017-09-26	0	0.090	0.088	0.090	0.086	0.090	2,214,000	194,952	0.0881	3.600	3.520	3.600	3.440	3.600	55,350	3.5222	0.00%
2017-09-25	0	0.090	0.089	0.090	0.089	0.090	558,000	49,706	0.0891	3.600	3.560	3.600	3.560	3.600	13,950	3.5632	-1.10%
2017-09-22	0	0.091	0.086	0.091	0.086	0.091	4,312,000	379,368	0.0880	3.640	3.440	3.640	3.440	3.640	107,800	3.5192	3.41%
2017-09-21	0	0.088	0.086	0.088	0.085	0.089	4,644,000	401,456	0.0864	3.520	3.440	3.520	3.400	3.560	116,100	3.4578	-3.30%
2017-09-20	0	0.091	0.090	0.091	0.081	0.092	5,754,000	511,268	0.0889	3.640	3.600	3.640	3.240	3.680	143,850	3.5542	-1.09%
2017-09-19	0	0.092	0.092	0.093	0.091	0.094	3,272,000	302,074	0.0923	3.680	3.680	3.720	3.640	3.760	81,800	3.6928	0.00%
2017-09-18	0	0.092	0.091	0.092	0.091	0.094	8,170,000	761,708	0.0932	3.680	3.640	3.680	3.640	3.760	204,250	3.7293	-2.13%
2017-09-15	0	0.094	0.093	0.094	0.092	0.094	7,748,000	721,838	0.0932	3.760	3.720	3.760	3.680	3.760	193,700	3.7266	2.17%
2017-09-14	0	0.092	0.091	0.092	0.090	0.092	494,000	44,822	0.0907	3.680	3.640	3.680	3.600	3.680	12,350	3.6293	0.00%
2017-09-13	0	0.092	0.091	0.092	0.090	0.093	2,622,000	240,110	0.0916	3.680	3.640	3.680	3.600	3.720	65,550	3.6630	1.10%
2017-09-12	0	0.091	0.091	0.092	0.089	0.093	2,560,000	232,218	0.0907	3.640	3.640	3.680	3.560	3.720	64,000	3.6284	1.11%
2017-09-11	0	0.090	0.090	0.091	0.090	0.093	1,582,000	145,552	0.0920	3.600	3.600	3.640	3.600	3.720	39,550	3.6802	-2.17%
2017-09-08	0	0.092	0.091	0.092	0.090	0.093	6,470,000	594,322	0.0919	3.680	3.640	3.680	3.600	3.720	161,750	3.6743	2.22%
2017-09-07	0	0.090	0.090	0.091	0.090	0.094	8,378,000	758,326	0.0905	3.600	3.600	3.640	3.600	3.760	209,450	3.6206	0.00%
2017-09-06	0	0.090	0.090	0.091	0.087	0.091	6,076,000	546,642	0.0900	3.600	3.600	3.640	3.480	3.640	151,900	3.5987	2.27%
2017-09-05	0	0.088	0.087	0.089	0.087	0.090	6,234,000	553,366	0.0888	3.520	3.480	3.560	3.480	3.600	155,850	3.5506	-2.22%
2017-09-04	0	0.090	0.088	0.090	0.088	0.091	8,898,000	794,604	0.0893	3.600	3.520	3.600	3.520	3.640	222,450	3.5721	1.12%
2017-09-01	0	0.089	0.089	0.090	0.089	0.091	6,362,000	571,758	0.0899	3.560	3.560	3.600	3.560	3.640	159,050	3.5948	0.00%
2017-08-31	0	0.089	0.089	0.090	0.088	0.090	5,662,000	505,426	0.0893	3.560	3.560	3.600	3.520	3.600	141,550	3.5707	-1.11%
2017-08-30	0	0.090	0.089	0.090	0.089	0.091	4,470,000	401,626	0.0898	3.600	3.560	3.600	3.560	3.640	111,750	3.5940	0.00%
2017-08-29	0	0.090	0.089	0.090	0.089	0.092	5,628,000	501,934	0.0892	3.600	3.560	3.600	3.560	3.680	140,700	3.5674	-1.10%
2017-08-28	0	0.091	0.090	0.091	0.089	0.092	8,856,000	790,764	0.0893	3.640	3.600	3.640	3.560	3.680	221,400	3.5717	2.25%
2017-08-25	0	0.089	0.088	0.089	0.089	0.093	10,712,000	966,290	0.0902	3.560	3.520	3.560	3.560	3.720	267,800	3.6083	-2.20%
2017-08-24	0	0.091	0.089	0.091	0.089	0.093	6,192,000	560,158	0.0905	3.640	3.560	3.640	3.560	3.720	154,800	3.6186	2.25%
2017-08-22	0	0.089	0.088	0.089	0.088	0.090	1,502,000	132,488	0.0882	3.560	3.520	3.560	3.520	3.600	37,550	3.5283	-1.11%
2017-08-21	0	0.090	0.088	0.090	0.088	0.093	520,000	46,628	0.0897	3.600	3.520	3.600	3.520	3.720	13,000	3.5868	0.00%
2017-08-18	0	0.090	0.089	0.090	0.089	0.092	17,860,000	1,610,122	0.0902	3.600	3.560	3.600	3.560	3.680	446,500	3.6061	2.27%
2017-08-17	0	0.088	0.085	0.088	0.085	0.090	2,650,000	229,562	0.0866	3.520	3.400	3.520	3.400	3.600	66,250	3.4651	2.33%
2017-08-16	0	0.086	0.086	0.088	0.083	0.090	3,446,000	302,970	0.0879	3.440	3.440	3.520	3.320	3.600	86,150	3.5168	-2.27%
2017-08-15	0	0.088	0.083	0.088	0.083	0.088	1,268,000	110,942	0.0875	3.520	3.320	3.520	3.320	3.520	31,700	3.4997	0.00%
2017-08-14	0	0.088	0.083	0.088	0.085	0.090	5,724,000	508,238	0.0888	3.520	3.320	3.520	3.400	3.600	143,100	3.5516	6.02%
2017-08-11	0	0.083	0.082	0.083	0.080	0.083	2,956,000	240,520	0.0814	3.320	3.280	3.320	3.200	3.320	73,900	3.2547	0.00%
2017-08-10	0	0.083	0.083	0.084	0.081	0.087	2,502,000	208,058	0.0832	3.320	3.320	3.360	3.240	3.480	62,550	3.3263	0.00%
2017-08-09	0	0.083	0.083	0.084	0.083	0.087	256,000	21,388	0.0835	3.320	3.320	3.360	3.320	3.480	6,400	3.3419	0.00%
2017-08-08	0	0.083	0.083	0.084	0.081	0.084	2,194,000	181,406	0.0827	3.320	3.320	3.360	3.240	3.360	54,850	3.3073	0.00%
2017-08-07	0	0.083	0.083	0.084	0.081	0.084	1,138,000	93,810	0.0824	3.320	3.320	3.360	3.240	3.360	28,450	3.2974	-1.19%
2017-08-04	0	0.084	0.084	0.085	0.081	0.084	460,000	38,280	0.0832	3.360	3.360	3.400	3.240	3.360	11,500	3.3287	0.00%
2017-08-03	0	0.084	0.081	0.084	0.079	0.085	9,114,000	738,278	0.0810	3.360	3.240	3.360	3.160	3.400	227,850	3.2402	-1.18%
2017-08-02	0	0.085	0.083	0.085	0.083	0.093	20,636,000	1,828,526	0.0886	3.400	3.320	3.400	3.320	3.720	515,900	3.5443	-3.41%
2017-08-01	0	0.088	0.087	0.088	0.086	0.100	20,510,000	1,877,918	0.0916	3.520	3.480	3.520	3.440	4.000	512,750	3.6624	-5.38%
2017-07-31	0	0.093	0.092	0.094	0.077	0.097	51,972,000	4,589,378	0.0883	3.720	3.680	3.760	3.080	3.880	1,299,300	3.5322	20.78%
2017-07-28	0	0.077	0.077	0.078	0.074	0.078	9,152,000	704,284	0.0770	3.080	3.080	3.120	2.960	3.120	228,800	3.0782	4.05%
2017-07-27	0	0.074	0.074	0.075	0.072	0.075	12,928,000	944,808	0.0731	2.960	2.960	3.000	2.880	3.000	323,200	2.9233	2.78%
2017-07-26	0	0.072	0.072	0.073	0.071	0.072	2,942,000	210,824	0.0717	2.880	2.880	2.920	2.840	2.880	73,550	2.8664	1.41%
2017-07-25	0	0.071	0.070	0.071	0.070	0.071	14,000	984	0.0703	2.840	2.800	2.840	2.800	2.840	350	2.8114	1.43%
2017-07-24	0	0.070	0.069	0.070	0.069	0.073	3,438,000	241,432	0.0702	2.800	2.760	2.800	2.760	2.920	85,950	2.8090	-2.78%
2017-07-21	0	0.072	0.070	0.072	0.069	0.072	2,152,000	150,914	0.0701	2.880	2.800	2.880	2.760	2.880	53,800	2.8051	2.86%
2017-07-20	0	0.070	0.070	0.071	0.069	0.073	5,422,000	387,818	0.0715	2.800	2.800	2.840	2.760	2.920	135,550	2.8611	1.45%
2017-07-19	0	0.069	0.069	0.070	0.068	0.070	2,856,000	197,040	0.0690	2.760	2.760	2.800	2.720	2.800	71,400	2.7597	0.00%
2017-07-18	0	0.069	0.069	0.070	0.066	0.070	9,030,000	612,502	0.0678	2.760	2.760	2.800	2.640	2.800	225,750	2.7132	0.00%
2017-07-17	0	0.069	0.069	0.070	0.067	0.073	3,508,000	252,148	0.0719	2.760	2.760	2.800	2.680	2.920	87,700	2.8751	1.47%
2017-07-14	0	0.068	0.067	0.068	0.068	0.070	2,548,000	173,326	0.0680	2.720	2.680	2.720	2.720	2.800	63,700	2.7210	-2.86%
2017-07-13	0	0.070	0.069	0.070	0.069	0.073	2,800,000	195,866	0.0700	2.800	2.760	2.800	2.760	2.920	70,000	2.7981	0.00%
2017-07-12	0	0.070	0.069	0.070	0.070	0.070	304,000	21,280	0.0700	2.800	2.760	2.800	2.800	2.800	7,600	2.8000	-1.41%
2017-07-11	0	0.071	0.070	0.071	0.069	0.072	1,806,000	127,828	0.0708	2.840	2.800	2.840	2.760	2.880	45,150	2.8312	0.00%
2017-07-10	0	0.071	0.070	0.071	0.065	0.072	314,000	21,896	0.0697	2.840	2.800	2.840	2.600	2.880	7,850	2.7893	0.00%
2017-07-07	0	0.071	0.065	0.071	0.061	0.073	5,324,000	360,686	0.0677	2.840	2.600	2.840	2.440	2.920	133,100	2.7099	0.00%
2017-07-06	0	0.071	0.068	0.071	0.066	0.071	3,548,000	249,914	0.0704	2.840	2.720	2.840	2.640	2.840	88,700	2.8175	0.00%
2017-07-05	0	0.071	0.070	0.071	0.070	0.071	10,934,000	766,384	0.0701	2.840	2.800	2.840	2.800	2.840	273,350	2.8037	1.43%
2017-07-04	0	0.070	0.070	0.071	0.070	0.071	3,024,000	212,184	0.0702	2.800	2.800	2.840	2.800	2.840	75,600	2.8067	0.00%
2017-07-03	0	0.070	0.070	0.073	0.070	0.073	2,060,000	146,260	0.0710	2.800	2.800	2.920	2.800	2.920	51,500	2.8400	-1.41%
2017-06-30	0	0.071	0.070	0.071	0.069	0.072	1,082,000	75,936	0.0702	2.840	2.800	2.840	2.760	2.880	27,050	2.8072	1.43%
2017-06-29	0	0.070	0.069	0.070	0.069	0.070	1,128,000	78,452	0.0695	2.800	2.760	2.800	2.760	2.800	28,200	2.7820	2.94%
2017-06-28	0	0.068	0.068	0.069	0.062	0.074	9,312,000	629,888	0.0676	2.720	2.720	2.760	2.480	2.960	232,800	2.7057	-8.11%
2017-06-27	0	0.074	0.073	0.075	0.071	0.076	3,226,000	234,304	0.0726	2.960	2.920	3.000	2.840	3.040	80,650	2.9052	-2.63%
2017-06-26	0	0.076	0.076	0.077	0.074	0.077	2,594,000	193,534	0.0746	3.040	3.040	3.080	2.960	3.080	64,850	2.9843	-1.30%
2017-06-23	0	0.077	0.076	0.077	0.075	0.078	1,186,000	90,956	0.0767	3.080	3.040	3.080	3.000	3.120	29,650	3.0677	2.67%
2017-06-22	0	0.075	0.075	0.076	0.073	0.082	6,596,000	519,784	0.0788	3.000	3.000	3.040	2.920	3.280	164,900	3.1521	-5.06%
2017-06-21	0	0.079	0.079	0.080	0.079	0.080	2,466,000	195,158	0.0791	3.160	3.160	3.200	3.160	3.200	61,650	3.1656	1.28%
2017-06-20	0	0.078	0.078	0.079	0.075	0.079	374,000	28,652	0.0766	3.120	3.120	3.160	3.000	3.160	9,350	3.0644	2.63%
2017-06-19	0	0.076	0.075	0.076	0.076	0.078	1,648,000	126,610	0.0768	3.040	3.000	3.040	3.040	3.120	41,200	3.0731	-3.80%
2017-06-16	0	0.079	0.078	0.080	0.077	0.080	3,828,000	299,634	0.0783	3.160	3.120	3.200	3.080	3.200	95,700	3.1310	2.60%
2017-06-15	0	0.077	0.075	0.077	0.074	0.078	818,000	61,148	0.0748	3.080	3.000	3.080	2.960	3.120	20,450	2.9901	2.67%
2017-06-14	0	0.075	0.075	0.076	0.075	0.079	2,362,000	178,290	0.0755	3.000	3.000	3.040	3.000	3.160	59,050	3.0193	0.00%
2017-06-13	0	0.075	0.075	0.078	0.073	0.082	3,206,000	244,550	0.0763	3.000	3.000	3.120	2.920	3.280	80,150	3.0512	-3.85%
2017-06-12	0	0.078	0.077	0.078	0.076	0.079	1,124,000	86,188	0.0767	3.120	3.080	3.120	3.040	3.160	28,100	3.0672	-2.50%
2017-06-09	0	0.080	0.080	0.082	0.078	0.082	4,302,000	343,796	0.0799	3.200	3.200	3.280	3.120	3.280	107,550	3.1966	1.27%
2017-06-08	0	0.079	0.078	0.079	0.077	0.079	1,930,000	151,190	0.0783	3.160	3.120	3.160	3.080	3.160	48,250	3.1335	2.60%
2017-06-07	0	0.077	0.076	0.077	0.075	0.077	506,000	38,590	0.0763	3.080	3.040	3.080	3.000	3.080	12,650	3.0506	0.00%
2017-06-06	0	0.077	0.076	0.077	0.075	0.078	3,112,000	238,140	0.0765	3.080	3.040	3.080	3.000	3.120	77,800	3.0609	2.67%
2017-06-05	0	0.075	0.074	0.075	0.074	0.075	644,000	48,000	0.0745	3.000	2.960	3.000	2.960	3.000	16,100	2.9814	0.00%
2017-06-02	0	0.075	0.074	0.076	0.073	0.077	9,404,000	700,682	0.0745	3.000	2.960	3.040	2.920	3.080	235,100	2.9804	-1.32%
2017-06-01	0	0.076	0.076	0.079	0.076	0.079	1,252,000	95,484	0.0763	3.040	3.040	3.160	3.040	3.160	31,300	3.0506	0.00%
2017-05-31	0	0.076	0.074	0.076	0.076	0.077	2,512,000	193,024	0.0768	3.040	2.960	3.040	3.040	3.080	62,800	3.0736	-1.30%
2017-05-29	0	0.077	0.077	0.078	0.077	0.079	1,520,000	119,178	0.0784	3.080	3.080	3.120	3.080	3.160	38,000	3.1363	-2.53%
2017-05-26	0	0.079	0.079	0.080	0.075	0.084	3,832,000	299,308	0.0781	3.160	3.160	3.200	3.000	3.360	95,800	3.1243	-1.25%
2017-05-25	0	0.080	0.077	0.080	0.077	0.081	9,558,000	757,424	0.0792	3.200	3.080	3.200	3.080	3.240	238,950	3.1698	3.90%
2017-05-24	0	0.077	0.075	0.077	0.074	0.082	8,450,000	647,074	0.0766	3.080	3.000	3.080	2.960	3.280	211,250	3.0631	6.94%
2017-05-23	0	0.072	0.072	0.074	0.072	0.074	1,448,000	104,984	0.0725	2.880	2.880	2.960	2.880	2.960	36,200	2.9001	-1.37%
2017-05-22	0	0.073	0.073	0.074	0.071	0.075	2,846,000	205,760	0.0723	2.920	2.920	2.960	2.840	3.000	71,150	2.8919	-2.67%
2017-05-19	0	0.075	0.074	0.075	0.072	0.075	750,000	55,170	0.0736	3.000	2.960	3.000	2.880	3.000	18,750	2.9424	1.35%
2017-05-18	0	0.074	0.073	0.074	0.072	0.074	1,248,000	91,312	0.0732	2.960	2.920	2.960	2.880	2.960	31,200	2.9267	0.00%
2017-05-17	0	0.074	0.072	0.074	0.072	0.075	3,188,000	234,056	0.0734	2.960	2.880	2.960	2.880	3.000	79,700	2.9367	-1.33%
2017-05-16	0	0.075	0.074	0.075	0.073	0.078	5,968,000	439,048	0.0736	3.000	2.960	3.000	2.920	3.120	149,200	2.9427	-3.85%
2017-05-15	0	0.078	0.076	0.078	0.073	0.078	2,978,000	223,624	0.0751	3.120	3.040	3.120	2.920	3.120	74,450	3.0037	4.00%
2017-05-12	0	0.075	0.075	0.076	0.073	0.075	2,084,000	155,760	0.0747	3.000	3.000	3.040	2.920	3.000	52,100	2.9896	1.35%
2017-05-11	0	0.074	0.074	0.075	0.074	0.076	1,376,000	103,054	0.0749	2.960	2.960	3.000	2.960	3.040	34,400	2.9958	-1.33%
2017-05-10	0	0.075	0.075	0.076	0.075	0.077	11,342,000	858,526	0.0757	3.000	3.000	3.040	3.000	3.080	283,550	3.0278	-5.06%
2017-05-09	0	0.079	0.077	0.079	0.077	0.079	3,550,000	273,366	0.0770	3.160	3.080	3.160	3.080	3.160	88,750	3.0802	1.28%
2017-05-08	0	0.078	0.077	0.078	0.077	0.078	1,412,000	109,532	0.0776	3.120	3.080	3.120	3.080	3.120	35,300	3.1029	0.00%
2017-05-05	0	0.078	0.078	0.080	0.078	0.080	6,612,000	522,952	0.0791	3.120	3.120	3.200	3.120	3.200	165,300	3.1637	-2.50%
2017-05-04	0	0.080	0.079	0.080	0.079	0.080	3,762,000	298,708	0.0794	3.200	3.160	3.200	3.160	3.200	94,050	3.1761	0.00%
2017-05-02	0	0.080	0.079	0.080	0.079	0.080	1,450,000	115,700	0.0798	3.200	3.160	3.200	3.160	3.200	36,250	3.1917	0.00%
2017-04-28	0	0.080	0.080	0.081	0.077	0.081	1,582,000	127,044	0.0803	3.200	3.200	3.240	3.080	3.240	39,550	3.2122	2.56%
2017-04-27	0	0.078	0.078	0.079	0.078	0.081	7,014,000	558,980	0.0797	3.120	3.120	3.160	3.120	3.240	175,350	3.1878	-2.50%
2017-04-26	0	0.080	0.080	0.081	0.079	0.081	1,014,000	81,314	0.0802	3.200	3.200	3.240	3.160	3.240	25,350	3.2077	0.00%
2017-04-25	0	0.080	0.079	0.081	0.078	0.081	4,316,000	343,492	0.0796	3.200	3.160	3.240	3.120	3.240	107,900	3.1834	1.27%
2017-04-24	0	0.079	0.079	0.080	0.078	0.079	144,000	11,372	0.0790	3.160	3.160	3.200	3.120	3.160	3,600	3.1589	-2.47%
2017-04-21	0	0.081	0.080	0.081	0.080	0.085	2,704,000	219,756	0.0813	3.240	3.200	3.240	3.200	3.400	67,600	3.2508	2.53%
2017-04-20	0	0.079	0.079	0.081	0.078	0.081	3,646,000	289,122	0.0793	3.160	3.160	3.240	3.120	3.240	91,150	3.1719	-1.25%
2017-04-19	0	0.080	0.079	0.082	0.079	0.087	14,474,000	1,171,474	0.0809	3.200	3.160	3.280	3.160	3.480	361,850	3.2375	-8.05%
2017-04-18	0	0.087	0.085	0.087	0.080	0.090	15,516,000	1,340,544	0.0864	3.480	3.400	3.480	3.200	3.600	387,900	3.4559	-3.33%
2017-04-13	0	0.090	0.084	0.090	0.075	0.090	23,802,000	1,967,900	0.0827	3.600	3.360	3.600	3.000	3.600	595,050	3.3071	20.00%
2017-04-12	0	0.075	0.075	0.076	0.075	0.076	3,246,000	243,870	0.0751	3.000	3.000	3.040	3.000	3.040	81,150	3.0052	-2.60%
2017-04-11	0	0.077	0.075	0.077	0.075	0.077	400,000	30,500	0.0763	3.080	3.000	3.080	3.000	3.080	10,000	3.0500	1.32%
2017-04-10	0	0.076	0.075	0.079	0.075	0.076	5,606,000	422,646	0.0754	3.040	3.000	3.160	3.000	3.040	140,150	3.0157	0.00%
2017-04-07	0	0.076	0.076	0.077	0.075	0.079	3,596,000	272,376	0.0757	3.040	3.040	3.080	3.000	3.160	89,900	3.0298	1.33%
2017-04-06	0	0.075	0.075	0.076	0.075	0.078	2,146,000	161,704	0.0754	3.000	3.000	3.040	3.000	3.120	53,650	3.0141	-2.60%
2017-04-05	0	0.077	0.076	0.077	0.077	0.083	3,096,000	242,122	0.0782	3.080	3.040	3.080	3.080	3.320	77,400	3.1282	1.32%
2017-04-03	0	0.076	0.076	0.077	0.076	0.080	1,766,000	136,508	0.0773	3.040	3.040	3.080	3.040	3.200	44,150	3.0919	-2.56%
2017-03-31	0	0.078	0.077	0.079	0.075	0.080	3,990,000	311,596	0.0781	3.120	3.080	3.160	3.000	3.200	99,750	3.1238	1.30%
2017-03-30	0	0.077	0.076	0.077	0.076	0.080	1,354,000	104,230	0.0770	3.080	3.040	3.080	3.040	3.200	33,850	3.0792	-2.53%
2017-03-29	0	0.079	0.076	0.079	0.075	0.079	8,400,000	633,004	0.0754	3.160	3.040	3.160	3.000	3.160	210,000	3.0143	0.00%
2017-03-28	0	0.079	0.077	0.079	0.075	0.080	1,748,000	134,588	0.0770	3.160	3.080	3.160	3.000	3.200	43,700	3.0798	2.60%
2017-03-27	0	0.077	0.075	0.077	0.077	0.078	2,022,000	156,994	0.0776	3.080	3.000	3.080	3.080	3.120	50,550	3.1057	1.32%
2017-03-24	0	0.076	0.075	0.077	0.075	0.080	6,124,000	464,008	0.0758	3.040	3.000	3.080	3.000	3.200	153,100	3.0308	0.00%
2017-03-23	0	0.076	0.075	0.076	0.075	0.077	13,148,000	1,010,790	0.0769	3.040	3.000	3.040	3.000	3.080	328,700	3.0751	-3.80%
2017-03-22	0	0.079	0.076	0.079	0.075	0.080	7,290,000	553,014	0.0759	3.160	3.040	3.160	3.000	3.200	182,250	3.0344	1.28%
2017-03-21	0	0.078	0.078	0.079	0.076	0.078	3,101,000	237,812	0.0767	3.120	3.120	3.160	3.040	3.120	77,525	3.0676	0.00%
2017-03-20	0	0.078	0.077	0.078	0.078	0.079	420,000	33,038	0.0787	3.120	3.080	3.120	3.120	3.160	10,500	3.1465	1.30%
2017-03-17	0	0.077	0.077	0.079	0.077	0.079	1,560,000	121,842	0.0781	3.080	3.080	3.160	3.080	3.160	39,000	3.1242	-2.53%
2017-03-16	0	0.079	0.079	0.081	0.079	0.080	2,288,000	181,544	0.0793	3.160	3.160	3.240	3.160	3.200	57,200	3.1738	1.28%
2017-03-15	0	0.078	0.078	0.080	0.076	0.081	12,394,000	969,734	0.0782	3.120	3.120	3.200	3.040	3.240	309,850	3.1297	-1.27%
2017-03-14	0	0.079	0.078	0.080	0.077	0.079	1,634,000	128,874	0.0789	3.160	3.120	3.200	3.080	3.160	40,850	3.1548	0.00%
2017-03-13	0	0.079	0.079	0.080	0.079	0.082	266,000	21,216	0.0798	3.160	3.160	3.200	3.160	3.280	6,650	3.1904	-3.66%
2017-03-10	0	0.082	0.081	0.082	0.078	0.085	2,274,000	189,374	0.0833	3.280	3.240	3.280	3.120	3.400	56,850	3.3311	2.50%
2017-03-09	0	0.080	0.080	0.081	0.077	0.080	1,908,000	150,996	0.0791	3.200	3.200	3.240	3.080	3.200	47,700	3.1655	1.27%
2017-03-08	0	0.079	0.079	0.080	0.078	0.082	1,668,000	132,766	0.0796	3.160	3.160	3.200	3.120	3.280	41,700	3.1838	-1.25%
2017-03-07	0	0.080	0.080	0.082	0.079	0.084	3,344,000	268,940	0.0804	3.200	3.200	3.280	3.160	3.360	83,600	3.2170	0.00%
2017-03-06	0	0.080	0.080	0.081	0.078	0.083	5,928,000	476,264	0.0803	3.200	3.200	3.240	3.120	3.320	148,200	3.2137	-3.61%
2017-03-03	0	0.083	0.083	0.084	0.082	0.083	404,000	33,470	0.0828	3.320	3.320	3.360	3.280	3.320	10,100	3.3139	0.00%
2017-03-02	0	0.083	0.083	0.084	0.080	0.085	1,736,000	141,976	0.0818	3.320	3.320	3.360	3.200	3.400	43,400	3.2713	1.22%
2017-03-01	0	0.082	0.082	0.083	0.078	0.083	4,966,000	399,782	0.0805	3.280	3.280	3.320	3.120	3.320	124,150	3.2202	0.00%
2017-02-28	0	0.082	0.082	0.085	0.077	0.083	12,122,000	971,528	0.0801	3.280	3.280	3.400	3.080	3.320	303,050	3.2058	0.00%
2017-02-27	0	0.082	0.082	0.085	0.082	0.083	1,510,000	123,850	0.0820	3.280	3.280	3.400	3.280	3.320	37,750	3.2808	0.00%
2017-02-24	0	0.082	0.082	0.083	0.082	0.083	120,000	9,850	0.0821	3.280	3.280	3.320	3.280	3.320	3,000	3.2833	-1.20%
2017-02-23	0	0.083	0.083	0.084	0.082	0.085	2,244,000	186,952	0.0833	3.320	3.320	3.360	3.280	3.400	56,100	3.3325	0.00%
2017-02-22	0	0.083	0.083	0.084	0.083	0.084	1,718,000	142,658	0.0830	3.320	3.320	3.360	3.320	3.360	42,950	3.3215	-1.19%
2017-02-21	0	0.084	0.083	0.084	0.083	0.085	1,072,000	89,384	0.0834	3.360	3.320	3.360	3.320	3.400	26,800	3.3352	-1.18%
2017-02-20	0	0.085	0.083	0.085	0.082	0.086	2,466,000	210,720	0.0855	3.400	3.320	3.400	3.280	3.440	61,650	3.4180	2.41%
2017-02-17	0	0.083	0.082	0.083	0.081	0.083	4,600,000	375,268	0.0816	3.320	3.280	3.320	3.240	3.320	115,000	3.2632	-1.19%
2017-02-16	0	0.084	0.083	0.084	0.082	0.092	1,718,000	144,170	0.0839	3.360	3.320	3.360	3.280	3.680	42,950	3.3567	-2.33%
2017-02-15	0	0.086	0.083	0.086	0.082	0.088	12,322,000	1,031,458	0.0837	3.440	3.320	3.440	3.280	3.520	308,050	3.3483	2.38%
2017-02-14	0	0.084	0.084	0.085	0.083	0.085	2,240,000	188,052	0.0840	3.360	3.360	3.400	3.320	3.400	56,000	3.3581	-1.18%
2017-02-13	0	0.085	0.084	0.085	0.085	0.085	694,000	58,990	0.0850	3.400	3.360	3.400	3.400	3.400	17,350	3.4000	0.00%
2017-02-10	0	0.085	0.084	0.085	0.083	0.085	2,920,000	247,756	0.0848	3.400	3.360	3.400	3.320	3.400	73,000	3.3939	-1.16%
2017-02-09	0	0.086	0.084	0.086	0.087	0.091	520,000	45,720	0.0879	3.440	3.360	3.440	3.480	3.640	13,000	3.5169	1.18%
2017-02-08	0	0.085	0.083	0.085	0.081	0.085	1,410,000	119,206	0.0845	3.400	3.320	3.400	3.240	3.400	35,250	3.3817	-1.16%
2017-02-07	0	0.086	0.083	0.085	0.085	0.085	1,450,000	123,250	0.0850	3.440	3.320	3.400	3.400	3.400	36,250	3.4000	-2.27%
2017-02-06	0	0.088	0.086	0.088	0.083	0.088	12,992,000	1,110,500	0.0855	3.520	3.440	3.520	3.320	3.520	324,800	3.4190	-2.22%
2017-02-03	0	0.090	0.088	0.090	0.085	0.090	1,344,000	115,360	0.0858	3.600	3.520	3.600	3.400	3.600	33,600	3.4333	-1.10%
2017-02-02	0	0.091	0.091	0.092	0.090	0.095	912,000	82,842	0.0908	3.640	3.640	3.680	3.600	3.800	22,800	3.6334	3.41%
2017-02-01	0	0.088	0.084	0.088	0.085	0.091	3,774,000	329,708	0.0874	3.520	3.360	3.520	3.400	3.640	94,350	3.4945	1.15%
2017-01-27	0	0.087	0.083	0.087	0.087	0.087	20,000	1,740	0.0870	3.480	3.320	3.480	3.480	3.480	500	3.4800	0.00%
2017-01-26	0	0.087	0.086	0.087	0.085	0.087	1,742,000	148,342	0.0852	3.480	3.440	3.480	3.400	3.480	43,550	3.4062	-1.14%
2017-01-25	0	0.088	0.083	0.088	0.083	0.088	1,934,000	161,184	0.0833	3.520	3.320	3.520	3.320	3.520	48,350	3.3337	4.76%
2017-01-24	0	0.084	0.084	0.086	0.084	0.088	1,114,000	97,096	0.0872	3.360	3.360	3.440	3.360	3.520	27,850	3.4864	-1.18%
2017-01-23	0	0.085	0.084	0.085	0.083	0.089	294,000	25,298	0.0860	3.400	3.360	3.400	3.320	3.560	7,350	3.4419	-2.30%
2017-01-20	0	0.087	0.087	0.089	0.085	0.090	1,534,000	134,980	0.0880	3.480	3.480	3.560	3.400	3.600	38,350	3.5197	-1.14%
2017-01-19	0	0.088	0.084	0.088	0.083	0.088	5,460,000	463,290	0.0849	3.520	3.360	3.520	3.320	3.520	136,500	3.3941	3.53%
2017-01-18	0	0.085	0.082	0.085	0.081	0.085	634,000	52,290	0.0825	3.400	3.280	3.400	3.240	3.400	15,850	3.2991	0.00%
2017-01-17	0	0.085	0.082	0.085	-	-	0	0	-	3.400	3.280	3.400	-	-	0	-	0.00%
2017-01-16	0	0.085	0.083	0.085	0.082	0.086	1,286,000	106,646	0.0829	3.400	3.320	3.400	3.280	3.440	32,150	3.3171	2.41%
2017-01-13	0	0.083	0.083	0.085	0.083	0.083	314,000	26,062	0.0830	3.320	3.320	3.400	3.320	3.320	7,850	3.3200	0.00%
2017-01-12	0	0.083	0.083	0.085	0.082	0.085	1,324,000	109,480	0.0827	3.320	3.320	3.400	3.280	3.400	33,100	3.3076	-2.35%
2017-01-11	0	0.085	0.083	0.085	0.082	0.085	6,000	498	0.0830	3.400	3.320	3.400	3.280	3.400	150	3.3200	0.00%
2017-01-10	0	0.085	0.082	0.087	0.082	0.087	262,000	21,842	0.0834	3.400	3.280	3.480	3.280	3.480	6,550	3.3347	1.19%
2017-01-09	0	0.084	0.084	0.087	0.082	0.085	1,668,000	139,722	0.0838	3.360	3.360	3.480	3.280	3.400	41,700	3.3506	1.20%
2017-01-06	0	0.083	0.082	0.084	0.081	0.084	562,000	46,184	0.0822	3.320	3.280	3.360	3.240	3.360	14,050	3.2871	-1.19%
2017-01-05	0	0.084	0.083	0.084	0.083	0.087	1,692,000	142,224	0.0841	3.360	3.320	3.360	3.320	3.480	42,300	3.3623	-1.18%
2017-01-04	0	0.085	0.084	0.085	0.084	0.086	3,354,000	283,666	0.0846	3.400	3.360	3.400	3.360	3.440	83,850	3.3830	-4.49%
2017-01-03	0	0.089	0.085	0.089	0.083	0.089	1,292,000	109,794	0.0850	3.560	3.400	3.560	3.320	3.560	32,300	3.3992	2.30%
2016-12-30	0	0.087	0.087	0.090	0.086	0.089	512,000	44,208	0.0863	3.480	3.480	3.600	3.440	3.560	12,800	3.4538	1.16%
2016-12-29	0	0.086	0.084	0.090	0.085	0.090	3,902,000	342,066	0.0877	3.440	3.360	3.600	3.400	3.600	97,550	3.5066	1.18%
2016-12-28	0	0.085	0.081	0.085	0.080	0.090	4,256,000	367,294	0.0863	3.400	3.240	3.400	3.200	3.600	106,400	3.4520	6.25%
2016-12-23	0	0.080	0.080	0.083	0.078	0.080	26,000	2,040	0.0785	3.200	3.200	3.320	3.120	3.200	650	3.1385	1.27%
2016-12-22	0	0.079	0.079	0.080	0.078	0.080	1,652,000	130,118	0.0788	3.160	3.160	3.200	3.120	3.200	41,300	3.1506	-1.25%
2016-12-21	0	0.080	0.079	0.080	0.078	0.081	1,270,000	101,490	0.0799	3.200	3.160	3.200	3.120	3.240	31,750	3.1965	-1.23%
2016-12-20	0	0.081	0.081	0.083	0.080	0.082	1,000,000	80,220	0.0802	3.240	3.240	3.320	3.200	3.280	25,000	3.2088	-1.22%
2016-12-19	0	0.082	0.080	0.083	0.079	0.082	16,708,000	1,340,640	0.0802	3.280	3.200	3.320	3.160	3.280	417,700	3.2096	-1.20%
2016-12-16	0	0.083	0.082	0.083	0.082	0.083	822,000	67,726	0.0824	3.320	3.280	3.320	3.280	3.320	20,550	3.2957	-1.19%
2016-12-15	0	0.084	0.084	0.085	0.084	0.085	1,980,000	166,420	0.0841	3.360	3.360	3.400	3.360	3.400	49,500	3.3620	-1.18%
2016-12-14	0	0.085	0.085	0.087	0.085	0.088	4,588,000	392,810	0.0856	3.400	3.400	3.480	3.400	3.520	114,700	3.4247	-1.16%
2016-12-13	0	0.086	0.083	0.086	0.083	0.086	13,318,000	1,121,490	0.0842	3.440	3.320	3.440	3.320	3.440	332,950	3.3683	-2.27%
2016-12-12	0	0.088	0.086	0.089	0.085	0.090	7,102,000	625,468	0.0881	3.520	3.440	3.560	3.400	3.600	177,550	3.5228	-1.12%
2016-12-09	0	0.089	0.088	0.090	0.088	0.089	5,154,000	453,808	0.0880	3.560	3.520	3.600	3.520	3.560	128,850	3.5220	-1.11%
2016-12-08	0	0.090	0.088	0.090	0.087	0.090	14,342,000	1,260,650	0.0879	3.600	3.520	3.600	3.480	3.600	358,550	3.5160	2.27%
2016-12-07	0	0.088	0.088	0.089	0.086	0.089	1,990,000	175,292	0.0881	3.520	3.520	3.560	3.440	3.560	49,750	3.5235	-1.12%
2016-12-06	0	0.089	0.087	0.089	0.085	0.090	7,882,000	682,636	0.0866	3.560	3.480	3.560	3.400	3.600	197,050	3.4643	-1.11%
2016-12-05	0	0.090	0.088	0.090	0.087	0.090	1,340,000	120,314	0.0898	3.600	3.520	3.600	3.480	3.600	33,500	3.5915	0.00%
2016-12-02	0	0.090	0.089	0.090	0.088	0.090	1,916,000	169,942	0.0887	3.600	3.560	3.600	3.520	3.600	47,900	3.5478	0.00%
2016-12-01	0	0.090	0.091	0.092	0.090	0.093	2,794,000	255,736	0.0915	3.600	3.640	3.680	3.600	3.720	69,850	3.6612	0.00%
2016-11-30	0	0.090	0.088	0.092	0.089	0.092	3,522,000	316,472	0.0899	3.600	3.520	3.680	3.560	3.680	88,050	3.5942	0.00%
2016-11-29	0	0.090	0.090	0.092	0.090	0.092	5,234,000	477,050	0.0911	3.600	3.600	3.680	3.600	3.680	130,850	3.6458	-3.23%
2016-11-28	0	0.093	0.093	0.094	0.090	0.093	3,264,000	297,720	0.0912	3.720	3.720	3.760	3.600	3.720	81,600	3.6485	1.09%
2016-11-25	0	0.092	0.092	0.093	0.092	0.093	112,000	10,404	0.0929	3.680	3.680	3.720	3.680	3.720	2,800	3.7157	0.00%
2016-11-24	0	0.092	0.092	0.093	0.091	0.093	1,300,000	119,840	0.0922	3.680	3.680	3.720	3.640	3.720	32,500	3.6874	-2.13%
2016-11-23	0	0.094	0.093	0.094	0.091	0.095	2,886,000	269,284	0.0933	3.760	3.720	3.760	3.640	3.800	72,150	3.7323	1.08%
2016-11-22	0	0.093	0.093	0.094	0.093	0.097	5,034,000	472,312	0.0938	3.720	3.720	3.760	3.720	3.880	125,850	3.7530	-1.06%
2016-11-21	0	0.094	0.093	0.094	0.093	0.094	2,044,000	190,292	0.0931	3.760	3.720	3.760	3.720	3.760	51,100	3.7239	0.00%
2016-11-18	0	0.094	0.093	0.094	0.094	0.094	2,900,000	272,600	0.0940	3.760	3.720	3.760	3.760	3.760	72,500	3.7600	1.08%
2016-11-17	0	0.093	0.093	0.095	0.091	0.097	2,510,000	234,578	0.0935	3.720	3.720	3.800	3.640	3.880	62,750	3.7383	-2.11%
2016-11-16	0	0.095	0.094	0.096	0.095	0.096	8,478,000	807,090	0.0952	3.800	3.760	3.840	3.800	3.840	211,950	3.8079	0.00%
2016-11-15	0	0.095	0.095	0.098	0.090	0.097	4,652,000	444,048	0.0955	3.800	3.800	3.920	3.600	3.880	116,300	3.8181	-1.04%
2016-11-14	0	0.096	0.096	0.097	0.096	0.096	600,000	57,600	0.0960	3.840	3.840	3.880	3.840	3.840	15,000	3.8400	1.05%
2016-11-11	0	0.095	0.095	0.097	0.095	0.097	1,476,000	141,170	0.0956	3.800	3.800	3.880	3.800	3.880	36,900	3.8257	-1.04%
2016-11-10	0	0.096	0.096	0.097	0.095	0.098	1,514,000	145,550	0.0961	3.840	3.840	3.880	3.800	3.920	37,850	3.8454	2.13%
2016-11-09	0	0.094	0.094	0.095	0.094	0.095	4,486,000	422,066	0.0941	3.760	3.760	3.800	3.760	3.800	112,150	3.7634	-2.08%
2016-11-08	0	0.096	0.094	0.097	0.094	0.097	1,904,000	180,976	0.0951	3.840	3.760	3.880	3.760	3.880	47,600	3.8020	1.05%
2016-11-07	0	0.095	0.095	0.097	0.094	0.096	758,000	72,252	0.0953	3.800	3.800	3.880	3.760	3.840	18,950	3.8128	-3.06%
2016-11-04	0	0.098	0.095	0.099	0.093	0.098	3,254,000	306,580	0.0942	3.920	3.800	3.960	3.720	3.920	81,350	3.7687	-1.01%
2016-11-03	0	0.099	0.094	0.099	0.098	0.100	2,301,116	227,451	0.0988	3.960	3.760	3.960	3.920	4.000	57,528	3.9538	1.02%
2016-11-02	0	0.098	0.098	0.099	0.097	0.098	3,910,000	383,122	0.0980	3.920	3.920	3.960	3.880	3.920	97,750	3.9194	0.00%
2016-11-01	0	0.098	0.097	0.098	0.097	0.099	714,000	69,388	0.0972	3.920	3.880	3.920	3.880	3.960	17,850	3.8873	2.08%
2016-10-31	0	0.096	0.095	0.098	0.096	0.098	2,182,000	210,984	0.0967	3.840	3.800	3.920	3.840	3.920	54,550	3.8677	-1.03%
2016-10-28	0	0.097	0.096	0.098	0.095	0.097	2,604,000	250,252	0.0961	3.880	3.840	3.920	3.800	3.880	65,100	3.8441	-1.02%
2016-10-27	0	0.098	0.095	0.098	0.098	0.100	1,572,000	155,520	0.0989	3.920	3.800	3.920	3.920	4.000	39,300	3.9573	0.00%
2016-10-26	0	0.098	0.096	0.098	0.090	0.098	3,986,000	373,400	0.0937	3.920	3.840	3.920	3.600	3.920	99,650	3.7471	2.08%
2016-10-25	0	0.096	0.096	0.098	0.094	0.098	1,346,000	128,788	0.0957	3.840	3.840	3.920	3.760	3.920	33,650	3.8273	0.00%
2016-10-24	0	0.096	0.096	0.098	0.087	0.099	24,768,000	2,290,298	0.0925	3.840	3.840	3.920	3.480	3.960	619,200	3.6988	-2.04%
2016-10-20	0	0.098	0.098	0.099	0.098	0.100	616,000	60,454	0.0981	3.920	3.920	3.960	3.920	4.000	15,400	3.9256	0.00%
2016-10-19	0	0.098	0.097	0.098	0.096	0.102	878,000	87,044	0.0991	3.920	3.880	3.920	3.840	4.080	21,950	3.9656	-1.01%
2016-10-18	0	0.099	0.098	0.099	0.096	0.102	2,832,000	275,900	0.0974	3.960	3.920	3.960	3.840	4.080	70,800	3.8969	1.02%
2016-10-17	0	0.098	0.096	0.098	0.095	0.099	1,724,000	164,402	0.0954	3.920	3.840	3.920	3.800	3.960	43,100	3.8144	3.16%
2016-10-14	0	0.095	0.095	0.099	0.095	0.100	1,930,000	186,468	0.0966	3.800	3.800	3.960	3.800	4.000	48,250	3.8646	0.00%
2016-10-13	0	0.095	0.095	0.100	0.095	0.100	2,256,000	220,114	0.0976	3.800	3.800	4.000	3.800	4.000	56,400	3.9027	-5.00%
2016-10-12	0	0.100	0.100	0.102	0.099	0.103	1,282,000	128,420	0.1002	4.000	4.000	4.080	3.960	4.120	32,050	4.0069	-1.96%
2016-10-11	0	0.102	0.101	0.103	0.100	0.110	5,628,000	582,486	0.1035	4.080	4.040	4.120	4.000	4.400	140,700	4.1399	0.99%
2016-10-07	0	0.101	0.100	0.101	0.100	0.101	2,132,000	214,532	0.1006	4.040	4.000	4.040	4.000	4.040	53,300	4.0250	1.00%
2016-10-06	0	0.100	0.100	0.101	0.098	0.101	1,686,000	168,202	0.0998	4.000	4.000	4.040	3.920	4.040	42,150	3.9906	0.00%
2016-10-05	0	0.100	0.098	0.100	0.098	0.100	1,466,000	144,480	0.0986	4.000	3.920	4.000	3.920	4.000	36,650	3.9422	4.17%
2016-10-04	0	0.096	0.095	0.099	0.096	0.102	1,034,000	100,906	0.0976	3.840	3.800	3.960	3.840	4.080	25,850	3.9035	-2.04%
2016-10-03	0	0.098	0.098	0.099	0.098	0.101	206,000	20,394	0.0990	3.920	3.920	3.960	3.920	4.040	5,150	3.9600	1.03%
2016-09-30	0	0.097	0.097	0.099	0.097	0.097	1,816,000	176,152	0.0970	3.880	3.880	3.960	3.880	3.880	45,400	3.8800	0.00%
2016-09-29	0	0.097	0.097	0.098	0.094	0.100	4,424,000	435,578	0.0985	3.880	3.880	3.920	3.760	4.000	110,600	3.9383	2.11%
2016-09-28	0	0.095	0.094	0.095	0.094	0.095	1,236,000	116,764	0.0945	3.800	3.760	3.800	3.760	3.800	30,900	3.7788	0.00%
2016-09-27	0	0.095	0.095	0.097	0.092	0.095	1,793,000	168,907	0.0942	3.800	3.800	3.880	3.680	3.800	44,825	3.7681	-2.06%
2016-09-26	0	0.097	0.096	0.097	0.096	0.097	1,614,000	155,468	0.0963	3.880	3.840	3.880	3.840	3.880	40,350	3.8530	1.04%
2016-09-23	0	0.096	0.095	0.096	0.090	0.097	3,740,000	351,532	0.0940	3.840	3.800	3.840	3.600	3.880	93,500	3.7597	-1.03%
2016-09-22	0	0.097	0.097	0.098	0.096	0.097	810,000	78,060	0.0964	3.880	3.880	3.920	3.840	3.880	20,250	3.8548	0.00%
2016-09-21	0	0.097	0.097	0.101	0.097	0.098	1,200,000	116,420	0.0970	3.880	3.880	4.040	3.880	3.920	30,000	3.8807	0.00%
2016-09-20	0	0.097	0.097	0.101	0.092	0.098	1,910,000	179,382	0.0939	3.880	3.880	4.040	3.680	3.920	47,750	3.7567	-1.02%
2016-09-19	0	0.098	0.098	0.101	0.098	0.100	4,198,000	414,336	0.0987	3.920	3.920	4.040	3.920	4.000	104,950	3.9479	-2.00%
2016-09-15	0	0.100	0.099	0.101	0.098	0.100	251,000	24,809	0.0988	4.000	3.960	4.040	3.920	4.000	6,275	3.9536	-0.99%
2016-09-14	0	0.101	0.100	0.101	0.099	0.102	1,474,000	148,356	0.1006	4.040	4.000	4.040	3.960	4.080	36,850	4.0259	2.02%
2016-09-13	0	0.099	0.099	0.100	0.097	0.099	740,000	73,114	0.0988	3.960	3.960	4.000	3.880	3.960	18,500	3.9521	0.00%
2016-09-12	0	0.099	0.099	0.101	0.098	0.100	932,000	92,538	0.0993	3.960	3.960	4.040	3.920	4.000	23,300	3.9716	-1.00%
2016-09-09	0	0.100	0.100	0.102	0.100	0.101	1,032,000	103,400	0.1002	4.000	4.000	4.080	4.000	4.040	25,800	4.0078	-0.99%
2016-09-08	0	0.101	0.100	0.101	0.099	0.102	1,568,000	156,922	0.1001	4.040	4.000	4.040	3.960	4.080	39,200	4.0031	2.02%
2016-09-07	0	0.099	0.099	0.102	0.099	0.101	2,980,000	298,286	0.1001	3.960	3.960	4.080	3.960	4.040	74,500	4.0038	1.02%
2016-09-06	0	0.098	0.098	0.100	0.098	0.100	2,210,000	217,480	0.0984	3.920	3.920	4.000	3.920	4.000	55,250	3.9363	-2.00%
2016-09-05	0	0.100	0.099	0.100	0.099	0.101	6,922,000	688,428	0.0995	4.000	3.960	4.000	3.960	4.040	173,050	3.9782	-1.96%
2016-09-02	0	0.102	0.100	0.102	0.100	0.103	2,532,000	257,332	0.1016	4.080	4.000	4.080	4.000	4.120	63,300	4.0653	3.03%
2016-09-01	0	0.099	0.099	0.100	0.099	0.100	754,000	75,208	0.0997	3.960	3.960	4.000	3.960	4.000	18,850	3.9898	0.00%
2016-08-31	0	0.099	0.099	0.100	0.099	0.102	2,772,000	277,876	0.1002	3.960	3.960	4.000	3.960	4.080	69,300	4.0098	-1.00%
2016-08-30	0	0.100	0.100	0.102	0.100	0.103	1,196,000	121,838	0.1019	4.000	4.000	4.080	4.000	4.120	29,900	4.0748	0.00%
2016-08-29	0	0.100	0.100	0.103	0.098	0.103	8,482,000	845,034	0.0996	4.000	4.000	4.120	3.920	4.120	212,050	3.9851	-1.96%
2016-08-26	0	0.102	0.101	0.102	0.101	0.102	4,190,000	423,960	0.1012	4.080	4.040	4.080	4.040	4.080	104,750	4.0474	0.00%
2016-08-25	0	0.102	0.102	0.103	0.101	0.102	2,566,000	260,272	0.1014	4.080	4.080	4.120	4.040	4.080	64,150	4.0572	-0.97%
2016-08-24	0	0.103	0.102	0.103	0.102	0.103	1,276,000	130,928	0.1026	4.120	4.080	4.120	4.080	4.120	31,900	4.1043	0.98%
2016-08-23	0	0.102	0.101	0.105	0.101	0.102	818,000	82,718	0.1011	4.080	4.040	4.200	4.040	4.080	20,450	4.0449	0.99%
2016-08-22	0	0.101	0.100	0.101	0.101	0.103	1,038,000	105,218	0.1014	4.040	4.000	4.040	4.040	4.120	25,950	4.0546	1.00%
2016-08-19	0	0.100	0.100	0.104	0.100	0.105	5,550,000	567,418	0.1022	4.000	4.000	4.160	4.000	4.200	138,750	4.0895	-2.91%
2016-08-18	0	0.103	0.102	0.105	0.100	0.105	2,350,000	240,480	0.1023	4.120	4.080	4.200	4.000	4.200	58,750	4.0933	3.00%
2016-08-17	0	0.100	0.100	0.102	0.100	0.102	2,156,000	217,528	0.1009	4.000	4.000	4.080	4.000	4.080	53,900	4.0358	0.00%
2016-08-16	0	0.100	0.100	0.101	0.100	0.102	6,872,000	693,852	0.1010	4.000	4.000	4.040	4.000	4.080	171,800	4.0387	-0.99%
2016-08-15	0	0.101	0.101	0.102	0.100	0.103	3,566,000	364,570	0.1022	4.040	4.040	4.080	4.000	4.120	89,150	4.0894	1.00%
2016-08-12	0	0.100	0.100	0.101	0.099	0.100	2,478,000	247,290	0.0998	4.000	4.000	4.040	3.960	4.000	61,950	3.9918	1.01%
2016-08-11	0	0.099	0.099	0.100	0.099	0.099	200,000	19,800	0.0990	3.960	3.960	4.000	3.960	3.960	5,000	3.9600	-1.00%
2016-08-10	0	0.100	0.100	0.101	0.098	0.101	662,000	65,906	0.0996	4.000	4.000	4.040	3.920	4.040	16,550	3.9822	2.04%
2016-08-09	0	0.098	0.098	0.101	0.098	0.100	1,552,000	153,134	0.0987	3.920	3.920	4.040	3.920	4.000	38,800	3.9468	-2.97%
2016-08-08	0	0.101	0.100	0.102	0.098	0.102	1,002,000	99,944	0.0997	4.040	4.000	4.080	3.920	4.080	25,050	3.9898	1.00%
2016-08-05	0	0.100	0.099	0.100	0.098	0.100	2,476,000	247,206	0.0998	4.000	3.960	4.000	3.920	4.000	61,900	3.9936	3.09%
2016-08-04	0	0.097	0.095	0.100	0.090	0.102	16,650,000	1,613,772	0.0969	3.880	3.800	4.000	3.600	4.080	416,250	3.8769	-3.96%
2016-08-03	0	0.101	0.101	0.102	0.101	0.102	18,020,000	1,820,456	0.1010	4.040	4.040	4.080	4.040	4.080	450,500	4.0410	-0.98%
2016-08-01	0	0.102	0.100	0.102	0.099	0.102	1,206,000	122,544	0.1016	4.080	4.000	4.080	3.960	4.080	30,150	4.0645	3.03%
2016-07-29	0	0.099	0.099	0.101	0.099	0.099	710,000	70,290	0.0990	3.960	3.960	4.040	3.960	3.960	17,750	3.9600	0.00%
2016-07-28	0	0.099	0.099	0.100	0.099	0.100	172,000	17,038	0.0991	3.960	3.960	4.000	3.960	4.000	4,300	3.9623	-1.00%
2016-07-27	0	0.100	0.100	0.101	0.100	0.100	1,374,000	137,600	0.1001	4.000	4.000	4.040	4.000	4.000	34,350	4.0058	-0.99%
2016-07-26	0	0.101	0.100	0.102	0.099	0.102	7,884,000	792,430	0.1005	4.040	4.000	4.080	3.960	4.080	197,100	4.0204	2.02%
2016-07-25	0	0.099	0.098	0.100	0.099	0.103	17,640,000	1,756,608	0.0996	3.960	3.920	4.000	3.960	4.120	441,000	3.9832	-3.88%
2016-07-22	0	0.103	0.103	0.104	0.101	0.105	3,328,000	339,190	0.1019	4.120	4.120	4.160	4.040	4.200	83,200	4.0768	-0.96%
2016-07-21	0	0.104	0.103	0.104	0.102	0.110	12,796,000	1,358,794	0.1062	4.160	4.120	4.160	4.080	4.400	319,900	4.2476	4.00%
2016-07-20	0	0.100	0.100	0.102	0.100	0.102	1,830,000	184,826	0.1010	4.000	4.000	4.080	4.000	4.080	45,750	4.0399	-1.96%
2016-07-19	0	0.102	0.100	0.102	0.099	0.102	5,546,000	554,012	0.0999	4.080	4.000	4.080	3.960	4.080	138,650	3.9958	0.00%
2016-07-18	0	0.102	0.101	0.102	0.100	0.104	890,000	91,424	0.1027	4.080	4.040	4.080	4.000	4.160	22,250	4.1089	-0.97%
2016-07-15	0	0.103	0.101	0.103	0.100	0.103	1,778,000	180,694	0.1016	4.120	4.040	4.120	4.000	4.120	44,450	4.0651	1.98%
2016-07-14	0	0.101	0.101	0.102	0.100	0.104	1,436,000	147,542	0.1027	4.040	4.040	4.080	4.000	4.160	35,900	4.1098	1.00%
2016-07-13	0	0.100	0.100	0.102	0.099	0.101	4,774,000	477,400	0.1000	4.000	4.000	4.080	3.960	4.040	119,350	4.0000	0.00%
2016-07-12	0	0.100	0.100	0.101	0.100	0.102	5,224,000	526,892	0.1009	4.000	4.000	4.040	4.000	4.080	130,600	4.0344	-0.99%
2016-07-11	0	0.101	0.101	0.102	0.100	0.103	3,906,000	394,968	0.1011	4.040	4.040	4.080	4.000	4.120	97,650	4.0447	1.00%
2016-07-08	0	0.100	0.100	0.102	0.098	0.103	4,496,884	453,022	0.1007	4.000	4.000	4.080	3.920	4.120	112,422	4.0297	-2.91%
2016-07-07	0	0.103	0.103	0.104	0.101	0.104	506,000	52,108	0.1030	4.120	4.120	4.160	4.040	4.160	12,650	4.1192	-0.96%
2016-07-06	0	0.104	0.104	0.108	0.100	0.104	4,826,000	497,460	0.1031	4.160	4.160	4.320	4.000	4.160	120,650	4.1232	0.00%
2016-07-05	0	0.104	0.104	0.105	0.102	0.104	2,406,000	248,804	0.1034	4.160	4.160	4.200	4.080	4.160	60,150	4.1364	4.00%
2016-07-04	0	0.100	0.100	0.103	0.100	0.104	1,200,000	121,600	0.1013	4.000	4.000	4.120	4.000	4.160	30,000	4.0533	-3.85%
2016-06-30	0	0.104	0.104	0.105	0.103	0.105	1,908,000	199,080	0.1043	4.160	4.160	4.200	4.120	4.200	47,700	4.1736	0.97%
2016-06-29	0	0.103	0.103	0.104	0.103	0.104	3,748,000	388,522	0.1037	4.120	4.120	4.160	4.120	4.160	93,700	4.1464	1.98%
2016-06-28	0	0.101	0.101	0.103	0.094	0.101	304,000	30,690	0.1010	4.040	4.040	4.120	3.760	4.040	7,600	4.0382	-1.94%
2016-06-27	0	0.103	0.102	0.104	0.101	0.104	1,684,000	172,526	0.1025	4.120	4.080	4.160	4.040	4.160	42,100	4.0980	1.98%
2016-06-24	0	0.101	0.099	0.102	0.098	0.102	9,868,000	986,402	0.1000	4.040	3.960	4.080	3.920	4.080	246,700	3.9984	-0.98%
2016-06-23	0	0.102	0.102	0.106	0.101	0.102	828,000	83,790	0.1012	4.080	4.080	4.240	4.040	4.080	20,700	4.0478	2.00%
2016-06-22	0	0.100	0.100	0.104	0.100	0.106	3,326,000	343,030	0.1031	4.000	4.000	4.160	4.000	4.240	83,150	4.1254	0.00%
2016-06-21	0	0.100	0.100	0.103	0.100	0.105	4,366,000	446,274	0.1022	4.000	4.000	4.120	4.000	4.200	109,150	4.0886	-5.66%
2016-06-20	0	0.106	0.105	0.109	0.103	0.106	4,272,000	448,086	0.1049	4.240	4.200	4.360	4.120	4.240	106,800	4.1956	2.91%
2016-06-17	0	0.103	0.103	0.105	0.103	0.105	3,832,000	396,726	0.1035	4.120	4.120	4.200	4.120	4.200	95,800	4.1412	-0.96%
2016-06-16	0	0.104	0.103	0.104	0.101	0.104	2,994,000	310,236	0.1036	4.160	4.120	4.160	4.040	4.160	74,850	4.1448	0.00%
2016-06-15	0	0.104	0.100	0.104	0.101	0.104	2,112,000	217,012	0.1028	4.160	4.000	4.160	4.040	4.160	52,800	4.1101	1.96%
2016-06-14	0	0.102	0.102	0.104	0.098	0.104	1,746,000	179,496	0.1028	4.080	4.080	4.160	3.920	4.160	43,650	4.1122	0.99%
2016-06-13	0	0.101	0.100	0.102	0.096	0.103	13,166,000	1,312,986	0.0997	4.040	4.000	4.080	3.840	4.120	329,150	3.9890	-1.94%
2016-06-10	0	0.103	0.103	0.105	0.099	0.105	1,188,000	122,096	0.1028	4.120	4.120	4.200	3.960	4.200	29,700	4.1110	-2.83%
2016-06-08	0	0.106	0.105	0.106	0.105	0.107	2,810,000	297,670	0.1059	4.240	4.200	4.240	4.200	4.280	70,250	4.2373	-0.93%
2016-06-07	0	0.107	0.105	0.107	0.101	0.107	2,504,000	261,882	0.1046	4.280	4.200	4.280	4.040	4.280	62,600	4.1834	5.94%
2016-06-06	0	0.101	0.101	0.102	0.096	0.104	8,490,000	849,896	0.1001	4.040	4.040	4.080	3.840	4.160	212,250	4.0042	-2.88%
2016-06-03	0	0.104	0.104	0.106	0.103	0.118	22,924,000	2,420,456	0.1056	4.160	4.160	4.240	4.120	4.720	573,100	4.2234	-5.45%
2016-06-02	0	0.110	0.109	0.113	0.109	0.114	4,712,000	521,370	0.1106	4.400	4.360	4.520	4.360	4.560	117,800	4.4259	1.85%
2016-06-01	0	0.108	0.108	0.113	0.107	0.120	30,786,000	3,491,672	0.1134	4.320	4.320	4.520	4.280	4.800	769,650	4.5367	-5.26%
2016-05-31	0	0.114	0.113	0.115	0.104	0.114	34,282,000	3,761,960	0.1097	4.560	4.520	4.600	4.160	4.560	857,050	4.3894	2.70%
2016-05-30	0	0.111	0.110	0.111	0.090	0.118	34,554,000	3,674,740	0.1063	4.440	4.400	4.440	3.600	4.720	863,850	4.2539	20.65%
2016-05-27	0	0.092	0.091	0.092	0.091	0.096	1,010,000	93,130	0.0922	3.680	3.640	3.680	3.640	3.840	25,250	3.6883	-1.08%
2016-05-26	0	0.093	0.093	0.096	0.091	0.094	1,980,000	184,880	0.0934	3.720	3.720	3.840	3.640	3.760	49,500	3.7349	0.00%
2016-05-25	0	0.093	0.092	0.094	0.093	0.094	1,704,000	158,652	0.0931	3.720	3.680	3.760	3.720	3.760	42,600	3.7242	-2.11%
2016-05-24	0	0.095	0.092	0.095	0.091	0.095	6,582,000	606,540	0.0922	3.800	3.680	3.800	3.640	3.800	164,550	3.6861	3.26%
2016-05-23	0	0.092	0.092	0.094	0.089	0.093	4,422,000	405,540	0.0917	3.680	3.680	3.760	3.560	3.720	110,550	3.6684	-4.17%
2016-05-20	0	0.096	0.096	0.097	0.090	0.098	4,368,000	410,822	0.0941	3.840	3.840	3.880	3.600	3.920	109,200	3.7621	-4.00%
2016-05-19	0	0.100	0.100	0.101	0.095	0.104	29,842,000	2,978,028	0.0998	4.000	4.000	4.040	3.800	4.160	746,050	3.9917	2.04%
2016-05-18	0	0.098	0.098	0.100	0.077	0.100	98,096,000	8,889,484	0.0906	3.920	3.920	4.000	3.080	4.000	2,452,400	3.6248	30.67%
2016-05-17	0	0.075	0.075	0.077	0.070	0.093	23,920,000	1,955,162	0.0817	3.000	3.000	3.080	2.800	3.720	598,000	3.2695	-19.35%
2016-05-16	0	0.093	0.093	0.097	0.092	0.093	462,000	42,844	0.0927	3.720	3.720	3.880	3.680	3.720	11,550	3.7094	0.00%
2016-05-13	0	0.093	0.093	0.096	0.091	0.093	4,494,000	415,762	0.0925	3.720	3.720	3.840	3.640	3.720	112,350	3.7006	0.00%
2016-05-12	0	0.093	0.092	0.097	0.089	0.093	2,654,000	242,478	0.0914	3.720	3.680	3.880	3.560	3.720	66,350	3.6545	0.00%
2016-05-11	0	0.093	0.092	0.093	0.092	0.097	1,642,000	152,988	0.0932	3.720	3.680	3.720	3.680	3.880	41,050	3.7269	1.09%
2016-05-10	0	0.092	0.091	0.095	0.091	0.098	3,418,000	315,166	0.0922	3.680	3.640	3.800	3.640	3.920	85,450	3.6883	2.22%
2016-05-09	0	0.090	0.090	0.094	0.090	0.100	6,936,000	666,066	0.0960	3.600	3.600	3.760	3.600	4.000	173,400	3.8412	-2.17%
2016-05-06	0	0.092	0.091	0.092	0.086	0.093	15,056,000	1,363,716	0.0906	3.680	3.640	3.680	3.440	3.720	376,400	3.6230	1.10%
2016-05-05	0	0.091	0.090	0.091	0.085	0.099	16,020,000	1,485,974	0.0928	3.640	3.600	3.640	3.400	3.960	400,500	3.7103	-7.14%
2016-05-04	0	0.098	0.098	0.100	0.098	0.103	1,954,000	194,738	0.0997	3.920	3.920	4.000	3.920	4.120	48,850	3.9864	0.00%
2016-05-03	0	0.098	0.097	0.098	0.095	0.100	784,000	75,928	0.0968	3.920	3.880	3.920	3.800	4.000	19,600	3.8739	-1.01%
2016-04-29	0	0.099	0.098	0.099	0.097	0.100	2,062,000	205,000	0.0994	3.960	3.920	3.960	3.880	4.000	51,550	3.9767	3.12%
2016-04-28	0	0.096	0.096	0.098	0.095	0.103	2,780,000	274,874	0.0989	3.840	3.840	3.920	3.800	4.120	69,500	3.9550	-4.95%
2016-04-27	0	0.101	0.100	0.101	0.090	0.101	14,334,000	1,403,860	0.0979	4.040	4.000	4.040	3.600	4.040	358,350	3.9176	-0.98%
2016-04-26	0	0.102	0.102	0.103	0.102	0.109	4,942,000	508,316	0.1029	4.080	4.080	4.120	4.080	4.360	123,550	4.1143	-4.67%
2016-04-25	0	0.107	0.104	0.107	0.102	0.108	4,552,000	480,586	0.1056	4.280	4.160	4.280	4.080	4.320	113,800	4.2231	1.90%
2016-04-22	0	0.105	0.104	0.105	0.103	0.105	1,722,000	178,782	0.1038	4.200	4.160	4.200	4.120	4.200	43,050	4.1529	0.00%
2016-04-21	0	0.105	0.105	0.108	0.100	0.105	7,424,000	769,168	0.1036	4.200	4.200	4.320	4.000	4.200	185,600	4.1442	3.96%
2016-04-20	0	0.101	0.101	0.102	0.100	0.104	3,722,000	380,920	0.1023	4.040	4.040	4.080	4.000	4.160	93,050	4.0937	-3.81%
2016-04-19	0	0.105	0.103	0.105	0.102	0.105	586,000	61,130	0.1043	4.200	4.120	4.200	4.080	4.200	14,650	4.1727	0.00%
2016-04-18	0	0.105	0.104	0.106	0.104	0.106	3,372,000	355,880	0.1055	4.200	4.160	4.240	4.160	4.240	84,300	4.2216	0.96%
2016-04-15	0	0.104	0.103	0.104	0.102	0.110	1,902,000	197,220	0.1037	4.160	4.120	4.160	4.080	4.400	47,550	4.1476	2.97%
2016-04-14	0	0.101	0.101	0.104	0.101	0.105	2,610,000	267,690	0.1026	4.040	4.040	4.160	4.040	4.200	65,250	4.1025	0.00%
2016-04-13	0	0.101	0.101	0.104	0.101	0.105	2,708,000	280,958	0.1038	4.040	4.040	4.160	4.040	4.200	67,700	4.1500	1.00%
2016-04-12	0	0.100	0.100	0.103	0.099	0.103	160,000	16,070	0.1004	4.000	4.000	4.120	3.960	4.120	4,000	4.0175	0.00%
2016-04-11	0	0.100	0.100	0.103	0.099	0.101	5,008,000	500,984	0.1000	4.000	4.000	4.120	3.960	4.040	125,200	4.0015	-1.96%
2016-04-08	0	0.102	0.101	0.104	0.100	0.104	2,246,000	225,560	0.1004	4.080	4.040	4.160	4.000	4.160	56,150	4.0171	-0.97%
2016-04-07	0	0.103	0.100	0.103	0.100	0.106	8,704,000	884,964	0.1017	4.120	4.000	4.120	4.000	4.240	217,600	4.0669	5.10%
2016-04-06	0	0.098	0.099	0.102	0.098	0.105	9,466,000	946,434	0.1000	3.920	3.960	4.080	3.920	4.200	236,650	3.9993	-2.97%
2016-04-05	0	0.101	0.101	0.105	0.100	0.105	1,208,000	124,736	0.1033	4.040	4.040	4.200	4.000	4.200	30,200	4.1303	-3.81%
2016-04-01	0	0.105	0.102	0.105	0.104	0.105	3,552,000	370,516	0.1043	4.200	4.080	4.200	4.160	4.200	88,800	4.1725	0.96%
2016-03-31	0	0.104	0.103	0.105	0.100	0.104	1,286,000	131,984	0.1026	4.160	4.120	4.200	4.000	4.160	32,150	4.1053	0.97%
2016-03-30	0	0.103	0.103	0.104	0.100	0.102	2,208,000	223,658	0.1013	4.120	4.120	4.160	4.000	4.080	55,200	4.0518	1.98%
2016-03-29	0	0.101	0.101	0.105	0.100	0.110	2,330,000	247,632	0.1063	4.040	4.040	4.200	4.000	4.400	58,250	4.2512	-3.81%
2016-03-24	0	0.105	0.105	0.108	0.105	0.108	2,002,000	212,010	0.1059	4.200	4.200	4.320	4.200	4.320	50,050	4.2360	0.00%
2016-03-23	0	0.105	0.105	0.108	0.098	0.109	19,352,000	2,032,344	0.1050	4.200	4.200	4.320	3.920	4.360	483,800	4.2008	5.00%
2016-03-22	0	0.100	0.099	0.100	0.098	0.105	16,048,000	1,603,704	0.0999	4.000	3.960	4.000	3.920	4.200	401,200	3.9973	-4.76%
2016-03-21	0	0.105	0.104	0.105	0.103	0.106	8,634,000	904,334	0.1047	4.200	4.160	4.200	4.120	4.240	215,850	4.1896	-0.94%
2016-03-18	0	0.106	0.105	0.106	0.105	0.109	13,364,000	1,416,008	0.1060	4.240	4.200	4.240	4.200	4.360	334,100	4.2383	-1.85%
2016-03-17	0	0.108	0.107	0.108	0.107	0.112	14,388,000	1,565,246	0.1088	4.320	4.280	4.320	4.280	4.480	359,700	4.3515	-3.57%
2016-03-16	0	0.112	0.112	0.116	0.112	0.120	3,540,000	402,296	0.1136	4.480	4.480	4.640	4.480	4.800	88,500	4.5457	-2.61%
2016-03-15	0	0.115	0.112	0.117	0.115	0.117	176,000	20,246	0.1150	4.600	4.480	4.680	4.600	4.680	4,400	4.6014	3.60%
2016-03-14	0	0.111	0.111	0.115	0.111	0.115	344,000	38,788	0.1128	4.440	4.440	4.600	4.440	4.600	8,600	4.5102	-1.77%
2016-03-11	0	0.113	0.113	0.118	0.106	0.114	980,000	109,568	0.1118	4.520	4.520	4.720	4.240	4.560	24,500	4.4722	-1.74%
2016-03-10	0	0.115	0.115	0.116	0.108	0.116	718,000	81,186	0.1131	4.600	4.600	4.640	4.320	4.640	17,950	4.5229	-0.86%
2016-03-09	0	0.116	0.116	0.120	0.110	0.115	1,122,000	126,840	0.1130	4.640	4.640	4.800	4.400	4.600	28,050	4.5219	1.75%
2016-03-08	0	0.114	0.114	0.119	0.114	0.115	506,000	57,944	0.1145	4.560	4.560	4.760	4.560	4.600	12,650	4.5806	-0.87%
2016-03-07	0	0.115	0.115	0.119	0.115	0.116	574,000	66,310	0.1155	4.600	4.600	4.760	4.600	4.640	14,350	4.6209	0.88%
2016-03-04	0	0.114	0.114	0.118	0.113	0.120	3,990,810	460,235	0.1153	4.560	4.560	4.720	4.520	4.800	99,770	4.6129	-0.87%
2016-03-03	0	0.115	0.115	0.117	0.108	0.120	3,068,000	359,650	0.1172	4.600	4.600	4.680	4.320	4.800	76,700	4.6890	-3.36%
2016-03-02	0	0.119	0.111	0.115	0.115	0.121	2,588,000	310,178	0.1199	4.760	4.440	4.600	4.600	4.840	64,700	4.7941	-0.83%
2016-03-01	0	0.120	0.120	0.121	0.118	0.125	2,226,000	274,850	0.1235	4.800	4.800	4.840	4.720	5.000	55,650	4.9389	-0.83%
2016-02-29	0	0.121	0.120	0.121	0.118	0.121	1,010,000	121,982	0.1208	4.840	4.800	4.840	4.720	4.840	25,250	4.8310	2.54%
2016-02-26	0	0.118	0.118	0.119	0.118	0.120	724,000	86,232	0.1191	4.720	4.720	4.760	4.720	4.800	18,100	4.7642	-1.67%
2016-02-25	0	0.120	0.120	0.125	0.120	0.128	5,178,000	630,020	0.1217	4.800	4.800	5.000	4.800	5.120	129,450	4.8669	-3.23%
2016-02-24	0	0.124	0.122	0.124	0.118	0.126	3,790,000	462,126	0.1219	4.960	4.880	4.960	4.720	5.040	94,750	4.8773	5.08%
2016-02-23	0	0.118	0.116	0.118	0.118	0.120	3,544,000	423,690	0.1196	4.720	4.640	4.720	4.720	4.800	88,600	4.7821	2.61%
2016-02-22	0	0.115	0.114	0.120	0.110	0.115	888,000	99,762	0.1123	4.600	4.560	4.800	4.400	4.600	22,200	4.4938	1.77%
2016-02-19	0	0.113	0.111	0.117	0.108	0.118	3,886,000	436,060	0.1122	4.520	4.440	4.680	4.320	4.720	97,150	4.4885	-0.88%
2016-02-18	0	0.114	0.113	0.119	0.108	0.127	7,446,000	867,362	0.1165	4.560	4.520	4.760	4.320	5.080	186,150	4.6595	0.00%
2016-02-17	0	0.114	0.108	0.114	0.103	0.115	12,174,000	1,344,288	0.1104	4.560	4.320	4.560	4.120	4.600	304,350	4.4169	-0.87%
2016-02-16	0	0.115	0.111	0.117	0.110	0.115	1,442,000	161,782	0.1122	4.600	4.440	4.680	4.400	4.600	36,050	4.4877	0.88%
2016-02-15	0	0.114	0.114	0.120	0.110	0.120	6,940,000	775,766	0.1118	4.560	4.560	4.800	4.400	4.800	173,500	4.4713	0.00%
2016-02-12	0	0.114	0.108	0.112	0.114	0.117	1,608,000	185,258	0.1152	4.560	4.320	4.480	4.560	4.680	40,200	4.6084	3.64%
2016-02-11	0	0.110	0.109	0.114	0.109	0.113	1,036,000	113,994	0.1100	4.400	4.360	4.560	4.360	4.520	25,900	4.4013	-3.51%
2016-02-05	0	0.114	0.111	0.114	0.104	0.118	5,552,000	619,972	0.1117	4.560	4.440	4.560	4.160	4.720	138,800	4.4667	5.56%
2016-02-04	0	0.108	0.108	0.114	0.104	0.108	1,462,000	156,384	0.1070	4.320	4.320	4.560	4.160	4.320	36,550	4.2786	4.85%
2016-02-03	0	0.103	0.102	0.103	0.100	0.105	8,582,000	865,792	0.1009	4.120	4.080	4.120	4.000	4.200	214,550	4.0354	0.98%
2016-02-02	0	0.102	0.102	0.105	0.101	0.107	1,448,000	149,256	0.1031	4.080	4.080	4.200	4.040	4.280	36,200	4.1231	-1.92%
2016-02-01	0	0.104	0.104	0.108	0.103	0.115	9,184,000	959,182	0.1044	4.160	4.160	4.320	4.120	4.600	229,600	4.1776	-0.95%
2016-01-29	0	0.105	0.105	0.107	0.102	0.106	702,000	74,048	0.1055	4.200	4.200	4.280	4.080	4.240	17,550	4.2193	2.94%
2016-01-28	0	0.102	0.102	0.105	0.099	0.106	6,096,000	622,442	0.1021	4.080	4.080	4.200	3.960	4.240	152,400	4.0843	-8.11%
2016-01-27	0	0.111	0.105	0.112	0.098	0.112	10,342,000	1,056,410	0.1021	4.440	4.200	4.480	3.920	4.480	258,550	4.0859	7.77%
2016-01-26	0	0.103	0.103	0.105	0.103	0.117	10,770,000	1,174,840	0.1091	4.120	4.120	4.200	4.120	4.680	269,250	4.3634	-10.43%
2016-01-25	0	0.115	0.113	0.115	0.110	0.126	6,422,000	768,386	0.1196	4.600	4.520	4.600	4.400	5.040	160,550	4.7860	-2.54%
2016-01-22	0	0.118	0.117	0.118	0.117	0.127	4,718,000	575,136	0.1219	4.720	4.680	4.720	4.680	5.080	117,950	4.8761	-7.09%
2016-01-21	0	0.127	0.127	0.128	0.127	0.133	3,850,000	502,114	0.1304	5.080	5.080	5.120	5.080	5.320	96,250	5.2168	-7.30%
2016-01-20	0	0.137	0.132	0.137	0.133	0.137	672,000	90,940	0.1353	5.480	5.280	5.480	5.320	5.480	16,800	5.4131	-0.72%
2016-01-19	0	0.138	0.136	0.138	0.136	0.139	1,846,000	253,578	0.1374	5.520	5.440	5.520	5.440	5.560	46,150	5.4946	-0.72%
2016-01-18	0	0.139	0.133	0.139	0.133	0.139	344,000	46,530	0.1353	5.560	5.320	5.560	5.320	5.560	8,600	5.4105	2.96%
2016-01-15	0	0.135	0.134	0.135	0.133	0.139	2,474,000	335,078	0.1354	5.400	5.360	5.400	5.320	5.560	61,850	5.4176	-2.88%
2016-01-14	0	0.139	0.136	0.139	0.138	0.143	1,486,000	210,318	0.1415	5.560	5.440	5.560	5.520	5.720	37,150	5.6613	-2.80%
2016-01-13	0	0.143	0.142	0.143	0.142	0.145	3,274,000	470,890	0.1438	5.720	5.680	5.720	5.680	5.800	81,850	5.7531	0.70%
2016-01-12	0	0.142	0.142	0.144	0.142	0.145	1,236,000	177,402	0.1435	5.680	5.680	5.760	5.680	5.800	30,900	5.7412	-0.70%
2016-01-11	0	0.143	0.143	0.145	0.143	0.151	1,504,000	217,074	0.1443	5.720	5.720	5.800	5.720	6.040	37,600	5.7732	-2.72%
2016-01-08	0	0.147	0.147	0.150	0.145	0.152	7,506,000	1,096,926	0.1461	5.880	5.880	6.000	5.800	6.080	187,650	5.8456	1.38%
2016-01-07	0	0.145	0.144	0.145	0.144	0.152	10,288,000	1,505,638	0.1463	5.800	5.760	5.800	5.760	6.080	257,200	5.8540	-5.84%
2016-01-06	0	0.154	0.152	0.155	0.150	0.155	2,144,000	325,658	0.1519	6.160	6.080	6.200	6.000	6.200	53,600	6.0757	0.65%
2016-01-05	0	0.153	0.152	0.154	0.150	0.153	1,542,000	232,374	0.1507	6.120	6.080	6.160	6.000	6.120	38,550	6.0279	0.66%
2016-01-04	0	0.152	0.151	0.153	0.150	0.156	3,958,000	599,558	0.1515	6.080	6.040	6.120	6.000	6.240	98,950	6.0592	-1.94%
2015-12-31	0	0.155	0.154	0.155	0.155	0.156	766,000	119,434	0.1559	6.200	6.160	6.200	6.200	6.240	19,150	6.2368	-2.52%
2015-12-30	0	0.159	0.158	0.159	0.158	0.163	1,314,000	209,404	0.1594	6.360	6.320	6.360	6.320	6.520	32,850	6.3746	-0.63%
2015-12-29	0	0.160	0.157	0.160	0.160	0.162	1,834,000	294,620	0.1606	6.400	6.280	6.400	6.400	6.480	45,850	6.4257	-1.23%
2015-12-28	0	0.162	0.160	0.162	0.155	0.164	11,998,000	1,899,466	0.1583	6.480	6.400	6.480	6.200	6.560	299,950	6.3326	0.62%
2015-12-24	0	0.161	0.161	0.163	0.155	0.170	2,266,000	364,960	0.1611	6.440	6.440	6.520	6.200	6.800	56,650	6.4424	1.90%
2015-12-23	0	0.158	0.158	0.160	0.151	0.160	15,470,000	2,417,164	0.1562	6.320	6.320	6.400	6.040	6.400	386,750	6.2499	-1.25%
2015-12-22	0	0.160	0.160	0.162	0.158	0.163	2,048,000	328,634	0.1605	6.400	6.400	6.480	6.320	6.520	51,200	6.4186	-2.44%
2015-12-21	0	0.164	0.163	0.165	0.163	0.167	2,034,000	333,256	0.1638	6.560	6.520	6.600	6.520	6.680	50,850	6.5537	-1.20%
2015-12-18	0	0.166	0.166	0.167	0.165	0.170	6,210,000	1,038,112	0.1672	6.640	6.640	6.680	6.600	6.800	155,250	6.6867	-1.19%
2015-12-17	0	0.168	0.168	0.170	0.167	0.180	6,646,000	1,138,204	0.1713	6.720	6.720	6.800	6.680	7.200	166,150	6.8505	-6.67%
2015-12-16	0	0.180	0.179	0.180	0.170	0.185	24,268,000	4,366,538	0.1799	7.200	7.160	7.200	6.800	7.400	606,700	7.1972	1.69%
2015-12-15	0	0.177	0.177	0.178	0.172	0.179	34,124,000	6,020,586	0.1764	7.080	7.080	7.120	6.880	7.160	853,100	7.0573	2.91%
2015-12-14	0	0.172	0.172	0.176	0.162	0.176	20,114,000	3,433,774	0.1707	6.880	6.880	7.040	6.480	7.040	502,850	6.8286	1.78%
2015-12-11	0	0.169	0.169	0.170	0.153	0.170	30,556,000	5,021,488	0.1643	6.760	6.760	6.800	6.120	6.800	763,900	6.5735	7.64%
2015-12-10	0	0.157	0.154	0.157	0.151	0.161	9,128,000	1,430,672	0.1567	6.280	6.160	6.280	6.040	6.440	228,200	6.2694	1.95%
2015-12-09	0	0.154	0.152	0.154	0.147	0.158	6,434,000	985,344	0.1531	6.160	6.080	6.160	5.880	6.320	160,850	6.1259	-0.65%
2015-12-08	0	0.155	0.155	0.159	0.150	0.163	6,936,000	1,082,554	0.1561	6.200	6.200	6.360	6.000	6.520	173,400	6.2431	3.33%
2015-12-07	0	0.150	0.150	0.152	0.150	0.154	2,712,000	409,372	0.1509	6.000	6.000	6.080	6.000	6.160	67,800	6.0379	-0.66%
2015-12-04	0	0.151	0.149	0.151	0.150	0.151	1,878,000	281,940	0.1501	6.040	5.960	6.040	6.000	6.040	46,950	6.0051	0.00%
2015-12-03	0	0.151	0.151	0.154	0.151	0.156	4,830,000	737,632	0.1527	6.040	6.040	6.160	6.040	6.240	120,750	6.1088	-1.95%
2015-12-02	0	0.154	0.154	0.155	0.154	0.160	5,874,000	919,968	0.1566	6.160	6.160	6.200	6.160	6.400	146,850	6.2647	-3.14%
2015-12-01	0	0.159	0.159	0.160	0.157	0.167	9,946,000	1,606,992	0.1616	6.360	6.360	6.400	6.280	6.680	248,650	6.4629	-4.79%
2015-11-30	0	0.167	0.167	0.168	0.166	0.170	21,842,000	3,681,430	0.1685	6.680	6.680	6.720	6.640	6.800	546,050	6.7419	-1.76%
2015-11-27	0	0.170	0.168	0.170	0.168	0.178	37,600,000	6,402,532	0.1703	6.800	6.720	6.800	6.720	7.120	940,000	6.8112	-0.58%
2015-11-26	0	0.171	0.169	0.171	0.165	0.184	36,290,000	6,232,228	0.1717	6.840	6.760	6.840	6.600	7.360	907,250	6.8694	-6.04%
2015-11-25	0	0.182	0.180	0.182	0.161	0.187	99,300,000	17,615,872	0.1774	7.280	7.200	7.280	6.440	7.480	2,482,500	7.0960	11.66%
2015-11-24	0	0.163	0.163	0.164	0.160	0.173	56,580,000	9,436,038	0.1668	6.520	6.520	6.560	6.400	6.920	1,414,500	6.6709	1.88%
2015-11-23	0	0.160	0.160	0.162	0.156	0.165	28,504,000	4,605,992	0.1616	6.400	6.400	6.480	6.240	6.600	712,600	6.4636	2.56%
2015-11-20	0	0.156	0.156	0.157	0.153	0.160	4,098,000	645,740	0.1576	6.240	6.240	6.280	6.120	6.400	102,450	6.3030	0.00%
2015-11-19	0	0.156	0.155	0.159	0.151	0.160	13,320,000	2,099,088	0.1576	6.240	6.200	6.360	6.040	6.400	333,000	6.3036	4.00%
2015-11-18	0	0.150	0.150	0.151	0.148	0.151	10,950,000	1,632,406	0.1491	6.000	6.000	6.040	5.920	6.040	273,750	5.9631	0.00%
2015-11-17	0	0.150	0.150	0.155	0.145	0.156	8,578,000	1,306,876	0.1524	6.000	6.000	6.200	5.800	6.240	214,450	6.0941	1.35%
2015-11-16	0	0.148	0.148	0.150	0.142	0.150	17,740,000	2,644,312	0.1491	5.920	5.920	6.000	5.680	6.000	443,500	5.9624	2.07%
2015-11-13	0	0.145	0.145	0.148	0.143	0.161	43,128,000	6,429,148	0.1491	5.800	5.800	5.920	5.720	6.440	1,078,200	5.9629	-9.38%
2015-11-12	0	0.160	0.160	0.161	0.151	0.164	13,042,000	2,060,352	0.1580	6.400	6.400	6.440	6.040	6.560	326,050	6.3191	3.90%
2015-11-11	0	0.154	0.151	0.155	0.147	0.154	3,212,000	484,918	0.1510	6.160	6.040	6.200	5.880	6.160	80,300	6.0388	4.76%
2015-11-10	0	0.147	0.148	0.150	0.147	0.150	5,008,000	748,146	0.1494	5.880	5.920	6.000	5.880	6.000	125,200	5.9756	-2.65%
2015-11-09	0	0.151	0.147	0.152	0.144	0.153	9,208,000	1,351,874	0.1468	6.040	5.880	6.080	5.760	6.120	230,200	5.8726	0.67%
2015-11-06	0	0.150	0.148	0.150	0.147	0.150	3,244,000	482,256	0.1487	6.000	5.920	6.000	5.880	6.000	81,100	5.9464	0.00%
2015-11-05	0	0.150	0.147	0.150	0.149	0.151	4,158,000	623,438	0.1499	6.000	5.880	6.000	5.960	6.040	103,950	5.9975	-0.66%
2015-11-04	0	0.151	0.151	0.155	0.150	0.156	5,690,000	871,028	0.1531	6.040	6.040	6.200	6.000	6.240	142,250	6.1232	-2.58%
2015-11-03	0	0.155	0.155	0.157	0.153	0.157	784,000	120,636	0.1539	6.200	6.200	6.280	6.120	6.280	19,600	6.1549	0.65%
2015-11-02	0	0.154	0.154	0.155	0.149	0.155	5,580,000	851,372	0.1526	6.160	6.160	6.200	5.960	6.200	139,500	6.1030	-0.65%
2015-10-30	0	0.155	0.155	0.158	0.152	0.155	1,010,000	156,200	0.1547	6.200	6.200	6.320	6.080	6.200	25,250	6.1861	1.31%
2015-10-29	0	0.153	0.153	0.155	0.150	0.161	2,530,000	386,338	0.1527	6.120	6.120	6.200	6.000	6.440	63,250	6.1081	-1.29%
2015-10-28	0	0.155	0.154	0.156	0.152	0.159	1,420,000	221,100	0.1557	6.200	6.160	6.240	6.080	6.360	35,500	6.2282	1.31%
2015-10-27	0	0.153	0.153	0.156	0.152	0.156	3,898,000	594,922	0.1526	6.120	6.120	6.240	6.080	6.240	97,450	6.1049	0.00%
2015-10-26	0	0.153	0.153	0.156	0.153	0.158	2,108,000	325,240	0.1543	6.120	6.120	6.240	6.120	6.320	52,700	6.1715	-2.55%
2015-10-23	0	0.157	0.153	0.157	0.153	0.158	7,698,000	1,192,738	0.1549	6.280	6.120	6.280	6.120	6.320	192,450	6.1977	2.61%
2015-10-22	0	0.153	0.153	0.155	0.151	0.157	6,616,000	1,015,518	0.1535	6.120	6.120	6.200	6.040	6.280	165,400	6.1398	-1.29%
2015-10-20	0	0.155	0.155	0.157	0.153	0.157	4,946,000	762,396	0.1541	6.200	6.200	6.280	6.120	6.280	123,650	6.1658	-0.64%
2015-10-19	0	0.156	0.156	0.157	0.155	0.158	5,158,000	807,090	0.1565	6.240	6.240	6.280	6.200	6.320	128,950	6.2589	-1.89%
2015-10-16	0	0.159	0.159	0.162	0.159	0.163	6,914,000	1,116,580	0.1615	6.360	6.360	6.480	6.360	6.520	172,850	6.4598	-0.63%
2015-10-15	0	0.160	0.160	0.165	0.159	0.168	9,156,000	1,488,944	0.1626	6.400	6.400	6.600	6.360	6.720	228,900	6.5048	0.00%
2015-10-14	0	0.160	0.160	0.163	0.160	0.165	6,656,000	1,075,906	0.1616	6.400	6.400	6.520	6.400	6.600	166,400	6.4658	-1.84%
2015-10-13	0	0.163	0.161	0.163	0.160	0.166	7,080,000	1,150,012	0.1624	6.520	6.440	6.520	6.400	6.640	177,000	6.4972	0.00%
2015-10-12	0	0.163	0.160	0.163	0.160	0.165	6,246,000	1,017,570	0.1629	6.520	6.400	6.520	6.400	6.600	156,150	6.5166	1.88%
2015-10-09	0	0.160	0.159	0.160	0.160	0.166	11,370,000	1,850,002	0.1627	6.400	6.360	6.400	6.400	6.640	284,250	6.5084	0.00%
2015-10-08	0	0.160	0.159	0.160	0.157	0.168	10,320,000	1,665,326	0.1614	6.400	6.360	6.400	6.280	6.720	258,000	6.4548	-3.03%
2015-10-07	0	0.165	0.162	0.166	0.159	0.167	15,572,000	2,528,470	0.1624	6.600	6.480	6.640	6.360	6.680	389,300	6.4949	2.48%
2015-10-06	0	0.161	0.160	0.161	0.158	0.163	8,766,000	1,409,856	0.1608	6.440	6.400	6.440	6.320	6.520	219,150	6.4333	0.00%
2015-10-05	0	0.161	0.160	0.162	0.158	0.164	7,074,000	1,130,256	0.1598	6.440	6.400	6.480	6.320	6.560	176,850	6.3910	1.26%
2015-10-02	0	0.159	0.159	0.160	0.150	0.162	2,280,000	361,384	0.1585	6.360	6.360	6.400	6.000	6.480	57,000	6.3401	0.63%
2015-09-30	0	0.158	0.158	0.159	0.141	0.162	17,082,000	2,691,542	0.1576	6.320	6.320	6.360	5.640	6.480	427,050	6.3026	1.28%
2015-09-29	0	0.156	0.156	0.157	0.150	0.160	9,532,000	1,491,364	0.1565	6.240	6.240	6.280	6.000	6.400	238,300	6.2583	-1.89%
2015-09-25	0	0.159	0.158	0.160	0.154	0.165	6,796,000	1,086,684	0.1599	6.360	6.320	6.400	6.160	6.600	169,900	6.3960	2.58%
2015-09-24	0	0.155	0.155	0.158	0.148	0.162	8,216,000	1,275,734	0.1553	6.200	6.200	6.320	5.920	6.480	205,400	6.2110	5.44%
2015-09-23	0	0.147	0.147	0.148	0.147	0.150	3,806,000	565,082	0.1485	5.880	5.880	5.920	5.880	6.000	95,150	5.9389	-2.00%
2015-09-22	0	0.150	0.151	0.152	0.142	0.151	8,074,000	1,190,100	0.1474	6.000	6.040	6.080	5.680	6.040	201,850	5.8960	6.38%
2015-09-21	0	0.141	0.141	0.144	0.140	0.146	14,742,000	2,103,050	0.1427	5.640	5.640	5.760	5.600	5.840	368,550	5.7063	-2.76%
2015-09-18	0	0.145	0.142	0.146	0.137	0.146	13,994,000	1,977,622	0.1413	5.800	5.680	5.840	5.480	5.840	349,850	5.6528	3.57%
2015-09-17	0	0.140	0.139	0.140	0.140	0.146	22,700,000	3,234,160	0.1425	5.600	5.560	5.600	5.600	5.840	567,500	5.6990	-2.10%
2015-09-16	0	0.143	0.139	0.143	0.136	0.143	5,990,000	835,238	0.1394	5.720	5.560	5.720	5.440	5.720	149,750	5.5775	2.88%
2015-09-15	0	0.139	0.138	0.140	0.137	0.140	7,882,000	1,088,662	0.1381	5.560	5.520	5.600	5.480	5.600	197,050	5.5248	0.00%
2015-09-14	0	0.139	0.135	0.139	0.134	0.145	19,452,000	2,679,946	0.1378	5.560	5.400	5.560	5.360	5.800	486,300	5.5109	2.21%
2015-09-11	0	0.136	0.136	0.138	0.130	0.140	10,694,000	1,439,298	0.1346	5.440	5.440	5.520	5.200	5.600	267,350	5.3836	1.49%
2015-09-10	0	0.134	0.134	0.138	0.133	0.140	2,520,000	335,176	0.1330	5.360	5.360	5.520	5.320	5.600	63,000	5.3203	-1.47%
2015-09-09	0	0.136	0.133	0.136	0.133	0.141	12,496,000	1,697,792	0.1359	5.440	5.320	5.440	5.320	5.640	312,400	5.4347	0.74%
2015-09-08	0	0.135	0.135	0.140	0.134	0.145	3,826,000	527,740	0.1379	5.400	5.400	5.600	5.360	5.800	95,650	5.5174	3.05%
2015-09-07	0	0.131	0.131	0.137	0.131	0.138	4,084,000	551,956	0.1352	5.240	5.240	5.480	5.240	5.520	102,100	5.4060	-5.07%
2015-09-04	0	0.138	0.138	0.139	0.138	0.141	1,730,000	240,420	0.1390	5.520	5.520	5.560	5.520	5.640	43,250	5.5588	0.73%
2015-09-02	0	0.137	0.135	0.140	0.130	0.140	6,182,000	825,724	0.1336	5.480	5.400	5.600	5.200	5.600	154,550	5.3428	-2.14%
2015-09-01	0	0.140	0.140	0.143	0.130	0.143	5,528,000	767,636	0.1389	5.600	5.600	5.720	5.200	5.720	138,200	5.5545	3.70%
2015-08-31	0	0.135	0.135	0.142	0.135	0.139	3,726,000	512,216	0.1375	5.400	5.400	5.680	5.400	5.560	93,150	5.4988	-3.57%
2015-08-28	0	0.140	0.139	0.140	0.140	0.148	9,635,000	1,374,232	0.1426	5.600	5.560	5.600	5.600	5.920	240,875	5.7052	1.45%
2015-08-27	0	0.138	0.136	0.138	0.130	0.138	8,286,000	1,120,358	0.1352	5.520	5.440	5.520	5.200	5.520	207,150	5.4084	6.98%
2015-08-26	0	0.129	0.129	0.130	0.125	0.133	12,262,000	1,587,648	0.1295	5.160	5.160	5.200	5.000	5.320	306,550	5.1791	5.74%
2015-08-25	0	0.122	0.122	0.124	0.109	0.130	38,574,000	4,643,264	0.1204	4.880	4.880	4.960	4.360	5.200	964,350	4.8149	-7.58%
2015-08-24	0	0.132	0.130	0.132	0.129	0.140	17,040,100	2,226,274	0.1306	5.280	5.200	5.280	5.160	5.600	426,002	5.2260	-9.59%
2015-08-21	0	0.146	0.146	0.147	0.145	0.151	15,822,000	2,334,100	0.1475	5.840	5.840	5.880	5.800	6.040	395,550	5.9009	-5.81%
2015-08-20	0	0.155	0.154	0.155	0.153	0.160	10,084,000	1,579,582	0.1566	6.200	6.160	6.200	6.120	6.400	252,100	6.2657	-4.91%
2015-08-19	0	0.163	0.161	0.163	0.158	0.165	18,992,000	3,047,878	0.1605	6.520	6.440	6.520	6.320	6.600	474,800	6.4193	1.24%
2015-08-18	0	0.161	0.161	0.163	0.161	0.173	18,494,000	3,072,928	0.1662	6.440	6.440	6.520	6.440	6.920	462,350	6.6463	-3.59%
2015-08-17	0	0.167	0.166	0.168	0.159	0.168	23,054,000	3,814,136	0.1654	6.680	6.640	6.720	6.360	6.720	576,350	6.6177	3.09%
2015-08-14	0	0.162	0.161	0.163	0.160	0.165	5,900,000	958,184	0.1624	6.480	6.440	6.520	6.400	6.600	147,500	6.4962	1.25%
2015-08-13	0	0.160	0.160	0.163	0.160	0.164	10,186,000	1,649,234	0.1619	6.400	6.400	6.520	6.400	6.560	254,650	6.4765	-0.62%
2015-08-12	0	0.161	0.161	0.164	0.160	0.165	10,602,000	1,719,280	0.1622	6.440	6.440	6.560	6.400	6.600	265,050	6.4866	-1.83%
2015-08-11	0	0.164	0.164	0.166	0.161	0.170	13,426,000	2,237,274	0.1666	6.560	6.560	6.640	6.440	6.800	335,650	6.6655	1.86%
2015-08-10	0	0.161	0.161	0.162	0.154	0.161	6,022,000	952,708	0.1582	6.440	6.440	6.480	6.160	6.440	150,550	6.3282	4.55%
2015-08-07	0	0.154	0.154	0.156	0.150	0.156	9,204,000	1,404,488	0.1526	6.160	6.160	6.240	6.000	6.240	230,100	6.1038	-1.28%
2015-08-06	0	0.156	0.156	0.158	0.155	0.160	4,908,000	765,704	0.1560	6.240	6.240	6.320	6.200	6.400	122,700	6.2405	-1.27%
2015-08-05	0	0.158	0.157	0.158	0.156	0.161	6,120,000	967,858	0.1581	6.320	6.280	6.320	6.240	6.440	153,000	6.3259	0.64%
2015-08-04	0	0.157	0.157	0.159	0.150	0.160	19,710,000	3,024,564	0.1535	6.280	6.280	6.360	6.000	6.400	492,750	6.1381	1.29%
2015-08-03	0	0.155	0.155	0.156	0.150	0.159	30,348,000	4,685,664	0.1544	6.200	6.200	6.240	6.000	6.360	758,700	6.1759	-3.73%
2015-07-31	0	0.161	0.159	0.161	0.150	0.161	40,974,000	6,382,574	0.1558	6.440	6.360	6.440	6.000	6.440	1,024,350	6.2309	7.33%
2015-07-30	0	0.150	0.149	0.150	0.149	0.160	10,846,000	1,657,316	0.1528	6.000	5.960	6.000	5.960	6.400	271,150	6.1122	0.67%
2015-07-29	0	0.149	0.149	0.150	0.145	0.150	8,110,000	1,196,552	0.1475	5.960	5.960	6.000	5.800	6.000	202,750	5.9016	-0.67%
2015-07-28	0	0.150	0.142	0.150	0.130	0.157	25,540,000	3,667,664	0.1436	6.000	5.680	6.000	5.200	6.280	638,500	5.7442	4.17%
2015-07-27	0	0.144	0.144	0.146	0.143	0.160	44,666,000	6,597,772	0.1477	5.760	5.760	5.840	5.720	6.400	1,116,650	5.9085	-10.56%
2015-07-24	0	0.161	0.161	0.163	0.158	0.168	11,300,000	1,828,862	0.1618	6.440	6.440	6.520	6.320	6.720	282,500	6.4738	-3.01%
2015-07-23	0	0.166	0.165	0.167	0.162	0.168	14,194,000	2,359,146	0.1662	6.640	6.600	6.680	6.480	6.720	354,850	6.6483	0.00%
2015-07-22	0	0.166	0.164	0.166	0.164	0.169	10,624,000	1,761,162	0.1658	6.640	6.560	6.640	6.560	6.760	265,600	6.6309	-2.35%
2015-07-21	0	0.170	0.168	0.170	0.166	0.180	14,596,000	2,474,086	0.1695	6.800	6.720	6.800	6.640	7.200	364,900	6.7802	-0.58%
2015-07-20	0	0.171	0.170	0.172	0.167	0.182	13,964,000	2,423,648	0.1736	6.840	6.800	6.880	6.680	7.280	349,100	6.9426	2.40%
2015-07-17	0	0.167	0.164	0.167	0.156	0.169	9,976,000	1,624,788	0.1629	6.680	6.560	6.680	6.240	6.760	249,400	6.5148	5.03%
2015-07-16	0	0.159	0.158	0.159	0.153	0.162	8,192,000	1,287,004	0.1571	6.360	6.320	6.360	6.120	6.480	204,800	6.2842	-0.63%
2015-07-15	0	0.160	0.160	0.161	0.155	0.165	17,674,000	2,855,412	0.1616	6.400	6.400	6.440	6.200	6.600	441,850	6.4624	-1.84%
2015-07-14	0	0.163	0.163	0.164	0.158	0.172	35,696,000	5,933,674	0.1662	6.520	6.520	6.560	6.320	6.880	892,400	6.6491	3.16%
2015-07-13	0	0.158	0.157	0.159	0.144	0.158	59,426,000	8,952,796	0.1507	6.320	6.280	6.360	5.760	6.320	1,485,650	6.0262	10.49%
2015-07-10	0	0.143	0.142	0.143	0.140	0.162	68,058,000	10,122,570	0.1487	5.720	5.680	5.720	5.600	6.480	1,701,450	5.9494	2.88%
2015-07-09	0	0.139	0.138	0.139	0.098	0.140	88,506,000	11,298,272	0.1277	5.560	5.520	5.560	3.920	5.600	2,212,650	5.1062	40.40%
2015-07-08	0	0.099	0.096	0.102	0.088	0.119	111,160,000	10,977,264	0.0988	3.960	3.840	4.080	3.520	4.760	2,779,000	3.9501	-16.81%
2015-07-07	0	0.119	0.117	0.118	0.110	0.156	93,698,000	11,928,978	0.1273	4.760	4.680	4.720	4.400	6.240	2,342,450	5.0925	-18.49%
2015-07-06	0	0.146	0.145	0.146	0.120	0.182	67,344,000	10,062,762	0.1494	5.840	5.800	5.840	4.800	7.280	1,683,600	5.9769	-16.57%
2015-07-03	0	0.175	0.175	0.177	0.164	0.199	53,272,000	9,550,066	0.1793	7.000	7.000	7.080	6.560	7.960	1,331,800	7.1708	-5.41%
2015-07-02	0	0.185	0.185	0.186	0.185	0.203	41,308,000	7,879,550	0.1908	7.400	7.400	7.440	7.400	8.120	1,032,700	7.6300	-8.87%
2015-06-30	0	0.203	0.201	0.203	0.190	0.205	30,097,900	5,957,041	0.1979	8.120	8.040	8.120	7.600	8.200	752,447	7.9169	4.64%
2015-06-29	0	0.194	0.193	0.195	0.190	0.213	48,118,200	9,580,451	0.1991	7.760	7.720	7.800	7.600	8.520	1,202,955	7.9641	-6.73%
2015-06-26	0	0.208	0.207	0.209	0.206	0.215	25,850,000	5,391,860	0.2086	8.320	8.280	8.360	8.240	8.600	646,250	8.3433	-4.59%
2015-06-25	0	0.218	0.216	0.218	0.209	0.220	19,816,000	4,223,090	0.2131	8.720	8.640	8.720	8.360	8.800	495,400	8.5246	1.40%
2015-06-24	0	0.215	0.215	0.216	0.207	0.225	27,429,800	5,905,514	0.2153	8.600	8.600	8.640	8.280	9.000	685,745	8.6118	0.47%
2015-06-23	0	0.214	0.212	0.215	0.200	0.217	24,652,000	5,232,454	0.2123	8.560	8.480	8.600	8.000	8.680	616,300	8.4901	4.39%
2015-06-22	0	0.205	0.205	0.206	0.197	0.220	61,434,000	12,632,822	0.2056	8.200	8.200	8.240	7.880	8.800	1,535,850	8.2253	-6.82%
2015-06-19	0	0.220	0.220	0.221	0.217	0.234	73,386,000	16,190,216	0.2206	8.800	8.800	8.840	8.680	9.360	1,834,650	8.8247	-6.38%
2015-06-18	0	0.235	0.233	0.238	0.233	0.245	88,664,000	21,129,450	0.2383	9.400	9.320	9.520	9.320	9.800	2,216,600	9.5324	-0.42%
2015-06-17	0	0.236	0.235	0.236	0.228	0.255	84,100,000	20,347,126	0.2419	9.440	9.400	9.440	9.120	10.20	2,102,500	9.6776	-2.07%
2015-06-16	0	0.241	0.241	0.242	0.216	0.260	191,072,000	46,560,648	0.2437	9.640	9.640	9.680	8.640	10.40	4,776,800	9.7472	9.05%
2015-06-15	0	0.221	0.220	0.222	0.214	0.223	62,744,000	13,746,060	0.2191	8.840	8.800	8.880	8.560	8.920	1,568,600	8.7633	2.31%
2015-06-12	0	0.216	0.216	0.217	0.201	0.216	49,554,000	10,464,758	0.2112	8.640	8.640	8.680	8.040	8.640	1,238,850	8.4472	1.41%
2015-06-11	0	0.213	0.213	0.215	0.192	0.222	167,754,000	35,799,958	0.2134	8.520	8.520	8.600	7.680	8.880	4,193,850	8.5363	12.11%
2015-06-10	0	0.190	0.190	0.191	0.179	0.197	66,378,000	12,495,854	0.1883	7.600	7.600	7.640	7.160	7.880	1,659,450	7.5301	6.15%
2015-06-09	0	0.179	0.180	0.183	0.167	0.203	230,134,000	41,619,526	0.1808	7.160	7.200	7.320	6.680	8.120	5,753,350	7.2340	-11.82%
2015-06-08	0	0.203	0.202	0.203	0.195	0.218	145,760,000	29,822,376	0.2046	8.120	8.080	8.120	7.800	8.720	3,644,000	8.1840	-4.25%
2015-06-05	0	0.212	0.210	0.213	0.207	0.219	49,346,000	10,492,134	0.2126	8.480	8.400	8.520	8.280	8.760	1,233,650	8.5050	-3.20%
2015-06-04	0	0.219	0.218	0.220	0.208	0.236	89,596,000	19,824,700	0.2213	8.760	8.720	8.800	8.320	9.440	2,239,900	8.8507	2.82%
2015-06-03	0	0.213	0.211	0.213	0.201	0.221	96,682,000	20,324,298	0.2102	8.520	8.440	8.520	8.040	8.840	2,417,050	8.4087	-3.18%
2015-06-02	0	0.220	0.219	0.220	0.218	0.236	76,692,600	17,149,153	0.2236	8.800	8.760	8.800	8.720	9.440	1,917,315	8.9444	-5.58%
2015-06-01	0	0.233	0.233	0.234	0.233	0.246	108,220,000	25,559,016	0.2362	9.320	9.320	9.360	9.320	9.840	2,705,500	9.4471	-4.90%
2015-05-29	0	0.245	0.245	0.246	0.233	0.246	74,900,000	17,872,324	0.2386	9.800	9.800	9.840	9.320	9.840	1,872,500	9.5446	3.38%
2015-05-28	0	0.237	0.237	0.241	0.234	0.260	80,844,000	19,973,814	0.2471	9.480	9.480	9.640	9.360	10.40	2,021,100	9.8826	-3.27%
2015-05-27	0	0.245	0.244	0.245	0.240	0.255	97,614,000	23,865,660	0.2445	9.800	9.760	9.800	9.600	10.20	2,440,350	9.7796	-2.00%
2015-05-26	0	0.250	0.250	0.255	0.229	0.260	134,182,000	32,803,194	0.2445	10.00	10.00	10.20	9.160	10.40	3,354,550	9.7787	2.04%
2015-05-22	0	0.245	0.245	0.246	0.237	0.260	141,026,000	35,291,194	0.2502	9.800	9.800	9.840	9.480	10.40	3,525,650	10.010	-0.41%
2015-05-21	0	0.246	0.246	0.247	0.226	0.255	204,280,000	49,472,016	0.2422	9.840	9.840	9.880	9.040	10.20	5,107,000	9.6871	5.13%
2015-05-20	0	0.234	0.233	0.234	0.212	0.240	140,526,000	32,031,086	0.2279	9.360	9.320	9.360	8.480	9.600	3,513,150	9.1175	10.38%
2015-05-19	0	0.212	0.210	0.212	0.210	0.241	124,888,000	29,236,454	0.2341	8.480	8.400	8.480	8.400	9.640	3,122,200	9.3641	-9.40%
2015-05-18	0	0.234	0.234	0.235	0.230	0.243	162,766,000	38,603,886	0.2372	9.360	9.360	9.400	9.200	9.720	4,069,150	9.4870	4.93%
2015-05-15	0	0.223	0.222	0.223	0.215	0.232	121,804,000	27,424,494	0.2252	8.920	8.880	8.920	8.600	9.280	3,045,100	9.0061	5.69%
2015-05-14	0	0.211	0.209	0.210	0.200	0.215	89,162,000	18,756,140	0.2104	8.440	8.360	8.400	8.000	8.600	2,229,050	8.4144	4.98%
2015-05-13	0	0.201	0.201	0.203	0.192	0.220	174,600,000	36,614,462	0.2097	8.040	8.040	8.120	7.680	8.800	4,365,000	8.3882	5.79%
2015-05-12	0	0.190	0.190	0.192	0.190	0.198	52,458,000	10,113,386	0.1928	7.600	7.600	7.680	7.600	7.920	1,311,450	7.7116	-3.06%
2015-05-11	0	0.196	0.194	0.196	0.189	0.202	76,234,000	14,778,888	0.1939	7.840	7.760	7.840	7.560	8.080	1,905,850	7.7545	-1.51%
2015-05-08	0	0.199	0.198	0.199	0.179	0.206	253,594,000	49,812,802	0.1964	7.960	7.920	7.960	7.160	8.240	6,339,850	7.8571	12.43%
2015-05-07	0	0.177	0.178	0.179	0.177	0.182	24,774,000	4,435,656	0.1790	7.080	7.120	7.160	7.080	7.280	619,350	7.1618	-0.56%
2015-05-06	0	0.178	0.177	0.179	0.177	0.186	27,090,000	4,895,542	0.1807	7.120	7.080	7.160	7.080	7.440	677,250	7.2286	-0.56%
2015-05-05	0	0.179	0.178	0.179	0.174	0.191	58,656,100	10,643,406	0.1815	7.160	7.120	7.160	6.960	7.640	1,466,402	7.2582	-3.76%
2015-05-04	0	0.186	0.186	0.187	0.182	0.194	57,938,000	10,831,164	0.1869	7.440	7.440	7.480	7.280	7.760	1,448,450	7.4778	0.00%
2015-04-30	0	0.186	0.184	0.186	0.182	0.194	68,662,000	12,785,608	0.1862	7.440	7.360	7.440	7.280	7.760	1,716,550	7.4484	-3.12%
2015-04-29	0	0.192	0.191	0.192	0.184	0.205	123,682,000	23,787,460	0.1923	7.680	7.640	7.680	7.360	8.200	3,092,050	7.6931	-3.52%
2015-04-28	0	0.199	0.198	0.200	0.161	0.202	332,754,000	62,121,514	0.1867	7.960	7.920	8.000	6.440	8.080	8,318,850	7.4676	23.60%
2015-04-27	0	0.161	0.160	0.161	0.160	0.168	63,076,000	10,288,548	0.1631	6.440	6.400	6.440	6.400	6.720	1,576,900	6.5245	0.63%
2015-04-24	0	0.160	0.158	0.160	0.155	0.160	30,234,000	4,777,632	0.1580	6.400	6.320	6.400	6.200	6.400	755,850	6.3209	0.63%
2015-04-23	0	0.159	0.158	0.159	0.154	0.165	104,628,000	16,644,334	0.1591	6.360	6.320	6.360	6.160	6.600	2,615,700	6.3632	0.00%
2015-04-22	0	0.159	0.158	0.159	0.152	0.160	44,196,000	6,920,394	0.1566	6.360	6.320	6.360	6.080	6.400	1,104,900	6.2634	0.00%
2015-04-21	0	0.159	0.158	0.160	0.153	0.168	62,146,000	9,950,058	0.1601	6.360	6.320	6.400	6.120	6.720	1,553,650	6.4043	-0.63%
2015-04-20	0	0.160	0.157	0.160	0.150	0.168	58,382,000	9,239,630	0.1583	6.400	6.280	6.400	6.000	6.720	1,459,550	6.3305	-4.76%
2015-04-17	0	0.168	0.168	0.169	0.166	0.172	34,712,000	5,874,246	0.1692	6.720	6.720	6.760	6.640	6.880	867,800	6.7691	-1.75%
2015-04-16	0	0.171	0.171	0.172	0.167	0.176	35,234,000	6,028,476	0.1711	6.840	6.840	6.880	6.680	7.040	880,850	6.8439	3.01%
2015-04-15	0	0.166	0.166	0.170	0.165	0.179	55,840,000	9,586,432	0.1717	6.640	6.640	6.800	6.600	7.160	1,396,000	6.8671	-2.35%
2015-04-14	0	0.170	0.170	0.172	0.163	0.175	146,152,000	24,904,796	0.1704	6.800	6.800	6.880	6.520	7.000	3,653,800	6.8161	6.25%
2015-04-13	0	0.160	0.160	0.161	0.148	0.162	57,190,000	8,980,896	0.1570	6.400	6.400	6.440	5.920	6.480	1,429,750	6.2814	10.34%
2015-04-10	0	0.145	0.145	0.147	0.139	0.152	45,560,000	6,694,274	0.1469	5.800	5.800	5.880	5.560	6.080	1,139,000	5.8773	5.84%
2015-04-09	0	0.137	0.137	0.138	0.128	0.148	102,724,000	14,322,972	0.1394	5.480	5.480	5.520	5.120	5.920	2,568,100	5.5773	-4.20%
2015-04-08	0	0.143	0.143	0.144	0.142	0.153	56,056,000	8,132,262	0.1451	5.720	5.720	5.760	5.680	6.120	1,401,400	5.8030	-3.38%
2015-04-02	0	0.148	0.147	0.149	0.142	0.152	29,972,000	4,371,256	0.1458	5.920	5.880	5.960	5.680	6.080	749,300	5.8338	0.00%
2015-04-01	0	0.148	0.149	0.150	0.145	0.153	18,990,000	2,808,172	0.1479	5.920	5.960	6.000	5.800	6.120	474,750	5.9151	-2.63%
2015-03-31	0	0.152	0.151	0.152	0.149	0.161	32,054,000	4,860,080	0.1516	6.080	6.040	6.080	5.960	6.440	801,350	6.0649	-1.30%
2015-03-30	0	0.154	0.153	0.154	0.152	0.162	22,020,000	3,420,150	0.1553	6.160	6.120	6.160	6.080	6.480	550,500	6.2128	-3.75%
2015-03-27	0	0.160	0.159	0.160	0.158	0.164	15,530,000	2,482,964	0.1599	6.400	6.360	6.400	6.320	6.560	388,250	6.3953	-1.84%
2015-03-26	0	0.163	0.163	0.164	0.161	0.170	13,342,657	2,196,433	0.1646	6.520	6.520	6.560	6.440	6.800	333,566	6.5847	-5.23%
2015-03-25	0	0.172	0.170	0.172	0.155	0.173	22,128,000	3,609,044	0.1631	6.880	6.800	6.880	6.200	6.920	553,200	6.5239	8.86%
2015-03-24	0	0.158	0.157	0.158	0.156	0.162	13,158,000	2,083,872	0.1584	6.320	6.280	6.320	6.240	6.480	328,950	6.3349	-1.25%
2015-03-23	0	0.160	0.159	0.162	0.158	0.165	20,400,000	3,275,052	0.1605	6.400	6.360	6.480	6.320	6.600	510,000	6.4217	-0.62%
2015-03-20	0	0.161	0.161	0.162	0.158	0.167	25,168,000	4,068,858	0.1617	6.440	6.440	6.480	6.320	6.680	629,200	6.4667	-0.62%
2015-03-19	0	0.162	0.162	0.164	0.160	0.174	11,308,000	1,871,448	0.1655	6.480	6.480	6.560	6.400	6.960	282,700	6.6199	3.18%
2015-03-18	0	0.157	0.156	0.157	0.154	0.162	16,060,000	2,515,132	0.1566	6.280	6.240	6.280	6.160	6.480	401,500	6.2643	-3.09%
2015-03-17	0	0.162	0.161	0.162	0.160	0.167	18,056,000	2,928,046	0.1622	6.480	6.440	6.480	6.400	6.680	451,400	6.4866	-2.99%
2015-03-16	0	0.167	0.167	0.169	0.165	0.171	26,616,000	4,465,330	0.1678	6.680	6.680	6.760	6.600	6.840	665,400	6.7107	0.00%
2015-03-13	0	0.167	0.166	0.167	0.165	0.174	28,314,000	4,788,732	0.1691	6.680	6.640	6.680	6.600	6.960	707,850	6.7652	1.21%
2015-03-12	0	0.165	0.164	0.165	0.160	0.181	48,008,000	7,889,142	0.1643	6.600	6.560	6.600	6.400	7.240	1,200,200	6.5732	-5.17%
2015-03-11	0	0.174	0.174	0.175	0.173	0.191	65,544,000	11,778,508	0.1797	6.960	6.960	7.000	6.920	7.640	1,638,600	7.1882	-8.42%
2015-03-10	0	0.190	0.188	0.190	0.183	0.206	58,548,000	11,547,142	0.1972	7.600	7.520	7.600	7.320	8.240	1,463,700	7.8890	-6.86%
2015-03-09	0	0.204	0.202	0.204	0.193	0.207	42,836,000	8,679,064	0.2026	8.160	8.080	8.160	7.720	8.280	1,070,900	8.1045	5.70%
2015-03-06	0	0.193	0.192	0.193	0.182	0.202	52,166,000	10,006,008	0.1918	7.720	7.680	7.720	7.280	8.080	1,304,150	7.6724	6.63%
2015-03-05	0	0.181	0.179	0.181	0.175	0.196	66,290,000	12,228,808	0.1845	7.240	7.160	7.240	7.000	7.840	1,657,250	7.3790	3.43%
2015-03-04	0	0.175	0.172	0.176	0.168	0.195	56,854,000	10,288,032	0.1810	7.000	6.880	7.040	6.720	7.800	1,421,350	7.2382	-8.38%
2015-03-03	0	0.191	0.189	0.191	0.163	0.194	119,924,657	21,835,824	0.1821	7.640	7.560	7.640	6.520	7.760	2,998,116	7.2832	17.18%
2015-03-02	0	0.163	0.161	0.163	0.148	0.168	40,522,000	6,484,616	0.1600	6.520	6.440	6.520	5.920	6.720	1,013,050	6.4011	7.95%
2015-02-27	0	0.151	0.151	0.152	0.150	0.153	9,958,000	1,507,018	0.1513	6.040	6.040	6.080	6.000	6.120	248,950	6.0535	0.00%
2015-02-26	0	0.151	0.149	0.151	0.142	0.154	10,382,000	1,542,292	0.1486	6.040	5.960	6.040	5.680	6.160	259,550	5.9422	2.03%
2015-02-25	0	0.148	0.148	0.149	0.148	0.150	4,864,000	721,964	0.1484	5.920	5.920	5.960	5.920	6.000	121,600	5.9372	-1.33%
2015-02-24	0	0.150	0.148	0.150	0.143	0.150	3,090,000	459,878	0.1488	6.000	5.920	6.000	5.720	6.000	77,250	5.9531	3.45%
2015-02-23	0	0.145	0.145	0.148	0.145	0.148	926,000	134,276	0.1450	5.800	5.800	5.920	5.800	5.920	23,150	5.8003	-2.03%
2015-02-18	0	0.148	0.145	0.150	0.143	0.150	1,918,000	278,778	0.1453	5.920	5.800	6.000	5.720	6.000	47,950	5.8139	2.07%
2015-02-17	0	0.145	0.145	0.148	0.143	0.148	4,380,000	640,478	0.1462	5.800	5.800	5.920	5.720	5.920	109,500	5.8491	0.00%
2015-02-16	0	0.145	0.145	0.147	0.140	0.150	6,324,000	903,750	0.1429	5.800	5.800	5.880	5.600	6.000	158,100	5.7163	0.00%
2015-02-13	0	0.145	0.145	0.146	0.143	0.149	1,474,000	216,826	0.1471	5.800	5.800	5.840	5.720	5.960	36,850	5.8840	0.69%
2015-02-12	0	0.144	0.144	0.145	0.142	0.150	8,836,000	1,298,346	0.1469	5.760	5.760	5.800	5.680	6.000	220,900	5.8775	-3.36%
2015-02-11	0	0.149	0.149	0.150	0.142	0.150	9,504,000	1,383,656	0.1456	5.960	5.960	6.000	5.680	6.000	237,600	5.8235	2.05%
2015-02-10	0	0.146	0.146	0.147	0.146	0.150	7,274,000	1,067,448	0.1467	5.840	5.840	5.880	5.840	6.000	181,850	5.8699	-2.01%
2015-02-09	0	0.149	0.149	0.150	0.148	0.151	5,798,000	865,940	0.1494	5.960	5.960	6.000	5.920	6.040	144,950	5.9741	0.68%
2015-02-06	0	0.148	0.148	0.149	0.140	0.150	14,834,000	2,151,974	0.1451	5.920	5.920	5.960	5.600	6.000	370,850	5.8028	0.00%
2015-02-05	0	0.148	0.148	0.149	0.145	0.155	11,942,000	1,780,798	0.1491	5.920	5.920	5.960	5.800	6.200	298,550	5.9648	-0.67%
2015-02-04	0	0.149	0.149	0.150	0.145	0.152	7,032,000	1,043,510	0.1484	5.960	5.960	6.000	5.800	6.080	175,800	5.9358	2.76%
2015-02-03	0	0.145	0.145	0.147	0.145	0.158	9,590,000	1,413,046	0.1473	5.800	5.800	5.880	5.800	6.320	239,750	5.8938	0.00%
2015-02-02	0	0.145	0.144	0.145	0.136	0.148	13,152,000	1,913,500	0.1455	5.800	5.760	5.800	5.440	5.920	328,800	5.8196	-2.03%
2015-01-30	0	0.148	0.147	0.148	0.140	0.155	9,202,000	1,343,690	0.1460	5.920	5.880	5.920	5.600	6.200	230,050	5.8409	-3.27%
2015-01-29	0	0.153	0.150	0.153	0.145	0.153	16,028,000	2,385,782	0.1489	6.120	6.000	6.120	5.800	6.120	400,700	5.9540	2.00%
2015-01-28	0	0.150	0.150	0.152	0.138	0.154	12,439,300	1,822,140	0.1465	6.000	6.000	6.080	5.520	6.160	310,982	5.8593	5.63%
2015-01-27	0	0.142	0.140	0.143	0.136	0.143	10,470,000	1,462,804	0.1397	5.680	5.600	5.720	5.440	5.720	261,750	5.5886	5.19%
2015-01-26	0	0.135	0.135	0.137	0.130	0.144	43,100,000	5,753,430	0.1335	5.400	5.400	5.480	5.200	5.760	1,077,500	5.3396	-6.90%
2015-01-23	0	0.145	0.145	0.149	0.145	0.147	4,472,000	653,612	0.1462	5.800	5.800	5.960	5.800	5.880	111,800	5.8463	-2.68%
2015-01-22	0	0.149	0.149	0.150	0.148	0.155	11,288,000	1,705,022	0.1510	5.960	5.960	6.000	5.920	6.200	282,200	6.0419	-3.25%
2015-01-21	0	0.154	0.152	0.154	0.141	0.155	24,358,000	3,598,456	0.1477	6.160	6.080	6.160	5.640	6.200	608,950	5.9093	6.94%
2015-01-20	0	0.144	0.142	0.144	0.127	0.146	20,514,000	2,873,936	0.1401	5.760	5.680	5.760	5.080	5.840	512,850	5.6039	9.92%
2015-01-19	0	0.131	0.131	0.133	0.125	0.135	30,796,000	3,993,076	0.1297	5.240	5.240	5.320	5.000	5.400	769,900	5.1865	-2.24%
2015-01-16	0	0.134	0.131	0.134	0.126	0.136	33,886,000	4,454,600	0.1315	5.360	5.240	5.360	5.040	5.440	847,150	5.2583	-1.47%
2015-01-15	0	0.136	0.134	0.136	0.130	0.145	48,678,000	6,629,096	0.1362	5.440	5.360	5.440	5.200	5.800	1,216,950	5.4473	-7.48%
2015-01-14	0	0.147	0.147	0.148	0.147	0.153	5,614,000	841,164	0.1498	5.880	5.880	5.920	5.880	6.120	140,350	5.9933	-0.68%
2015-01-13	0	0.148	0.148	0.149	0.145	0.151	10,430,000	1,537,410	0.1474	5.920	5.920	5.960	5.800	6.040	260,750	5.8961	-1.99%
2015-01-12	0	0.151	0.151	0.152	0.150	0.155	8,804,000	1,330,578	0.1511	6.040	6.040	6.080	6.000	6.200	220,100	6.0453	-1.95%
2015-01-09	0	0.154	0.153	0.154	0.150	0.157	15,444,000	2,366,120	0.1532	6.160	6.120	6.160	6.000	6.280	386,100	6.1283	1.99%
2015-01-08	0	0.151	0.151	0.153	0.150	0.158	10,264,000	1,561,692	0.1522	6.040	6.040	6.120	6.000	6.320	256,600	6.0861	-3.82%
2015-01-07	0	0.157	0.156	0.157	0.155	0.160	12,572,000	1,971,768	0.1568	6.280	6.240	6.280	6.200	6.400	314,300	6.2735	1.95%
2015-01-06	0	0.154	0.154	0.155	0.142	0.158	30,332,000	4,538,288	0.1496	6.160	6.160	6.200	5.680	6.320	758,300	5.9848	-1.28%
2015-01-05	0	0.156	0.156	0.158	0.147	0.164	12,528,000	1,971,334	0.1574	6.240	6.240	6.320	5.880	6.560	313,200	6.2942	6.12%
2015-01-02	0	0.147	0.146	0.147	0.145	0.149	7,812,000	1,139,816	0.1459	5.880	5.840	5.880	5.800	5.960	195,300	5.8362	-1.34%
2014-12-31	0	0.149	0.149	0.150	0.148	0.154	2,852,000	425,976	0.1494	5.960	5.960	6.000	5.920	6.160	71,300	5.9744	-3.25%
2014-12-30	0	0.154	0.151	0.153	0.143	0.154	14,208,000	2,091,778	0.1472	6.160	6.040	6.120	5.720	6.160	355,200	5.8890	0.65%
2014-12-29	0	0.153	0.153	0.155	0.151	0.156	13,694,000	2,102,684	0.1535	6.120	6.120	6.200	6.040	6.240	342,350	6.1419	-3.16%
2014-12-24	0	0.158	0.156	0.159	0.155	0.158	858,000	133,766	0.1559	6.320	6.240	6.360	6.200	6.320	21,450	6.2362	0.00%
2014-12-23	0	0.158	0.156	0.158	0.152	0.165	14,840,000	2,380,458	0.1604	6.320	6.240	6.320	6.080	6.600	371,000	6.4163	-1.25%
2014-12-22	0	0.160	0.158	0.160	0.149	0.162	27,890,000	4,355,928	0.1562	6.400	6.320	6.400	5.960	6.480	697,250	6.2473	0.63%
2014-12-19	0	0.159	0.158	0.159	0.159	0.166	31,876,000	5,148,168	0.1615	6.360	6.320	6.360	6.360	6.640	796,900	6.4602	-3.64%
2014-12-18	0	0.165	0.165	0.167	0.160	0.170	15,951,000	2,623,562	0.1645	6.600	6.600	6.680	6.400	6.800	398,775	6.5791	0.00%
2014-12-17	0	0.165	0.163	0.165	0.160	0.174	20,336,000	3,351,036	0.1648	6.600	6.520	6.600	6.400	6.960	508,400	6.5913	-4.62%
2014-12-16	0	0.173	0.172	0.173	0.155	0.185	81,176,000	13,431,418	0.1655	6.920	6.880	6.920	6.200	7.400	2,029,400	6.6184	-3.89%
2014-12-15	0	0.180	0.179	0.180	0.177	0.219	85,834,000	16,460,982	0.1918	7.200	7.160	7.200	7.080	8.760	2,145,850	7.6711	-18.18%
2014-12-12	0	0.220	0.219	0.222	0.216	0.226	8,880,000	1,966,500	0.2215	8.800	8.760	8.880	8.640	9.040	222,000	8.8581	-0.45%
2014-12-11	0	0.221	0.219	0.221	0.216	0.224	13,280,000	2,914,372	0.2195	8.840	8.760	8.840	8.640	8.960	332,000	8.7782	-1.34%
2014-12-10	0	0.224	0.224	0.226	0.212	0.227	32,836,000	7,187,164	0.2189	8.960	8.960	9.040	8.480	9.080	820,900	8.7552	0.90%
2014-12-09	0	0.222	0.221	0.222	0.218	0.230	75,298,000	16,857,662	0.2239	8.880	8.840	8.880	8.720	9.200	1,882,450	8.9552	-3.90%
2014-12-08	0	0.231	0.230	0.233	0.228	0.248	81,622,000	19,196,050	0.2352	9.240	9.200	9.320	9.120	9.920	2,040,550	9.4073	-3.75%
2014-12-05	0	0.240	0.240	0.241	0.234	0.270	221,118,000	55,610,064	0.2515	9.600	9.600	9.640	9.360	10.80	5,527,950	10.060	1.27%
2014-12-04	0	0.237	0.235	0.237	0.221	0.238	49,602,000	11,443,012	0.2307	9.480	9.400	9.480	8.840	9.520	1,240,050	9.2279	4.87%
2014-12-03	0	0.226	0.226	0.228	0.226	0.230	5,642,000	1,282,074	0.2272	9.040	9.040	9.120	9.040	9.200	141,050	9.0895	-3.00%
2014-12-02	0	0.233	0.230	0.233	0.230	0.239	13,508,000	3,163,486	0.2342	9.320	9.200	9.320	9.200	9.560	337,700	9.3677	0.43%
2014-12-01	0	0.232	0.232	0.235	0.224	0.245	30,112,000	7,031,122	0.2335	9.280	9.280	9.400	8.960	9.800	752,800	9.3400	1.75%
2014-11-28	0	0.228	0.228	0.232	0.226	0.238	26,333,000	6,072,362	0.2306	9.120	9.120	9.280	9.040	9.520	658,325	9.2240	-3.80%
2014-11-27	0	0.237	0.237	0.239	0.235	0.248	21,340,000	5,106,388	0.2393	9.480	9.480	9.560	9.400	9.920	533,500	9.5715	-0.42%
2014-11-26	0	0.238	0.237	0.238	0.231	0.242	50,880,000	12,110,902	0.2380	9.520	9.480	9.520	9.240	9.680	1,272,000	9.5211	-1.65%
2014-11-25	0	0.242	0.242	0.243	0.239	0.244	28,962,000	7,006,632	0.2419	9.680	9.680	9.720	9.560	9.760	724,050	9.6770	-0.82%
2014-11-24	0	0.244	0.244	0.245	0.235	0.246	39,064,000	9,386,212	0.2403	9.760	9.760	9.800	9.400	9.840	976,600	9.6111	2.09%
2014-11-21	0	0.239	0.236	0.238	0.224	0.244	32,926,000	7,870,420	0.2390	9.560	9.440	9.520	8.960	9.760	823,150	9.5613	1.70%
2014-11-20	0	0.235	0.232	0.235	0.227	0.249	50,568,000	12,007,384	0.2375	9.400	9.280	9.400	9.080	9.960	1,264,200	9.4980	-5.62%
2014-11-19	0	0.249	0.248	0.249	0.247	0.255	116,504,000	29,261,222	0.2512	9.960	9.920	9.960	9.880	10.20	2,912,600	10.046	-2.35%
2014-11-18	0	0.255	0.250	0.255	0.240	0.255	182,038,000	45,528,450	0.2501	10.20	10.00	10.20	9.600	10.20	4,550,950	10.004	6.69%
2014-11-17	0	0.239	0.239	0.240	0.225	0.255	150,918,000	36,423,742	0.2413	9.560	9.560	9.600	9.000	10.20	3,772,950	9.6539	9.63%
2014-11-14	0	0.218	0.215	0.218	0.214	0.218	25,280,000	5,445,618	0.2154	8.720	8.600	8.720	8.560	8.720	632,000	8.6165	-0.91%
2014-11-13	0	0.220	0.219	0.220	0.218	0.225	23,104,000	5,115,996	0.2214	8.800	8.760	8.800	8.720	9.000	577,600	8.8573	-0.45%
2014-11-12	0	0.221	0.220	0.221	0.218	0.227	10,694,000	2,378,086	0.2224	8.840	8.800	8.840	8.720	9.080	267,350	8.8950	-2.64%
2014-11-11	0	0.227	0.225	0.227	0.224	0.231	34,408,000	7,860,708	0.2285	9.080	9.000	9.080	8.960	9.240	860,200	9.1382	-1.30%
2014-11-10	0	0.230	0.230	0.231	0.218	0.232	29,644,000	6,778,270	0.2287	9.200	9.200	9.240	8.720	9.280	741,100	9.1462	5.50%
2014-11-07	0	0.218	0.218	0.223	0.218	0.225	16,358,000	3,612,546	0.2208	8.720	8.720	8.920	8.720	9.000	408,950	8.8337	-0.91%
2014-11-06	0	0.220	0.220	0.222	0.220	0.230	11,616,000	2,585,136	0.2225	8.800	8.800	8.880	8.800	9.200	290,400	8.9020	-3.51%
2014-11-05	0	0.228	0.226	0.229	0.223	0.230	12,092,000	2,723,260	0.2252	9.120	9.040	9.160	8.920	9.200	302,300	9.0085	2.24%
2014-11-04	0	0.223	0.223	0.225	0.220	0.231	15,534,000	3,479,464	0.2240	8.920	8.920	9.000	8.800	9.240	388,350	8.9596	-3.04%
2014-11-03	0	0.230	0.227	0.230	0.221	0.236	3,644,000	833,886	0.2288	9.200	9.080	9.200	8.840	9.440	91,100	9.1535	0.00%
2014-10-31	0	0.230	0.230	0.231	0.229	0.242	38,228,000	8,885,644	0.2324	9.200	9.200	9.240	9.160	9.680	955,700	9.2975	-2.54%
2014-10-30	0	0.236	0.235	0.238	0.231	0.242	7,884,000	1,862,924	0.2363	9.440	9.400	9.520	9.240	9.680	197,100	9.4517	-0.42%
2014-10-29	0	0.237	0.236	0.237	0.234	0.245	8,420,422	2,010,338	0.2387	9.480	9.440	9.480	9.360	9.800	210,511	9.5498	-2.87%
2014-10-28	0	0.244	0.243	0.244	0.235	0.249	8,322,000	2,010,188	0.2416	9.760	9.720	9.760	9.400	9.960	208,050	9.6620	4.27%
2014-10-27	0	0.234	0.234	0.236	0.233	0.242	10,700,000	2,533,364	0.2368	9.360	9.360	9.440	9.320	9.680	267,500	9.4705	-5.26%
2014-10-24	0	0.247	0.246	0.247	0.246	0.255	12,338,000	3,084,842	0.2500	9.880	9.840	9.880	9.840	10.20	308,450	10.001	-3.14%
2014-10-23	0	0.255	0.250	0.255	0.230	0.255	64,014,000	15,841,118	0.2475	10.20	10.00	10.20	9.200	10.20	1,600,350	9.8985	8.51%
2014-10-22	0	0.235	0.231	0.234	0.221	0.235	15,120,000	3,499,618	0.2315	9.400	9.240	9.360	8.840	9.400	378,000	9.2582	4.44%
2014-10-21	0	0.225	0.225	0.228	0.223	0.230	4,348,000	980,458	0.2255	9.000	9.000	9.120	8.920	9.200	108,700	9.0199	0.90%
2014-10-20	0	0.223	0.223	0.229	0.223	0.230	5,892,000	1,328,478	0.2255	8.920	8.920	9.160	8.920	9.200	147,300	9.0189	-0.45%
2014-10-17	0	0.224	0.223	0.224	0.221	0.229	11,898,000	2,673,790	0.2247	8.960	8.920	8.960	8.840	9.160	297,450	8.9890	1.36%
2014-10-16	0	0.221	0.220	0.228	0.221	0.230	32,802,000	7,449,038	0.2271	8.840	8.800	9.120	8.840	9.200	820,050	9.0836	-3.49%
2014-10-15	0	0.229	0.229	0.230	0.228	0.233	11,636,000	2,672,116	0.2296	9.160	9.160	9.200	9.120	9.320	290,900	9.1857	-0.87%
2014-10-14	0	0.231	0.231	0.232	0.231	0.239	12,148,000	2,830,414	0.2330	9.240	9.240	9.280	9.240	9.560	303,700	9.3198	-2.12%
2014-10-13	0	0.236	0.235	0.236	0.233	0.240	25,686,000	6,065,476	0.2361	9.440	9.400	9.440	9.320	9.600	642,150	9.4456	-2.07%
2014-10-10	0	0.241	0.241	0.243	0.237	0.246	17,638,000	4,251,124	0.2410	9.640	9.640	9.720	9.480	9.840	440,950	9.6408	-0.82%
2014-10-09	0	0.243	0.243	0.244	0.243	0.250	18,250,000	4,470,964	0.2450	9.720	9.720	9.760	9.720	10.00	456,250	9.7994	-2.02%
2014-10-08	0	0.248	0.247	0.249	0.238	0.255	34,688,000	8,527,658	0.2458	9.920	9.880	9.960	9.520	10.20	867,200	9.8336	2.90%
2014-10-07	0	0.241	0.241	0.243	0.234	0.243	23,194,000	5,501,860	0.2372	9.640	9.640	9.720	9.360	9.720	579,850	9.4884	0.42%
2014-10-06	0	0.240	0.240	0.241	0.239	0.250	32,034,000	7,778,048	0.2428	9.600	9.600	9.640	9.560	10.00	800,850	9.7122	-1.23%
2014-10-03	0	0.243	0.243	0.245	0.225	0.248	35,254,000	8,307,578	0.2356	9.720	9.720	9.800	9.000	9.920	881,350	9.4260	2.10%
2014-09-30	0	0.238	0.236	0.238	0.205	0.245	127,486,000	28,765,450	0.2256	9.520	9.440	9.520	8.200	9.800	3,187,150	9.0254	-4.03%
2014-09-29	0	0.248	0.245	0.248	0.240	0.270	104,934,000	26,135,736	0.2491	9.920	9.800	9.920	9.600	10.80	2,623,350	9.9627	-9.82%
2014-09-26	0	0.275	0.270	0.275	0.260	0.285	100,368,000	27,385,350	0.2728	11.00	10.80	11.00	10.40	11.40	2,509,200	10.914	-6.78%
2014-09-25	0	0.295	0.290	0.295	0.275	0.345	391,524,000	122,163,920	0.3120	11.80	11.60	11.80	11.00	13.80	9,788,100	12.481	-3.28%
2014-09-24	0	0.305	0.305	0.310	0.255	0.310	91,450,000	25,067,460	0.2741	12.20	12.20	12.40	10.20	12.40	2,286,250	10.964	19.61%
2014-09-23	0	0.255	0.255	0.260	0.250	0.260	15,052,000	3,872,540	0.2573	10.20	10.20	10.40	10.00	10.40	376,300	10.291	0.00%
2014-09-22	0	0.255	0.255	0.260	0.250	0.260	14,080,000	3,601,080	0.2558	10.20	10.20	10.40	10.00	10.40	352,000	10.230	0.00%
2014-09-19	0	0.255	0.250	0.255	0.250	0.260	43,110,000	11,099,810	0.2575	10.20	10.00	10.20	10.00	10.40	1,077,750	10.299	-1.92%
2014-09-18	0	0.260	0.255	0.260	0.243	0.265	49,300,000	12,547,742	0.2545	10.40	10.20	10.40	9.720	10.60	1,232,500	10.181	6.12%
2014-09-17	0	0.245	0.245	0.248	0.240	0.250	10,446,000	2,585,834	0.2475	9.800	9.800	9.920	9.600	10.00	261,150	9.9017	2.08%
2014-09-16	0	0.240	0.239	0.240	0.239	0.248	9,126,000	2,221,546	0.2434	9.600	9.560	9.600	9.560	9.920	228,150	9.7372	-3.23%
2014-09-15	0	0.248	0.247	0.250	0.245	0.250	7,976,400	1,974,778	0.2476	9.920	9.880	10.00	9.800	10.00	199,410	9.9031	-0.40%
2014-09-12	0	0.249	0.247	0.250	0.245	0.250	31,048,000	7,726,088	0.2488	9.960	9.880	10.00	9.800	10.00	776,200	9.9537	0.00%
2014-09-11	0	0.249	0.249	0.250	0.246	0.255	14,914,000	3,720,128	0.2494	9.960	9.960	10.00	9.840	10.20	372,850	9.9775	-0.40%
2014-09-10	0	0.250	0.249	0.250	0.246	0.255	17,860,000	4,436,846	0.2484	10.00	9.960	10.00	9.840	10.20	446,500	9.9369	1.63%
2014-09-08	0	0.246	0.245	0.246	0.244	0.255	10,196,000	2,515,174	0.2467	9.840	9.800	9.840	9.760	10.20	254,900	9.8673	-0.81%
2014-09-05	0	0.248	0.246	0.250	0.245	0.255	17,620,000	4,402,026	0.2498	9.920	9.840	10.00	9.800	10.20	440,500	9.9932	-0.80%
2014-09-04	0	0.250	0.250	0.255	0.239	0.260	53,650,000	13,193,356	0.2459	10.00	10.00	10.20	9.560	10.40	1,341,250	9.8366	2.04%
2014-09-03	0	0.245	0.244	0.246	0.239	0.255	45,284,000	11,127,918	0.2457	9.800	9.760	9.840	9.560	10.20	1,132,100	9.8294	-0.81%
2014-09-02	0	0.247	0.246	0.250	0.241	0.260	39,616,000	9,918,892	0.2504	9.880	9.840	10.00	9.640	10.40	990,400	10.015	-5.00%
2014-09-01	0	0.260	0.255	0.260	0.255	0.265	15,848,000	4,104,420	0.2590	10.40	10.20	10.40	10.20	10.60	396,200	10.359	-1.89%
2014-08-29	0	0.265	0.260	0.265	0.260	0.265	17,192,000	4,504,490	0.2620	10.60	10.40	10.60	10.40	10.60	429,800	10.480	1.92%
2014-08-28	0	0.260	0.260	0.265	0.260	0.275	30,124,000	8,060,410	0.2676	10.40	10.40	10.60	10.40	11.00	753,100	10.703	-1.89%
2014-08-27	0	0.265	0.265	0.270	0.260	0.270	23,646,000	6,305,100	0.2666	10.60	10.60	10.80	10.40	10.80	591,150	10.666	-1.85%
2014-08-26	0	0.270	0.265	0.270	0.255	0.275	55,964,000	14,840,860	0.2652	10.80	10.60	10.80	10.20	11.00	1,399,100	10.607	5.88%
2014-08-25	0	0.255	0.255	0.260	0.249	0.260	31,086,000	7,852,926	0.2526	10.20	10.20	10.40	9.960	10.40	777,150	10.105	0.00%
2014-08-22	0	0.255	0.255	0.260	0.250	0.260	17,044,000	4,357,550	0.2557	10.20	10.20	10.40	10.00	10.40	426,100	10.227	2.00%
2014-08-21	0	0.250	0.250	0.255	0.248	0.260	42,830,000	10,788,132	0.2519	10.00	10.00	10.20	9.920	10.40	1,070,750	10.075	-3.85%
2014-08-20	0	0.260	0.260	0.265	0.255	0.265	29,630,000	7,697,770	0.2598	10.40	10.40	10.60	10.20	10.60	740,750	10.392	-1.89%
2014-08-19	0	0.265	0.260	0.265	0.241	0.270	76,854,000	19,859,930	0.2584	10.60	10.40	10.60	9.640	10.80	1,921,350	10.336	10.88%
2014-08-18	0	0.239	0.239	0.243	0.238	0.243	40,856,000	9,806,700	0.2400	9.560	9.560	9.720	9.520	9.720	1,021,400	9.6012	-1.24%
2014-08-15	0	0.242	0.241	0.242	0.240	0.250	56,392,000	13,788,066	0.2445	9.680	9.640	9.680	9.600	10.00	1,409,800	9.7802	-1.63%
2014-08-14	0	0.246	0.245	0.247	0.245	0.260	45,362,000	11,269,558	0.2484	9.840	9.800	9.880	9.800	10.40	1,134,050	9.9374	-0.81%
2014-08-13	0	0.248	0.248	0.249	0.247	0.255	32,180,000	8,025,812	0.2494	9.920	9.920	9.960	9.880	10.20	804,500	9.9761	-2.75%
2014-08-12	0	0.255	0.250	0.255	0.249	0.265	45,020,000	11,373,006	0.2526	10.20	10.00	10.20	9.960	10.60	1,125,500	10.105	0.00%
2014-08-11	0	0.255	0.255	0.260	0.250	0.275	35,338,000	9,092,570	0.2573	10.20	10.20	10.40	10.00	11.00	883,450	10.292	-5.56%
2014-08-08	0	0.270	0.265	0.270	0.265	0.275	27,832,000	7,513,120	0.2699	10.80	10.60	10.80	10.60	11.00	695,800	10.798	1.89%
2014-08-07	0	0.265	0.265	0.270	0.265	0.285	56,288,000	15,448,010	0.2744	10.60	10.60	10.80	10.60	11.40	1,407,200	10.978	-1.85%
2014-08-06	0	0.270	0.265	0.270	0.235	0.270	104,690,000	26,781,692	0.2558	10.80	10.60	10.80	9.400	10.80	2,617,250	10.233	13.45%
2014-08-05	0	0.238	0.238	0.240	0.238	0.248	20,176,000	4,862,896	0.2410	9.520	9.520	9.600	9.520	9.920	504,400	9.6410	0.00%
2014-08-04	0	0.238	0.238	0.239	0.237	0.245	46,868,000	11,237,430	0.2398	9.520	9.520	9.560	9.480	9.800	1,171,700	9.5907	-2.06%
2014-08-01	0	0.243	0.243	0.245	0.239	0.250	37,918,000	9,314,472	0.2456	9.720	9.720	9.800	9.560	10.00	947,950	9.8259	-0.41%
2014-07-31	0	0.244	0.242	0.243	0.242	0.255	81,254,000	20,059,882	0.2469	9.760	9.680	9.720	9.680	10.20	2,031,350	9.8751	-4.31%
2014-07-30	0	0.255	0.255	0.260	0.248	0.270	53,846,000	13,698,450	0.2544	10.20	10.20	10.40	9.920	10.80	1,346,150	10.176	-3.77%
2014-07-29	0	0.265	0.265	0.270	0.260	0.280	29,172,000	7,825,890	0.2683	10.60	10.60	10.80	10.40	11.20	729,300	10.731	-3.64%
2014-07-28	0	0.275	0.275	0.280	0.265	0.285	52,626,000	14,501,230	0.2756	11.00	11.00	11.20	10.60	11.40	1,315,650	11.022	3.77%
2014-07-25	0	0.265	0.260	0.270	0.260	0.270	20,028,000	5,340,020	0.2666	10.60	10.40	10.80	10.40	10.80	500,700	10.665	1.92%
2014-07-24	0	0.260	0.255	0.265	0.255	0.275	30,284,000	8,075,840	0.2667	10.40	10.20	10.60	10.20	11.00	757,100	10.667	-3.70%
2014-07-23	0	0.270	0.265	0.270	0.255	0.275	60,662,000	16,265,890	0.2681	10.80	10.60	10.80	10.20	11.00	1,516,550	10.726	3.85%
2014-07-22	0	0.260	0.260	0.265	0.250	0.270	50,008,000	13,161,820	0.2632	10.40	10.40	10.60	10.00	10.80	1,250,200	10.528	1.96%
2014-07-21	0	0.255	0.250	0.255	0.249	0.290	162,070,000	42,924,450	0.2649	10.20	10.00	10.20	9.960	11.60	4,051,750	10.594	-5.56%
2014-07-18	0	0.270	0.270	0.275	0.241	0.280	133,006,000	34,621,948	0.2603	10.80	10.80	11.00	9.640	11.20	3,325,150	10.412	8.00%
2014-07-17	0	0.250	0.249	0.250	0.247	0.285	179,890,000	46,494,834	0.2585	10.00	9.960	10.00	9.880	11.40	4,497,250	10.339	-9.09%
2014-07-16	0	0.275	0.275	0.280	0.275	0.295	74,874,000	21,164,670	0.2827	11.00	11.00	11.20	11.00	11.80	1,871,850	11.307	-3.51%
2014-07-15	0	0.285	0.280	0.290	0.280	0.325	140,018,000	41,434,090	0.2959	11.40	11.20	11.60	11.20	13.00	3,500,450	11.837	-8.06%
2014-07-14	0	0.310	0.305	0.310	0.290	0.315	69,931,000	21,257,280	0.3040	12.40	12.20	12.40	11.60	12.60	1,748,275	12.159	3.33%
2014-07-11	0	0.300	0.295	0.300	0.275	0.310	313,492,000	92,670,810	0.2956	12.00	11.80	12.00	11.00	12.40	7,837,300	11.824	5.26%
2014-07-10	0	0.285	0.285	0.290	0.231	0.285	219,078,000	57,563,382	0.2628	11.40	11.40	11.60	9.240	11.40	5,476,950	10.510	22.84%
2014-07-09	0	0.232	0.232	0.234	0.222	0.246	123,357,000	28,646,195	0.2322	9.280	9.280	9.360	8.880	9.840	3,083,925	9.2889	-6.45%
2014-07-08	0	0.248	0.247	0.248	0.236	0.255	148,998,000	36,778,772	0.2468	9.920	9.880	9.920	9.440	10.20	3,724,950	9.8736	0.00%
2014-07-07	0	0.248	0.248	0.250	0.214	0.255	359,466,000	86,689,000	0.2412	9.920	9.920	10.00	8.560	10.20	8,986,650	9.6464	11.71%
2014-07-04	0	0.222	0.222	0.224	0.193	0.244	473,670,000	102,931,376	0.2173	8.880	8.880	8.960	7.720	9.760	11,841,750	8.6922	3.26%
2014-07-03	0	0.215	0.214	0.215	0.132	0.219	691,740,000	128,577,508	0.1859	8.600	8.560	8.600	5.280	8.760	17,293,500	7.4350	62.88%
2014-07-02	0	0.132	0.131	0.132	0.121	0.132	38,688,000	4,911,134	0.1269	5.280	5.240	5.280	4.840	5.280	967,200	5.0777	9.09%
2014-06-30	0	0.121	0.121	0.122	0.119	0.125	109,286,000	13,320,656	0.1219	4.840	4.840	4.880	4.760	5.000	2,732,150	4.8755	-3.97%
2014-06-27	0	0.126	0.126	0.127	0.119	0.126	28,022,000	3,465,822	0.1237	5.040	5.040	5.080	4.760	5.040	700,550	4.9473	5.00%
2014-06-26	0	0.120	0.120	0.121	0.119	0.122	10,244,000	1,228,820	0.1200	4.800	4.800	4.840	4.760	4.880	256,100	4.7982	0.00%
2014-06-25	0	0.120	0.119	0.121	0.116	0.125	47,670,000	5,816,400	0.1220	4.800	4.760	4.840	4.640	5.000	1,191,750	4.8806	1.69%
2014-06-24	0	0.118	0.118	0.119	0.113	0.121	47,260,000	5,575,940	0.1180	4.720	4.720	4.760	4.520	4.840	1,181,500	4.7194	6.31%
2014-06-23	0	0.111	0.109	0.111	0.109	0.112	1,576,000	174,596	0.1108	4.440	4.360	4.440	4.360	4.480	39,400	4.4314	1.83%
2014-06-20	0	0.109	0.108	0.111	0.108	0.114	16,188,000	1,790,804	0.1106	4.360	4.320	4.440	4.320	4.560	404,700	4.4250	0.93%
2014-06-19	0	0.108	0.106	0.107	0.107	0.119	47,370,000	5,274,750	0.1114	4.320	4.240	4.280	4.280	4.760	1,184,250	4.4541	-2.70%
2014-06-18	0	0.111	0.109	0.114	0.109	0.112	13,244,000	1,466,876	0.1108	4.440	4.360	4.560	4.360	4.480	331,100	4.4303	3.74%
2014-06-17	0	0.107	0.107	0.110	0.107	0.117	36,980,000	4,136,042	0.1118	4.280	4.280	4.400	4.280	4.680	924,500	4.4738	-4.46%
2014-06-16	0	0.112	0.111	0.112	0.112	0.124	28,852,000	3,390,074	0.1175	4.480	4.440	4.480	4.480	4.960	721,300	4.7000	-5.08%
2014-06-13	0	0.118	0.118	0.120	0.118	0.130	35,910,000	4,448,212	0.1239	4.720	4.720	4.800	4.720	5.200	897,750	4.9548	-8.53%
2014-06-12	0	0.129	0.127	0.129	0.119	0.130	85,174,000	10,705,604	0.1257	5.160	5.080	5.160	4.760	5.200	2,129,350	5.0276	6.61%
2014-06-11	0	0.121	0.122	0.123	0.110	0.122	52,158,000	6,106,188	0.1171	4.840	4.880	4.920	4.400	4.880	1,303,950	4.6828	9.01%
2014-06-10	0	0.111	0.109	0.111	0.107	0.111	12,542,000	1,370,114	0.1092	4.440	4.360	4.440	4.280	4.440	313,550	4.3697	0.91%
2014-06-09	0	0.110	0.110	0.112	0.105	0.112	29,890,000	3,278,776	0.1097	4.400	4.400	4.480	4.200	4.480	747,250	4.3878	2.80%
2014-06-06	0	0.107	0.107	0.108	0.107	0.108	10,324,000	1,105,804	0.1071	4.280	4.280	4.320	4.280	4.320	258,100	4.2844	-0.93%
2014-06-05	0	0.108	0.108	0.109	0.107	0.113	7,020,000	769,152	0.1096	4.320	4.320	4.360	4.280	4.520	175,500	4.3826	-0.92%
2014-06-04	0	0.109	0.109	0.110	0.100	0.112	26,902,000	2,882,936	0.1072	4.360	4.360	4.400	4.000	4.480	672,550	4.2866	11.22%
2014-06-03	0	0.098	0.098	0.099	0.098	0.102	6,744,000	677,592	0.1005	3.920	3.920	3.960	3.920	4.080	168,600	4.0189	-2.00%
2014-05-30	0	0.100	0.099	0.100	0.098	0.103	17,936,000	1,787,682	0.0997	4.000	3.960	4.000	3.920	4.120	448,400	3.9868	-0.99%
2014-05-29	0	0.101	0.100	0.102	0.100	0.104	21,650,000	2,179,662	0.1007	4.040	4.000	4.080	4.000	4.160	541,250	4.0271	-1.94%
2014-05-28	0	0.103	0.102	0.103	0.101	0.106	20,660,000	2,135,798	0.1034	4.120	4.080	4.120	4.040	4.240	516,500	4.1351	-1.90%
2014-05-27	0	0.105	0.104	0.106	0.102	0.108	7,552,000	793,596	0.1051	4.200	4.160	4.240	4.080	4.320	188,800	4.2034	-0.94%
2014-05-26	0	0.106	0.105	0.107	0.100	0.112	38,888,000	4,130,608	0.1062	4.240	4.200	4.280	4.000	4.480	972,200	4.2487	-6.19%
2014-05-23	0	0.113	0.111	0.113	0.110	0.116	9,500,000	1,072,198	0.1129	4.520	4.440	4.520	4.400	4.640	237,500	4.5145	0.00%
2014-05-22	0	0.113	0.113	0.115	0.108	0.124	22,954,000	2,662,300	0.1160	4.520	4.520	4.600	4.320	4.960	573,850	4.6394	0.00%
2014-05-21	1	-	-	-	-	-	0	0	-	4.520	-	-	-	-	0	-	0.00%
2014-05-20	1	-	-	-	-	-	0	0	-	4.520	-	-	-	-	0	-	0.00%
2014-05-19	1	-	-	-	-	-	0	0	-	4.520	-	-	-	-	0	-	0.00%
2014-05-16	0	0.113	0.113	0.114	0.112	0.119	17,766,000	2,034,790	0.1145	4.520	4.520	4.560	4.480	4.760	444,150	4.5813	-2.59%
2014-05-15	0	0.116	0.115	0.116	0.115	0.120	38,872,000	4,572,314	0.1176	4.640	4.600	4.640	4.600	4.800	971,800	4.7050	0.00%
2014-05-14	0	0.116	0.115	0.116	0.106	0.118	49,572,000	5,616,008	0.1133	4.640	4.600	4.640	4.240	4.720	1,239,300	4.5316	10.48%
2014-05-13	0	0.105	0.104	0.106	0.104	0.109	20,120,000	2,127,380	0.1057	4.200	4.160	4.240	4.160	4.360	503,000	4.2294	-0.94%
2014-05-12	0	0.106	0.106	0.107	0.101	0.107	54,914,651	5,730,297	0.1043	4.240	4.240	4.280	4.040	4.280	1,372,866	4.1740	1.92%
2014-05-09	0	0.104	0.104	0.105	0.104	0.109	34,624,000	3,661,564	0.1058	4.160	4.160	4.200	4.160	4.360	865,600	4.2301	0.00%
2014-05-08	0	0.104	0.104	0.106	0.104	0.109	58,470,000	6,241,878	0.1068	4.160	4.160	4.240	4.160	4.360	1,461,750	4.2701	-1.89%
2014-05-07	0	0.106	0.105	0.107	0.104	0.111	36,020,000	3,842,584	0.1067	4.240	4.200	4.280	4.160	4.440	900,500	4.2672	0.95%
2014-05-05	0	0.105	0.104	0.107	0.101	0.107	13,256,000	1,405,674	0.1060	4.200	4.160	4.280	4.040	4.280	331,400	4.2416	0.00%
2014-05-02	0	0.105	0.103	0.105	0.103	0.106	16,434,000	1,716,028	0.1044	4.200	4.120	4.200	4.120	4.240	410,850	4.1768	0.00%
2014-04-30	0	0.105	0.105	0.106	0.104	0.108	17,506,000	1,839,050	0.1051	4.200	4.200	4.240	4.160	4.320	437,650	4.2021	0.00%
2014-04-29	0	0.105	0.104	0.107	0.104	0.114	14,766,000	1,573,664	0.1066	4.200	4.160	4.280	4.160	4.560	369,150	4.2629	0.96%
2014-04-28	0	0.104	0.105	0.106	0.104	0.120	71,184,000	7,830,806	0.1100	4.160	4.200	4.240	4.160	4.800	1,779,600	4.4003	-0.95%
2014-04-25	0	0.105	0.104	0.105	0.104	0.111	22,846,000	2,428,908	0.1063	4.200	4.160	4.200	4.160	4.440	571,150	4.2527	0.96%
2014-04-24	0	0.104	0.103	0.104	0.103	0.125	68,300,000	7,852,224	0.1150	4.160	4.120	4.160	4.120	5.000	1,707,500	4.5987	-11.11%
2014-04-23	0	0.117	0.114	0.117	0.111	0.129	58,910,000	7,044,884	0.1196	4.680	4.560	4.680	4.440	5.160	1,472,750	4.7835	6.36%
2014-04-22	0	0.110	0.110	0.112	0.100	0.113	20,128,000	2,147,442	0.1067	4.400	4.400	4.480	4.000	4.520	503,200	4.2676	3.77%
2014-04-17	0	0.106	0.104	0.106	0.100	0.106	14,418,000	1,469,472	0.1019	4.240	4.160	4.240	4.000	4.240	360,450	4.0768	3.92%
2014-04-16	0	0.102	0.101	0.104	0.100	0.108	16,900,000	1,736,944	0.1028	4.080	4.040	4.160	4.000	4.320	422,500	4.1111	-1.92%
2014-04-15	0	0.104	0.104	0.108	0.102	0.111	16,184,000	1,738,798	0.1074	4.160	4.160	4.320	4.080	4.440	404,600	4.2976	-1.89%
2014-04-14	0	0.106	0.106	0.108	0.100	0.115	24,300,000	2,624,228	0.1080	4.240	4.240	4.320	4.000	4.600	607,500	4.3197	-5.36%
2014-04-11	0	0.112	0.108	0.109	0.108	0.126	35,142,000	4,060,442	0.1155	4.480	4.320	4.360	4.320	5.040	878,550	4.6218	-8.20%
2014-04-10	0	0.122	0.120	0.124	0.114	0.125	14,968,000	1,788,904	0.1195	4.880	4.800	4.960	4.560	5.000	374,200	4.7806	0.83%
2014-04-09	0	0.121	0.118	0.121	0.115	0.128	29,094,000	3,544,578	0.1218	4.840	4.720	4.840	4.600	5.120	727,350	4.8733	-5.47%
2014-04-08	0	0.128	0.127	0.128	0.126	0.131	32,630,000	4,177,514	0.1280	5.120	5.080	5.120	5.040	5.240	815,750	5.1211	0.79%
2014-04-07	0	0.127	0.124	0.127	0.123	0.135	20,334,000	2,629,386	0.1293	5.080	4.960	5.080	4.920	5.400	508,350	5.1724	-2.31%
2014-04-04	0	0.130	0.130	0.131	0.125	0.136	48,096,000	6,287,128	0.1307	5.200	5.200	5.240	5.000	5.440	1,202,400	5.2288	3.17%
2014-04-03	0	0.126	0.126	0.128	0.110	0.131	118,804,000	14,570,810	0.1226	5.040	5.040	5.120	4.400	5.240	2,970,100	4.9058	13.51%
2014-04-02	0	0.111	0.110	0.111	0.108	0.114	27,084,000	3,002,834	0.1109	4.440	4.400	4.440	4.320	4.560	677,100	4.4348	2.78%
2014-04-01	0	0.108	0.108	0.109	0.102	0.110	25,058,000	2,686,442	0.1072	4.320	4.320	4.360	4.080	4.400	626,450	4.2884	8.00%
2014-03-31	0	0.100	0.100	0.105	0.094	0.103	8,880,000	882,386	0.0994	4.000	4.000	4.200	3.760	4.120	222,000	3.9747	4.17%
2014-03-28	0	0.096	0.096	0.098	0.096	0.102	19,060,000	1,875,254	0.0984	3.840	3.840	3.920	3.840	4.080	476,500	3.9355	-5.88%
2014-03-27	0	0.102	0.102	0.104	0.097	0.110	39,462,000	4,072,326	0.1032	4.080	4.080	4.160	3.880	4.400	986,550	4.1278	-6.42%
2014-03-26	0	0.109	0.109	0.111	0.103	0.116	30,275,000	3,308,843	0.1093	4.360	4.360	4.440	4.120	4.640	756,875	4.3717	0.93%
2014-03-25	0	0.108	0.106	0.108	0.100	0.122	144,770,000	16,644,618	0.1150	4.320	4.240	4.320	4.000	4.880	3,619,250	4.5989	0.00%
2014-03-24	0	0.108	0.106	0.109	0.100	0.110	110,353,000	11,678,050	0.1058	4.320	4.240	4.360	4.000	4.400	2,758,825	4.2330	8.00%
2014-03-21	0	0.100	0.097	0.100	0.087	0.100	68,776,000	6,564,410	0.0954	4.000	3.880	4.000	3.480	4.000	1,719,400	3.8178	11.11%
2014-03-20	0	0.090	0.089	0.090	0.084	0.092	46,826,000	4,215,724	0.0900	3.600	3.560	3.600	3.360	3.680	1,170,650	3.6012	8.43%
2014-03-19	0	0.083	0.083	0.086	0.083	0.086	7,776,000	654,508	0.0842	3.320	3.320	3.440	3.320	3.440	194,400	3.3668	-3.49%
2014-03-18	0	0.086	0.085	0.086	0.085	0.087	2,650,000	227,278	0.0858	3.440	3.400	3.440	3.400	3.480	66,250	3.4306	-1.15%
2014-03-17	0	0.087	0.086	0.087	0.079	0.088	5,502,000	475,446	0.0864	3.480	3.440	3.480	3.160	3.520	137,550	3.4565	4.82%
2014-03-14	0	0.083	0.082	0.083	0.078	0.084	12,246,000	997,332	0.0814	3.320	3.280	3.320	3.120	3.360	306,150	3.2577	-1.19%
2014-03-13	0	0.084	0.085	0.086	0.081	0.086	8,562,000	717,336	0.0838	3.360	3.400	3.440	3.240	3.440	214,050	3.3513	-2.33%
2014-03-12	0	0.086	0.085	0.086	0.083	0.087	10,812,000	913,796	0.0845	3.440	3.400	3.440	3.320	3.480	270,300	3.3807	-3.37%
2014-03-11	0	0.089	0.086	0.089	0.078	0.089	53,426,000	4,555,684	0.0853	3.560	3.440	3.560	3.120	3.560	1,335,650	3.4108	14.10%
2014-03-10	0	0.078	0.077	0.078	0.076	0.083	90,520,000	7,137,390	0.0788	3.120	3.080	3.120	3.040	3.320	2,263,000	3.1540	-8.24%
2014-03-07	0	0.085	0.084	0.085	0.083	0.092	32,248,000	2,730,558	0.0847	3.400	3.360	3.400	3.320	3.680	806,200	3.3869	-6.59%
2014-03-06	0	0.091	0.090	0.091	0.088	0.093	6,540,000	598,486	0.0915	3.640	3.600	3.640	3.520	3.720	163,500	3.6605	1.11%
2014-03-05	0	0.090	0.090	0.091	0.089	0.092	9,152,000	828,336	0.0905	3.600	3.600	3.640	3.560	3.680	228,800	3.6203	1.12%
2014-03-04	0	0.089	0.088	0.089	0.088	0.091	11,976,000	1,065,700	0.0890	3.560	3.520	3.560	3.520	3.640	299,400	3.5595	-1.11%
2014-03-03	0	0.090	0.087	0.090	0.087	0.093	19,230,000	1,727,212	0.0898	3.600	3.480	3.600	3.480	3.720	480,750	3.5927	3.45%
2014-02-28	0	0.087	0.087	0.088	0.082	0.097	102,138,000	9,292,332	0.0910	3.480	3.480	3.520	3.280	3.880	2,553,450	3.6391	4.82%
2014-02-27	0	0.083	0.082	0.084	0.082	0.084	9,524,000	794,652	0.0834	3.320	3.280	3.360	3.280	3.360	238,100	3.3375	-1.19%
2014-02-26	0	0.084	0.084	0.087	0.084	0.087	6,784,000	573,858	0.0846	3.360	3.360	3.480	3.360	3.480	169,600	3.3836	-1.18%
2014-02-25	0	0.085	0.085	0.087	0.083	0.087	13,804,000	1,177,512	0.0853	3.400	3.400	3.480	3.320	3.480	345,100	3.4121	-2.30%
2014-02-24	0	0.087	0.085	0.087	0.082	0.087	11,456,000	968,822	0.0846	3.480	3.400	3.480	3.280	3.480	286,400	3.3828	0.00%
2014-02-21	0	0.087	0.087	0.089	0.085	0.089	12,306,000	1,068,140	0.0868	3.480	3.480	3.560	3.400	3.560	307,650	3.4719	-2.25%
2014-02-20	0	0.089	0.089	0.090	0.081	0.093	61,780,000	5,442,760	0.0881	3.560	3.560	3.600	3.240	3.720	1,544,500	3.5240	5.95%
2014-02-19	0	0.084	0.082	0.084	0.077	0.087	37,130,000	3,099,532	0.0835	3.360	3.280	3.360	3.080	3.480	928,250	3.3391	6.33%
2014-02-18	0	0.079	0.076	0.079	0.076	0.080	5,998,000	469,962	0.0784	3.160	3.040	3.160	3.040	3.200	149,950	3.1341	-2.47%
2014-02-17	0	0.081	0.081	0.082	0.073	0.081	31,264,000	2,466,160	0.0789	3.240	3.240	3.280	2.920	3.240	781,600	3.1553	9.46%
2014-02-14	0	0.074	0.074	0.076	0.073	0.075	6,860,000	513,110	0.0748	2.960	2.960	3.040	2.920	3.000	171,500	2.9919	1.37%
2014-02-13	0	0.073	0.073	0.075	0.070	0.075	13,638,000	1,004,334	0.0736	2.920	2.920	3.000	2.800	3.000	340,950	2.9457	2.82%
2014-02-12	0	0.071	0.070	0.071	0.068	0.072	9,888,000	696,526	0.0704	2.840	2.800	2.840	2.720	2.880	247,200	2.8177	2.90%
2014-02-11	0	0.069	0.069	0.070	0.068	0.070	7,018,000	487,250	0.0694	2.760	2.760	2.800	2.720	2.800	175,450	2.7771	-1.43%
2014-02-10	0	0.070	0.069	0.071	0.066	0.073	6,940,000	479,322	0.0691	2.800	2.760	2.840	2.640	2.920	173,500	2.7627	-1.41%
2014-02-07	0	0.071	0.071	0.072	0.070	0.072	2,082,000	148,718	0.0714	2.840	2.840	2.880	2.800	2.880	52,050	2.8572	-1.39%
2014-02-06	0	0.072	0.072	0.073	0.069	0.072	6,206,000	439,674	0.0708	2.880	2.880	2.920	2.760	2.880	155,150	2.8339	1.41%
2014-02-05	0	0.071	0.071	0.072	0.069	0.071	4,118,000	287,998	0.0699	2.840	2.840	2.880	2.760	2.840	102,950	2.7975	0.00%
2014-02-04	0	0.071	0.071	0.072	0.070	0.072	5,278,000	376,626	0.0714	2.840	2.840	2.880	2.800	2.880	131,950	2.8543	-1.39%
2014-01-30	0	0.072	0.072	0.073	0.072	0.073	1,872,000	134,834	0.0720	2.880	2.880	2.920	2.880	2.920	46,800	2.8811	0.00%
2014-01-29	0	0.072	0.072	0.073	0.068	0.073	9,590,000	674,012	0.0703	2.880	2.880	2.920	2.720	2.920	239,750	2.8113	2.86%
2014-01-28	0	0.070	0.070	0.071	0.068	0.075	22,028,000	1,532,790	0.0696	2.800	2.800	2.840	2.720	3.000	550,700	2.7833	-6.67%
2014-01-27	0	0.075	0.075	0.076	0.075	0.078	12,186,000	926,848	0.0761	3.000	3.000	3.040	3.000	3.120	304,650	3.0423	-3.85%
2014-01-24	0	0.078	0.077	0.079	0.077	0.083	9,254,000	745,882	0.0806	3.120	3.080	3.160	3.080	3.320	231,350	3.2240	-2.50%
2014-01-23	0	0.080	0.079	0.080	0.075	0.081	3,996,000	316,400	0.0792	3.200	3.160	3.200	3.000	3.240	99,900	3.1672	1.27%
2014-01-22	0	0.079	0.078	0.079	0.075	0.083	15,654,000	1,239,856	0.0792	3.160	3.120	3.160	3.000	3.320	391,350	3.1682	0.00%
2014-01-21	0	0.079	0.076	0.079	0.069	0.084	32,356,000	2,534,406	0.0783	3.160	3.040	3.160	2.760	3.360	808,900	3.1332	8.22%
2014-01-20	0	0.073	0.072	0.073	0.068	0.075	9,708,000	705,786	0.0727	2.920	2.880	2.920	2.720	3.000	242,700	2.9081	2.82%
2014-01-17	0	0.071	0.070	0.072	0.067	0.074	10,520,000	740,816	0.0704	2.840	2.800	2.880	2.680	2.960	263,000	2.8168	-6.58%
2014-01-16	0	0.076	0.075	0.076	0.075	0.076	3,066,000	230,550	0.0752	3.040	3.000	3.040	3.000	3.040	76,650	3.0078	2.70%
2014-01-15	0	0.074	0.074	0.076	0.073	0.076	4,790,000	352,168	0.0735	2.960	2.960	3.040	2.920	3.040	119,750	2.9409	1.37%
2014-01-14	0	0.073	0.073	0.075	0.073	0.075	3,918,000	287,746	0.0734	2.920	2.920	3.000	2.920	3.000	97,950	2.9377	-3.95%
2014-01-13	0	0.076	0.073	0.076	0.073	0.077	9,378,000	703,362	0.0750	3.040	2.920	3.040	2.920	3.080	234,450	3.0001	4.11%
2014-01-10	0	0.073	0.073	0.074	0.068	0.078	23,122,000	1,663,500	0.0719	2.920	2.920	2.960	2.720	3.120	578,050	2.8778	-3.95%
2014-01-09	0	0.076	0.076	0.078	0.075	0.078	3,780,000	291,412	0.0771	3.040	3.040	3.120	3.000	3.120	94,500	3.0837	1.33%
2014-01-08	0	0.075	0.075	0.076	0.075	0.077	3,646,000	275,470	0.0756	3.000	3.000	3.040	3.000	3.080	91,150	3.0222	1.35%
2014-01-07	0	0.074	0.074	0.075	0.074	0.078	2,022,000	154,384	0.0764	2.960	2.960	3.000	2.960	3.120	50,550	3.0541	-2.63%
2014-01-06	0	0.076	0.076	0.077	0.074	0.077	2,350,000	178,738	0.0761	3.040	3.040	3.080	2.960	3.080	58,750	3.0423	-1.30%
2014-01-03	0	0.077	0.077	0.079	0.076	0.078	3,978,000	306,298	0.0770	3.080	3.080	3.160	3.040	3.120	99,450	3.0799	1.32%
2014-01-02	0	0.076	0.075	0.077	0.073	0.078	5,266,000	400,898	0.0761	3.040	3.000	3.080	2.920	3.120	131,650	3.0452	-2.56%
2013-12-31	0	0.078	0.076	0.078	0.076	0.078	470,000	36,640	0.0780	3.120	3.040	3.120	3.040	3.120	11,750	3.1183	1.30%
2013-12-30	0	0.077	0.074	0.078	0.073	0.080	4,956,000	381,748	0.0770	3.080	2.960	3.120	2.920	3.200	123,900	3.0811	-1.28%
2013-12-27	0	0.078	0.075	0.078	0.076	0.078	3,740,000	287,222	0.0768	3.120	3.000	3.120	3.040	3.120	93,500	3.0719	1.30%
2013-12-24	0	0.077	0.077	0.079	0.074	0.077	1,765,167	135,639	0.0768	3.080	3.080	3.160	2.960	3.080	44,129	3.0737	5.48%
2013-12-23	0	0.073	0.073	0.075	0.073	0.076	4,664,000	345,984	0.0742	2.920	2.920	3.000	2.920	3.040	116,600	2.9673	-3.95%
2013-12-20	0	0.076	0.076	0.077	0.075	0.077	9,376,000	709,770	0.0757	3.040	3.040	3.080	3.000	3.080	234,400	3.0280	-2.56%
2013-12-19	0	0.078	0.077	0.078	0.077	0.079	3,288,000	255,452	0.0777	3.120	3.080	3.120	3.080	3.160	82,200	3.1077	-1.27%
2013-12-18	0	0.079	0.078	0.080	0.078	0.080	808,000	63,586	0.0787	3.160	3.120	3.200	3.120	3.200	20,200	3.1478	0.00%
2013-12-17	0	0.079	0.078	0.079	0.078	0.081	6,296,000	496,072	0.0788	3.160	3.120	3.160	3.120	3.240	157,400	3.1517	-1.25%
2013-12-16	0	0.080	0.079	0.080	0.078	0.082	11,736,000	934,412	0.0796	3.200	3.160	3.200	3.120	3.280	293,400	3.1848	-1.23%
2013-12-13	0	0.081	0.081	0.082	0.080	0.083	11,290,000	914,132	0.0810	3.240	3.240	3.280	3.200	3.320	282,250	3.2387	-1.22%
2013-12-12	0	0.082	0.082	0.083	0.081	0.083	6,744,000	554,152	0.0822	3.280	3.280	3.320	3.240	3.320	168,600	3.2868	1.23%
2013-12-11	0	0.081	0.081	0.082	0.081	0.082	4,570,000	370,172	0.0810	3.240	3.240	3.280	3.240	3.280	114,250	3.2400	1.25%
2013-12-10	0	0.080	0.080	0.081	0.080	0.085	22,298,000	1,812,314	0.0813	3.200	3.200	3.240	3.200	3.400	557,450	3.2511	-5.88%
2013-12-09	0	0.085	0.083	0.085	0.084	0.087	8,914,000	755,550	0.0848	3.400	3.320	3.400	3.360	3.480	222,850	3.3904	1.19%
2013-12-06	0	0.084	0.083	0.085	0.082	0.085	3,450,000	288,550	0.0836	3.360	3.320	3.400	3.280	3.400	86,250	3.3455	1.20%
2013-12-05	0	0.083	0.082	0.083	0.082	0.085	6,488,000	545,088	0.0840	3.320	3.280	3.320	3.280	3.400	162,200	3.3606	-1.19%
2013-12-04	0	0.084	0.082	0.084	0.082	0.084	878,000	72,914	0.0830	3.360	3.280	3.360	3.280	3.360	21,950	3.3218	0.00%
2013-12-03	0	0.084	0.083	0.084	0.080	0.084	8,416,000	692,398	0.0823	3.360	3.320	3.360	3.200	3.360	210,400	3.2909	2.44%
2013-12-02	0	0.082	0.082	0.083	0.082	0.083	4,250,000	349,620	0.0823	3.280	3.280	3.320	3.280	3.320	106,250	3.2905	-1.20%
2013-11-29	0	0.083	0.083	0.084	0.082	0.085	6,890,000	573,516	0.0832	3.320	3.320	3.360	3.280	3.400	172,250	3.3296	0.00%
2013-11-28	0	0.083	0.083	0.084	0.083	0.085	4,978,000	417,730	0.0839	3.320	3.320	3.360	3.320	3.400	124,450	3.3566	-1.19%
2013-11-27	0	0.084	0.084	0.085	0.083	0.086	5,224,000	440,002	0.0842	3.360	3.360	3.400	3.320	3.440	130,600	3.3691	1.20%
2013-11-26	0	0.083	0.083	0.084	0.083	0.084	304,000	25,312	0.0833	3.320	3.320	3.360	3.320	3.360	7,600	3.3305	-1.19%
2013-11-25	0	0.084	0.084	0.085	0.084	0.086	1,188,000	99,800	0.0840	3.360	3.360	3.400	3.360	3.440	29,700	3.3603	-2.33%
2013-11-22	0	0.086	0.084	0.086	0.084	0.087	954,000	81,384	0.0853	3.440	3.360	3.440	3.360	3.480	23,850	3.4123	2.38%
2013-11-21	0	0.084	0.084	0.085	0.082	0.085	8,294,000	692,720	0.0835	3.360	3.360	3.400	3.280	3.400	207,350	3.3408	1.20%
2013-11-20	0	0.083	0.083	0.085	0.082	0.085	4,144,000	349,488	0.0843	3.320	3.320	3.400	3.280	3.400	103,600	3.3734	-1.19%
2013-11-19	0	0.084	0.083	0.084	0.082	0.086	11,854,000	989,262	0.0835	3.360	3.320	3.360	3.280	3.440	296,350	3.3382	-1.18%
2013-11-18	0	0.085	0.084	0.085	0.084	0.089	7,206,000	615,238	0.0854	3.400	3.360	3.400	3.360	3.560	180,150	3.4151	-3.41%
2013-11-15	0	0.088	0.087	0.088	0.080	0.090	60,928,000	5,333,120	0.0875	3.520	3.480	3.520	3.200	3.600	1,523,200	3.5013	11.39%
2013-11-14	0	0.079	0.079	0.080	0.077	0.083	9,430,000	755,528	0.0801	3.160	3.160	3.200	3.080	3.320	235,750	3.2048	-1.25%
2013-11-13	0	0.080	0.079	0.080	0.079	0.081	5,868,000	470,268	0.0801	3.200	3.160	3.200	3.160	3.240	146,700	3.2056	-2.44%
2013-11-12	0	0.082	0.082	0.083	0.080	0.085	22,308,000	1,819,458	0.0816	3.280	3.280	3.320	3.200	3.400	557,700	3.2624	-3.53%
2013-11-11	0	0.085	0.084	0.087	0.085	0.088	3,020,000	259,640	0.0860	3.400	3.360	3.480	3.400	3.520	75,500	3.4389	0.00%
2013-11-08	0	0.085	0.085	0.087	0.085	0.087	5,098,000	435,404	0.0854	3.400	3.400	3.480	3.400	3.480	127,450	3.4163	-2.30%
2013-11-07	0	0.087	0.086	0.087	0.086	0.088	7,466,936	648,290	0.0868	3.480	3.440	3.480	3.440	3.520	186,673	3.4729	0.00%
2013-11-06	0	0.087	0.087	0.089	0.087	0.089	5,538,000	487,002	0.0879	3.480	3.480	3.560	3.480	3.560	138,450	3.5175	-2.25%
2013-11-05	0	0.089	0.088	0.090	0.088	0.091	2,900,000	258,672	0.0892	3.560	3.520	3.600	3.520	3.640	72,500	3.5679	0.00%
2013-11-04	0	0.089	0.088	0.089	0.088	0.091	6,090,000	539,764	0.0886	3.560	3.520	3.560	3.520	3.640	152,250	3.5452	0.00%
2013-11-01	0	0.089	0.089	0.090	0.089	0.090	2,976,000	266,056	0.0894	3.560	3.560	3.600	3.560	3.600	74,400	3.5760	-1.11%
2013-10-31	0	0.090	0.089	0.090	0.089	0.094	19,004,000	1,742,998	0.0917	3.600	3.560	3.600	3.560	3.760	475,100	3.6687	0.00%
2013-10-30	0	0.090	0.089	0.090	0.087	0.091	10,346,000	917,494	0.0887	3.600	3.560	3.600	3.480	3.640	258,650	3.5472	0.00%
2013-10-29	0	0.090	0.089	0.090	0.089	0.094	18,662,000	1,699,018	0.0910	3.600	3.560	3.600	3.560	3.760	466,550	3.6417	-3.23%
2013-10-28	0	0.093	0.090	0.093	0.089	0.093	9,436,000	850,968	0.0902	3.720	3.600	3.720	3.560	3.720	235,900	3.6073	1.09%
2013-10-25	0	0.092	0.091	0.092	0.090	0.094	18,996,000	1,746,656	0.0919	3.680	3.640	3.680	3.600	3.760	474,900	3.6779	2.22%
2013-10-24	0	0.090	0.089	0.091	0.088	0.090	8,758,000	784,656	0.0896	3.600	3.560	3.640	3.520	3.600	218,950	3.5837	2.27%
2013-10-23	0	0.088	0.088	0.090	0.086	0.098	76,182,000	7,093,158	0.0931	3.520	3.520	3.600	3.440	3.920	1,904,550	3.7243	1.15%
2013-10-22	0	0.087	0.086	0.087	0.085	0.087	5,222,000	447,490	0.0857	3.480	3.440	3.480	3.400	3.480	130,550	3.4277	0.00%
2013-10-21	0	0.087	0.086	0.087	0.085	0.087	6,480,000	553,622	0.0854	3.480	3.440	3.480	3.400	3.480	162,000	3.4174	1.16%
2013-10-18	0	0.086	0.085	0.086	0.084	0.086	7,214,000	615,822	0.0854	3.440	3.400	3.440	3.360	3.440	180,350	3.4146	0.00%
2013-10-17	0	0.086	0.085	0.087	0.085	0.088	6,520,000	561,528	0.0861	3.440	3.400	3.480	3.400	3.520	163,000	3.4450	-1.15%
2013-10-16	0	0.087	0.087	0.088	0.084	0.090	12,538,000	1,082,896	0.0864	3.480	3.480	3.520	3.360	3.600	313,450	3.4548	0.00%
2013-10-15	0	0.087	0.087	0.088	0.085	0.088	9,456,000	811,488	0.0858	3.480	3.480	3.520	3.400	3.520	236,400	3.4327	-1.14%
2013-10-11	0	0.088	0.088	0.089	0.088	0.090	11,012,000	977,380	0.0888	3.520	3.520	3.560	3.520	3.600	275,300	3.5502	-2.22%
2013-10-10	0	0.090	0.090	0.091	0.088	0.091	5,570,000	501,334	0.0900	3.600	3.600	3.640	3.520	3.640	139,250	3.6002	0.00%
2013-10-09	0	0.090	0.089	0.091	0.088	0.091	13,140,000	1,177,872	0.0896	3.600	3.560	3.640	3.520	3.640	328,500	3.5856	2.27%
2013-10-08	0	0.088	0.088	0.089	0.087	0.095	30,478,000	2,727,818	0.0895	3.520	3.520	3.560	3.480	3.800	761,950	3.5800	-8.33%
2013-10-07	0	0.096	0.095	0.096	0.086	0.096	15,578,000	1,449,764	0.0931	3.840	3.800	3.840	3.440	3.840	389,450	3.7226	9.09%
2013-10-04	0	0.088	0.087	0.088	0.087	0.089	8,642,000	760,388	0.0880	3.520	3.480	3.520	3.480	3.560	216,050	3.5195	0.00%
2013-10-03	0	0.088	0.088	0.089	0.087	0.093	6,662,000	601,852	0.0903	3.520	3.520	3.560	3.480	3.720	166,550	3.6136	0.00%
2013-10-02	0	0.088	0.088	0.089	0.086	0.093	16,846,000	1,502,356	0.0892	3.520	3.520	3.560	3.440	3.720	421,150	3.5673	-5.38%
2013-09-30	0	0.093	0.091	0.092	0.090	0.098	49,960,000	4,677,394	0.0936	3.720	3.640	3.680	3.600	3.920	1,249,000	3.7449	-6.06%
2013-09-27	0	0.099	0.098	0.100	0.081	0.103	360,793,899	33,929,087	0.0940	3.960	3.920	4.000	3.240	4.120	9,019,847	3.7616	23.75%
2013-09-26	0	0.080	0.079	0.080	0.074	0.081	35,900,000	2,833,474	0.0789	3.200	3.160	3.200	2.960	3.240	897,500	3.1571	8.11%
2013-09-25	0	0.074	0.074	0.076	0.074	0.077	24,352,000	1,837,864	0.0755	2.960	2.960	3.040	2.960	3.080	608,800	3.0188	0.00%
2013-09-24	0	0.074	0.074	0.075	0.073	0.076	40,552,000	3,001,878	0.0740	2.960	2.960	3.000	2.920	3.040	1,013,800	2.9610	-3.90%
2013-09-23	0	0.077	0.076	0.077	0.076	0.078	20,712,000	1,599,568	0.0772	3.080	3.040	3.080	3.040	3.120	517,800	3.0892	-1.28%
2013-09-19	0	0.078	0.078	0.080	0.078	0.082	33,094,000	2,634,106	0.0796	3.120	3.120	3.200	3.120	3.280	827,350	3.1838	-2.50%
2013-09-18	0	0.080	0.080	0.081	0.079	0.083	81,672,000	6,615,012	0.0810	3.200	3.200	3.240	3.160	3.320	2,041,800	3.2398	0.00%
2013-09-17	0	0.080	0.080	0.081	0.073	0.081	140,646,000	10,934,188	0.0777	3.200	3.200	3.240	2.920	3.240	3,516,150	3.1097	2.56%
2013-09-16	0	0.078	0.078	0.079	0.075	0.101	289,166,000	24,537,968	0.0849	3.120	3.120	3.160	3.000	4.040	7,229,150	3.3943	-25.71%
2013-09-13	0	0.105	0.103	0.105	0.099	0.111	77,416,000	7,935,874	0.1025	4.200	4.120	4.200	3.960	4.440	1,935,400	4.1004	-5.41%
2013-09-12	0	0.111	0.111	0.115	0.111	0.122	24,768,000	2,891,302	0.1167	4.440	4.440	4.600	4.440	4.880	619,200	4.6694	-7.50%
2013-09-11	0	0.120	0.118	0.120	0.116	0.120	8,670,000	1,024,278	0.1181	4.800	4.720	4.800	4.640	4.800	216,750	4.7256	0.84%
2013-09-10	0	0.119	0.116	0.120	0.114	0.120	12,882,000	1,522,692	0.1182	4.760	4.640	4.800	4.560	4.800	322,050	4.7281	3.48%
2013-09-09	0	0.115	0.114	0.116	0.100	0.121	32,240,651	3,636,272	0.1128	4.600	4.560	4.640	4.000	4.840	806,016	4.5114	2.68%
2013-09-06	0	0.112	0.111	0.112	0.105	0.112	17,820,000	1,934,188	0.1085	4.480	4.440	4.480	4.200	4.480	445,500	4.3416	1.82%
2013-09-05	0	0.110	0.109	0.112	0.108	0.118	19,448,000	2,175,144	0.1118	4.400	4.360	4.480	4.320	4.720	486,200	4.4738	-6.78%
2013-09-04	0	0.118	0.117	0.118	0.114	0.123	9,940,000	1,172,778	0.1180	4.720	4.680	4.720	4.560	4.920	248,500	4.7194	-3.28%
2013-09-03	0	0.122	0.120	0.123	0.118	0.125	5,816,000	702,192	0.1207	4.880	4.800	4.920	4.720	5.000	145,400	4.8294	-0.81%
2013-09-02	0	0.123	0.120	0.123	0.120	0.126	6,400,000	793,690	0.1240	4.920	4.800	4.920	4.800	5.040	160,000	4.9606	-0.81%
2013-08-30	0	0.124	0.124	0.125	0.122	0.128	7,074,000	878,672	0.1242	4.960	4.960	5.000	4.880	5.120	176,850	4.9685	0.81%
2013-08-29	0	0.123	0.122	0.123	0.120	0.125	4,206,000	518,808	0.1233	4.920	4.880	4.920	4.800	5.000	105,150	4.9340	2.50%
2013-08-28	0	0.120	0.119	0.121	0.120	0.123	4,294,000	517,816	0.1206	4.800	4.760	4.840	4.800	4.920	107,350	4.8236	-0.83%
2013-08-27	0	0.121	0.121	0.122	0.120	0.124	6,172,000	756,712	0.1226	4.840	4.840	4.880	4.800	4.960	154,300	4.9042	0.83%
2013-08-26	0	0.120	0.120	0.124	0.117	0.125	8,936,000	1,086,930	0.1216	4.800	4.800	4.960	4.680	5.000	223,400	4.8654	-0.83%
2013-08-23	0	0.121	0.121	0.122	0.117	0.124	15,806,000	1,915,120	0.1212	4.840	4.840	4.880	4.680	4.960	395,150	4.8466	0.00%
2013-08-22	0	0.121	0.121	0.124	0.117	0.124	20,000,000	2,378,924	0.1189	4.840	4.840	4.960	4.680	4.960	500,000	4.7578	2.54%
2013-08-21	0	0.118	0.116	0.118	0.116	0.119	3,392,000	397,182	0.1171	4.720	4.640	4.720	4.640	4.760	84,800	4.6838	1.72%
2013-08-20	0	0.116	0.116	0.117	0.115	0.121	10,256,000	1,206,658	0.1177	4.640	4.640	4.680	4.600	4.840	256,400	4.7062	0.00%
2013-08-19	0	0.116	0.116	0.117	0.116	0.118	6,116,000	709,656	0.1160	4.640	4.640	4.680	4.640	4.720	152,900	4.6413	0.87%
2013-08-16	0	0.115	0.114	0.115	0.114	0.119	16,784,000	1,939,832	0.1156	4.600	4.560	4.600	4.560	4.760	419,600	4.6231	0.00%
2013-08-15	0	0.115	0.115	0.116	0.115	0.122	13,350,000	1,571,780	0.1177	4.600	4.600	4.640	4.600	4.880	333,750	4.7095	-1.71%
2013-08-13	0	0.117	0.117	0.118	0.116	0.120	10,656,000	1,259,170	0.1182	4.680	4.680	4.720	4.640	4.800	266,400	4.7266	1.74%
2013-08-12	0	0.115	0.114	0.116	0.110	0.118	11,912,000	1,353,704	0.1136	4.600	4.560	4.640	4.400	4.720	297,800	4.5457	6.48%
2013-08-09	0	0.108	0.108	0.109	0.107	0.110	7,056,000	763,838	0.1083	4.320	4.320	4.360	4.280	4.400	176,400	4.3301	1.89%
2013-08-08	0	0.106	0.106	0.107	0.101	0.107	23,202,000	2,410,318	0.1039	4.240	4.240	4.280	4.040	4.280	580,050	4.1554	1.92%
2013-08-07	0	0.104	0.103	0.104	0.100	0.112	74,470,000	7,863,264	0.1056	4.160	4.120	4.160	4.000	4.480	1,861,750	4.2236	-4.59%
2013-08-06	0	0.109	0.108	0.109	0.108	0.123	64,028,000	7,176,452	0.1121	4.360	4.320	4.360	4.320	4.920	1,600,700	4.4833	-12.10%
2013-08-05	0	0.124	0.123	0.124	0.120	0.135	43,076,000	5,454,986	0.1266	4.960	4.920	4.960	4.800	5.400	1,076,900	5.0655	-7.46%
2013-08-02	0	0.134	0.134	0.138	0.134	0.142	13,270,000	1,828,490	0.1378	5.360	5.360	5.520	5.360	5.680	331,750	5.5117	-2.90%
2013-08-01	0	0.138	0.137	0.139	0.137	0.141	4,698,000	653,724	0.1391	5.520	5.480	5.560	5.480	5.640	117,450	5.5660	-0.72%
2013-07-31	0	0.139	0.139	0.141	0.137	0.141	5,974,000	832,946	0.1394	5.560	5.560	5.640	5.480	5.640	149,350	5.5771	0.72%
2013-07-30	0	0.138	0.137	0.138	0.136	0.144	12,976,000	1,809,960	0.1395	5.520	5.480	5.520	5.440	5.760	324,400	5.5794	-1.43%
2013-07-29	0	0.140	0.140	0.142	0.136	0.146	42,934,000	6,096,420	0.1420	5.600	5.600	5.680	5.440	5.840	1,073,350	5.6798	2.19%
2013-07-26	0	0.137	0.137	0.140	0.135	0.145	41,390,000	5,809,402	0.1404	5.480	5.480	5.600	5.400	5.800	1,034,750	5.6143	-2.14%
2013-07-25	0	0.140	0.138	0.140	0.130	0.141	21,190,000	2,840,138	0.1340	5.600	5.520	5.600	5.200	5.640	529,750	5.3613	-0.71%
2013-07-24	0	0.141	0.139	0.141	0.123	0.146	48,672,000	6,790,914	0.1395	5.640	5.560	5.640	4.920	5.840	1,216,800	5.5810	11.90%
2013-07-23	0	0.126	0.125	0.126	0.107	0.127	37,604,000	4,507,106	0.1199	5.040	5.000	5.040	4.280	5.080	940,100	4.7943	17.76%
2013-07-22	0	0.107	0.106	0.109	0.106	0.109	2,090,000	225,504	0.1079	4.280	4.240	4.360	4.240	4.360	52,250	4.3159	-0.93%
2013-07-19	0	0.108	0.108	0.110	0.108	0.111	3,480,000	378,980	0.1089	4.320	4.320	4.400	4.320	4.440	87,000	4.3561	-0.92%
2013-07-18	0	0.109	0.108	0.111	0.108	0.112	1,426,000	157,940	0.1108	4.360	4.320	4.440	4.320	4.480	35,650	4.4303	-2.68%
2013-07-17	0	0.112	0.109	0.112	0.109	0.112	1,840,000	201,550	0.1095	4.480	4.360	4.480	4.360	4.480	46,000	4.3815	0.00%
2013-07-16	0	0.112	0.111	0.112	0.108	0.113	1,510,000	168,062	0.1113	4.480	4.440	4.480	4.320	4.520	37,750	4.4520	-0.88%
2013-07-15	0	0.113	0.113	0.115	0.105	0.116	8,142,000	904,548	0.1111	4.520	4.520	4.600	4.200	4.640	203,550	4.4439	7.62%
2013-07-12	0	0.105	0.105	0.106	0.104	0.106	940,000	98,202	0.1045	4.200	4.200	4.240	4.160	4.240	23,500	4.1788	0.00%
2013-07-11	0	0.105	0.103	0.105	0.105	0.113	6,218,000	674,938	0.1085	4.200	4.120	4.200	4.200	4.520	155,450	4.3418	-7.08%
2013-07-10	0	0.113	0.109	0.113	0.101	0.116	10,622,000	1,140,916	0.1074	4.520	4.360	4.520	4.040	4.640	265,550	4.2964	15.31%
2013-07-09	0	0.098	0.095	0.098	0.098	0.102	2,836,000	278,672	0.0983	3.920	3.800	3.920	3.920	4.080	70,900	3.9305	-2.00%
2013-07-08	0	0.100	0.098	0.100	0.095	0.100	2,370,000	231,900	0.0978	4.000	3.920	4.000	3.800	4.000	59,250	3.9139	0.00%
2013-07-05	0	0.100	0.097	0.102	0.095	0.100	2,272,000	221,192	0.0974	4.000	3.880	4.080	3.800	4.000	56,800	3.8942	6.38%
2013-07-04	0	0.094	0.093	0.094	-	-	0	0	-	3.760	3.720	3.760	-	-	0	-	0.00%
2013-07-03	0	0.094	0.094	0.095	0.092	0.093	2,680,000	248,520	0.0927	3.760	3.760	3.800	3.680	3.720	67,000	3.7093	-1.05%
2013-07-02	0	0.095	0.093	0.095	0.093	0.097	728,000	68,820	0.0945	3.800	3.720	3.800	3.720	3.880	18,200	3.7813	-2.06%
2013-06-28	0	0.097	0.096	0.097	0.096	0.100	1,642,000	159,500	0.0971	3.880	3.840	3.880	3.840	4.000	41,050	3.8855	1.04%
2013-06-27	0	0.096	0.096	0.097	0.093	0.096	952,000	90,630	0.0952	3.840	3.840	3.880	3.720	3.840	23,800	3.8080	6.67%
2013-06-26	0	0.090	0.091	0.093	0.090	0.096	9,886,000	936,548	0.0947	3.600	3.640	3.720	3.600	3.840	247,150	3.7894	-10.00%
2013-06-25	0	0.100	0.098	0.100	0.095	0.100	4,042,000	398,798	0.0987	4.000	3.920	4.000	3.800	4.000	101,050	3.9465	-1.96%
2013-06-24	0	0.102	0.102	0.104	0.100	0.102	2,098,000	211,190	0.1007	4.080	4.080	4.160	4.000	4.080	52,450	4.0265	-1.92%
2013-06-21	0	0.104	0.104	0.106	0.100	0.106	1,254,000	131,154	0.1046	4.160	4.160	4.240	4.000	4.240	31,350	4.1835	1.96%
2013-06-20	0	0.102	0.102	0.106	0.102	0.106	976,000	102,196	0.1047	4.080	4.080	4.240	4.080	4.240	24,400	4.1884	-3.77%
2013-06-19	0	0.106	0.106	0.109	0.105	0.106	538,000	56,928	0.1058	4.240	4.240	4.360	4.200	4.240	13,450	4.2326	0.95%
2013-06-18	0	0.105	0.104	0.110	0.105	0.105	24,000	2,520	0.1050	4.200	4.160	4.400	4.200	4.200	600	4.2000	0.00%
2013-06-17	0	0.105	0.105	0.110	0.105	0.106	4,040,000	424,994	0.1052	4.200	4.200	4.400	4.200	4.240	101,000	4.2079	-0.94%
2013-06-14	0	0.106	0.106	0.109	0.105	0.109	1,222,000	131,754	0.1078	4.240	4.240	4.360	4.200	4.360	30,550	4.3127	0.00%
2013-06-13	0	0.106	0.104	0.107	0.100	0.108	3,690,000	372,830	0.1010	4.240	4.160	4.280	4.000	4.320	92,250	4.0415	-3.64%
2013-06-11	0	0.110	0.105	0.112	0.110	0.110	2,070,000	227,700	0.1100	4.400	4.200	4.480	4.400	4.400	51,750	4.4000	0.00%
2013-06-10	0	0.110	0.110	0.112	0.110	0.114	12,550,000	1,381,800	0.1101	4.400	4.400	4.480	4.400	4.560	313,750	4.4041	-3.51%
2013-06-07	0	0.114	0.112	0.116	0.106	0.114	1,350,000	148,846	0.1103	4.560	4.480	4.640	4.240	4.560	33,750	4.4103	3.64%
2013-06-06	0	0.110	0.110	0.115	0.110	0.111	1,984,000	218,398	0.1101	4.400	4.400	4.600	4.400	4.440	49,600	4.4032	-1.79%
2013-06-05	0	0.112	0.112	0.114	0.110	0.112	3,964,000	438,182	0.1105	4.480	4.480	4.560	4.400	4.480	99,100	4.4216	-0.88%
2013-06-04	0	0.113	0.112	0.113	0.112	0.114	1,388,000	156,656	0.1129	4.520	4.480	4.520	4.480	4.560	34,700	4.5146	-0.88%
2013-06-03	0	0.114	0.113	0.114	0.113	0.120	16,358,000	1,883,996	0.1152	4.560	4.520	4.560	4.520	4.800	408,950	4.6069	-0.87%
2013-05-31	0	0.115	0.115	0.118	0.111	0.120	2,850,000	333,966	0.1172	4.600	4.600	4.720	4.440	4.800	71,250	4.6872	0.88%
2013-05-30	0	0.114	0.114	0.117	0.113	0.114	1,350,000	153,700	0.1139	4.560	4.560	4.680	4.520	4.560	33,750	4.5541	-0.87%
2013-05-29	0	0.115	0.115	0.117	0.115	0.118	2,156,000	249,928	0.1159	4.600	4.600	4.680	4.600	4.720	53,900	4.6369	0.88%
2013-05-28	0	0.114	0.114	0.117	0.114	0.115	1,700,000	194,784	0.1146	4.560	4.560	4.680	4.560	4.600	42,500	4.5832	-2.56%
2013-05-27	0	0.117	0.117	0.118	0.100	0.117	7,416,000	844,122	0.1138	4.680	4.680	4.720	4.000	4.680	185,400	4.5530	6.36%
2013-05-24	0	0.110	0.110	0.112	0.110	0.110	1,640,000	180,400	0.1100	4.400	4.400	4.480	4.400	4.400	41,000	4.4000	0.00%
2013-05-23	0	0.110	0.109	0.112	0.109	0.110	6,694,000	733,490	0.1096	4.400	4.360	4.480	4.360	4.400	167,350	4.3830	-2.65%
2013-05-22	0	0.113	0.112	0.115	0.110	0.116	3,082,000	343,178	0.1113	4.520	4.480	4.600	4.400	4.640	77,050	4.4540	-2.59%
2013-05-21	0	0.116	0.113	0.116	0.111	0.117	3,144,000	354,360	0.1127	4.640	4.520	4.640	4.440	4.680	78,600	4.5084	0.87%
2013-05-20	0	0.115	0.114	0.115	0.112	0.119	1,974,000	227,988	0.1155	4.600	4.560	4.600	4.480	4.760	49,350	4.6198	2.68%
2013-05-16	0	0.112	0.112	0.113	0.110	0.115	2,222,000	250,570	0.1128	4.480	4.480	4.520	4.400	4.600	55,550	4.5107	-0.88%
2013-05-15	0	0.113	0.110	0.113	0.110	0.113	1,530,000	171,140	0.1119	4.520	4.400	4.520	4.400	4.520	38,250	4.4742	0.89%
2013-05-14	0	0.112	0.111	0.112	0.110	0.115	2,712,000	303,358	0.1119	4.480	4.440	4.480	4.400	4.600	67,800	4.4743	0.00%
2013-05-13	0	0.112	0.110	0.112	0.108	0.112	1,178,000	129,288	0.1098	4.480	4.400	4.480	4.320	4.480	29,450	4.3901	2.75%
2013-05-10	0	0.109	0.105	0.109	0.105	0.109	1,558,000	166,562	0.1069	4.360	4.200	4.360	4.200	4.360	38,950	4.2763	3.81%
2013-05-09	0	0.105	0.105	0.108	0.105	0.110	4,996,000	537,780	0.1076	4.200	4.200	4.320	4.200	4.400	124,900	4.3057	-3.67%
2013-05-08	0	0.109	0.109	0.112	0.105	0.110	9,798,000	1,051,178	0.1073	4.360	4.360	4.480	4.200	4.400	244,950	4.2914	3.81%
2013-05-07	0	0.105	0.104	0.105	0.103	0.106	10,826,000	1,135,896	0.1049	4.200	4.160	4.200	4.120	4.240	270,650	4.1969	0.00%
2013-05-06	0	0.105	0.103	0.105	0.103	0.110	9,866,000	1,048,468	0.1063	4.200	4.120	4.200	4.120	4.400	246,650	4.2508	-2.78%
2013-05-03	0	0.108	0.107	0.113	0.106	0.110	3,610,000	393,020	0.1089	4.320	4.280	4.520	4.240	4.400	90,250	4.3548	-1.82%
2013-05-02	0	0.110	0.108	0.110	0.110	0.110	1,480,000	162,800	0.1100	4.400	4.320	4.400	4.400	4.400	37,000	4.4000	0.00%
2013-04-30	0	0.110	0.108	0.110	0.110	0.111	2,566,000	282,280	0.1100	4.400	4.320	4.400	4.400	4.440	64,150	4.4003	0.00%
2013-04-29	0	0.110	0.109	0.113	0.110	0.115	1,728,000	190,716	0.1104	4.400	4.360	4.520	4.400	4.600	43,200	4.4147	-4.35%
2013-04-26	0	0.115	0.114	0.115	0.110	0.116	3,800,000	435,916	0.1147	4.600	4.560	4.600	4.400	4.640	95,000	4.5886	4.55%
2013-04-25	0	0.110	0.107	0.114	0.110	0.111	2,818,000	310,380	0.1101	4.400	4.280	4.560	4.400	4.440	70,450	4.4057	-4.35%
2013-04-24	0	0.115	0.111	0.115	0.111	0.115	1,722,000	197,702	0.1148	4.600	4.440	4.600	4.440	4.600	43,050	4.5924	1.77%
2013-04-23	0	0.113	0.110	0.113	0.110	0.114	1,644,000	181,154	0.1102	4.520	4.400	4.520	4.400	4.560	41,100	4.4076	1.80%
2013-04-22	0	0.111	0.105	0.111	0.108	0.113	3,810,000	418,378	0.1098	4.440	4.200	4.440	4.320	4.520	95,250	4.3924	2.78%
2013-04-19	0	0.108	0.103	0.108	0.103	0.108	700,000	74,876	0.1070	4.320	4.120	4.320	4.120	4.320	17,500	4.2786	4.85%
2013-04-18	0	0.103	0.103	0.107	0.102	0.108	216,000	22,636	0.1048	4.120	4.120	4.280	4.080	4.320	5,400	4.1919	-4.63%
2013-04-17	0	0.108	0.104	0.108	0.102	0.108	1,506,000	155,848	0.1035	4.320	4.160	4.320	4.080	4.320	37,650	4.1394	2.86%
2013-04-16	0	0.105	0.103	0.105	0.101	0.105	1,870,000	193,560	0.1035	4.200	4.120	4.200	4.040	4.200	46,750	4.1403	-0.94%
2013-04-15	0	0.106	0.103	0.106	0.106	0.106	70,000	7,420	0.1060	4.240	4.120	4.240	4.240	4.240	1,750	4.2400	0.00%
2013-04-12	0	0.106	0.104	0.109	0.104	0.109	1,892,000	198,380	0.1049	4.240	4.160	4.360	4.160	4.360	47,300	4.1941	-3.64%
2013-04-11	0	0.110	0.110	0.111	0.104	0.114	1,110,000	124,140	0.1118	4.400	4.400	4.440	4.160	4.560	27,750	4.4735	6.80%
2013-04-10	0	0.103	0.103	0.108	0.103	0.108	1,600,000	169,740	0.1061	4.120	4.120	4.320	4.120	4.320	40,000	4.2435	-3.74%
2013-04-09	0	0.107	0.107	0.110	0.107	0.111	1,556,000	167,352	0.1076	4.280	4.280	4.400	4.280	4.440	38,900	4.3021	0.00%
2013-04-08	0	0.107	0.106	0.107	0.106	0.108	1,218,000	129,992	0.1067	4.280	4.240	4.280	4.240	4.320	30,450	4.2690	-4.46%
2013-04-05	0	0.112	0.112	0.114	0.110	0.116	900,000	100,360	0.1115	4.480	4.480	4.560	4.400	4.640	22,500	4.4604	-0.88%
2013-04-03	0	0.113	0.113	0.120	0.113	0.115	2,108,000	241,100	0.1144	4.520	4.520	4.800	4.520	4.600	52,700	4.5750	-3.42%
2013-04-02	0	0.117	0.117	0.119	0.117	0.120	2,862,000	337,084	0.1178	4.680	4.680	4.760	4.680	4.800	71,550	4.7112	0.00%
2013-03-28	0	0.117	0.116	0.117	0.115	0.117	3,278,000	377,306	0.1151	4.680	4.640	4.680	4.600	4.680	81,950	4.6041	-2.50%
2013-03-27	0	0.120	0.120	0.123	0.115	0.120	26,000	3,026	0.1164	4.800	4.800	4.920	4.600	4.800	650	4.6554	3.45%
2013-03-26	0	0.116	0.116	0.118	0.116	0.118	1,930,000	226,126	0.1172	4.640	4.640	4.720	4.640	4.720	48,250	4.6865	-3.33%
2013-03-25	0	0.120	0.119	0.120	0.118	0.120	1,630,000	193,540	0.1187	4.800	4.760	4.800	4.720	4.800	40,750	4.7494	1.69%
2013-03-22	0	0.118	0.117	0.118	0.118	0.120	610,000	72,830	0.1194	4.720	4.680	4.720	4.720	4.800	15,250	4.7757	-1.67%
2013-03-21	0	0.120	0.117	0.120	0.115	0.120	1,362,000	161,102	0.1183	4.800	4.680	4.800	4.600	4.800	34,050	4.7313	0.84%
2013-03-20	0	0.119	0.119	0.120	0.111	0.120	2,768,000	320,466	0.1158	4.760	4.760	4.800	4.440	4.800	69,200	4.6310	0.85%
2013-03-19	0	0.118	0.118	0.119	0.115	0.118	1,628,000	188,700	0.1159	4.720	4.720	4.760	4.600	4.720	40,700	4.6364	-0.84%
2013-03-18	0	0.119	0.116	0.120	0.115	0.119	5,234,000	612,348	0.1170	4.760	4.640	4.800	4.600	4.760	130,850	4.6798	-3.25%
2013-03-15	0	0.123	0.123	0.124	0.122	0.125	4,644,000	576,468	0.1241	4.920	4.920	4.960	4.880	5.000	116,100	4.9653	1.65%
2013-03-14	0	0.121	0.121	0.123	0.121	0.121	2,186,000	264,506	0.1210	4.840	4.840	4.920	4.840	4.840	54,650	4.8400	-1.63%
2013-03-13	0	0.123	0.121	0.123	0.120	0.125	3,718,000	451,614	0.1215	4.920	4.840	4.920	4.800	5.000	92,950	4.8587	-1.60%
2013-03-12	0	0.125	0.122	0.126	0.122	0.125	4,382,000	538,130	0.1228	5.000	4.880	5.040	4.880	5.000	109,550	4.9122	0.00%
2013-03-11	0	0.125	0.125	0.126	0.123	0.126	5,006,000	625,574	0.1250	5.000	5.000	5.040	4.920	5.040	125,150	4.9986	-2.34%
2013-03-08	0	0.128	0.126	0.128	0.128	0.132	556,000	71,634	0.1288	5.120	5.040	5.120	5.120	5.280	13,900	5.1535	0.00%
2013-03-07	0	0.128	0.128	0.130	0.128	0.128	1,080,000	138,240	0.1280	5.120	5.120	5.200	5.120	5.120	27,000	5.1200	-1.54%
2013-03-06	0	0.130	0.130	0.131	0.130	0.134	1,208,000	159,588	0.1321	5.200	5.200	5.240	5.200	5.360	30,200	5.2844	0.78%
2013-03-05	0	0.129	0.129	0.132	0.129	0.134	1,828,000	240,382	0.1315	5.160	5.160	5.280	5.160	5.360	45,700	5.2600	0.00%
2013-03-04	0	0.129	0.128	0.130	0.125	0.130	7,616,000	970,570	0.1274	5.160	5.120	5.200	5.000	5.200	190,400	5.0975	-3.73%
2013-03-01	0	0.134	0.130	0.134	0.134	0.134	986,000	132,124	0.1340	5.360	5.200	5.360	5.360	5.360	24,650	5.3600	0.00%
2013-02-28	0	0.134	0.133	0.134	0.130	0.135	3,248,000	431,748	0.1329	5.360	5.320	5.360	5.200	5.400	81,200	5.3171	3.08%
2013-02-27	0	0.130	0.130	0.131	0.128	0.132	1,834,000	238,744	0.1302	5.200	5.200	5.240	5.120	5.280	45,850	5.2071	2.36%
2013-02-26	0	0.127	0.126	0.130	0.127	0.130	4,524,000	579,444	0.1281	5.080	5.040	5.200	5.080	5.200	113,100	5.1233	-2.31%
2013-02-25	0	0.130	0.129	0.130	0.128	0.132	816,000	106,076	0.1300	5.200	5.160	5.200	5.120	5.280	20,400	5.1998	-0.76%
2013-02-22	0	0.131	0.128	0.133	0.128	0.134	5,228,000	676,664	0.1294	5.240	5.120	5.320	5.120	5.360	130,700	5.1772	-1.50%
2013-02-21	0	0.133	0.129	0.133	0.128	0.133	3,590,000	462,420	0.1288	5.320	5.160	5.320	5.120	5.320	89,750	5.1523	0.76%
2013-02-20	0	0.132	0.132	0.134	0.131	0.135	1,980,000	262,580	0.1326	5.280	5.280	5.360	5.240	5.400	49,500	5.3046	-2.22%
2013-02-19	0	0.135	0.133	0.135	0.131	0.135	530,000	70,978	0.1339	5.400	5.320	5.400	5.240	5.400	13,250	5.3568	1.50%
2013-02-18	0	0.133	0.133	0.135	0.132	0.134	1,462,000	194,664	0.1331	5.320	5.320	5.400	5.280	5.360	36,550	5.3260	-0.75%
2013-02-15	0	0.134	0.134	0.135	0.132	0.135	404,000	53,940	0.1335	5.360	5.360	5.400	5.280	5.400	10,100	5.3406	-0.74%
2013-02-14	0	0.135	0.133	0.135	0.130	0.136	1,758,000	236,790	0.1347	5.400	5.320	5.400	5.200	5.440	43,950	5.3877	4.65%
2013-02-08	0	0.129	0.129	0.132	0.128	0.139	12,232,000	1,636,506	0.1338	5.160	5.160	5.280	5.120	5.560	305,800	5.3516	-3.73%
2013-02-07	0	0.134	0.134	0.136	0.134	0.138	2,132,000	286,544	0.1344	5.360	5.360	5.440	5.360	5.520	53,300	5.3761	-2.90%
2013-02-06	0	0.138	0.135	0.138	0.133	0.140	1,440,000	196,016	0.1361	5.520	5.400	5.520	5.320	5.600	36,000	5.4449	2.22%
2013-02-05	0	0.135	0.134	0.136	0.133	0.136	3,766,000	506,968	0.1346	5.400	5.360	5.440	5.320	5.440	94,150	5.3847	-2.17%
2013-02-04	0	0.138	0.138	0.139	0.136	0.141	8,250,000	1,148,846	0.1393	5.520	5.520	5.560	5.440	5.640	206,250	5.5702	2.99%
2013-02-01	0	0.134	0.134	0.135	0.131	0.136	5,660,000	757,174	0.1338	5.360	5.360	5.400	5.240	5.440	141,500	5.3511	-0.74%
2013-01-31	0	0.135	0.133	0.137	0.134	0.137	4,224,000	574,668	0.1360	5.400	5.320	5.480	5.360	5.480	105,600	5.4419	0.00%
2013-01-30	0	0.135	0.134	0.138	0.131	0.140	4,178,000	571,434	0.1368	5.400	5.360	5.520	5.240	5.600	104,450	5.4709	-1.46%
2013-01-29	0	0.137	0.137	0.140	0.137	0.143	5,224,000	731,974	0.1401	5.480	5.480	5.600	5.480	5.720	130,600	5.6047	-2.84%
2013-01-28	0	0.141	0.136	0.141	0.138	0.143	7,194,000	1,002,684	0.1394	5.640	5.440	5.640	5.520	5.720	179,850	5.5751	1.44%
2013-01-25	0	0.139	0.135	0.140	0.131	0.140	8,260,000	1,113,832	0.1348	5.560	5.400	5.600	5.240	5.600	206,500	5.3939	3.73%
2013-01-24	0	0.134	0.134	0.135	0.133	0.143	20,814,000	2,822,742	0.1356	5.360	5.360	5.400	5.320	5.720	520,350	5.4247	-4.96%
2013-01-23	0	0.141	0.140	0.142	0.131	0.146	14,404,000	2,018,676	0.1401	5.640	5.600	5.680	5.240	5.840	360,100	5.6059	-2.76%
2013-01-22	0	0.145	0.145	0.146	0.144	0.151	9,390,000	1,382,732	0.1473	5.800	5.800	5.840	5.760	6.040	234,750	5.8902	-5.84%
2013-01-21	0	0.154	0.152	0.154	0.151	0.155	8,512,000	1,299,362	0.1527	6.160	6.080	6.160	6.040	6.200	212,800	6.1060	3.36%
2013-01-18	0	0.149	0.148	0.149	0.143	0.152	23,398,000	3,491,812	0.1492	5.960	5.920	5.960	5.720	6.080	584,950	5.9694	4.93%
2013-01-17	0	0.142	0.142	0.146	0.142	0.147	3,082,000	443,710	0.1440	5.680	5.680	5.840	5.680	5.880	77,050	5.7587	-2.74%
2013-01-16	0	0.146	0.145	0.146	0.142	0.146	4,442,000	637,414	0.1435	5.840	5.800	5.840	5.680	5.840	111,050	5.7399	1.39%
2013-01-15	0	0.144	0.144	0.146	0.141	0.146	8,186,000	1,180,542	0.1442	5.760	5.760	5.840	5.640	5.840	204,650	5.7686	-0.69%
2013-01-14	0	0.145	0.143	0.146	0.139	0.146	8,700,000	1,249,372	0.1436	5.800	5.720	5.840	5.560	5.840	217,500	5.7442	3.57%
2013-01-11	0	0.140	0.140	0.142	0.139	0.143	4,854,000	684,520	0.1410	5.600	5.600	5.680	5.560	5.720	121,350	5.6409	-4.11%
2013-01-10	0	0.146	0.145	0.147	0.143	0.148	12,912,000	1,884,912	0.1460	5.840	5.800	5.880	5.720	5.920	322,800	5.8393	0.00%
2013-01-09	0	0.146	0.144	0.146	0.135	0.150	14,632,000	2,098,160	0.1434	5.840	5.760	5.840	5.400	6.000	365,800	5.7358	5.04%
2013-01-08	0	0.139	0.139	0.142	0.138	0.143	4,753,094	665,145	0.1399	5.560	5.560	5.680	5.520	5.720	118,827	5.5976	-2.80%
2013-01-07	0	0.143	0.140	0.143	0.139	0.144	11,204,000	1,576,592	0.1407	5.720	5.600	5.720	5.560	5.760	280,100	5.6287	-0.69%
2013-01-04	0	0.144	0.141	0.144	0.121	0.150	24,392,000	3,352,262	0.1374	5.760	5.640	5.760	4.840	6.000	609,800	5.4973	-2.04%
2013-01-03	0	0.147	0.144	0.147	0.143	0.150	12,102,000	1,776,160	0.1468	5.880	5.760	5.880	5.720	6.000	302,550	5.8706	4.26%
2013-01-02	0	0.141	0.141	0.142	0.139	0.144	7,736,000	1,100,570	0.1423	5.640	5.640	5.680	5.560	5.760	193,400	5.6906	2.17%
2012-12-31	0	0.138	0.135	0.140	0.132	0.139	3,306,000	447,730	0.1354	5.520	5.400	5.600	5.280	5.560	82,650	5.4172	0.00%
2012-12-28	0	0.138	0.138	0.139	0.136	0.141	3,840,000	531,532	0.1384	5.520	5.520	5.560	5.440	5.640	96,000	5.5368	-2.13%
2012-12-27	0	0.141	0.138	0.141	0.138	0.143	6,934,000	969,438	0.1398	5.640	5.520	5.640	5.520	5.720	173,350	5.5924	-1.40%
2012-12-24	0	0.143	0.143	0.144	0.140	0.147	5,824,000	835,836	0.1435	5.720	5.720	5.760	5.600	5.880	145,600	5.7406	-0.69%
2012-12-21	0	0.144	0.142	0.143	0.140	0.148	29,866,000	4,279,470	0.1433	5.760	5.680	5.720	5.600	5.920	746,650	5.7316	-0.69%
2012-12-20	0	0.145	0.143	0.145	0.131	0.150	23,400,000	3,304,888	0.1412	5.800	5.720	5.800	5.240	6.000	585,000	5.6494	7.41%
2012-12-19	0	0.135	0.134	0.136	0.124	0.137	21,712,000	2,874,868	0.1324	5.400	5.360	5.440	4.960	5.480	542,800	5.2964	6.30%
2012-12-18	0	0.127	0.126	0.127	0.120	0.132	15,390,000	1,962,718	0.1275	5.080	5.040	5.080	4.800	5.280	384,750	5.1013	4.10%
2012-12-17	0	0.122	0.120	0.122	0.118	0.123	10,024,000	1,213,350	0.1210	4.880	4.800	4.880	4.720	4.920	250,600	4.8418	-0.81%
2012-12-14	0	0.123	0.120	0.123	0.119	0.128	16,595,000	2,023,832	0.1220	4.920	4.800	4.920	4.760	5.120	414,875	4.8782	-2.38%
2012-12-13	0	0.126	0.126	0.127	0.124	0.130	12,478,000	1,574,522	0.1262	5.040	5.040	5.080	4.960	5.200	311,950	5.0474	-3.82%
2012-12-12	0	0.131	0.130	0.131	0.125	0.133	13,428,000	1,724,596	0.1284	5.240	5.200	5.240	5.000	5.320	335,700	5.1373	-0.76%
2012-12-11	0	0.132	0.132	0.133	0.131	0.136	4,500,000	598,696	0.1330	5.280	5.280	5.320	5.240	5.440	112,500	5.3217	-2.94%
2012-12-10	0	0.136	0.132	0.136	0.131	0.137	6,530,000	868,642	0.1330	5.440	5.280	5.440	5.240	5.480	163,250	5.3209	-1.45%
2012-12-07	0	0.138	0.134	0.138	0.134	0.140	3,952,000	533,694	0.1350	5.520	5.360	5.520	5.360	5.600	98,800	5.4018	-0.72%
2012-12-06	0	0.139	0.138	0.139	0.135	0.145	5,098,000	706,058	0.1385	5.560	5.520	5.560	5.400	5.800	127,450	5.5399	1.46%
2012-12-05	0	0.137	0.137	0.139	0.132	0.137	950,000	128,258	0.1350	5.480	5.480	5.560	5.280	5.480	23,750	5.4003	0.74%
2012-12-04	0	0.136	0.135	0.136	0.130	0.136	4,646,000	615,168	0.1324	5.440	5.400	5.440	5.200	5.440	116,150	5.2963	1.49%
2012-12-03	0	0.134	0.131	0.134	0.123	0.140	9,586,000	1,269,000	0.1324	5.360	5.240	5.360	4.920	5.600	239,650	5.2952	-6.94%
2012-11-30	0	0.144	0.140	0.144	0.138	0.146	8,222,000	1,152,638	0.1402	5.760	5.600	5.760	5.520	5.840	205,550	5.6076	-1.37%
2012-11-29	0	0.146	0.142	0.146	0.140	0.153	6,806,000	977,928	0.1437	5.840	5.680	5.840	5.600	6.120	170,150	5.7474	-1.35%
2012-11-28	0	0.148	0.144	0.148	0.140	0.150	4,356,000	631,466	0.1450	5.920	5.760	5.920	5.600	6.000	108,900	5.7986	0.00%
2012-11-27	0	0.148	0.146	0.148	0.143	0.153	10,020,000	1,479,784	0.1477	5.920	5.840	5.920	5.720	6.120	250,500	5.9073	1.37%
2012-11-26	0	0.146	0.146	0.149	0.145	0.158	15,302,000	2,312,020	0.1511	5.840	5.840	5.960	5.800	6.320	382,550	6.0437	-3.31%
2012-11-23	0	0.151	0.150	0.151	0.140	0.152	13,200,000	1,943,892	0.1473	6.040	6.000	6.040	5.600	6.080	330,000	5.8906	6.34%
2012-11-22	0	0.142	0.142	0.143	0.132	0.143	22,000,000	3,061,336	0.1392	5.680	5.680	5.720	5.280	5.720	550,000	5.5661	7.58%
2012-11-21	0	0.132	0.130	0.132	0.125	0.132	8,398,000	1,084,048	0.1291	5.280	5.200	5.280	5.000	5.280	209,950	5.1634	1.54%
2012-11-20	0	0.130	0.127	0.130	0.125	0.136	18,376,000	2,356,074	0.1282	5.200	5.080	5.200	5.000	5.440	459,400	5.1286	0.78%
2012-11-19	0	0.129	0.128	0.133	0.127	0.142	20,494,000	2,658,254	0.1297	5.160	5.120	5.320	5.080	5.680	512,350	5.1884	-3.73%
2012-11-16	0	0.134	0.133	0.136	0.126	0.136	15,278,000	2,018,920	0.1321	5.360	5.320	5.440	5.040	5.440	381,950	5.2858	-1.47%
2012-11-15	0	0.136	0.134	0.138	0.134	0.145	18,860,000	2,622,708	0.1391	5.440	5.360	5.520	5.360	5.800	471,500	5.5625	-9.33%
2012-11-14	0	0.150	0.148	0.150	0.147	0.154	11,248,000	1,699,164	0.1511	6.000	5.920	6.000	5.880	6.160	281,200	6.0425	0.67%
2012-11-13	0	0.149	0.150	0.152	0.148	0.161	12,820,000	1,981,838	0.1546	5.960	6.000	6.080	5.920	6.440	320,500	6.1836	-8.02%
2012-11-12	0	0.162	0.160	0.162	0.158	0.165	13,970,000	2,253,512	0.1613	6.480	6.400	6.480	6.320	6.600	349,250	6.4524	4.52%
2012-11-09	0	0.155	0.155	0.156	0.150	0.160	14,026,000	2,178,198	0.1553	6.200	6.200	6.240	6.000	6.400	350,650	6.2119	3.33%
2012-11-08	0	0.150	0.148	0.152	0.149	0.170	31,848,000	5,078,492	0.1595	6.000	5.920	6.080	5.960	6.800	796,200	6.3784	-11.76%
2012-11-07	0	0.170	0.169	0.170	0.154	0.170	35,896,000	5,967,238	0.1662	6.800	6.760	6.800	6.160	6.800	897,400	6.6495	8.97%
2012-11-06	0	0.156	0.155	0.156	0.147	0.157	34,396,000	5,281,644	0.1536	6.240	6.200	6.240	5.880	6.280	859,900	6.1422	7.59%
2012-11-05	0	0.145	0.145	0.146	0.136	0.149	19,010,000	2,721,164	0.1431	5.800	5.800	5.840	5.440	5.960	475,250	5.7258	5.84%
2012-11-02	0	0.137	0.137	0.138	0.129	0.140	27,208,000	3,727,976	0.1370	5.480	5.480	5.520	5.160	5.600	680,200	5.4807	7.03%
2012-11-01	0	0.128	0.128	0.129	0.123	0.128	7,518,186	952,415	0.1267	5.120	5.120	5.160	4.920	5.120	187,955	5.0673	1.59%
2012-10-31	0	0.126	0.123	0.126	0.120	0.128	7,810,000	954,360	0.1222	5.040	4.920	5.040	4.800	5.120	195,250	4.8879	-0.79%
2012-10-30	0	0.127	0.127	0.128	0.119	0.128	16,698,000	2,062,124	0.1235	5.080	5.080	5.120	4.760	5.120	417,450	4.9398	10.43%
2012-10-29	0	0.115	0.115	0.119	0.115	0.115	1,180,000	135,700	0.1150	4.600	4.600	4.760	4.600	4.600	29,500	4.6000	0.00%
2012-10-26	0	0.115	0.115	0.118	0.115	0.118	2,068,000	239,580	0.1159	4.600	4.600	4.720	4.600	4.720	51,700	4.6340	-0.86%
2012-10-25	0	0.116	0.116	0.120	0.114	0.122	3,540,000	407,256	0.1150	4.640	4.640	4.800	4.560	4.880	88,500	4.6018	-3.33%
2012-10-24	0	0.120	0.118	0.122	0.115	0.120	3,180,000	374,470	0.1178	4.800	4.720	4.880	4.600	4.800	79,500	4.7103	1.69%
2012-10-22	0	0.118	0.118	0.119	0.115	0.119	788,000	93,520	0.1187	4.720	4.720	4.760	4.600	4.760	19,700	4.7472	-0.84%
2012-10-19	0	0.119	0.119	0.120	0.114	0.120	7,554,000	903,490	0.1196	4.760	4.760	4.800	4.560	4.800	188,850	4.7842	1.71%
2012-10-18	0	0.117	0.115	0.117	0.113	0.118	1,666,000	190,960	0.1146	4.680	4.600	4.680	4.520	4.720	41,650	4.5849	2.63%
2012-10-17	0	0.114	0.114	0.118	0.111	0.119	3,054,000	355,524	0.1164	4.560	4.560	4.720	4.440	4.760	76,350	4.6565	0.88%
2012-10-16	0	0.113	0.112	0.114	0.112	0.115	2,274,000	257,540	0.1133	4.520	4.480	4.560	4.480	4.600	56,850	4.5302	-1.74%
2012-10-15	0	0.115	0.114	0.116	0.115	0.120	4,350,000	505,818	0.1163	4.600	4.560	4.640	4.600	4.800	108,750	4.6512	-4.17%
2012-10-12	0	0.120	0.119	0.120	0.113	0.122	20,852,000	2,451,374	0.1176	4.800	4.760	4.800	4.520	4.880	521,300	4.7024	3.45%
2012-10-11	0	0.116	0.112	0.116	0.110	0.116	6,928,000	790,772	0.1141	4.640	4.480	4.640	4.400	4.640	173,200	4.5657	2.65%
2012-10-10	0	0.113	0.113	0.114	0.106	0.114	13,572,000	1,496,782	0.1103	4.520	4.520	4.560	4.240	4.560	339,300	4.4114	6.60%
2012-10-09	0	0.106	0.106	0.108	0.106	0.106	5,450,000	577,700	0.1060	4.240	4.240	4.320	4.240	4.240	136,250	4.2400	0.00%
2012-10-08	0	0.106	0.105	0.106	0.104	0.106	7,590,000	802,126	0.1057	4.240	4.200	4.240	4.160	4.240	189,750	4.2273	-0.93%
2012-10-05	0	0.107	0.107	0.109	0.104	0.109	9,616,000	1,018,886	0.1060	4.280	4.280	4.360	4.160	4.360	240,400	4.2383	-1.83%
2012-10-04	0	0.109	0.108	0.109	0.107	0.110	8,076,000	878,676	0.1088	4.360	4.320	4.360	4.280	4.400	201,900	4.3520	1.87%
2012-10-03	0	0.107	0.107	0.108	0.103	0.108	2,548,000	272,248	0.1068	4.280	4.280	4.320	4.120	4.320	63,700	4.2739	1.90%
2012-09-28	0	0.105	0.105	0.106	0.101	0.105	8,496,000	882,430	0.1039	4.200	4.200	4.240	4.040	4.200	212,400	4.1546	6.06%
2012-09-27	0	0.099	0.098	0.099	0.097	0.099	2,048,000	201,252	0.0983	3.960	3.920	3.960	3.880	3.960	51,200	3.9307	0.00%
2012-09-26	0	0.099	0.099	0.100	0.096	0.101	12,566,000	1,241,164	0.0988	3.960	3.960	4.000	3.840	4.040	314,150	3.9509	-2.94%
2012-09-25	0	0.102	0.100	0.102	0.100	0.102	192,000	19,366	0.1009	4.080	4.000	4.080	4.000	4.080	4,800	4.0346	0.00%
2012-09-24	0	0.102	0.102	0.103	0.100	0.103	8,294,000	841,622	0.1015	4.080	4.080	4.120	4.000	4.120	207,350	4.0589	0.99%
2012-09-21	0	0.101	0.101	0.104	0.100	0.103	2,904,000	293,844	0.1012	4.040	4.040	4.160	4.000	4.120	72,600	4.0474	1.00%
2012-09-20	0	0.100	0.100	0.101	0.099	0.105	34,514,000	3,503,250	0.1015	4.000	4.000	4.040	3.960	4.200	862,850	4.0601	-1.96%
2012-09-19	0	0.102	0.100	0.105	0.102	0.104	9,084,000	937,980	0.1033	4.080	4.000	4.200	4.080	4.160	227,100	4.1303	-0.97%
2012-09-18	0	0.103	0.103	0.105	0.100	0.105	3,140,000	323,114	0.1029	4.120	4.120	4.200	4.000	4.200	78,500	4.1161	-0.96%
2012-09-17	0	0.104	0.104	0.105	0.103	0.107	15,308,000	1,598,638	0.1044	4.160	4.160	4.200	4.120	4.280	382,700	4.1773	-0.95%
2012-09-14	0	0.105	0.104	0.107	0.100	0.105	12,134,000	1,243,438	0.1025	4.200	4.160	4.280	4.000	4.200	303,350	4.0990	5.00%
2012-09-13	0	0.100	0.100	0.102	0.100	0.101	7,950,000	800,958	0.1007	4.000	4.000	4.080	4.000	4.040	198,750	4.0300	-0.99%
2012-09-12	0	0.101	0.100	0.101	0.100	0.103	21,870,000	2,213,444	0.1012	4.040	4.000	4.040	4.000	4.120	546,750	4.0484	-0.98%
2012-09-11	0	0.102	0.100	0.102	0.099	0.109	27,050,000	2,865,850	0.1059	4.080	4.000	4.080	3.960	4.360	676,250	4.2379	-2.86%
2012-09-10	0	0.105	0.100	0.106	0.094	0.105	42,206,000	4,360,110	0.1033	4.200	4.000	4.240	3.760	4.200	1,055,150	4.1322	7.14%
2012-09-07	0	0.098	0.098	0.099	0.092	0.098	10,286,000	984,724	0.0957	3.920	3.920	3.960	3.680	3.920	257,150	3.8294	6.52%
2012-09-06	0	0.092	0.088	0.092	0.084	0.092	2,870,000	257,664	0.0898	3.680	3.520	3.680	3.360	3.680	71,750	3.5911	5.75%
2012-09-05	0	0.087	0.087	0.088	0.087	0.090	1,736,000	155,510	0.0896	3.480	3.480	3.520	3.480	3.600	43,400	3.5832	-3.33%
2012-09-04	0	0.090	0.089	0.091	0.085	0.090	4,508,000	397,394	0.0882	3.600	3.560	3.640	3.400	3.600	112,700	3.5261	4.65%
2012-09-03	0	0.086	0.086	0.087	0.086	0.086	666,000	57,276	0.0860	3.440	3.440	3.480	3.440	3.440	16,650	3.4400	1.18%
2012-08-31	0	0.085	0.083	0.085	0.084	0.086	1,800,000	152,700	0.0848	3.400	3.320	3.400	3.360	3.440	45,000	3.3933	1.19%
2012-08-30	0	0.084	0.083	0.084	0.084	0.086	2,184,000	183,596	0.0841	3.360	3.320	3.360	3.360	3.440	54,600	3.3626	-1.18%
2012-08-29	0	0.085	0.084	0.087	0.081	0.085	3,676,000	305,534	0.0831	3.400	3.360	3.480	3.240	3.400	91,900	3.3246	2.41%
2012-08-28	0	0.083	0.082	0.083	0.080	0.083	3,156,000	259,810	0.0823	3.320	3.280	3.320	3.200	3.320	78,900	3.2929	2.47%
2012-08-27	0	0.081	0.081	0.082	0.081	0.082	6,962,000	567,356	0.0815	3.240	3.240	3.280	3.240	3.280	174,050	3.2597	-1.22%
2012-08-24	0	0.082	0.082	0.085	0.081	0.087	5,364,000	441,326	0.0823	3.280	3.280	3.400	3.240	3.480	134,100	3.2910	-3.53%
2012-08-23	0	0.085	0.085	0.088	0.082	0.085	6,564,000	543,692	0.0828	3.400	3.400	3.520	3.280	3.400	164,100	3.3132	1.19%
2012-08-22	0	0.084	0.084	0.088	0.084	0.086	528,000	45,094	0.0854	3.360	3.360	3.520	3.360	3.440	13,200	3.4162	1.20%
2012-08-21	0	0.083	0.083	0.087	0.082	0.084	3,864,000	322,870	0.0836	3.320	3.320	3.480	3.280	3.360	96,600	3.3423	-1.19%
2012-08-20	0	0.084	0.084	0.087	0.084	0.088	1,900,000	160,240	0.0843	3.360	3.360	3.480	3.360	3.520	47,500	3.3735	-3.45%
2012-08-17	0	0.087	0.084	0.087	0.083	0.087	6,298,000	526,974	0.0837	3.480	3.360	3.480	3.320	3.480	157,450	3.3469	-1.14%
2012-08-16	0	0.088	0.087	0.088	0.085	0.088	3,128,000	267,656	0.0856	3.520	3.480	3.520	3.400	3.520	78,200	3.4227	1.15%
2012-08-15	0	0.087	0.086	0.087	0.085	0.088	14,458,000	1,244,978	0.0861	3.480	3.440	3.480	3.400	3.520	361,450	3.4444	-3.33%
2012-08-14	0	0.090	0.089	0.091	0.086	0.092	4,144,000	367,512	0.0887	3.600	3.560	3.640	3.440	3.680	103,600	3.5474	-1.10%
2012-08-13	0	0.091	0.091	0.092	0.087	0.092	1,592,000	143,510	0.0901	3.640	3.640	3.680	3.480	3.680	39,800	3.6058	0.00%
2012-08-10	0	0.091	0.087	0.091	0.085	0.091	15,422,000	1,331,558	0.0863	3.640	3.480	3.640	3.400	3.640	385,550	3.4537	3.41%
2012-08-09	0	0.088	0.088	0.092	0.088	0.090	8,124,000	722,942	0.0890	3.520	3.520	3.680	3.520	3.600	203,100	3.5595	-2.22%
2012-08-08	0	0.090	0.090	0.094	0.090	0.095	17,766,000	1,632,626	0.0919	3.600	3.600	3.760	3.600	3.800	444,150	3.6758	-6.25%
2012-08-07	0	0.096	0.091	0.096	0.091	0.096	3,454,000	320,964	0.0929	3.840	3.640	3.840	3.640	3.840	86,350	3.7170	1.05%
2012-08-06	0	0.095	0.093	0.095	0.092	0.099	7,528,000	703,550	0.0935	3.800	3.720	3.800	3.680	3.960	188,200	3.7383	0.00%
2012-08-03	0	0.095	0.093	0.095	0.093	0.098	6,738,000	634,746	0.0942	3.800	3.720	3.800	3.720	3.920	168,450	3.7682	-6.86%
2012-08-02	0	0.102	0.099	0.102	0.098	0.103	4,656,000	464,842	0.0998	4.080	3.960	4.080	3.920	4.120	116,400	3.9935	3.03%
2012-08-01	0	0.099	0.099	0.103	0.098	0.103	7,962,000	809,374	0.1017	3.960	3.960	4.120	3.920	4.120	199,050	4.0662	1.02%
2012-07-31	0	0.098	0.098	0.099	0.098	0.105	1,196,000	120,440	0.1007	3.920	3.920	3.960	3.920	4.200	29,900	4.0281	-1.01%
2012-07-30	0	0.099	0.099	0.100	0.098	0.109	21,246,000	2,186,286	0.1029	3.960	3.960	4.000	3.920	4.360	531,150	4.1161	-2.94%
2012-07-27	0	0.102	0.101	0.102	0.095	0.106	10,092,000	1,028,538	0.1019	4.080	4.040	4.080	3.800	4.240	252,300	4.0766	4.08%
2012-07-26	0	0.098	0.098	0.101	0.098	0.100	4,408,000	437,696	0.0993	3.920	3.920	4.040	3.920	4.000	110,200	3.9718	-4.85%
2012-07-25	0	0.103	0.100	0.103	0.097	0.105	9,302,000	932,700	0.1003	4.120	4.000	4.120	3.880	4.200	232,550	4.0108	0.00%
2012-07-24	0	0.103	0.101	0.103	0.096	0.117	64,850,000	6,936,046	0.1070	4.120	4.040	4.120	3.840	4.680	1,621,250	4.2782	5.10%
2012-07-23	0	0.098	0.096	0.098	0.086	0.099	24,614,000	2,310,666	0.0939	3.920	3.840	3.920	3.440	3.960	615,350	3.7550	10.11%
2012-07-20	0	0.089	0.087	0.089	0.075	0.089	38,600,000	3,323,684	0.0861	3.560	3.480	3.560	3.000	3.560	965,000	3.4442	12.66%
2012-07-19	0	0.079	0.079	0.083	0.079	0.081	690,000	54,990	0.0797	3.160	3.160	3.320	3.160	3.240	17,250	3.1878	-1.25%
2012-07-18	0	0.080	0.079	0.083	0.079	0.083	5,846,000	470,316	0.0805	3.200	3.160	3.320	3.160	3.320	146,150	3.2180	-2.44%
2012-07-17	0	0.082	0.082	0.084	0.082	0.087	8,414,000	703,746	0.0836	3.280	3.280	3.360	3.280	3.480	210,350	3.3456	-1.20%
2012-07-16	0	0.083	0.082	0.086	0.083	0.085	3,010,000	251,150	0.0834	3.320	3.280	3.440	3.320	3.400	75,250	3.3375	-2.35%
2012-07-13	0	0.085	0.085	0.087	0.083	0.090	3,932,000	336,400	0.0856	3.400	3.400	3.480	3.320	3.600	98,300	3.4222	-5.56%
2012-07-12	0	0.090	0.087	0.091	0.087	0.090	1,286,000	112,530	0.0875	3.600	3.480	3.640	3.480	3.600	32,150	3.5002	3.45%
2012-07-11	0	0.087	0.087	0.088	0.086	0.087	262,000	22,782	0.0870	3.480	3.480	3.520	3.440	3.480	6,550	3.4782	-1.14%
2012-07-10	0	0.088	0.086	0.088	0.085	0.088	3,220,000	275,380	0.0855	3.520	3.440	3.520	3.400	3.520	80,500	3.4209	-1.12%
2012-07-09	0	0.089	0.086	0.091	0.086	0.086	50,000	4,300	0.0860	3.560	3.440	3.640	3.440	3.440	1,250	3.4400	0.00%
2012-07-06	0	0.089	0.089	0.090	0.088	0.089	564,000	49,832	0.0884	3.560	3.560	3.600	3.520	3.560	14,100	3.5342	3.49%
2012-07-05	0	0.086	0.086	0.090	0.086	0.089	2,000,000	173,762	0.0869	3.440	3.440	3.600	3.440	3.560	50,000	3.4752	-5.49%
2012-07-04	0	0.091	0.088	0.091	0.088	0.092	1,206,000	106,488	0.0883	3.640	3.520	3.640	3.520	3.680	30,150	3.5319	3.41%
2012-07-03	0	0.088	0.088	0.091	0.088	0.094	4,300,000	390,370	0.0908	3.520	3.520	3.640	3.520	3.760	107,500	3.6313	-3.30%
2012-06-29	0	0.091	0.091	0.092	0.087	0.093	1,642,000	147,822	0.0900	3.640	3.640	3.680	3.480	3.720	41,050	3.6010	2.25%
2012-06-28	0	0.089	0.089	0.091	0.089	0.092	2,404,000	216,086	0.0899	3.560	3.560	3.640	3.560	3.680	60,100	3.5954	-2.20%
2012-06-27	0	0.091	0.090	0.093	0.090	0.093	1,262,000	114,668	0.0909	3.640	3.600	3.720	3.600	3.720	31,550	3.6345	1.11%
2012-06-26	0	0.090	0.089	0.090	0.089	0.091	5,140,000	462,590	0.0900	3.600	3.560	3.600	3.560	3.640	128,500	3.5999	-2.17%
2012-06-25	0	0.092	0.090	0.093	0.090	0.093	3,678,000	334,440	0.0909	3.680	3.600	3.720	3.600	3.720	91,950	3.6372	1.10%
2012-06-22	0	0.091	0.091	0.093	0.090	0.094	3,380,000	307,928	0.0911	3.640	3.640	3.720	3.600	3.760	84,500	3.6441	-1.09%
2012-06-21	0	0.092	0.092	0.094	0.092	0.095	2,620,000	243,074	0.0928	3.680	3.680	3.760	3.680	3.800	65,500	3.7111	-3.16%
2012-06-20	0	0.095	0.094	0.095	0.094	0.095	308,000	29,250	0.0950	3.800	3.760	3.800	3.760	3.800	7,700	3.7987	0.00%
2012-06-19	0	0.095	0.095	0.096	0.092	0.098	2,506,000	233,962	0.0934	3.800	3.800	3.840	3.680	3.920	62,650	3.7344	1.06%
2012-06-18	0	0.094	0.094	0.098	0.094	0.098	760,000	73,808	0.0971	3.760	3.760	3.920	3.760	3.920	19,000	3.8846	-1.05%
2012-06-15	0	0.095	0.095	0.097	0.092	0.095	10,660,000	996,488	0.0935	3.800	3.800	3.880	3.680	3.800	266,500	3.7392	0.00%
2012-06-14	0	0.095	0.095	0.096	0.092	0.098	1,172,000	110,992	0.0947	3.800	3.800	3.840	3.680	3.920	29,300	3.7881	-1.04%
2012-06-13	0	0.096	0.096	0.097	0.095	0.098	1,036,000	98,790	0.0954	3.840	3.840	3.880	3.800	3.920	25,900	3.8143	-2.04%
2012-06-12	0	0.098	0.096	0.098	0.098	0.098	222,000	21,756	0.0980	3.920	3.840	3.920	3.920	3.920	5,550	3.9200	0.00%
2012-06-11	0	0.098	0.098	0.100	0.092	0.104	5,338,000	528,712	0.0990	3.920	3.920	4.000	3.680	4.160	133,450	3.9619	0.00%
2012-06-08	0	0.098	0.095	0.098	0.091	0.099	11,987,600	1,174,224	0.0980	3.920	3.800	3.920	3.640	3.960	299,690	3.9181	4.26%
2012-06-07	0	0.094	0.094	0.098	0.091	0.099	4,250,000	418,616	0.0985	3.760	3.760	3.920	3.640	3.960	106,250	3.9399	-3.09%
2012-06-06	0	0.097	0.094	0.097	0.088	0.098	4,826,000	442,802	0.0918	3.880	3.760	3.880	3.520	3.920	120,650	3.6701	6.59%
2012-06-05	0	0.091	0.091	0.094	0.091	0.091	1,030,000	93,730	0.0910	3.640	3.640	3.760	3.640	3.640	25,750	3.6400	0.00%
2012-06-04	0	0.091	0.091	0.095	0.091	0.091	1,060,000	96,460	0.0910	3.640	3.640	3.800	3.640	3.640	26,500	3.6400	-3.19%
2012-06-01	0	0.094	0.094	0.095	0.091	0.095	1,942,000	181,628	0.0935	3.760	3.760	3.800	3.640	3.800	48,550	3.7411	0.00%
2012-05-31	0	0.094	0.091	0.095	0.090	0.100	5,798,000	542,104	0.0935	3.760	3.640	3.800	3.600	4.000	144,950	3.7399	-6.00%
2012-05-30	0	0.100	0.098	0.100	0.091	0.100	10,364,000	1,027,222	0.0991	4.000	3.920	4.000	3.640	4.000	259,100	3.9646	1.01%
2012-05-29	0	0.099	0.097	0.099	0.090	0.099	3,288,000	300,388	0.0914	3.960	3.880	3.960	3.600	3.960	82,200	3.6544	3.12%
2012-05-28	0	0.096	0.095	0.098	0.090	0.097	5,458,000	511,760	0.0938	3.840	3.800	3.920	3.600	3.880	136,450	3.7505	9.09%
2012-05-25	0	0.088	0.088	0.093	0.086	0.093	602,000	54,304	0.0902	3.520	3.520	3.720	3.440	3.720	15,050	3.6082	0.00%
2012-05-24	0	0.088	0.088	0.093	0.085	0.088	4,970,000	434,084	0.0873	3.520	3.520	3.720	3.400	3.520	124,250	3.4936	-3.30%
2012-05-23	0	0.091	0.088	0.094	0.082	0.093	34,688,000	2,990,874	0.0862	3.640	3.520	3.760	3.280	3.720	867,200	3.4489	-1.09%
2012-05-22	0	0.092	0.092	0.097	0.091	0.095	500,000	46,700	0.0934	3.680	3.680	3.880	3.640	3.800	12,500	3.7360	-4.17%
2012-05-21	0	0.096	0.093	0.096	0.096	0.098	1,326,000	129,326	0.0975	3.840	3.720	3.840	3.840	3.920	33,150	3.9012	-3.03%
2012-05-18	0	0.099	0.093	0.099	0.091	0.100	2,222,000	215,874	0.0972	3.960	3.720	3.960	3.640	4.000	55,550	3.8861	2.06%
2012-05-17	0	0.097	0.095	0.097	0.095	0.098	2,308,000	224,474	0.0973	3.880	3.800	3.880	3.800	3.920	57,700	3.8904	0.00%
2012-05-16	0	0.097	0.089	0.097	0.088	0.097	11,574,000	1,051,926	0.0909	3.880	3.560	3.880	3.520	3.880	289,350	3.6355	2.11%
2012-05-15	0	0.095	0.095	0.097	0.094	0.096	2,278,000	216,486	0.0950	3.800	3.800	3.880	3.760	3.840	56,950	3.8013	-5.00%
2012-05-14	0	0.100	0.097	0.101	0.095	0.101	7,120,000	705,468	0.0991	4.000	3.880	4.040	3.800	4.040	178,000	3.9633	5.26%
2012-05-11	0	0.095	0.095	0.097	0.094	0.095	3,658,000	344,158	0.0941	3.800	3.800	3.880	3.760	3.800	91,450	3.7633	1.06%
2012-05-10	0	0.094	0.094	0.096	0.094	0.098	5,208,000	499,750	0.0960	3.760	3.760	3.840	3.760	3.920	130,200	3.8383	-2.08%
2012-05-09	0	0.096	0.096	0.100	0.095	0.102	12,554,000	1,216,458	0.0969	3.840	3.840	4.000	3.800	4.080	313,850	3.8759	-3.03%
2012-05-08	0	0.099	0.099	0.100	0.097	0.102	5,396,000	540,956	0.1003	3.960	3.960	4.000	3.880	4.080	134,900	4.0101	2.06%
2012-05-07	0	0.097	0.097	0.098	0.090	0.098	9,092,000	847,962	0.0933	3.880	3.880	3.920	3.600	3.920	227,300	3.7306	1.04%
2012-05-04	0	0.096	0.096	0.099	0.095	0.096	272,000	26,072	0.0959	3.840	3.840	3.960	3.800	3.840	6,800	3.8341	0.00%
2012-05-03	0	0.096	0.096	0.100	0.093	0.100	4,272,000	413,702	0.0968	3.840	3.840	4.000	3.720	4.000	106,800	3.8736	-4.95%
2012-05-02	0	0.101	0.097	0.101	0.093	0.102	4,210,000	408,476	0.0970	4.040	3.880	4.040	3.720	4.080	105,250	3.8810	8.60%
2012-04-30	0	0.093	0.093	0.096	0.093	0.100	1,286,000	120,088	0.0934	3.720	3.720	3.840	3.720	4.000	32,150	3.7352	-3.12%
2012-04-27	0	0.096	0.094	0.096	0.094	0.098	166,000	16,036	0.0966	3.840	3.760	3.840	3.760	3.920	4,150	3.8641	1.05%
2012-04-26	0	0.095	0.094	0.095	0.095	0.098	1,700,000	163,100	0.0959	3.800	3.760	3.800	3.800	3.920	42,500	3.8376	1.06%
2012-04-25	0	0.094	0.094	0.096	0.089	0.096	3,072,000	287,912	0.0937	3.760	3.760	3.840	3.560	3.840	76,800	3.7489	6.82%
2012-04-24	0	0.088	0.088	0.095	0.088	0.097	6,374,000	586,100	0.0920	3.520	3.520	3.800	3.520	3.880	159,350	3.6781	-9.28%
2012-04-23	0	0.097	0.093	0.097	0.092	0.099	2,916,000	273,422	0.0938	3.880	3.720	3.880	3.680	3.960	72,900	3.7506	2.11%
2012-04-20	0	0.095	0.095	0.098	0.095	0.098	4,908,000	475,714	0.0969	3.800	3.800	3.920	3.800	3.920	122,700	3.8770	-3.06%
2012-04-19	0	0.098	0.098	0.102	0.098	0.106	826,000	82,564	0.1000	3.920	3.920	4.080	3.920	4.240	20,650	3.9983	1.03%
2012-04-18	0	0.097	0.097	0.098	0.095	0.103	6,786,000	670,246	0.0988	3.880	3.880	3.920	3.800	4.120	169,650	3.9508	-1.02%
2012-04-17	0	0.098	0.097	0.100	0.094	0.100	1,366,000	134,048	0.0981	3.920	3.880	4.000	3.760	4.000	34,150	3.9253	5.38%
2012-04-16	0	0.093	0.092	0.102	0.092	0.100	9,032,000	868,676	0.0962	3.720	3.680	4.080	3.680	4.000	225,800	3.8471	-7.00%
2012-04-13	0	0.100	0.100	0.101	0.099	0.101	2,702,000	272,402	0.1008	4.000	4.000	4.040	3.960	4.040	67,550	4.0326	-2.91%
2012-04-12	0	0.103	0.099	0.103	0.098	0.106	2,290,000	231,560	0.1011	4.120	3.960	4.120	3.920	4.240	57,250	4.0447	1.98%
2012-04-11	0	0.101	0.101	0.103	0.100	0.107	6,906,000	700,836	0.1015	4.040	4.040	4.120	4.000	4.280	172,650	4.0593	-4.72%
2012-04-10	0	0.106	0.106	0.108	0.097	0.107	11,630,000	1,218,662	0.1048	4.240	4.240	4.320	3.880	4.280	290,750	4.1914	8.16%
2012-04-05	0	0.098	0.098	0.103	0.097	0.098	482,000	47,084	0.0977	3.920	3.920	4.120	3.880	3.920	12,050	3.9074	0.00%
2012-04-03	0	0.098	0.098	0.103	0.097	0.104	1,330,000	131,470	0.0988	3.920	3.920	4.120	3.880	4.160	33,250	3.9540	1.03%
2012-04-02	0	0.097	0.097	0.102	0.096	0.097	118,000	11,394	0.0966	3.880	3.880	4.080	3.840	3.880	2,950	3.8624	-3.96%
2012-03-30	0	0.101	0.099	0.101	0.096	0.102	3,356,000	335,638	0.1000	4.040	3.960	4.040	3.840	4.080	83,900	4.0005	5.21%
2012-03-29	0	0.096	0.096	0.098	0.088	0.101	1,444,000	143,860	0.0996	3.840	3.840	3.920	3.520	4.040	36,100	3.9850	0.00%
2012-03-28	0	0.096	0.096	0.098	0.087	0.102	3,530,000	338,412	0.0959	3.840	3.840	3.920	3.480	4.080	88,250	3.8347	-4.95%
2012-03-27	0	0.101	0.101	0.102	0.100	0.108	4,138,000	425,910	0.1029	4.040	4.040	4.080	4.000	4.320	103,450	4.1171	1.00%
2012-03-26	0	0.100	0.100	0.101	0.100	0.101	10,592,000	1,062,000	0.1003	4.000	4.000	4.040	4.000	4.040	264,800	4.0106	-0.99%
2012-03-23	0	0.101	0.101	0.104	0.100	0.108	1,964,000	197,374	0.1005	4.040	4.040	4.160	4.000	4.320	49,100	4.0198	-6.48%
2012-03-22	0	0.108	0.102	0.108	0.101	0.109	1,778,000	180,634	0.1016	4.320	4.080	4.320	4.040	4.360	44,450	4.0638	6.93%
2012-03-21	0	0.101	0.101	0.102	0.101	0.104	3,928,000	403,220	0.1027	4.040	4.040	4.080	4.040	4.160	98,200	4.1061	-3.81%
2012-03-20	0	0.105	0.105	0.106	0.103	0.106	1,634,000	171,738	0.1051	4.200	4.200	4.240	4.120	4.240	40,850	4.2041	-2.78%
2012-03-19	0	0.108	0.106	0.112	0.100	0.113	12,888,000	1,387,100	0.1076	4.320	4.240	4.480	4.000	4.520	322,200	4.3051	2.86%
2012-03-16	0	0.105	0.105	0.107	0.103	0.105	402,000	42,152	0.1049	4.200	4.200	4.280	4.120	4.200	10,050	4.1942	-2.78%
2012-03-15	0	0.108	0.106	0.108	0.106	0.110	4,364,000	465,686	0.1067	4.320	4.240	4.320	4.240	4.400	109,100	4.2684	0.93%
2012-03-14	0	0.107	0.108	0.113	0.105	0.114	18,284,000	1,942,598	0.1062	4.280	4.320	4.520	4.200	4.560	457,100	4.2498	-0.93%
2012-03-13	0	0.108	0.109	0.113	0.108	0.110	2,026,000	221,018	0.1091	4.320	4.360	4.520	4.320	4.400	50,650	4.3636	0.00%
2012-03-12	0	0.108	0.108	0.111	0.105	0.113	1,572,000	170,882	0.1087	4.320	4.320	4.440	4.200	4.520	39,300	4.3481	-4.42%
2012-03-09	0	0.113	0.112	0.113	0.101	0.116	10,574,000	1,168,118	0.1105	4.520	4.480	4.520	4.040	4.640	264,350	4.4188	11.88%
2012-03-08	0	0.101	0.101	0.103	0.101	0.101	104,000	10,504	0.1010	4.040	4.040	4.120	4.040	4.040	2,600	4.0400	0.00%
2012-03-07	0	0.101	0.102	0.104	0.097	0.105	3,214,000	322,286	0.1003	4.040	4.080	4.160	3.880	4.200	80,350	4.0110	0.00%
2012-03-06	0	0.101	0.101	0.103	0.100	0.103	4,476,000	454,034	0.1014	4.040	4.040	4.120	4.000	4.120	111,900	4.0575	-5.61%
2012-03-05	0	0.107	0.105	0.107	0.103	0.107	9,184,000	970,310	0.1057	4.280	4.200	4.280	4.120	4.280	229,600	4.2261	-1.83%
2012-03-02	0	0.109	0.106	0.109	0.105	0.118	10,300,000	1,140,504	0.1107	4.360	4.240	4.360	4.200	4.720	257,500	4.4291	-6.84%
2012-03-01	0	0.117	0.116	0.117	0.111	0.118	584,000	67,528	0.1156	4.680	4.640	4.680	4.440	4.720	14,600	4.6252	0.00%
2012-02-29	0	0.117	0.117	0.119	0.117	0.120	1,806,000	215,530	0.1193	4.680	4.680	4.760	4.680	4.800	45,150	4.7736	-1.68%
2012-02-28	0	0.119	0.117	0.119	0.117	0.120	2,582,000	305,554	0.1183	4.760	4.680	4.760	4.680	4.800	64,550	4.7336	1.71%
2012-02-27	0	0.117	0.117	0.119	0.117	0.120	3,462,000	410,566	0.1186	4.680	4.680	4.760	4.680	4.800	86,550	4.7437	-1.68%
2012-02-24	0	0.119	0.118	0.119	0.117	0.122	6,144,000	736,588	0.1199	4.760	4.720	4.760	4.680	4.880	153,600	4.7955	-1.65%
2012-02-23	0	0.121	0.121	0.123	0.119	0.123	2,730,000	326,860	0.1197	4.840	4.840	4.920	4.760	4.920	68,250	4.7892	0.83%
2012-02-22	0	0.120	0.120	0.122	0.120	0.123	4,628,000	562,816	0.1216	4.800	4.800	4.880	4.800	4.920	115,700	4.8644	0.84%
2012-02-21	0	0.119	0.119	0.121	0.117	0.123	5,492,000	662,834	0.1207	4.760	4.760	4.840	4.680	4.920	137,300	4.8276	0.00%
2012-02-20	0	0.119	0.119	0.120	0.117	0.123	4,944,000	597,562	0.1209	4.760	4.760	4.800	4.680	4.920	123,600	4.8346	2.59%
2012-02-17	0	0.116	0.116	0.118	0.116	0.118	4,408,000	514,246	0.1167	4.640	4.640	4.720	4.640	4.720	110,200	4.6665	-1.69%
2012-02-16	0	0.118	0.117	0.118	0.114	0.120	10,308,000	1,204,750	0.1169	4.720	4.680	4.720	4.560	4.800	257,700	4.6750	-3.28%
2012-02-15	0	0.122	0.121	0.122	0.116	0.122	6,414,000	766,096	0.1194	4.880	4.840	4.880	4.640	4.880	160,350	4.7776	5.17%
2012-02-14	0	0.116	0.116	0.117	0.115	0.125	15,990,000	1,920,062	0.1201	4.640	4.640	4.680	4.600	5.000	399,750	4.8032	-7.20%
2012-02-13	0	0.125	0.125	0.128	0.120	0.129	22,614,000	2,851,192	0.1261	5.000	5.000	5.120	4.800	5.160	565,350	5.0432	0.81%
2012-02-10	0	0.124	0.122	0.124	0.118	0.135	60,550,000	7,663,608	0.1266	4.960	4.880	4.960	4.720	5.400	1,513,750	5.0627	5.08%
2012-02-09	0	0.118	0.118	0.120	0.103	0.122	63,398,001	7,380,146	0.1164	4.720	4.720	4.800	4.120	4.880	1,584,950	4.6564	11.32%
2012-02-08	0	0.106	0.106	0.107	0.101	0.108	15,318,000	1,629,786	0.1064	4.240	4.240	4.280	4.040	4.320	382,950	4.2559	1.92%
2012-02-07	0	0.104	0.104	0.105	0.100	0.108	19,464,000	2,017,642	0.1037	4.160	4.160	4.200	4.000	4.320	486,600	4.1464	0.00%
2012-02-06	0	0.104	0.104	0.105	0.095	0.109	47,626,000	4,953,836	0.1040	4.160	4.160	4.200	3.800	4.360	1,190,650	4.1606	9.47%
2012-02-03	0	0.095	0.095	0.097	0.087	0.098	22,070,000	2,051,260	0.0929	3.800	3.800	3.880	3.480	3.920	551,750	3.7177	4.40%
2012-02-02	0	0.091	0.090	0.091	0.087	0.091	9,500,000	841,600	0.0886	3.640	3.600	3.640	3.480	3.640	237,500	3.5436	2.25%
2012-02-01	0	0.089	0.087	0.089	0.086	0.089	4,204,000	371,018	0.0883	3.560	3.480	3.560	3.440	3.560	105,100	3.5301	0.00%
2012-01-31	0	0.089	0.086	0.089	0.086	0.089	7,310,000	635,620	0.0870	3.560	3.440	3.560	3.440	3.560	182,750	3.4781	1.14%
2012-01-30	0	0.088	0.088	0.089	0.087	0.090	2,832,000	250,190	0.0883	3.520	3.520	3.560	3.480	3.600	70,800	3.5338	-3.30%
2012-01-27	0	0.091	0.091	0.093	0.089	0.091	2,398,000	216,426	0.0903	3.640	3.640	3.720	3.560	3.640	59,950	3.6101	-1.09%
2012-01-26	0	0.092	0.092	0.093	0.091	0.092	2,070,000	188,790	0.0912	3.680	3.680	3.720	3.640	3.680	51,750	3.6481	1.10%
2012-01-20	0	0.091	0.090	0.091	0.086	0.091	4,104,000	369,798	0.0901	3.640	3.600	3.640	3.440	3.640	102,600	3.6043	4.60%
2012-01-19	0	0.087	0.087	0.088	0.086	0.088	3,164,000	274,278	0.0867	3.480	3.480	3.520	3.440	3.520	79,100	3.4675	-1.14%
2012-01-18	0	0.088	0.086	0.088	0.088	0.092	3,142,000	280,820	0.0894	3.520	3.440	3.520	3.520	3.680	78,550	3.5750	-2.22%
2012-01-17	0	0.090	0.089	0.090	0.086	0.090	4,036,000	354,058	0.0877	3.600	3.560	3.600	3.440	3.600	100,900	3.5090	1.12%
2012-01-16	0	0.089	0.088	0.089	0.085	0.089	4,696,000	405,798	0.0864	3.560	3.520	3.560	3.400	3.560	117,400	3.4565	-2.20%
2012-01-13	0	0.091	0.089	0.091	0.085	0.092	2,264,000	204,624	0.0904	3.640	3.560	3.640	3.400	3.680	56,600	3.6153	3.41%
2012-01-12	0	0.088	0.088	0.090	0.085	0.092	17,984,000	1,570,580	0.0873	3.520	3.520	3.600	3.400	3.680	449,600	3.4933	3.53%
2012-01-11	0	0.085	0.084	0.085	0.085	0.103	61,048,000	5,444,716	0.0892	3.400	3.360	3.400	3.400	4.120	1,526,200	3.5675	-15.84%
2012-01-10	0	0.101	0.097	0.101	0.096	0.101	6,212,000	602,834	0.0970	4.040	3.880	4.040	3.840	4.040	155,300	3.8817	4.12%
2012-01-09	0	0.097	0.096	0.101	0.096	0.102	9,016,000	870,692	0.0966	3.880	3.840	4.040	3.840	4.080	225,400	3.8629	-1.02%
2012-01-06	0	0.098	0.096	0.101	0.096	0.101	5,714,000	566,678	0.0992	3.920	3.840	4.040	3.840	4.040	142,850	3.9669	0.00%
2012-01-05	0	0.098	0.098	0.102	0.098	0.104	19,654,000	1,980,666	0.1008	3.920	3.920	4.080	3.920	4.160	491,350	4.0311	-5.77%
2012-01-04	0	0.104	0.104	0.105	0.101	0.105	5,830,000	608,498	0.1044	4.160	4.160	4.200	4.040	4.200	145,750	4.1749	4.00%
2012-01-03	0	0.100	0.100	0.102	0.100	0.104	15,148,000	1,534,786	0.1013	4.000	4.000	4.080	4.000	4.160	378,700	4.0528	-1.96%
2011-12-30	0	0.102	0.102	0.103	0.102	0.104	860,000	88,420	0.1028	4.080	4.080	4.120	4.080	4.160	21,500	4.1126	0.00%
2011-12-29	0	0.102	0.101	0.103	0.100	0.102	668,000	67,004	0.1003	4.080	4.040	4.120	4.000	4.080	16,700	4.0122	2.00%
2011-12-28	0	0.100	0.100	0.102	0.100	0.103	3,860,000	390,100	0.1011	4.000	4.000	4.080	4.000	4.120	96,500	4.0425	-0.99%
2011-12-23	0	0.101	0.101	0.104	0.101	0.103	2,738,000	280,206	0.1023	4.040	4.040	4.160	4.040	4.120	68,450	4.0936	-1.94%
2011-12-22	0	0.103	0.102	0.103	0.102	0.103	424,000	43,350	0.1022	4.120	4.080	4.120	4.080	4.120	10,600	4.0896	0.98%
2011-12-21	0	0.102	0.101	0.106	0.101	0.103	334,000	33,922	0.1016	4.080	4.040	4.240	4.040	4.120	8,350	4.0625	0.99%
2011-12-20	0	0.101	0.101	0.103	0.101	0.104	1,970,000	199,570	0.1013	4.040	4.040	4.120	4.040	4.160	49,250	4.0522	-0.98%
2011-12-19	0	0.102	0.101	0.102	0.098	0.103	384,000	37,828	0.0985	4.080	4.040	4.080	3.920	4.120	9,600	3.9404	-1.92%
2011-12-16	0	0.104	0.101	0.105	0.100	0.105	800,000	81,622	0.1020	4.160	4.040	4.200	4.000	4.200	20,000	4.0811	2.97%
2011-12-15	0	0.101	0.101	0.102	0.101	0.104	2,028,000	205,588	0.1014	4.040	4.040	4.080	4.040	4.160	50,700	4.0550	-0.98%
2011-12-14	0	0.102	0.102	0.107	0.101	0.103	2,220,000	226,204	0.1019	4.080	4.080	4.280	4.040	4.120	55,500	4.0757	0.00%
2011-12-13	0	0.102	0.102	0.104	0.100	0.105	13,090,000	1,314,918	0.1005	4.080	4.080	4.160	4.000	4.200	327,250	4.0181	-1.92%
2011-12-12	0	0.104	0.104	0.105	0.104	0.106	2,182,000	227,970	0.1045	4.160	4.160	4.200	4.160	4.240	54,550	4.1791	-1.89%
2011-12-09	0	0.106	0.105	0.106	0.105	0.106	2,284,000	241,040	0.1055	4.240	4.200	4.240	4.200	4.240	57,100	4.2214	0.95%
2011-12-08	0	0.105	0.105	0.107	0.103	0.107	2,736,000	287,580	0.1051	4.200	4.200	4.280	4.120	4.280	68,400	4.2044	-0.94%
2011-12-07	0	0.106	0.106	0.109	0.105	0.110	1,430,000	151,676	0.1061	4.240	4.240	4.360	4.200	4.400	35,750	4.2427	0.95%
2011-12-06	0	0.105	0.105	0.106	0.105	0.109	3,316,000	354,118	0.1068	4.200	4.200	4.240	4.200	4.360	82,900	4.2716	-3.67%
2011-12-05	0	0.109	0.109	0.110	0.106	0.110	8,390,000	910,172	0.1085	4.360	4.360	4.400	4.240	4.400	209,750	4.3393	-0.91%
2011-12-02	0	0.110	0.108	0.110	0.108	0.111	1,212,000	131,562	0.1085	4.400	4.320	4.400	4.320	4.440	30,300	4.3420	-0.90%
2011-12-01	0	0.111	0.110	0.111	0.105	0.112	23,333,513	2,549,102	0.1092	4.440	4.400	4.440	4.200	4.480	583,338	4.3699	8.82%
2011-11-30	0	0.102	0.101	0.102	0.101	0.111	40,752,000	4,288,472	0.1052	4.080	4.040	4.080	4.040	4.440	1,018,800	4.2093	-8.11%
2011-11-29	0	0.111	0.110	0.111	0.109	0.113	4,486,000	496,134	0.1106	4.440	4.400	4.440	4.360	4.520	112,150	4.4238	-0.89%
2011-11-28	0	0.112	0.111	0.112	0.105	0.117	4,848,000	538,988	0.1112	4.480	4.440	4.480	4.200	4.680	121,200	4.4471	4.67%
2011-11-25	0	0.107	0.107	0.108	0.105	0.108	1,122,000	119,702	0.1067	4.280	4.280	4.320	4.200	4.320	28,050	4.2675	-1.83%
2011-11-24	0	0.109	0.108	0.109	0.103	0.109	3,720,000	393,714	0.1058	4.360	4.320	4.360	4.120	4.360	93,000	4.2335	-0.91%
2011-11-23	0	0.110	0.107	0.111	0.106	0.116	8,526,000	914,980	0.1073	4.400	4.280	4.440	4.240	4.640	213,150	4.2927	2.80%
2011-11-22	0	0.107	0.106	0.107	0.106	0.114	4,854,000	522,718	0.1077	4.280	4.240	4.280	4.240	4.560	121,350	4.3075	-4.46%
2011-11-21	0	0.112	0.112	0.116	0.112	0.118	2,502,000	288,600	0.1153	4.480	4.480	4.640	4.480	4.720	62,550	4.6139	-5.88%
2011-11-18	0	0.119	0.115	0.119	0.113	0.120	3,614,000	423,644	0.1172	4.760	4.600	4.760	4.520	4.800	90,350	4.6889	-0.83%
2011-11-17	0	0.120	0.118	0.119	0.114	0.123	4,468,000	530,386	0.1187	4.800	4.720	4.760	4.560	4.920	111,700	4.7483	0.84%
2011-11-16	0	0.119	0.115	0.119	0.111	0.123	12,954,000	1,492,438	0.1152	4.760	4.600	4.760	4.440	4.920	323,850	4.6084	-3.25%
2011-11-15	0	0.123	0.122	0.124	0.117	0.128	13,088,001	1,574,900	0.1203	4.920	4.880	4.960	4.680	5.120	327,200	4.8133	-3.15%
2011-11-14	0	0.127	0.126	0.128	0.124	0.130	10,704,000	1,358,858	0.1269	5.080	5.040	5.120	4.960	5.200	267,600	5.0779	2.42%
2011-11-11	0	0.124	0.120	0.121	0.117	0.124	3,500,000	424,378	0.1213	4.960	4.800	4.840	4.680	4.960	87,500	4.8500	5.08%
2011-11-10	0	0.118	0.118	0.119	0.117	0.123	10,794,000	1,283,040	0.1189	4.720	4.720	4.760	4.680	4.920	269,850	4.7546	-7.09%
2011-11-09	0	0.127	0.127	0.130	0.127	0.134	11,772,000	1,536,570	0.1305	5.080	5.080	5.200	5.080	5.360	294,300	5.2211	-3.05%
2011-11-08	0	0.131	0.129	0.131	0.124	0.138	19,032,000	2,475,566	0.1301	5.240	5.160	5.240	4.960	5.520	475,800	5.2030	0.00%
2011-11-07	0	0.131	0.131	0.133	0.128	0.143	12,638,000	1,710,844	0.1354	5.240	5.240	5.320	5.120	5.720	315,950	5.4149	-1.50%
2011-11-04	0	0.133	0.132	0.134	0.128	0.146	160,296,000	22,227,666	0.1387	5.320	5.280	5.360	5.120	5.840	4,007,400	5.5467	7.26%
2011-11-03	0	0.124	0.123	0.124	0.108	0.129	61,622,000	7,537,882	0.1223	4.960	4.920	4.960	4.320	5.160	1,540,550	4.8930	12.73%
2011-11-02	0	0.110	0.110	0.111	0.106	0.111	15,050,000	1,623,744	0.1079	4.400	4.400	4.440	4.240	4.440	376,250	4.3156	0.00%
2011-11-01	0	0.110	0.109	0.110	0.105	0.110	8,036,000	868,668	0.1081	4.400	4.360	4.400	4.200	4.400	200,900	4.3239	0.00%
2011-10-31	0	0.110	0.110	0.111	0.107	0.116	19,194,000	2,121,464	0.1105	4.400	4.400	4.440	4.280	4.640	479,850	4.4211	-2.65%
2011-10-28	0	0.113	0.111	0.112	0.105	0.117	47,384,000	5,213,324	0.1100	4.520	4.440	4.480	4.200	4.680	1,184,600	4.4009	7.62%
2011-10-27	0	0.105	0.105	0.107	0.102	0.107	37,068,000	3,898,412	0.1052	4.200	4.200	4.280	4.080	4.280	926,700	4.2068	3.96%
2011-10-26	0	0.101	0.101	0.103	0.100	0.105	45,180,000	4,575,786	0.1013	4.040	4.040	4.120	4.000	4.200	1,129,500	4.0512	-1.94%
2011-10-25	0	0.103	0.103	0.104	0.101	0.111	32,896,600	3,483,144	0.1059	4.120	4.120	4.160	4.040	4.440	822,415	4.2353	-2.83%
2011-10-24	0	0.106	0.105	0.106	0.100	0.115	29,170,600	3,096,892	0.1062	4.240	4.200	4.240	4.000	4.600	729,265	4.2466	4.95%
2011-10-21	0	0.101	0.100	0.102	0.100	0.105	17,016,000	1,724,664	0.1014	4.040	4.000	4.080	4.000	4.200	425,400	4.0542	-3.81%
2011-10-20	0	0.105	0.105	0.106	0.105	0.108	4,320,000	460,034	0.1065	4.200	4.200	4.240	4.200	4.320	108,000	4.2596	-2.78%
2011-10-19	0	0.108	0.108	0.109	0.108	0.113	5,088,000	555,808	0.1092	4.320	4.320	4.360	4.320	4.520	127,200	4.3696	0.00%
2011-10-18	0	0.108	0.107	0.108	0.107	0.110	6,290,000	682,094	0.1084	4.320	4.280	4.320	4.280	4.400	157,250	4.3376	-2.70%
2011-10-17	0	0.111	0.111	0.112	0.111	0.115	17,264,000	1,947,112	0.1128	4.440	4.440	4.480	4.440	4.600	431,600	4.5114	0.91%
2011-10-14	0	0.110	0.110	0.111	0.110	0.120	8,050,000	896,742	0.1114	4.400	4.400	4.440	4.400	4.800	201,250	4.4559	-5.98%
2011-10-13	0	0.117	0.116	0.117	0.110	0.132	15,474,000	1,810,074	0.1170	4.680	4.640	4.680	4.400	5.280	386,850	4.6790	9.35%
2011-10-12	0	0.107	0.106	0.107	0.104	0.112	16,636,000	1,780,200	0.1070	4.280	4.240	4.280	4.160	4.480	415,900	4.2804	0.00%
2011-10-11	0	0.107	0.108	0.109	0.106	0.109	3,706,000	398,114	0.1074	4.280	4.320	4.360	4.240	4.360	92,650	4.2970	5.94%
2011-10-10	0	0.101	0.101	0.104	0.100	0.107	14,542,000	1,484,964	0.1021	4.040	4.040	4.160	4.000	4.280	363,550	4.0846	-2.88%
2011-10-07	0	0.104	0.103	0.106	0.103	0.113	3,772,000	397,266	0.1053	4.160	4.120	4.240	4.120	4.520	94,300	4.2128	-0.95%
2011-10-06	0	0.105	0.105	0.110	0.104	0.115	10,732,000	1,145,352	0.1067	4.200	4.200	4.400	4.160	4.600	268,300	4.2689	0.00%
2011-10-04	0	0.105	0.104	0.105	0.103	0.111	3,704,000	395,226	0.1067	4.200	4.160	4.200	4.120	4.440	92,600	4.2681	-0.94%
2011-10-03	0	0.106	0.106	0.113	0.101	0.114	2,604,000	280,204	0.1076	4.240	4.240	4.520	4.040	4.560	65,100	4.3042	-3.64%
2011-09-30	0	0.110	0.103	0.110	0.102	0.110	4,106,000	441,462	0.1075	4.400	4.120	4.400	4.080	4.400	102,650	4.3007	1.85%
2011-09-28	0	0.108	0.108	0.113	0.105	0.108	1,626,000	175,158	0.1077	4.320	4.320	4.520	4.200	4.320	40,650	4.3089	4.85%
2011-09-27	0	0.103	0.102	0.103	0.100	0.106	4,392,000	456,794	0.1040	4.120	4.080	4.120	4.000	4.240	109,800	4.1602	1.98%
2011-09-26	0	0.101	0.101	0.102	0.100	0.114	5,922,000	618,764	0.1045	4.040	4.040	4.080	4.000	4.560	148,050	4.1794	-12.17%
2011-09-23	0	0.115	0.115	0.116	0.105	0.119	3,916,000	447,180	0.1142	4.600	4.600	4.640	4.200	4.760	97,900	4.5677	-7.26%
2011-09-22	0	0.124	0.124	0.128	0.124	0.137	3,598,000	452,202	0.1257	4.960	4.960	5.120	4.960	5.480	89,950	5.0273	-5.34%
2011-09-21	0	0.131	0.131	0.133	0.131	0.135	1,786,000	236,502	0.1324	5.240	5.240	5.320	5.240	5.400	44,650	5.2968	-2.96%
2011-09-20	0	0.135	0.135	0.136	0.132	0.136	1,242,000	165,244	0.1330	5.400	5.400	5.440	5.280	5.440	31,050	5.3219	-1.46%
2011-09-19	0	0.137	0.137	0.139	0.135	0.144	2,716,000	374,482	0.1379	5.480	5.480	5.560	5.400	5.760	67,900	5.5152	-4.86%
2011-09-16	0	0.144	0.146	0.147	0.138	0.146	3,336,000	470,240	0.1410	5.760	5.840	5.880	5.520	5.840	83,400	5.6384	2.86%
2011-09-15	0	0.140	0.136	0.141	0.132	0.150	2,936,000	407,656	0.1388	5.600	5.440	5.640	5.280	6.000	73,400	5.5539	4.48%
2011-09-14	0	0.134	0.133	0.134	0.126	0.141	2,016,000	270,976	0.1344	5.360	5.320	5.360	5.040	5.640	50,400	5.3765	-6.29%
2011-09-12	0	0.143	0.140	0.143	0.138	0.144	968,000	135,092	0.1396	5.720	5.600	5.720	5.520	5.760	24,200	5.5823	-4.67%
2011-09-09	0	0.150	0.141	0.150	0.139	0.152	8,840,000	1,276,286	0.1444	6.000	5.640	6.000	5.560	6.080	221,000	5.7750	2.04%
2011-09-08	0	0.147	0.146	0.147	0.146	0.151	4,036,000	602,072	0.1492	5.880	5.840	5.880	5.840	6.040	100,900	5.9670	-0.68%
2011-09-07	0	0.148	0.148	0.150	0.147	0.151	6,970,000	1,048,458	0.1504	5.920	5.920	6.000	5.880	6.040	174,250	6.0170	-1.33%
2011-09-06	0	0.150	0.149	0.152	0.149	0.152	9,818,000	1,479,878	0.1507	6.000	5.960	6.080	5.960	6.080	245,450	6.0292	-0.66%
2011-09-05	0	0.151	0.150	0.151	0.149	0.154	12,132,000	1,832,920	0.1511	6.040	6.000	6.040	5.960	6.160	303,300	6.0433	-3.21%
2011-09-02	0	0.156	0.155	0.156	0.148	0.156	23,782,000	3,650,440	0.1535	6.240	6.200	6.240	5.920	6.240	594,550	6.1398	4.00%
2011-09-01	0	0.150	0.150	0.155	0.148	0.155	20,148,000	3,073,018	0.1525	6.000	6.000	6.200	5.920	6.200	503,700	6.1009	-0.66%
2011-08-31	0	0.151	0.150	0.151	0.148	0.152	13,138,000	1,975,520	0.1504	6.040	6.000	6.040	5.920	6.080	328,450	6.0147	0.67%
2011-08-30	0	0.150	0.150	0.152	0.147	0.155	8,640,000	1,307,164	0.1513	6.000	6.000	6.080	5.880	6.200	216,000	6.0517	-3.23%
2011-08-29	0	0.155	0.151	0.155	0.151	0.155	4,784,000	732,604	0.1531	6.200	6.040	6.200	6.040	6.200	119,600	6.1255	1.31%
2011-08-26	0	0.153	0.152	0.155	0.147	0.156	7,096,000	1,095,442	0.1544	6.120	6.080	6.200	5.880	6.240	177,400	6.1750	-1.92%
2011-08-25	0	0.156	0.156	0.159	0.154	0.165	11,702,000	1,845,626	0.1577	6.240	6.240	6.360	6.160	6.600	292,550	6.3088	3.31%
2011-08-24	0	0.151	0.149	0.151	0.149	0.163	39,234,000	6,113,886	0.1558	6.040	5.960	6.040	5.960	6.520	980,850	6.2333	-6.21%
2011-08-23	0	0.161	0.160	0.161	0.150	0.166	91,792,000	14,836,840	0.1616	6.440	6.400	6.440	6.000	6.640	2,294,800	6.4654	6.62%
2011-08-22	0	0.151	0.150	0.151	0.138	0.151	81,282,000	11,887,256	0.1462	6.040	6.000	6.040	5.520	6.040	2,032,050	5.8499	7.86%
2011-08-19	0	0.140	0.138	0.141	0.136	0.143	9,170,000	1,282,606	0.1399	5.600	5.520	5.640	5.440	5.720	229,250	5.5948	0.00%
2011-08-18	0	0.140	0.139	0.140	0.138	0.143	2,906,000	404,892	0.1393	5.600	5.560	5.600	5.520	5.720	72,650	5.5732	0.00%
2011-08-17	0	0.140	0.139	0.140	0.138	0.143	2,512,000	352,376	0.1403	5.600	5.560	5.600	5.520	5.720	62,800	5.6111	-0.71%
2011-08-16	0	0.141	0.140	0.141	0.139	0.141	5,644,000	790,062	0.1400	5.640	5.600	5.640	5.560	5.640	141,100	5.5993	2.17%
2011-08-15	0	0.138	0.138	0.141	0.135	0.141	3,950,000	552,500	0.1399	5.520	5.520	5.640	5.400	5.640	98,750	5.5949	-1.43%
2011-08-12	0	0.140	0.138	0.140	0.134	0.141	12,478,000	1,737,040	0.1392	5.600	5.520	5.600	5.360	5.640	311,950	5.5683	2.94%
2011-08-11	0	0.136	0.135	0.136	0.130	0.140	5,128,000	685,094	0.1336	5.440	5.400	5.440	5.200	5.600	128,200	5.3439	-2.16%
2011-08-10	0	0.139	0.138	0.139	0.132	0.142	14,810,000	2,056,694	0.1389	5.560	5.520	5.560	5.280	5.680	370,250	5.5549	5.30%
2011-08-09	0	0.132	0.132	0.134	0.124	0.135	10,526,000	1,379,880	0.1311	5.280	5.280	5.360	4.960	5.400	263,150	5.2437	-6.38%
2011-08-08	0	0.141	0.141	0.142	0.125	0.142	13,398,000	1,839,298	0.1373	5.640	5.640	5.680	5.000	5.680	334,950	5.4913	-0.70%
2011-08-05	0	0.142	0.140	0.142	0.130	0.148	11,850,000	1,685,758	0.1423	5.680	5.600	5.680	5.200	5.920	296,250	5.6903	-7.19%
2011-08-04	0	0.153	0.152	0.156	0.153	0.156	5,382,000	833,496	0.1549	6.120	6.080	6.240	6.120	6.240	134,550	6.1947	-1.29%
2011-08-03	0	0.155	0.155	0.157	0.150	0.162	15,092,000	2,354,502	0.1560	6.200	6.200	6.280	6.000	6.480	377,300	6.2404	-2.52%
2011-08-02	0	0.159	0.158	0.159	0.157	0.164	10,778,000	1,734,720	0.1610	6.360	6.320	6.360	6.280	6.560	269,450	6.4380	-3.05%
2011-08-01	0	0.164	0.163	0.164	0.163	0.168	11,072,000	1,831,012	0.1654	6.560	6.520	6.560	6.520	6.720	276,800	6.6149	2.50%
2011-07-29	0	0.160	0.159	0.161	0.155	0.162	7,976,000	1,266,506	0.1588	6.400	6.360	6.440	6.200	6.480	199,400	6.3516	1.91%
2011-07-28	0	0.157	0.156	0.157	0.155	0.161	10,528,000	1,677,072	0.1593	6.280	6.240	6.280	6.200	6.440	263,200	6.3719	-1.87%
2011-07-27	0	0.160	0.159	0.160	0.156	0.160	6,052,000	960,502	0.1587	6.400	6.360	6.400	6.240	6.400	151,300	6.3483	2.56%
2011-07-26	0	0.156	0.156	0.160	0.155	0.160	6,998,000	1,096,988	0.1568	6.240	6.240	6.400	6.200	6.400	174,950	6.2703	-3.11%
2011-07-25	0	0.161	0.160	0.161	0.156	0.162	7,562,000	1,200,248	0.1587	6.440	6.400	6.440	6.240	6.480	189,050	6.3488	-0.62%
2011-07-22	0	0.162	0.160	0.162	0.159	0.164	8,296,000	1,330,326	0.1604	6.480	6.400	6.480	6.360	6.560	207,400	6.4143	1.25%
2011-07-21	0	0.160	0.160	0.161	0.159	0.167	25,730,000	4,176,736	0.1623	6.400	6.400	6.440	6.360	6.680	643,250	6.4932	-4.19%
2011-07-20	0	0.167	0.165	0.166	0.160	0.169	13,544,000	2,257,002	0.1666	6.680	6.600	6.640	6.400	6.760	338,600	6.6657	4.37%
2011-07-19	0	0.160	0.160	0.161	0.159	0.162	2,266,000	362,656	0.1600	6.400	6.400	6.440	6.360	6.480	56,650	6.4017	0.00%
2011-07-18	0	0.160	0.159	0.160	0.156	0.167	72,762,000	11,619,380	0.1597	6.400	6.360	6.400	6.240	6.680	1,819,050	6.3876	-2.44%
2011-07-15	0	0.164	0.163	0.166	0.162	0.169	17,850,000	2,970,058	0.1664	6.560	6.520	6.640	6.480	6.760	446,250	6.6556	-2.38%
2011-07-14	0	0.168	0.167	0.168	0.164	0.170	31,948,000	5,345,830	0.1673	6.720	6.680	6.720	6.560	6.800	798,700	6.6932	-0.59%
2011-07-13	0	0.169	0.168	0.169	0.161	0.170	12,560,000	2,104,958	0.1676	6.760	6.720	6.760	6.440	6.800	314,000	6.7037	0.60%
2011-07-12	0	0.168	0.166	0.168	0.166	0.172	23,084,000	3,888,868	0.1685	6.720	6.640	6.720	6.640	6.880	577,100	6.7386	-1.75%
2011-07-11	0	0.171	0.171	0.172	0.170	0.173	18,936,000	3,232,166	0.1707	6.840	6.840	6.880	6.800	6.920	473,400	6.8276	0.59%
2011-07-08	0	0.170	0.169	0.170	0.168	0.176	4,570,000	782,118	0.1711	6.800	6.760	6.800	6.720	7.040	114,250	6.8457	-2.86%
2011-07-07	0	0.175	0.175	0.176	0.162	0.179	81,890,000	13,984,700	0.1708	7.000	7.000	7.040	6.480	7.160	2,047,250	6.8310	4.17%
2011-07-06	0	0.168	0.168	0.169	0.165	0.171	18,070,000	3,032,056	0.1678	6.720	6.720	6.760	6.600	6.840	451,750	6.7118	2.44%
2011-07-05	0	0.164	0.161	0.164	0.160	0.171	31,972,000	5,247,316	0.1641	6.560	6.440	6.560	6.400	6.840	799,300	6.5649	-1.80%
2011-07-04	0	0.167	0.166	0.168	0.165	0.180	37,376,000	6,328,660	0.1693	6.680	6.640	6.720	6.600	7.200	934,400	6.7730	-5.65%
2011-06-30	0	0.177	0.175	0.177	0.175	0.188	62,322,000	11,166,724	0.1792	7.080	7.000	7.080	7.000	7.520	1,558,050	7.1671	-6.84%
2011-06-29	0	0.190	0.187	0.190	0.184	0.194	3,212,000	606,412	0.1888	7.600	7.480	7.600	7.360	7.760	80,300	7.5518	0.00%
2011-06-28	0	0.190	0.189	0.190	0.185	0.197	6,316,000	1,199,448	0.1899	7.600	7.560	7.600	7.400	7.880	157,900	7.5963	-3.06%
2011-06-27	0	0.196	0.194	0.197	0.186	0.197	12,800,000	2,467,926	0.1928	7.840	7.760	7.880	7.440	7.880	320,000	7.7123	3.70%
2011-06-24	0	0.189	0.189	0.190	0.176	0.192	9,096,000	1,684,052	0.1851	7.560	7.560	7.600	7.040	7.680	227,400	7.4057	5.59%
2011-06-23	0	0.179	0.178	0.179	0.172	0.180	9,174,000	1,615,992	0.1761	7.160	7.120	7.160	6.880	7.200	229,350	7.0460	1.13%
2011-06-22	0	0.177	0.176	0.178	0.171	0.225	13,876,000	2,514,700	0.1812	7.080	7.040	7.120	6.840	9.000	346,900	7.2491	4.73%
2011-06-21	0	0.169	0.169	0.173	0.169	0.186	16,188,000	2,761,840	0.1706	6.760	6.760	6.920	6.760	7.440	404,700	6.8244	-5.06%
2011-06-20	0	0.178	0.172	0.179	0.169	0.179	6,200,000	1,058,514	0.1707	7.120	6.880	7.160	6.760	7.160	155,000	6.8291	2.30%
2011-06-17	0	0.174	0.169	0.176	0.168	0.179	20,304,000	3,441,034	0.1695	6.960	6.760	7.040	6.720	7.160	507,600	6.7790	-1.14%
2011-06-16	0	0.176	0.176	0.179	0.165	0.181	55,344,000	9,493,972	0.1715	7.040	7.040	7.160	6.600	7.240	1,383,600	6.8618	3.53%
2011-06-15	0	0.170	0.170	0.177	0.170	0.178	20,392,000	3,478,132	0.1706	6.800	6.800	7.080	6.800	7.120	509,800	6.8225	0.59%
2011-06-14	0	0.169	0.167	0.168	0.165	0.185	22,108,000	3,860,768	0.1746	6.760	6.680	6.720	6.600	7.400	552,700	6.9853	-7.65%
2011-06-13	0	0.183	0.181	0.183	0.176	0.200	24,320,000	4,393,320	0.1806	7.320	7.240	7.320	7.040	8.000	608,000	7.2259	-1.08%
2011-06-10	0	0.185	0.184	0.185	0.182	0.204	25,056,000	4,696,006	0.1874	7.400	7.360	7.400	7.280	8.160	626,400	7.4968	-7.50%
2011-06-09	0	0.200	0.199	0.203	0.199	0.215	11,918,000	2,429,242	0.2038	8.000	7.960	8.120	7.960	8.600	297,950	8.1532	-6.98%
2011-06-08	0	0.215	0.213	0.215	0.210	0.222	6,222,000	1,345,686	0.2163	8.600	8.520	8.600	8.400	8.880	155,550	8.6511	-3.15%
2011-06-07	0	0.222	0.220	0.223	0.220	0.226	8,506,000	1,882,738	0.2213	8.880	8.800	8.920	8.800	9.040	212,650	8.8537	-0.45%
2011-06-03	0	0.223	0.222	0.223	0.221	0.231	10,890,000	2,448,676	0.2249	8.920	8.880	8.920	8.840	9.240	272,250	8.9942	-3.04%
2011-06-02	0	0.230	0.230	0.234	0.230	0.235	4,320,000	996,266	0.2306	9.200	9.200	9.360	9.200	9.400	108,000	9.2247	-0.86%
2011-06-01	0	0.232	0.230	0.234	0.227	0.242	19,682,000	4,617,648	0.2346	9.280	9.200	9.360	9.080	9.680	492,050	9.3845	2.20%
2011-05-31	0	0.227	0.228	0.229	0.218	0.229	15,430,000	3,427,136	0.2221	9.080	9.120	9.160	8.720	9.160	385,750	8.8843	0.44%
2011-05-30	0	0.226	0.224	0.226	0.223	0.226	5,448,000	1,223,052	0.2245	9.040	8.960	9.040	8.920	9.040	136,200	8.9798	-0.88%
2011-05-27	0	0.228	0.226	0.228	0.224	0.230	8,124,000	1,835,814	0.2260	9.120	9.040	9.120	8.960	9.200	203,100	9.0390	0.88%
2011-05-26	0	0.226	0.225	0.226	0.224	0.226	6,348,000	1,430,376	0.2253	9.040	9.000	9.040	8.960	9.040	158,700	9.0131	-1.31%
2011-05-25	0	0.229	0.229	0.230	0.226	0.233	5,992,000	1,373,698	0.2293	9.160	9.160	9.200	9.040	9.320	149,800	9.1702	0.44%
2011-05-24	0	0.228	0.228	0.230	0.223	0.230	2,486,000	562,544	0.2263	9.120	9.120	9.200	8.920	9.200	62,150	9.0514	0.44%
2011-05-23	0	0.227	0.227	0.228	0.224	0.230	5,932,000	1,354,230	0.2283	9.080	9.080	9.120	8.960	9.200	148,300	9.1317	0.44%
2011-05-20	0	0.226	0.226	0.227	0.226	0.232	3,300,000	747,676	0.2266	9.040	9.040	9.080	9.040	9.280	82,500	9.0627	-1.74%
2011-05-19	0	0.230	0.227	0.230	0.225	0.233	6,292,000	1,438,362	0.2286	9.200	9.080	9.200	9.000	9.320	157,300	9.1441	2.22%
2011-05-18	0	0.225	0.225	0.230	0.223	0.233	13,792,000	3,174,014	0.2301	9.000	9.000	9.200	8.920	9.320	344,800	9.2054	1.35%
2011-05-17	0	0.222	0.219	0.222	0.219	0.235	47,717,167	10,841,710	0.2272	8.880	8.760	8.880	8.760	9.400	1,192,929	9.0883	-5.53%
2011-05-16	0	0.235	0.235	0.237	0.233	0.247	10,374,000	2,468,852	0.2380	9.400	9.400	9.480	9.320	9.880	259,350	9.5194	-5.62%
2011-05-13	0	0.249	0.247	0.248	0.227	0.250	10,576,000	2,539,168	0.2401	9.960	9.880	9.920	9.080	10.00	264,400	9.6035	5.51%
2011-05-12	0	0.236	0.235	0.236	0.227	0.255	27,788,000	6,609,618	0.2379	9.440	9.400	9.440	9.080	10.20	694,700	9.5143	-5.60%
2011-05-11	0	0.250	0.250	0.255	0.245	0.255	25,998,000	6,487,724	0.2495	10.00	10.00	10.20	9.800	10.20	649,950	9.9819	2.46%
2011-05-09	0	0.244	0.241	0.242	0.240	0.280	66,438,000	17,296,302	0.2603	9.760	9.640	9.680	9.600	11.20	1,660,950	10.413	-12.86%
2011-05-06	0	0.280	0.275	0.280	0.275	0.285	19,606,000	5,465,210	0.2788	11.20	11.00	11.20	11.00	11.40	490,150	11.150	-1.75%
2011-05-05	0	0.285	0.280	0.285	0.275	0.285	6,360,000	1,778,860	0.2797	11.40	11.20	11.40	11.00	11.40	159,000	11.188	1.79%
2011-05-04	0	0.280	0.280	0.285	0.275	0.280	8,278,000	2,303,170	0.2782	11.20	11.20	11.40	11.00	11.20	206,950	11.129	0.00%
2011-05-03	0	0.280	0.280	0.285	0.275	0.290	14,210,000	3,981,580	0.2802	11.20	11.20	11.40	11.00	11.60	355,250	11.208	-1.75%
2011-04-29	0	0.285	0.280	0.285	0.280	0.290	27,290,000	7,689,260	0.2818	11.40	11.20	11.40	11.20	11.60	682,250	11.270	-1.72%
2011-04-28	0	0.290	0.285	0.290	0.285	0.295	10,094,000	2,910,720	0.2884	11.60	11.40	11.60	11.40	11.80	252,350	11.534	0.00%
2011-04-27	0	0.290	0.285	0.290	0.280	0.305	36,008,000	10,335,270	0.2870	11.60	11.40	11.60	11.20	12.20	900,200	11.481	-3.33%
2011-04-26	0	0.300	0.295	0.300	0.300	0.320	18,724,000	5,731,040	0.3061	12.00	11.80	12.00	12.00	12.80	468,100	12.243	-4.76%
2011-04-21	0	0.315	0.315	0.320	0.315	0.335	28,110,000	9,096,500	0.3236	12.60	12.60	12.80	12.60	13.40	702,750	12.944	-3.08%
2011-04-20	0	0.325	0.320	0.325	0.315	0.325	7,550,000	2,425,190	0.3212	13.00	12.80	13.00	12.60	13.00	188,750	12.849	1.56%
2011-04-19	0	0.320	0.320	0.325	0.315	0.330	9,836,000	3,163,410	0.3216	12.80	12.80	13.00	12.60	13.20	245,900	12.865	-3.03%
2011-04-18	0	0.330	0.330	0.335	0.330	0.340	8,590,000	2,877,180	0.3349	13.20	13.20	13.40	13.20	13.60	214,750	13.398	-1.49%
2011-04-15	0	0.335	0.330	0.335	0.325	0.340	9,254,000	3,071,770	0.3319	13.40	13.20	13.40	13.00	13.60	231,350	13.278	1.52%
2011-04-14	0	0.330	0.330	0.335	0.330	0.340	12,240,000	4,086,240	0.3338	13.20	13.20	13.40	13.20	13.60	306,000	13.354	0.00%
2011-04-13	0	0.330	0.330	0.335	0.325	0.345	15,414,000	5,194,580	0.3370	13.20	13.20	13.40	13.00	13.80	385,350	13.480	-1.49%
2011-04-12	0	0.335	0.330	0.335	0.325	0.340	19,844,000	6,562,350	0.3307	13.40	13.20	13.40	13.00	13.60	496,100	13.228	-1.47%
2011-04-11	0	0.340	0.340	0.345	0.300	0.345	69,746,000	22,756,320	0.3263	13.60	13.60	13.80	12.00	13.80	1,743,650	13.051	13.33%
2011-04-08	0	0.300	0.295	0.300	0.290	0.300	9,887,000	2,922,150	0.2956	12.00	11.80	12.00	11.60	12.00	247,175	11.822	0.00%
2011-04-07	0	0.300	0.295	0.300	0.295	0.305	5,974,000	1,782,120	0.2983	12.00	11.80	12.00	11.80	12.20	149,350	11.933	0.00%
2011-04-06	0	0.300	0.300	0.305	0.290	0.310	14,908,000	4,500,480	0.3019	12.00	12.00	12.20	11.60	12.40	372,700	12.075	-4.76%
2011-04-04	0	0.315	0.310	0.315	0.280	0.315	27,586,000	8,083,400	0.2930	12.60	12.40	12.60	11.20	12.60	689,650	11.721	8.62%
2011-04-01	0	0.290	0.285	0.290	0.280	0.290	11,258,000	3,208,230	0.2850	11.60	11.40	11.60	11.20	11.60	281,450	11.399	1.75%
2011-03-31	0	0.285	0.285	0.290	0.285	0.290	7,334,000	2,109,290	0.2876	11.40	11.40	11.60	11.40	11.60	183,350	11.504	0.00%
2011-03-30	0	0.285	0.280	0.285	0.280	0.285	5,774,000	1,621,220	0.2808	11.40	11.20	11.40	11.20	11.40	144,350	11.231	1.79%
2011-03-29	0	0.280	0.275	0.280	0.280	0.285	7,324,000	2,060,560	0.2813	11.20	11.00	11.20	11.20	11.40	183,100	11.254	-1.75%
2011-03-28	0	0.285	0.275	0.285	0.275	0.285	9,596,000	2,695,430	0.2809	11.40	11.00	11.40	11.00	11.40	239,900	11.236	0.00%
2011-03-25	0	0.285	0.280	0.285	0.280	0.295	21,178,000	6,082,180	0.2872	11.40	11.20	11.40	11.20	11.80	529,450	11.488	-1.72%
2011-03-24	0	0.290	0.285	0.290	0.280	0.300	46,994,000	13,531,580	0.2879	11.60	11.40	11.60	11.20	12.00	1,174,850	11.518	-1.69%
2011-03-23	0	0.295	0.290	0.295	0.285	0.300	19,636,000	5,670,580	0.2888	11.80	11.60	11.80	11.40	12.00	490,900	11.551	-1.67%
2011-03-22	0	0.300	0.295	0.300	0.300	0.310	8,354,000	2,538,150	0.3038	12.00	11.80	12.00	12.00	12.40	208,850	12.153	-1.64%
2011-03-21	0	0.305	0.295	0.305	0.295	0.310	11,756,000	3,545,690	0.3016	12.20	11.80	12.20	11.80	12.40	293,900	12.064	1.67%
2011-03-18	0	0.300	0.295	0.300	0.285	0.305	21,482,000	6,377,320	0.2969	12.00	11.80	12.00	11.40	12.20	537,050	11.875	5.26%
2011-03-17	0	0.285	0.285	0.290	0.275	0.330	65,432,000	19,325,070	0.2953	11.40	11.40	11.60	11.00	13.20	1,635,800	11.814	-14.93%
2011-03-16	0	0.335	0.330	0.335	0.330	0.335	11,686,000	3,887,040	0.3326	13.40	13.20	13.40	13.20	13.40	292,150	13.305	3.08%
2011-03-15	0	0.325	0.325	0.330	0.320	0.340	25,712,000	8,407,640	0.3270	13.00	13.00	13.20	12.80	13.60	642,800	13.080	-4.41%
2011-03-14	0	0.340	0.340	0.345	0.335	0.355	20,326,000	6,983,540	0.3436	13.60	13.60	13.80	13.40	14.20	508,150	13.743	-4.23%
2011-03-11	0	0.355	0.350	0.355	0.355	0.370	12,902,000	4,633,680	0.3591	14.20	14.00	14.20	14.20	14.80	322,550	14.366	-4.05%
2011-03-10	0	0.370	0.365	0.370	0.360	0.370	7,414,000	2,706,340	0.3650	14.80	14.60	14.80	14.40	14.80	185,350	14.601	0.00%
2011-03-09	0	0.370	0.370	0.375	0.350	0.380	29,102,000	10,685,470	0.3672	14.80	14.80	15.00	14.00	15.20	727,550	14.687	7.25%
2011-03-08	0	0.345	0.345	0.350	0.340	0.350	5,418,000	1,860,290	0.3434	13.80	13.80	14.00	13.60	14.00	135,450	13.734	1.47%
2011-03-07	0	0.340	0.340	0.345	0.335	0.345	9,158,000	3,129,980	0.3418	13.60	13.60	13.80	13.40	13.80	228,950	13.671	0.00%
2011-03-04	0	0.340	0.335	0.340	0.320	0.360	34,100,000	11,506,670	0.3374	13.60	13.40	13.60	12.80	14.40	852,500	13.498	-1.45%
2011-03-03	0	0.345	0.345	0.350	0.330	0.360	31,898,000	11,076,390	0.3472	13.80	13.80	14.00	13.20	14.40	797,450	13.890	4.55%
2011-03-02	0	0.330	0.330	0.335	0.320	0.365	50,564,000	16,792,240	0.3321	13.20	13.20	13.40	12.80	14.60	1,264,100	13.284	-9.59%
2011-03-01	0	0.365	0.360	0.365	0.360	0.385	21,376,000	7,873,350	0.3683	14.60	14.40	14.60	14.40	15.40	534,400	14.733	-2.67%
2011-02-28	0	0.375	0.375	0.385	0.375	0.395	16,004,000	6,110,990	0.3818	15.00	15.00	15.40	15.00	15.80	400,100	15.274	-3.85%
2011-02-25	0	0.390	0.385	0.390	0.385	0.390	7,992,000	3,101,180	0.3880	15.60	15.40	15.60	15.40	15.60	199,800	15.521	1.30%
2011-02-24	0	0.385	0.380	0.385	0.375	0.400	16,892,000	6,572,330	0.3891	15.40	15.20	15.40	15.00	16.00	422,300	15.563	-3.75%
2011-02-23	0	0.400	0.395	0.400	0.395	0.410	20,272,000	8,100,120	0.3996	16.00	15.80	16.00	15.80	16.40	506,800	15.983	-2.44%
2011-02-22	0	0.410	0.410	0.415	0.405	0.420	11,726,000	4,829,590	0.4119	16.40	16.40	16.60	16.20	16.80	293,150	16.475	-2.38%
2011-02-21	0	0.420	0.420	0.425	0.420	0.435	14,758,000	6,285,720	0.4259	16.80	16.80	17.00	16.80	17.40	368,950	17.037	-2.33%
2011-02-18	0	0.430	0.425	0.430	0.410	0.435	11,248,000	4,749,780	0.4223	17.20	17.00	17.20	16.40	17.40	281,200	16.891	2.38%
2011-02-17	0	0.420	0.415	0.420	0.410	0.420	17,104,000	7,085,320	0.4142	16.80	16.60	16.80	16.40	16.80	427,600	16.570	1.20%
2011-02-16	0	0.415	0.415	0.420	0.415	0.430	10,424,000	4,397,770	0.4219	16.60	16.60	16.80	16.60	17.20	260,600	16.876	-3.49%
2011-02-15	0	0.430	0.425	0.430	0.420	0.430	6,606,000	2,791,190	0.4225	17.20	17.00	17.20	16.80	17.20	165,150	16.901	1.18%
2011-02-14	0	0.425	0.425	0.430	0.425	0.430	5,872,000	2,500,040	0.4258	17.00	17.00	17.20	17.00	17.20	146,800	17.030	0.00%
2011-02-11	0	0.425	0.425	0.430	0.425	0.430	4,996,000	2,133,660	0.4271	17.00	17.00	17.20	17.00	17.20	124,900	17.083	0.00%
2011-02-10	0	0.425	0.425	0.430	0.425	0.435	4,822,000	2,067,620	0.4288	17.00	17.00	17.20	17.00	17.40	120,550	17.152	-2.30%
2011-02-09	0	0.435	0.430	0.435	0.430	0.440	4,170,000	1,813,520	0.4349	17.40	17.20	17.40	17.20	17.60	104,250	17.396	-1.14%
2011-02-08	0	0.440	0.435	0.440	0.435	0.445	1,778,000	779,870	0.4386	17.60	17.40	17.60	17.40	17.80	44,450	17.545	0.00%
2011-02-07	0	0.440	0.435	0.440	0.440	0.445	1,640,000	722,770	0.4407	17.60	17.40	17.60	17.60	17.80	41,000	17.629	-1.12%
2011-02-02	0	0.445	0.440	0.445	0.435	0.445	2,160,000	945,780	0.4379	17.80	17.60	17.80	17.40	17.80	54,000	17.514	2.30%
2011-02-01	0	0.435	0.435	0.440	0.430	0.445	8,126,000	3,577,800	0.4403	17.40	17.40	17.60	17.20	17.80	203,150	17.612	1.16%
2011-01-31	0	0.430	0.430	0.435	0.425	0.440	5,130,000	2,210,050	0.4308	17.20	17.20	17.40	17.00	17.60	128,250	17.232	0.00%
2011-01-28	0	0.430	0.430	0.435	0.430	0.440	6,796,000	2,955,790	0.4349	17.20	17.20	17.40	17.20	17.60	169,900	17.397	-2.27%
2011-01-27	0	0.440	0.440	0.445	0.430	0.445	4,750,000	2,068,960	0.4356	17.60	17.60	17.80	17.20	17.80	118,750	17.423	1.15%
2011-01-26	0	0.435	0.430	0.435	0.430	0.445	17,502,000	7,562,830	0.4321	17.40	17.20	17.40	17.20	17.80	437,550	17.284	-1.14%
2011-01-25	0	0.440	0.440	0.445	0.440	0.445	3,621,000	1,602,855	0.4427	17.60	17.60	17.80	17.60	17.80	90,525	17.706	0.00%
2011-01-24	0	0.440	0.440	0.445	0.440	0.450	16,884,000	7,498,760	0.4441	17.60	17.60	17.80	17.60	18.00	422,100	17.765	-2.22%
2011-01-21	0	0.450	0.450	0.455	0.445	0.455	8,676,000	3,907,360	0.4504	18.00	18.00	18.20	17.80	18.20	216,900	18.015	-1.10%
2011-01-20	0	0.455	0.450	0.455	0.450	0.455	7,290,000	3,286,000	0.4508	18.20	18.00	18.20	18.00	18.20	182,250	18.030	0.00%
2011-01-19	0	0.455	0.455	0.460	0.450	0.460	9,505,000	4,316,350	0.4541	18.20	18.20	18.40	18.00	18.40	237,625	18.165	-1.09%
2011-01-18	0	0.460	0.460	0.465	0.455	0.470	19,450,000	8,996,110	0.4625	18.40	18.40	18.60	18.20	18.80	486,250	18.501	2.22%
2011-01-17	0	0.450	0.450	0.455	0.445	0.455	7,744,000	3,492,790	0.4510	18.00	18.00	18.20	17.80	18.20	193,600	18.041	0.00%
2011-01-14	0	0.450	0.445	0.455	0.440	0.450	15,692,000	6,994,080	0.4457	18.00	17.80	18.20	17.60	18.00	392,300	17.828	0.00%
2011-01-13	0	0.450	0.450	0.455	0.445	0.460	16,176,000	7,274,330	0.4497	18.00	18.00	18.20	17.80	18.40	404,400	17.988	-1.10%
2011-01-12	0	0.455	0.455	0.460	0.450	0.465	26,820,000	12,150,960	0.4531	18.20	18.20	18.40	18.00	18.60	670,500	18.122	-1.09%
2011-01-11	0	0.460	0.460	0.465	0.460	0.470	16,234,000	7,497,460	0.4618	18.40	18.40	18.60	18.40	18.80	405,850	18.473	-2.13%
2011-01-10	0	0.470	0.465	0.470	0.460	0.485	44,358,000	20,908,120	0.4713	18.80	18.60	18.80	18.40	19.40	1,108,950	18.854	2.17%
2011-01-07	0	0.460	0.460	0.465	0.460	0.470	10,834,000	5,028,990	0.4642	18.40	18.40	18.60	18.40	18.80	270,850	18.567	-1.08%
2011-01-06	0	0.465	0.465	0.470	0.460	0.475	13,592,000	6,359,210	0.4679	18.60	18.60	18.80	18.40	19.00	339,800	18.715	-1.06%
2011-01-05	0	0.470	0.470	0.475	0.455	0.475	24,414,000	11,306,520	0.4631	18.80	18.80	19.00	18.20	19.00	610,350	18.525	1.08%
2011-01-04	0	0.465	0.465	0.470	0.460	0.500	41,460,000	19,622,900	0.4733	18.60	18.60	18.80	18.40	20.00	1,036,500	18.932	-5.10%
2011-01-03	0	0.490	0.485	0.490	0.440	0.495	40,496,000	19,360,570	0.4781	19.60	19.40	19.60	17.60	19.80	1,012,400	19.123	12.64%
2010-12-31	0	0.435	0.435	0.450	0.430	0.460	13,584,000	6,089,900	0.4483	17.40	17.40	18.00	17.20	18.40	339,600	17.933	-5.43%
2010-12-30	0	0.460	0.455	0.460	0.460	0.470	5,292,000	2,449,720	0.4629	18.40	18.20	18.40	18.40	18.80	132,300	18.516	0.00%
2010-12-29	0	0.460	0.455	0.460	0.455	0.470	8,580,000	3,964,480	0.4621	18.40	18.20	18.40	18.20	18.80	214,500	18.482	2.22%
2010-12-28	0	0.450	0.450	0.455	0.450	0.470	28,446,000	12,947,580	0.4552	18.00	18.00	18.20	18.00	18.80	711,150	18.207	-3.23%
2010-12-24	0	0.465	0.465	0.470	0.460	0.490	22,622,000	10,658,640	0.4712	18.60	18.60	18.80	18.40	19.60	565,550	18.847	-4.12%
2010-12-23	0	0.485	0.475	0.485	0.465	0.500	38,162,000	18,485,480	0.4844	19.40	19.00	19.40	18.60	20.00	954,050	19.376	4.30%
2010-12-22	0	0.465	0.460	0.465	0.460	0.470	24,808,000	11,481,680	0.4628	18.60	18.40	18.60	18.40	18.80	620,200	18.513	-1.06%
2010-12-21	0	0.470	0.470	0.480	0.465	0.500	19,564,000	9,320,420	0.4764	18.80	18.80	19.20	18.60	20.00	489,100	19.056	-4.08%
2010-12-20	0	0.490	0.485	0.490	0.485	0.500	23,652,000	11,748,930	0.4967	19.60	19.40	19.60	19.40	20.00	591,300	19.870	-2.00%
2010-12-17	0	0.500	0.490	0.500	0.485	0.500	9,012,000	4,424,560	0.4910	20.00	19.60	20.00	19.40	20.00	225,300	19.639	1.01%
2010-12-16	0	0.495	0.495	0.500	0.490	0.500	11,542,000	5,716,550	0.4953	19.80	19.80	20.00	19.60	20.00	288,550	19.811	-1.00%
2010-12-15	0	0.500	0.500	0.510	0.485	0.510	21,072,000	10,431,000	0.4950	20.00	20.00	20.40	19.40	20.40	526,800	19.801	0.00%
2010-12-14	0	0.500	0.495	0.500	0.490	0.520	22,582,000	11,329,380	0.5017	20.00	19.80	20.00	19.60	20.80	564,550	20.068	-1.96%
2010-12-13	0	0.510	0.510	0.520	0.510	0.530	27,232,000	14,015,460	0.5147	20.40	20.40	20.80	20.40	21.20	680,800	20.587	0.00%
2010-12-10	0	0.510	0.510	0.520	0.480	0.520	37,346,000	18,832,540	0.5043	20.40	20.40	20.80	19.20	20.80	933,650	20.171	4.08%
2010-12-09	0	0.490	0.485	0.490	0.485	0.495	11,400,000	5,579,370	0.4894	19.60	19.40	19.60	19.40	19.80	285,000	19.577	0.00%
2010-12-08	0	0.490	0.490	0.495	0.485	0.500	8,434,000	4,133,670	0.4901	19.60	19.60	19.80	19.40	20.00	210,850	19.605	0.00%
2010-12-07	0	0.490	0.490	0.495	0.485	0.500	24,368,000	11,951,370	0.4905	19.60	19.60	19.80	19.40	20.00	609,200	19.618	-1.01%
2010-12-06	0	0.495	0.495	0.500	0.495	0.530	33,984,000	17,434,550	0.5130	19.80	19.80	20.00	19.80	21.20	849,600	20.521	-2.94%
2010-12-03	0	0.510	0.510	0.520	0.510	0.550	47,188,000	24,634,040	0.5220	20.40	20.40	20.80	20.40	22.00	1,179,700	20.882	-3.77%
2010-12-02	0	0.530	0.520	0.530	0.520	0.550	98,382,000	52,696,140	0.5356	21.20	20.80	21.20	20.80	22.00	2,459,550	21.425	0.00%
2010-12-01	0	0.530	0.530	0.540	0.470	0.540	234,078,000	120,903,070	0.5165	21.20	21.20	21.60	18.80	21.60	5,851,950	20.660	10.42%
2010-11-30	0	0.480	0.475	0.480	0.455	0.480	17,708,000	8,245,730	0.4656	19.20	19.00	19.20	18.20	19.20	442,700	18.626	2.13%
2010-11-29	0	0.470	0.465	0.470	0.465	0.490	24,044,000	11,459,580	0.4766	18.80	18.60	18.80	18.60	19.60	601,100	19.064	-1.05%
2010-11-26	0	0.475	0.475	0.480	0.450	0.490	42,072,000	19,892,140	0.4728	19.00	19.00	19.20	18.00	19.60	1,051,800	18.912	3.26%
2010-11-25	0	0.460	0.455	0.460	0.455	0.475	8,510,000	3,946,080	0.4637	18.40	18.20	18.40	18.20	19.00	212,750	18.548	-2.13%
2010-11-24	0	0.470	0.465	0.470	0.465	0.475	9,936,000	4,652,440	0.4682	18.80	18.60	18.80	18.60	19.00	248,400	18.730	1.08%
2010-11-23	0	0.465	0.460	0.465	0.465	0.495	29,178,000	13,876,220	0.4756	18.60	18.40	18.60	18.60	19.80	729,450	19.023	-7.00%
2010-11-22	0	0.500	0.495	0.500	0.480	0.510	13,228,000	6,537,610	0.4942	20.00	19.80	20.00	19.20	20.40	330,700	19.769	1.01%
2010-11-19	0	0.495	0.490	0.495	0.465	0.520	67,858,000	34,089,940	0.5024	19.80	19.60	19.80	18.60	20.80	1,696,450	20.095	1.02%
2010-11-18	0	0.490	0.485	0.490	0.470	0.510	85,856,000	42,184,600	0.4913	19.60	19.40	19.60	18.80	20.40	2,146,400	19.654	5.38%
2010-11-17	0	0.465	0.465	0.470	0.445	0.470	61,538,000	28,363,010	0.4609	18.60	18.60	18.80	17.80	18.80	1,538,450	18.436	4.49%
2010-11-16	0	0.445	0.440	0.445	0.420	0.450	31,592,000	13,905,850	0.4402	17.80	17.60	17.80	16.80	18.00	789,800	17.607	5.95%
2010-11-15	0	0.420	0.425	0.430	0.415	0.430	10,826,000	4,569,430	0.4221	16.80	17.00	17.20	16.60	17.20	270,650	16.883	1.20%
2010-11-12	0	0.415	0.415	0.420	0.410	0.430	27,228,000	11,466,380	0.4211	16.60	16.60	16.80	16.40	17.20	680,700	16.845	-3.49%
2010-11-11	0	0.430	0.425	0.430	0.415	0.435	18,106,000	7,726,880	0.4268	17.20	17.00	17.20	16.60	17.40	452,650	17.070	2.38%
2010-11-10	0	0.420	0.415	0.420	0.415	0.435	31,370,000	13,300,730	0.4240	16.80	16.60	16.80	16.60	17.40	784,250	16.960	-1.18%
2010-11-09	0	0.425	0.425	0.430	0.425	0.450	56,082,000	24,251,510	0.4324	17.00	17.00	17.20	17.00	18.00	1,402,050	17.297	-5.56%
2010-11-08	0	0.450	0.445	0.450	0.445	0.455	12,786,000	5,740,960	0.4490	18.00	17.80	18.00	17.80	18.20	319,650	17.960	0.00%
2010-11-05	0	0.450	0.445	0.450	0.440	0.455	15,680,000	7,037,600	0.4488	18.00	17.80	18.00	17.60	18.20	392,000	17.953	-1.10%
2010-11-04	0	0.455	0.450	0.455	0.435	0.455	19,990,000	8,852,980	0.4429	18.20	18.00	18.20	17.40	18.20	499,750	17.715	3.41%
2010-11-03	0	0.440	0.440	0.445	0.435	0.450	22,974,000	10,120,420	0.4405	17.60	17.60	17.80	17.40	18.00	574,350	17.621	0.00%
2010-11-02	0	0.440	0.440	0.445	0.440	0.470	43,492,000	19,538,560	0.4492	17.60	17.60	17.80	17.60	18.80	1,087,300	17.970	-5.38%
2010-11-01	0	0.465	0.460	0.465	0.450	0.470	38,322,000	17,488,160	0.4563	18.60	18.40	18.60	18.00	18.80	958,050	18.254	-2.11%
2010-10-29	0	0.475	0.470	0.475	0.465	0.475	11,230,000	5,301,110	0.4720	19.00	18.80	19.00	18.60	19.00	280,750	18.882	1.06%
2010-10-28	0	0.470	0.460	0.470	0.455	0.470	10,140,000	4,679,060	0.4614	18.80	18.40	18.80	18.20	18.80	253,500	18.458	2.17%
2010-10-27	0	0.460	0.460	0.465	0.455	0.470	12,556,000	5,802,720	0.4621	18.40	18.40	18.60	18.20	18.80	313,900	18.486	-2.13%
2010-10-26	0	0.470	0.470	0.475	0.460	0.480	7,312,000	3,450,010	0.4718	18.80	18.80	19.00	18.40	19.20	182,800	18.873	1.08%
2010-10-25	0	0.465	0.465	0.470	0.460	0.480	14,976,000	7,051,520	0.4709	18.60	18.60	18.80	18.40	19.20	374,400	18.834	-2.11%
2010-10-22	0	0.475	0.470	0.475	0.465	0.490	13,730,000	6,479,980	0.4720	19.00	18.80	19.00	18.60	19.60	343,250	18.878	-1.04%
2010-10-21	0	0.480	0.480	0.485	0.480	0.490	6,978,000	3,384,860	0.4851	19.20	19.20	19.40	19.20	19.60	174,450	19.403	0.00%
2010-10-20	0	0.480	0.480	0.485	0.470	0.485	16,714,000	7,983,650	0.4777	19.20	19.20	19.40	18.80	19.40	417,850	19.106	-2.04%
2010-10-19	0	0.490	0.485	0.490	0.475	0.490	26,194,000	12,669,690	0.4837	19.60	19.40	19.60	19.00	19.60	654,850	19.347	1.03%
2010-10-18	0	0.485	0.485	0.490	0.480	0.500	15,620,000	7,583,490	0.4855	19.40	19.40	19.60	19.20	20.00	390,500	19.420	-1.02%
2010-10-15	0	0.490	0.490	0.495	0.480	0.500	16,948,000	8,267,990	0.4878	19.60	19.60	19.80	19.20	20.00	423,700	19.514	-3.92%
2010-10-14	0	0.510	0.500	0.510	0.490	0.510	10,864,000	5,430,430	0.4999	20.40	20.00	20.40	19.60	20.40	271,600	19.994	2.00%
2010-10-13	0	0.500	0.500	0.510	0.490	0.520	27,412,000	13,824,500	0.5043	20.00	20.00	20.40	19.60	20.80	685,300	20.173	3.09%
2010-10-12	0	0.485	0.485	0.490	0.465	0.490	19,620,000	9,436,830	0.4810	19.40	19.40	19.60	18.60	19.60	490,500	19.239	1.04%
2010-10-11	0	0.480	0.480	0.485	0.455	0.490	46,012,000	21,727,450	0.4722	19.20	19.20	19.40	18.20	19.60	1,150,300	18.889	-1.03%
2010-10-08	0	0.485	0.480	0.485	0.480	0.495	37,950,000	18,431,820	0.4857	19.40	19.20	19.40	19.20	19.80	948,750	19.427	-2.02%
2010-10-07	0	0.495	0.495	0.500	0.490	0.500	14,584,000	7,219,410	0.4950	19.80	19.80	20.00	19.60	20.00	364,600	19.801	-1.00%
2010-10-06	0	0.500	0.500	0.510	0.500	0.520	19,158,000	9,631,980	0.5028	20.00	20.00	20.40	20.00	20.80	478,950	20.111	-1.96%
2010-10-05	0	0.510	0.510	0.520	0.500	0.530	23,710,000	12,103,100	0.5105	20.40	20.40	20.80	20.00	21.20	592,750	20.419	-3.77%
2010-10-04	0	0.530	0.520	0.530	0.510	0.540	21,942,000	11,508,080	0.5245	21.20	20.80	21.20	20.40	21.60	548,550	20.979	-1.85%
2010-09-30	0	0.540	0.530	0.540	0.530	0.550	20,128,000	10,795,620	0.5363	21.60	21.20	21.60	21.20	22.00	503,200	21.454	0.00%
2010-09-29	0	0.540	0.540	0.550	0.530	0.570	40,086,000	22,156,520	0.5527	21.60	21.60	22.00	21.20	22.80	1,002,150	22.109	-5.26%
2010-09-28	0	0.570	0.570	0.580	0.560	0.580	33,212,000	18,916,940	0.5696	22.80	22.80	23.20	22.40	23.20	830,300	22.783	0.00%
2010-09-27	0	0.570	0.560	0.570	0.540	0.570	76,680,000	42,428,520	0.5533	22.80	22.40	22.80	21.60	22.80	1,917,000	22.133	5.56%
2010-09-24	0	0.540	0.530	0.540	0.540	0.560	26,432,000	14,423,920	0.5457	21.60	21.20	21.60	21.60	22.40	660,800	21.828	1.89%
2010-09-22	0	0.530	0.530	0.550	0.530	0.560	35,150,000	19,234,940	0.5472	21.20	21.20	22.00	21.20	22.40	878,750	21.889	-1.85%
2010-09-21	0	0.540	0.540	0.550	0.510	0.550	87,244,000	46,877,460	0.5373	21.60	21.60	22.00	20.40	22.00	2,181,100	21.493	5.88%
2010-09-20	0	0.510	0.510	0.520	0.495	0.520	25,922,000	13,190,840	0.5089	20.40	20.40	20.80	19.80	20.80	648,050	20.355	3.03%
2010-09-17	0	0.495	0.495	0.500	0.490	0.510	18,496,000	9,223,520	0.4987	19.80	19.80	20.00	19.60	20.40	462,400	19.947	0.00%
2010-09-16	0	0.495	0.490	0.500	0.490	0.540	52,948,000	27,204,190	0.5138	19.80	19.60	20.00	19.60	21.60	1,323,700	20.552	-4.81%
2010-09-15	0	0.520	0.510	0.520	0.490	0.530	75,934,000	38,838,520	0.5115	20.80	20.40	20.80	19.60	21.20	1,898,350	20.459	6.12%
2010-09-14	0	0.490	0.485	0.490	0.435	0.500	129,644,000	61,628,610	0.4754	19.60	19.40	19.60	17.40	20.00	3,241,100	19.015	11.36%
2010-09-13	0	0.440	0.440	0.445	0.425	0.440	16,340,000	7,087,590	0.4338	17.60	17.60	17.80	17.00	17.60	408,500	17.350	2.33%
2010-09-10	0	0.430	0.425	0.430	0.420	0.435	8,516,000	3,648,570	0.4284	17.20	17.00	17.20	16.80	17.40	212,900	17.137	2.38%
2010-09-09	0	0.420	0.420	0.425	0.420	0.440	25,066,000	10,692,640	0.4266	16.80	16.80	17.00	16.80	17.60	626,650	17.063	-3.45%
2010-09-08	0	0.435	0.430	0.435	0.430	0.455	18,036,000	7,972,160	0.4420	17.40	17.20	17.40	17.20	18.20	450,900	17.681	-1.14%
2010-09-07	0	0.440	0.435	0.440	0.415	0.445	21,810,000	9,369,490	0.4296	17.60	17.40	17.60	16.60	17.80	545,250	17.184	4.76%
2010-09-06	0	0.420	0.420	0.425	0.420	0.430	13,494,000	5,727,180	0.4244	16.80	16.80	17.00	16.80	17.20	337,350	16.977	0.00%
2010-09-03	0	0.420	0.420	0.425	0.410	0.430	19,060,000	7,989,290	0.4192	16.80	16.80	17.00	16.40	17.20	476,500	16.767	1.20%
2010-09-02	0	0.415	0.415	0.420	0.410	0.430	21,944,000	9,118,110	0.4155	16.60	16.60	16.80	16.40	17.20	548,600	16.621	-2.35%
2010-09-01	0	0.425	0.420	0.425	0.420	0.435	5,876,000	2,508,420	0.4269	17.00	16.80	17.00	16.80	17.40	146,900	17.076	-1.16%
2010-08-31	0	0.430	0.425	0.430	0.415	0.435	16,282,000	6,936,060	0.4260	17.20	17.00	17.20	16.60	17.40	407,050	17.040	-2.27%
2010-08-30	0	0.440	0.435	0.445	0.435	0.455	14,210,000	6,301,520	0.4435	17.60	17.40	17.80	17.40	18.20	355,250	17.738	-2.22%
2010-08-27	0	0.450	0.445	0.450	0.425	0.455	31,206,000	13,738,860	0.4403	18.00	17.80	18.00	17.00	18.20	780,150	17.611	0.00%
2010-08-26	0	0.450	0.445	0.450	0.445	0.460	21,524,000	9,702,550	0.4508	18.00	17.80	18.00	17.80	18.40	538,100	18.031	1.12%
2010-08-25	0	0.445	0.445	0.450	0.435	0.455	27,736,000	12,280,460	0.4428	17.80	17.80	18.00	17.40	18.20	693,400	17.710	-1.11%
2010-08-24	0	0.450	0.445	0.450	0.410	0.455	96,176,000	42,223,830	0.4390	18.00	17.80	18.00	16.40	18.20	2,404,400	17.561	9.76%
2010-08-23	0	0.410	0.405	0.410	0.405	0.420	14,286,000	5,865,710	0.4106	16.40	16.20	16.40	16.20	16.80	357,150	16.424	1.23%
2010-08-20	0	0.405	0.405	0.410	0.405	0.415	9,022,000	3,698,070	0.4099	16.20	16.20	16.40	16.20	16.60	225,550	16.396	-1.22%
2010-08-19	0	0.410	0.405	0.410	0.405	0.415	12,044,000	4,928,250	0.4092	16.40	16.20	16.40	16.20	16.60	301,100	16.367	1.23%
2010-08-18	0	0.405	0.405	0.410	0.400	0.410	20,418,000	8,235,160	0.4033	16.20	16.20	16.40	16.00	16.40	510,450	16.133	0.00%
2010-08-17	0	0.405	0.405	0.410	0.400	0.410	14,498,000	5,854,040	0.4038	16.20	16.20	16.40	16.00	16.40	362,450	16.151	0.00%
2010-08-16	0	0.405	0.405	0.410	0.405	0.415	12,210,000	4,998,000	0.4093	16.20	16.20	16.40	16.20	16.60	305,250	16.373	-1.22%
2010-08-13	0	0.410	0.410	0.415	0.400	0.420	15,016,000	6,195,180	0.4126	16.40	16.40	16.60	16.00	16.80	375,400	16.503	2.50%
2010-08-12	0	0.400	0.400	0.405	0.395	0.410	15,168,000	6,066,620	0.4000	16.00	16.00	16.20	15.80	16.40	379,200	15.998	-1.23%
2010-08-11	0	0.405	0.400	0.405	0.400	0.410	11,226,000	4,536,580	0.4041	16.20	16.00	16.20	16.00	16.40	280,650	16.165	-1.22%
2010-08-10	0	0.410	0.405	0.410	0.405	0.420	16,948,000	6,977,320	0.4117	16.40	16.20	16.40	16.20	16.80	423,700	16.468	-1.20%
2010-08-09	0	0.415	0.410	0.415	0.410	0.420	17,374,000	7,216,840	0.4154	16.60	16.40	16.60	16.40	16.80	434,350	16.615	0.00%
2010-08-06	0	0.415	0.410	0.415	0.395	0.420	50,912,000	20,844,780	0.4094	16.60	16.40	16.60	15.80	16.80	1,272,800	16.377	3.75%
2010-08-05	0	0.400	0.395	0.400	0.395	0.405	16,378,750	6,538,240	0.3992	16.00	15.80	16.00	15.80	16.20	409,469	15.968	0.00%
2010-08-04	0	0.400	0.395	0.400	0.395	0.405	22,835,000	9,065,640	0.3970	16.00	15.80	16.00	15.80	16.20	570,875	15.880	0.00%
2010-08-03	0	0.400	0.395	0.400	0.400	0.410	27,772,000	11,189,370	0.4029	16.00	15.80	16.00	16.00	16.40	694,300	16.116	-2.44%
2010-08-02	0	0.410	0.405	0.410	0.400	0.410	17,548,000	7,121,110	0.4058	16.40	16.20	16.40	16.00	16.40	438,700	16.232	1.23%
2010-07-30	0	0.405	0.400	0.405	0.395	0.405	15,902,000	6,375,310	0.4009	16.20	16.00	16.20	15.80	16.20	397,550	16.036	0.00%
2010-07-29	0	0.405	0.400	0.405	0.395	0.410	26,890,000	10,812,940	0.4021	16.20	16.00	16.20	15.80	16.40	672,250	16.085	-1.22%
2010-07-28	0	0.410	0.405	0.410	0.405	0.415	6,420,000	2,633,080	0.4101	16.40	16.20	16.40	16.20	16.60	160,500	16.405	-1.20%
2010-07-27	0	0.415	0.415	0.420	0.410	0.425	23,724,000	9,896,940	0.4172	16.60	16.60	16.80	16.40	17.00	593,100	16.687	0.00%
2010-07-26	0	0.415	0.410	0.415	0.400	0.420	46,344,000	18,979,630	0.4095	16.60	16.40	16.60	16.00	16.80	1,158,600	16.382	5.06%
2010-07-23	0	0.395	0.390	0.395	0.390	0.400	29,270,000	11,589,450	0.3959	15.80	15.60	15.80	15.60	16.00	731,750	15.838	-1.25%
2010-07-22	0	0.400	0.395	0.400	0.390	0.405	31,358,000	12,461,340	0.3974	16.00	15.80	16.00	15.60	16.20	783,950	15.896	-1.23%
2010-07-21	0	0.405	0.400	0.405	0.395	0.420	83,844,000	33,833,140	0.4035	16.20	16.00	16.20	15.80	16.80	2,096,100	16.141	1.25%
2010-07-20	0	0.400	0.400	0.405	0.395	0.445	57,042,000	23,829,480	0.4178	16.00	16.00	16.20	15.80	17.80	1,426,050	16.710	-9.09%
2010-07-19	0	0.440	0.435	0.440	0.430	0.445	22,732,000	9,876,220	0.4345	17.60	17.40	17.60	17.20	17.80	568,300	17.379	-2.22%
2010-07-16	0	0.450	0.450	0.460	0.450	0.470	12,500,000	5,740,150	0.4592	18.00	18.00	18.40	18.00	18.80	312,500	18.368	-1.10%
2010-07-15	0	0.455	0.455	0.460	0.455	0.470	19,382,000	8,919,810	0.4602	18.20	18.20	18.40	18.20	18.80	484,550	18.408	-3.19%
2010-07-14	0	0.470	0.465	0.470	0.450	0.480	49,492,000	22,977,310	0.4643	18.80	18.60	18.80	18.00	19.20	1,237,300	18.571	4.44%
2010-07-13	0	0.450	0.450	0.455	0.440	0.460	21,242,000	9,554,950	0.4498	18.00	18.00	18.20	17.60	18.40	531,050	17.993	0.00%
2010-07-12	0	0.450	0.445	0.450	0.405	0.465	58,268,000	25,729,850	0.4416	18.00	17.80	18.00	16.20	18.60	1,456,700	17.663	7.14%
2010-07-09	0	0.420	0.415	0.420	0.400	0.420	31,124,000	12,808,880	0.4115	16.80	16.60	16.80	16.00	16.80	778,100	16.462	1.20%
2010-07-08	0	0.415	0.415	0.420	0.400	0.430	47,672,000	19,379,650	0.4065	16.60	16.60	16.80	16.00	17.20	1,191,800	16.261	-2.35%
2010-07-07	0	0.425	0.420	0.425	0.420	0.440	25,286,000	10,751,940	0.4252	17.00	16.80	17.00	16.80	17.60	632,150	17.009	-3.41%
2010-07-06	0	0.440	0.435	0.440	0.425	0.440	8,740,000	3,798,810	0.4346	17.60	17.40	17.60	17.00	17.60	218,500	17.386	2.33%
2010-07-05	0	0.430	0.425	0.435	0.425	0.450	27,014,000	11,673,990	0.4321	17.20	17.00	17.40	17.00	18.00	675,350	17.286	-4.44%
2010-07-02	0	0.450	0.445	0.450	0.445	0.465	19,666,000	8,813,770	0.4482	18.00	17.80	18.00	17.80	18.60	491,650	17.927	-2.17%
2010-06-30	0	0.460	0.450	0.460	0.440	0.460	18,483,814	8,345,938	0.4515	18.40	18.00	18.40	17.60	18.40	462,095	18.061	2.22%
2010-06-29	0	0.450	0.450	0.455	0.440	0.475	39,594,000	18,039,620	0.4556	18.00	18.00	18.20	17.60	19.00	989,850	18.225	-4.26%
2010-06-28	0	0.470	0.470	0.475	0.455	0.480	6,050,000	2,821,320	0.4663	18.80	18.80	19.00	18.20	19.20	151,250	18.653	-2.08%
2010-06-25	0	0.480	0.475	0.480	0.475	0.495	9,660,000	4,676,320	0.4841	19.20	19.00	19.20	19.00	19.80	241,500	19.364	-2.04%
2010-06-24	0	0.490	0.490	0.495	0.490	0.500	8,580,000	4,246,950	0.4950	19.60	19.60	19.80	19.60	20.00	214,500	19.799	-1.01%
2010-06-23	0	0.495	0.495	0.500	0.495	0.510	11,716,000	5,861,290	0.5003	19.80	19.80	20.00	19.80	20.40	292,900	20.011	-1.00%
2010-06-22	0	0.500	0.495	0.510	0.495	0.510	9,656,000	4,844,270	0.5017	20.00	19.80	20.40	19.80	20.40	241,400	20.067	-1.96%
2010-06-21	0	0.510	0.500	0.510	0.500	0.510	8,558,000	4,290,800	0.5014	20.40	20.00	20.40	20.00	20.40	213,950	20.055	2.00%
2010-06-18	0	0.500	0.495	0.500	0.495	0.510	16,536,000	8,260,950	0.4996	20.00	19.80	20.00	19.80	20.40	413,400	19.983	-1.96%
2010-06-17	0	0.510	0.495	0.510	0.490	0.520	10,640,000	5,389,750	0.5066	20.40	19.80	20.40	19.60	20.80	266,000	20.262	0.00%
2010-06-15	0	0.510	0.500	0.510	0.495	0.510	24,836,000	12,509,440	0.5037	20.40	20.00	20.40	19.80	20.40	620,900	20.147	2.00%
2010-06-14	0	0.500	0.500	0.510	0.475	0.510	43,476,000	21,673,870	0.4985	20.00	20.00	20.40	19.00	20.40	1,086,900	19.941	6.38%
2010-06-11	0	0.470	0.465	0.475	0.460	0.475	16,592,000	7,751,790	0.4672	18.80	18.60	19.00	18.40	19.00	414,800	18.688	3.30%
2010-06-10	0	0.455	0.455	0.460	0.455	0.460	10,546,000	4,818,540	0.4569	18.20	18.20	18.40	18.20	18.40	263,650	18.276	-2.15%
2010-06-09	0	0.465	0.460	0.465	0.450	0.470	17,070,000	7,854,220	0.4601	18.60	18.40	18.60	18.00	18.80	426,750	18.405	3.33%
2010-06-08	0	0.450	0.450	0.455	0.445	0.460	6,462,000	2,926,570	0.4529	18.00	18.00	18.20	17.80	18.40	161,550	18.116	-1.10%
2010-06-07	0	0.455	0.450	0.460	0.440	0.460	15,832,000	7,092,510	0.4480	18.20	18.00	18.40	17.60	18.40	395,800	17.919	-1.09%
2010-06-04	0	0.460	0.455	0.460	0.455	0.465	27,738,000	12,664,970	0.4566	18.40	18.20	18.40	18.20	18.60	693,450	18.264	-1.08%
2010-06-03	0	0.465	0.465	0.470	0.465	0.480	20,256,000	9,534,260	0.4707	18.60	18.60	18.80	18.60	19.20	506,400	18.828	0.00%
2010-06-02	0	0.465	0.460	0.465	0.455	0.480	27,404,000	12,732,420	0.4646	18.60	18.40	18.60	18.20	19.20	685,100	18.585	0.00%
2010-06-01	0	0.465	0.465	0.470	0.445	0.495	94,980,000	44,184,850	0.4652	18.60	18.60	18.80	17.80	19.80	2,374,500	18.608	-6.06%
2010-05-31	0	0.495	0.495	0.500	0.490	0.530	50,064,000	25,212,070	0.5036	19.80	19.80	20.00	19.60	21.20	1,251,600	20.144	-6.60%
2010-05-28	0	0.530	0.530	0.540	0.520	0.540	26,750,000	14,249,700	0.5327	21.20	21.20	21.60	20.80	21.60	668,750	21.308	0.00%
2010-05-27	0	0.530	0.520	0.530	0.510	0.530	13,778,000	7,188,540	0.5217	21.20	20.80	21.20	20.40	21.20	344,450	20.870	1.92%
2010-05-26	0	0.520	0.510	0.520	0.495	0.530	32,478,000	16,512,340	0.5084	20.80	20.40	20.80	19.80	21.20	811,950	20.337	4.00%
2010-05-25	0	0.500	0.495	0.500	0.495	0.530	44,396,000	22,238,390	0.5009	20.00	19.80	20.00	19.80	21.20	1,109,900	20.036	-5.66%
2010-05-24	0	0.530	0.520	0.530	0.520	0.540	28,412,000	14,962,200	0.5266	21.20	20.80	21.20	20.80	21.60	710,300	21.065	0.00%
2010-05-20	0	0.530	0.530	0.540	0.500	0.570	46,720,000	24,664,580	0.5279	21.20	21.20	21.60	20.00	22.80	1,168,000	21.117	-3.64%
2010-05-19	0	0.550	0.540	0.550	0.520	0.560	33,330,000	18,085,800	0.5426	22.00	21.60	22.00	20.80	22.40	833,250	21.705	3.77%
2010-05-18	0	0.530	0.520	0.530	0.520	0.540	7,289,750	3,837,515	0.5264	21.20	20.80	21.20	20.80	21.60	182,244	21.057	1.92%
2010-05-17	0	0.520	0.520	0.530	0.510	0.540	9,904,000	5,200,280	0.5251	20.80	20.80	21.20	20.40	21.60	247,600	21.003	-3.70%
2010-05-14	0	0.540	0.530	0.540	0.530	0.550	10,386,000	5,610,640	0.5402	21.60	21.20	21.60	21.20	22.00	259,650	21.608	0.00%
2010-05-13	0	0.540	0.530	0.540	0.520	0.540	16,484,000	8,710,340	0.5284	21.60	21.20	21.60	20.80	21.60	412,100	21.136	0.00%
2010-05-12	0	0.540	0.530	0.540	0.530	0.550	8,178,000	4,365,080	0.5338	21.60	21.20	21.60	21.20	22.00	204,450	21.350	0.00%
2010-05-11	0	0.540	0.540	0.550	0.540	0.570	29,509,000	16,305,990	0.5526	21.60	21.60	22.00	21.60	22.80	737,725	22.103	-1.82%
2010-05-10	0	0.550	0.540	0.550	0.530	0.570	30,274,000	16,669,980	0.5506	22.00	21.60	22.00	21.20	22.80	756,850	22.025	0.00%
2010-05-07	0	0.550	0.550	0.560	0.500	0.580	115,058,000	60,585,340	0.5266	22.00	22.00	22.40	20.00	23.20	2,876,450	21.063	1.85%
2010-05-06	0	0.540	0.530	0.540	0.530	0.560	61,885,000	33,723,450	0.5449	21.60	21.20	21.60	21.20	22.40	1,547,125	21.797	-3.57%
2010-05-05	0	0.560	0.550	0.560	0.540	0.600	111,982,000	63,192,520	0.5643	22.40	22.00	22.40	21.60	24.00	2,799,550	22.572	-8.20%
2010-05-04	0	0.610	0.600	0.610	0.600	0.640	50,780,000	31,183,500	0.6141	24.40	24.00	24.40	24.00	25.60	1,269,500	24.564	-3.17%
2010-05-03	0	0.630	0.620	0.630	0.620	0.650	29,130,000	18,402,360	0.6317	25.20	24.80	25.20	24.80	26.00	728,250	25.269	-3.08%
2010-04-30	0	0.650	0.650	0.660	0.650	0.690	28,006,000	18,532,640	0.6617	26.00	26.00	26.40	26.00	27.60	700,150	26.470	-2.99%
2010-04-29	0	0.670	0.660	0.670	0.670	0.690	34,664,000	23,417,120	0.6755	26.80	26.40	26.80	26.80	27.60	866,600	27.022	0.00%
2010-04-28	0	0.670	0.670	0.680	0.650	0.690	50,038,000	33,265,000	0.6648	26.80	26.80	27.20	26.00	27.60	1,250,950	26.592	0.00%
2010-04-27	0	0.670	0.660	0.670	0.640	0.680	44,640,000	29,667,440	0.6646	26.80	26.40	26.80	25.60	27.20	1,116,000	26.584	3.08%
2010-04-26	0	0.650	0.650	0.660	0.640	0.690	65,891,000	44,017,110	0.6680	26.00	26.00	26.40	25.60	27.60	1,647,275	26.721	-2.99%
2010-04-23	0	0.670	0.660	0.670	0.650	0.690	92,230,000	61,090,720	0.6624	26.80	26.40	26.80	26.00	27.60	2,305,750	26.495	-1.47%
2010-04-22	0	0.680	0.670	0.680	0.670	0.720	85,843,000	58,987,200	0.6872	27.20	26.80	27.20	26.80	28.80	2,146,075	27.486	-4.23%
2010-04-21	0	0.710	0.710	0.720	0.700	0.730	51,838,000	36,989,820	0.7136	28.40	28.40	28.80	28.00	29.20	1,295,950	28.543	-1.39%
2010-04-20	0	0.720	0.710	0.720	0.700	0.730	48,638,000	34,897,680	0.7175	28.80	28.40	28.80	28.00	29.20	1,215,950	28.700	1.41%
2010-04-19	0	0.710	0.710	0.720	0.700	0.740	52,628,000	37,754,140	0.7174	28.40	28.40	28.80	28.00	29.60	1,315,700	28.695	-4.05%
2010-04-16	0	0.740	0.730	0.740	0.720	0.760	50,280,000	37,368,160	0.7432	29.60	29.20	29.60	28.80	30.40	1,257,000	29.728	-1.33%
2010-04-15	0	0.750	0.750	0.760	0.720	0.780	118,866,000	88,932,420	0.7482	30.00	30.00	30.40	28.80	31.20	2,971,650	29.927	4.17%
2010-04-14	0	0.720	0.710	0.720	0.700	0.730	43,588,000	31,157,240	0.7148	28.80	28.40	28.80	28.00	29.20	1,089,700	28.592	0.00%
2010-04-13	0	0.720	0.710	0.720	0.680	0.750	137,504,000	97,375,920	0.7082	28.80	28.40	28.80	27.20	30.00	3,437,600	28.327	-1.37%
2010-04-12	0	0.730	0.730	0.740	0.730	0.790	121,809,000	91,406,220	0.7504	29.20	29.20	29.60	29.20	31.60	3,045,225	30.016	-6.41%
2010-04-09	0	0.780	0.770	0.780	0.770	0.790	66,930,000	52,184,120	0.7797	31.20	30.80	31.20	30.80	31.60	1,673,250	31.187	0.00%
2010-04-08	0	0.780	0.770	0.780	0.770	0.800	78,904,000	61,514,860	0.7796	31.20	30.80	31.20	30.80	32.00	1,972,600	31.185	-1.27%
2010-04-07	0	0.790	0.780	0.790	0.760	0.810	141,976,000	112,249,840	0.7906	31.60	31.20	31.60	30.40	32.40	3,549,400	31.625	3.95%
2010-04-01	0	0.760	0.750	0.760	0.730	0.770	136,236,000	102,604,080	0.7531	30.40	30.00	30.40	29.20	30.80	3,405,900	30.125	4.11%
2010-03-31	0	0.730	0.720	0.730	0.700	0.740	222,104,000	160,561,420	0.7229	29.20	28.80	29.20	28.00	29.60	5,552,600	28.916	5.80%
2010-03-30	0	0.690	0.680	0.690	0.680	0.700	44,588,000	30,841,620	0.6917	27.60	27.20	27.60	27.20	28.00	1,114,700	27.668	0.00%
2010-03-29	0	0.690	0.690	0.700	0.690	0.710	68,604,000	47,874,620	0.6978	27.60	27.60	28.00	27.60	28.40	1,715,100	27.914	0.00%
2010-03-26	0	0.690	0.690	0.700	0.670	0.710	54,008,000	37,423,360	0.6929	27.60	27.60	28.00	26.80	28.40	1,350,200	27.717	2.99%
2010-03-25	0	0.670	0.670	0.680	0.660	0.680	108,508,000	72,744,140	0.6704	26.80	26.80	27.20	26.40	27.20	2,712,700	26.816	-1.47%
2010-03-24	0	0.680	0.680	0.690	0.680	0.720	95,566,000	66,525,640	0.6961	27.20	27.20	27.60	27.20	28.80	2,389,150	27.845	-2.86%
2010-03-23	0	0.700	0.700	0.710	0.660	0.720	169,072,000	117,656,780	0.6959	28.00	28.00	28.40	26.40	28.80	4,226,800	27.836	4.48%
2010-03-22	0	0.670	0.660	0.670	0.660	0.690	70,872,000	47,667,040	0.6726	26.80	26.40	26.80	26.40	27.60	1,771,800	26.903	-1.47%
2010-03-19	0	0.680	0.680	0.690	0.660	0.690	42,134,000	28,419,900	0.6745	27.20	27.20	27.60	26.40	27.60	1,053,350	26.980	1.49%
2010-03-18	0	0.670	0.670	0.680	0.660	0.690	67,066,000	45,599,080	0.6799	26.80	26.80	27.20	26.40	27.60	1,676,650	27.197	-2.90%
2010-03-17	0	0.690	0.680	0.690	0.670	0.700	66,101,000	45,281,480	0.6850	27.60	27.20	27.60	26.80	28.00	1,652,525	27.401	2.99%
2010-03-16	0	0.670	0.670	0.680	0.660	0.730	207,426,000	144,960,760	0.6989	26.80	26.80	27.20	26.40	29.20	5,185,650	27.954	-1.47%
2010-03-15	0	0.680	0.670	0.680	0.650	0.710	123,790,000	83,661,990	0.6758	27.20	26.80	27.20	26.00	28.40	3,094,750	27.034	-4.23%
2010-03-12	0	0.710	0.700	0.710	0.690	0.720	141,758,000	99,880,820	0.7046	28.40	28.00	28.40	27.60	28.80	3,543,950	28.183	0.00%
2010-03-11	0	0.710	0.700	0.710	0.690	0.740	226,381,000	161,315,840	0.7126	28.40	28.00	28.40	27.60	29.60	5,659,525	28.503	1.43%
2010-03-10	0	0.700	0.690	0.700	0.650	0.700	173,003,000	117,441,940	0.6788	28.00	27.60	28.00	26.00	28.00	4,325,075	27.154	7.69%
2010-03-09	0	0.650	0.650	0.660	0.640	0.670	182,002,000	119,590,700	0.6571	26.00	26.00	26.40	25.60	26.80	4,550,050	26.283	0.00%
2010-03-08	0	0.650	0.640	0.650	0.600	0.650	203,508,000	128,763,920	0.6327	26.00	25.60	26.00	24.00	26.00	5,087,700	25.309	8.33%
2010-03-05	0	0.600	0.600	0.610	0.590	0.610	69,514,000	41,543,940	0.5976	24.00	24.00	24.40	23.60	24.40	1,737,850	23.905	0.00%
2010-03-04	0	0.600	0.590	0.600	0.580	0.620	130,872,000	78,676,560	0.6012	24.00	23.60	24.00	23.20	24.80	3,271,800	24.047	1.69%
2010-03-03	0	0.590	0.580	0.590	0.550	0.600	168,582,000	98,064,260	0.5817	23.60	23.20	23.60	22.00	24.00	4,214,550	23.268	7.27%
2010-03-02	0	0.550	0.550	0.560	0.530	0.560	61,728,000	34,025,900	0.5512	22.00	22.00	22.40	21.20	22.40	1,543,200	22.049	1.85%
2010-03-01	0	0.540	0.540	0.550	0.530	0.550	34,736,000	18,721,340	0.5390	21.60	21.60	22.00	21.20	22.00	868,400	21.558	0.00%
2010-02-26	0	0.540	0.530	0.540	0.520	0.540	26,050,000	13,906,220	0.5338	21.60	21.20	21.60	20.80	21.60	651,250	21.353	1.89%
2010-02-25	0	0.530	0.530	0.540	0.530	0.540	19,502,000	10,416,260	0.5341	21.20	21.20	21.60	21.20	21.60	487,550	21.364	-1.85%
2010-02-24	0	0.540	0.530	0.540	0.520	0.560	56,024,000	30,239,280	0.5398	21.60	21.20	21.60	20.80	22.40	1,400,600	21.590	1.89%
2010-02-23	0	0.530	0.520	0.530	0.510	0.540	26,761,000	14,069,770	0.5258	21.20	20.80	21.20	20.40	21.60	669,025	21.030	0.00%
2010-02-22	0	0.530	0.520	0.530	0.520	0.540	32,196,000	17,013,740	0.5284	21.20	20.80	21.20	20.80	21.60	804,900	21.138	1.92%
2010-02-19	0	0.520	0.520	0.530	0.520	0.540	19,380,000	10,249,220	0.5289	20.80	20.80	21.20	20.80	21.60	484,500	21.154	-3.70%
2010-02-18	0	0.540	0.530	0.540	0.530	0.560	21,922,000	11,924,580	0.5440	21.60	21.20	21.60	21.20	22.40	548,050	21.758	-3.57%
2010-02-17	0	0.560	0.550	0.560	0.550	0.570	6,090,000	3,388,860	0.5565	22.40	22.00	22.40	22.00	22.80	152,250	22.259	0.00%
2010-02-12	0	0.560	0.550	0.560	0.540	0.570	27,318,000	15,223,340	0.5573	22.40	22.00	22.40	21.60	22.80	682,950	22.291	3.70%
2010-02-11	0	0.540	0.540	0.550	0.540	0.550	15,282,000	8,301,460	0.5432	21.60	21.60	22.00	21.60	22.00	382,050	21.729	0.00%
2010-02-10	0	0.540	0.530	0.540	0.530	0.550	25,634,000	13,906,200	0.5425	21.60	21.20	21.60	21.20	22.00	640,850	21.700	0.00%
2010-02-09	0	0.540	0.540	0.550	0.530	0.550	31,424,000	17,039,860	0.5423	21.60	21.60	22.00	21.20	22.00	785,600	21.690	0.00%
2010-02-08	0	0.540	0.540	0.550	0.530	0.570	69,862,000	38,476,960	0.5508	21.60	21.60	22.00	21.20	22.80	1,746,550	22.030	-3.57%
2010-02-05	0	0.560	0.550	0.560	0.540	0.570	73,038,000	40,138,920	0.5496	22.40	22.00	22.40	21.60	22.80	1,825,950	21.982	-1.75%
2010-02-04	0	0.570	0.560	0.570	0.550	0.590	128,874,000	73,670,900	0.5717	22.80	22.40	22.80	22.00	23.60	3,221,850	22.866	3.64%
2010-02-03	0	0.550	0.540	0.550	0.540	0.570	48,316,000	26,653,300	0.5516	22.00	21.60	22.00	21.60	22.80	1,207,900	22.066	0.00%
2010-02-02	0	0.550	0.540	0.550	0.540	0.570	69,392,000	38,300,900	0.5519	22.00	21.60	22.00	21.60	22.80	1,734,800	22.078	-3.51%
2010-02-01	0	0.570	0.560	0.570	0.510	0.570	54,374,000	29,192,560	0.5369	22.80	22.40	22.80	20.40	22.80	1,359,350	21.475	9.62%
2010-01-29	0	0.520	0.510	0.520	0.510	0.540	116,210,000	60,702,660	0.5224	20.80	20.40	20.80	20.40	21.60	2,905,250	20.894	-5.45%
2010-01-28	0	0.550	0.550	0.560	0.550	0.590	47,562,000	26,633,580	0.5600	22.00	22.00	22.40	22.00	23.60	1,189,050	22.399	-3.51%
2010-01-27	0	0.570	0.570	0.580	0.540	0.600	162,612,000	93,479,360	0.5749	22.80	22.80	23.20	21.60	24.00	4,065,300	22.994	5.56%
2010-01-26	0	0.540	0.540	0.550	0.540	0.580	80,782,000	44,860,540	0.5553	21.60	21.60	22.00	21.60	23.20	2,019,550	22.213	-5.26%
2010-01-25	0	0.570	0.560	0.570	0.560	0.630	249,314,000	148,020,160	0.5937	22.80	22.40	22.80	22.40	25.20	6,232,850	23.748	-5.00%
2010-01-22	0	0.600	0.590	0.600	0.500	0.610	342,529,000	193,789,140	0.5658	24.00	23.60	24.00	20.00	24.40	8,563,225	22.630	15.38%
2010-01-21	0	0.520	0.510	0.520	0.490	0.540	136,216,000	69,569,660	0.5107	20.80	20.40	20.80	19.60	21.60	3,405,400	20.429	1.96%
2010-01-20	0	0.510	0.510	0.520	0.490	0.560	177,858,000	92,481,820	0.5200	20.40	20.40	20.80	19.60	22.40	4,446,450	20.799	-8.93%
2010-01-19	0	0.560	0.550	0.560	0.530	0.580	213,890,000	117,749,300	0.5505	22.40	22.00	22.40	21.20	23.20	5,347,250	22.021	-1.75%
2010-01-18	0	0.570	0.560	0.570	0.530	0.600	444,228,000	253,039,460	0.5696	22.80	22.40	22.80	21.20	24.00	11,105,700	22.785	5.56%
2010-01-15	0	0.540	0.530	0.540	0.445	0.540	645,384,000	321,295,420	0.4978	21.60	21.20	21.60	17.80	21.60	16,134,600	19.913	24.14%
2010-01-14	0	0.435	0.430	0.435	0.430	0.445	29,693,000	13,008,865	0.4381	17.40	17.20	17.40	17.20	17.80	742,325	17.524	1.16%
2010-01-13	0	0.430	0.425	0.430	0.425	0.435	34,392,000	14,758,000	0.4291	17.20	17.00	17.20	17.00	17.40	859,800	17.164	-2.27%
2010-01-12	0	0.440	0.435	0.440	0.435	0.455	64,616,000	28,834,490	0.4462	17.60	17.40	17.60	17.40	18.20	1,615,400	17.850	-2.22%
2010-01-11	0	0.450	0.445	0.450	0.425	0.455	81,200,000	35,366,370	0.4355	18.00	17.80	18.00	17.00	18.20	2,030,000	17.422	3.45%
2010-01-08	0	0.435	0.430	0.435	0.425	0.440	46,772,000	20,173,270	0.4313	17.40	17.20	17.40	17.00	17.60	1,169,300	17.252	1.16%
2010-01-07	0	0.430	0.425	0.430	0.420	0.440	52,834,000	22,770,110	0.4310	17.20	17.00	17.20	16.80	17.60	1,320,850	17.239	1.18%
2010-01-06	0	0.425	0.420	0.425	0.415	0.425	26,938,000	11,327,550	0.4205	17.00	16.80	17.00	16.60	17.00	673,450	16.820	2.41%
2010-01-05	0	0.415	0.410	0.415	0.410	0.420	22,642,000	9,389,020	0.4147	16.60	16.40	16.60	16.40	16.80	566,050	16.587	0.00%
2010-01-04	0	0.415	0.415	0.420	0.410	0.435	40,610,000	17,018,540	0.4191	16.60	16.60	16.80	16.40	17.40	1,015,250	16.763	-3.49%
2009-12-31	0	0.430	0.430	0.435	0.430	0.440	17,126,000	7,471,580	0.4363	17.20	17.20	17.40	17.20	17.60	428,150	17.451	-1.15%
2009-12-30	0	0.435	0.435	0.440	0.430	0.445	27,654,000	12,091,730	0.4373	17.40	17.40	17.60	17.20	17.80	691,350	17.490	-1.14%
2009-12-29	0	0.440	0.440	0.445	0.430	0.445	47,308,000	20,871,660	0.4412	17.60	17.60	17.80	17.20	17.80	1,182,700	17.647	1.15%
2009-12-28	0	0.435	0.435	0.440	0.415	0.440	86,440,000	37,081,950	0.4290	17.40	17.40	17.60	16.60	17.60	2,161,000	17.160	4.82%
2009-12-24	0	0.415	0.410	0.415	0.405	0.420	20,267,000	8,357,655	0.4124	16.60	16.40	16.60	16.20	16.80	506,675	16.495	1.22%
2009-12-23	0	0.410	0.405	0.410	0.405	0.415	12,908,000	5,292,480	0.4100	16.40	16.20	16.40	16.20	16.60	322,700	16.401	0.00%
2009-12-22	0	0.410	0.405	0.410	0.405	0.420	17,576,000	7,248,430	0.4124	16.40	16.20	16.40	16.20	16.80	439,400	16.496	0.00%
2009-12-21	0	0.410	0.405	0.410	0.400	0.415	30,902,000	12,638,610	0.4090	16.40	16.20	16.40	16.00	16.60	772,550	16.360	2.50%
2009-12-18	0	0.400	0.395	0.400	0.390	0.410	46,944,000	18,650,550	0.3973	16.00	15.80	16.00	15.60	16.40	1,173,600	15.892	-1.23%
2009-12-17	0	0.405	0.410	0.415	0.400	0.425	37,840,000	15,583,330	0.4118	16.20	16.40	16.60	16.00	17.00	946,000	16.473	-2.41%
2009-12-16	0	0.415	0.415	0.420	0.410	0.430	29,220,000	12,161,990	0.4162	16.60	16.60	16.80	16.40	17.20	730,500	16.649	-2.35%
2009-12-15	0	0.425	0.425	0.430	0.415	0.430	79,284,000	33,562,030	0.4233	17.00	17.00	17.20	16.60	17.20	1,982,100	16.933	3.66%
2009-12-14	0	0.410	0.410	0.415	0.405	0.420	29,736,000	12,332,460	0.4147	16.40	16.40	16.60	16.20	16.80	743,400	16.589	-2.38%
2009-12-11	0	0.420	0.415	0.420	0.395	0.435	114,916,000	48,097,212	0.4185	16.80	16.60	16.80	15.80	17.40	2,872,900	16.742	6.33%
2009-12-10	0	0.395	0.390	0.395	0.385	0.405	24,974,000	9,818,600	0.3932	15.80	15.60	15.80	15.40	16.20	624,350	15.726	0.00%
2009-12-09	0	0.395	0.395	0.400	0.390	0.415	47,376,000	19,031,360	0.4017	15.80	15.80	16.00	15.60	16.60	1,184,400	16.068	-3.66%
2009-12-08	0	0.410	0.405	0.410	0.400	0.410	29,556,000	11,910,860	0.4030	16.40	16.20	16.40	16.00	16.40	738,900	16.120	1.23%
2009-12-07	0	0.405	0.405	0.410	0.400	0.415	36,630,000	14,911,720	0.4071	16.20	16.20	16.40	16.00	16.60	915,750	16.284	-1.22%
2009-12-04	0	0.410	0.405	0.410	0.385	0.420	152,235,000	62,058,265	0.4076	16.40	16.20	16.40	15.40	16.80	3,805,875	16.306	5.13%
2009-12-03	0	0.390	0.390	0.395	0.385	0.395	64,538,000	25,062,170	0.3883	15.60	15.60	15.80	15.40	15.80	1,613,450	15.533	0.00%
2009-12-02	0	0.390	0.385	0.390	0.385	0.400	119,010,000	46,373,440	0.3897	15.60	15.40	15.60	15.40	16.00	2,975,250	15.586	-2.50%
2009-12-01	0	0.400	0.395	0.400	0.380	0.435	288,422,000	114,797,770	0.3980	16.00	15.80	16.00	15.20	17.40	7,210,550	15.921	-4.76%
2009-11-30	0	0.420	0.410	0.415	0.385	0.425	172,132,000	69,985,860	0.4066	16.80	16.40	16.60	15.40	17.00	4,303,300	16.263	3.70%
2009-11-27	0	0.405	0.405	0.410	0.395	0.410	59,322,000	23,838,610	0.4019	16.20	16.20	16.40	15.80	16.40	1,483,050	16.074	-2.41%
2009-11-26	0	0.415	0.415	0.420	0.410	0.425	46,156,000	19,260,120	0.4173	16.60	16.60	16.80	16.40	17.00	1,153,900	16.691	-1.19%
2009-11-25	0	0.420	0.420	0.425	0.410	0.430	94,398,000	39,713,320	0.4207	16.80	16.80	17.00	16.40	17.20	2,359,950	16.828	3.70%
2009-11-24	0	0.405	0.405	0.410	0.400	0.455	238,536,000	99,041,040	0.4152	16.20	16.20	16.40	16.00	18.20	5,963,400	16.608	-10.00%
2009-11-23	0	0.450	0.450	0.455	0.440	0.500	148,956,000	69,252,500	0.4649	18.00	18.00	18.20	17.60	20.00	3,723,900	18.597	-6.25%
2009-11-20	0	0.480	0.480	0.485	0.465	0.510	143,676,000	69,720,460	0.4853	19.20	19.20	19.40	18.60	20.40	3,591,900	19.410	-1.03%
2009-11-19	0	0.485	0.480	0.485	0.435	0.490	132,632,000	62,398,230	0.4705	19.40	19.20	19.40	17.40	19.60	3,315,800	18.818	11.49%
2009-11-18	0	0.435	0.435	0.440	0.435	0.445	15,870,000	6,963,040	0.4388	17.40	17.40	17.60	17.40	17.80	396,750	17.550	-1.14%
2009-11-17	0	0.440	0.440	0.445	0.435	0.455	14,006,000	6,176,810	0.4410	17.60	17.60	17.80	17.40	18.20	350,150	17.640	-1.12%
2009-11-16	0	0.445	0.445	0.450	0.435	0.460	32,180,000	14,445,330	0.4489	17.80	17.80	18.00	17.40	18.40	804,500	17.956	2.30%
2009-11-13	0	0.435	0.430	0.435	0.430	0.455	38,584,000	17,044,090	0.4417	17.40	17.20	17.40	17.20	18.20	964,600	17.670	-2.25%
2009-11-12	0	0.445	0.445	0.450	0.440	0.455	19,940,000	8,915,050	0.4471	17.80	17.80	18.00	17.60	18.20	498,500	17.884	0.00%
2009-11-11	0	0.445	0.445	0.450	0.430	0.460	43,330,000	19,345,880	0.4465	17.80	17.80	18.00	17.20	18.40	1,083,250	17.859	1.14%
2009-11-10	0	0.440	0.435	0.440	0.435	0.460	57,014,000	25,545,570	0.4481	17.60	17.40	17.60	17.40	18.40	1,425,350	17.922	-1.12%
2009-11-09	0	0.445	0.440	0.445	0.410	0.445	92,406,000	39,740,870	0.4301	17.80	17.60	17.80	16.40	17.80	2,310,150	17.203	8.54%
2009-11-06	0	0.410	0.405	0.410	0.405	0.415	22,446,000	9,162,870	0.4082	16.40	16.20	16.40	16.20	16.60	561,150	16.329	1.23%
2009-11-05	0	0.405	0.405	0.410	0.400	0.415	25,752,000	10,510,360	0.4081	16.20	16.20	16.40	16.00	16.60	643,800	16.326	-1.22%
2009-11-04	0	0.410	0.400	0.405	0.400	0.420	34,486,000	14,118,590	0.4094	16.40	16.00	16.20	16.00	16.80	862,150	16.376	2.50%
2009-11-03	0	0.400	0.395	0.400	0.385	0.435	148,490,000	60,653,740	0.4085	16.00	15.80	16.00	15.40	17.40	3,712,250	16.339	-6.98%
2009-11-02	0	0.430	0.425	0.430	0.425	0.445	91,834,000	39,804,260	0.4334	17.20	17.00	17.20	17.00	17.80	2,295,850	17.337	-4.44%
2009-10-30	0	0.450	0.445	0.455	0.445	0.475	29,366,000	13,422,220	0.4571	18.00	17.80	18.20	17.80	19.00	734,150	18.283	-2.17%
2009-10-29	0	0.460	0.455	0.460	0.440	0.470	44,832,000	20,360,500	0.4542	18.40	18.20	18.40	17.60	18.80	1,120,800	18.166	-3.16%
2009-10-28	0	0.475	0.475	0.480	0.470	0.500	29,794,000	14,342,740	0.4814	19.00	19.00	19.20	18.80	20.00	744,850	19.256	-4.04%
2009-10-27	0	0.495	0.495	0.500	0.490	0.500	29,706,000	14,758,780	0.4968	19.80	19.80	20.00	19.60	20.00	742,650	19.873	-1.00%
2009-10-23	0	0.500	0.500	0.510	0.495	0.520	31,542,000	15,993,520	0.5071	20.00	20.00	20.40	19.80	20.80	788,550	20.282	1.01%
2009-10-22	0	0.495	0.495	0.500	0.495	0.510	40,826,000	20,462,270	0.5012	19.80	19.80	20.00	19.80	20.40	1,020,650	20.048	-2.94%
2009-10-21	0	0.510	0.500	0.510	0.500	0.520	23,492,000	12,001,500	0.5109	20.40	20.00	20.40	20.00	20.80	587,300	20.435	-1.92%
2009-10-20	0	0.520	0.510	0.520	0.500	0.550	102,360,000	53,919,120	0.5268	20.80	20.40	20.80	20.00	22.00	2,559,000	21.070	4.00%
2009-10-19	0	0.500	0.500	0.510	0.495	0.510	51,014,000	25,525,850	0.5004	20.00	20.00	20.40	19.80	20.40	1,275,350	20.015	0.00%
2009-10-16	0	0.500	0.500	0.510	0.490	0.530	50,864,000	25,566,450	0.5026	20.00	20.00	20.40	19.60	21.20	1,271,600	20.106	-3.85%
2009-10-15	0	0.520	0.510	0.520	0.510	0.540	102,120,000	54,095,200	0.5297	20.80	20.40	20.80	20.40	21.60	2,553,000	21.189	1.96%
2009-10-14	0	0.510	0.500	0.510	0.500	0.560	239,213,400	127,526,860	0.5331	20.40	20.00	20.40	20.00	22.40	5,980,335	21.324	-1.92%
2009-10-13	0	0.520	0.510	0.520	0.490	0.560	514,826,000	271,535,150	0.5274	20.80	20.40	20.80	19.60	22.40	12,870,650	21.097	5.05%
2009-10-12	0	0.495	0.490	0.495	0.435	0.500	342,794,000	160,690,320	0.4688	19.80	19.60	19.80	17.40	20.00	8,569,850	18.751	13.79%
2009-10-09	0	0.435	0.430	0.435	0.430	0.445	87,390,000	38,353,720	0.4389	17.40	17.20	17.40	17.20	17.80	2,184,750	17.555	1.16%
2009-10-08	0	0.430	0.425	0.430	0.420	0.445	41,832,000	18,040,730	0.4313	17.20	17.00	17.20	16.80	17.80	1,045,800	17.251	-2.27%
2009-10-07	0	0.440	0.435	0.440	0.435	0.450	30,712,000	13,470,850	0.4386	17.60	17.40	17.60	17.40	18.00	767,800	17.545	2.33%
2009-10-06	0	0.430	0.430	0.435	0.430	0.440	11,606,000	5,027,660	0.4332	17.20	17.20	17.40	17.20	17.60	290,150	17.328	-1.15%
2009-10-05	0	0.435	0.430	0.435	0.425	0.445	14,484,000	6,249,410	0.4315	17.40	17.20	17.40	17.00	17.80	362,100	17.259	0.00%
2009-10-02	0	0.435	0.430	0.435	0.420	0.445	40,922,000	17,845,620	0.4361	17.40	17.20	17.40	16.80	17.80	1,023,050	17.444	0.00%
2009-09-30	0	0.435	0.430	0.435	0.420	0.440	37,764,000	16,358,460	0.4332	17.40	17.20	17.40	16.80	17.60	944,100	17.327	2.35%
2009-09-29	0	0.425	0.420	0.425	0.410	0.440	76,082,000	32,272,470	0.4242	17.00	16.80	17.00	16.40	17.60	1,902,050	16.967	1.19%
2009-09-28	0	0.420	0.415	0.420	0.410	0.455	80,472,000	34,387,440	0.4273	16.80	16.60	16.80	16.40	18.20	2,011,800	17.093	-6.67%
2009-09-25	0	0.450	0.450	0.455	0.445	0.465	35,442,000	16,129,940	0.4551	18.00	18.00	18.20	17.80	18.60	886,050	18.204	-1.10%
2009-09-24	0	0.455	0.450	0.455	0.450	0.475	49,242,000	22,688,780	0.4608	18.20	18.00	18.20	18.00	19.00	1,231,050	18.430	-1.09%
2009-09-23	0	0.460	0.455	0.460	0.435	0.490	140,406,000	65,788,140	0.4686	18.40	18.20	18.40	17.40	19.60	3,510,150	18.742	0.00%
2009-09-22	0	0.460	0.450	0.455	0.425	0.475	85,700,000	38,620,650	0.4506	18.40	18.00	18.20	17.00	19.00	2,142,500	18.026	0.00%
2009-09-21	0	0.460	0.455	0.460	0.455	0.485	25,824,000	11,968,890	0.4635	18.40	18.20	18.40	18.20	19.40	645,600	18.539	-3.16%
2009-09-18	0	0.475	0.470	0.475	0.470	0.485	24,354,000	11,540,770	0.4739	19.00	18.80	19.00	18.80	19.40	608,850	18.955	-2.06%
2009-09-17	0	0.485	0.480	0.485	0.470	0.495	29,308,000	14,114,760	0.4816	19.40	19.20	19.40	18.80	19.80	732,700	19.264	0.00%
2009-09-16	0	0.485	0.485	0.490	0.480	0.510	44,536,000	21,896,990	0.4917	19.40	19.40	19.60	19.20	20.40	1,113,400	19.667	-3.00%
2009-09-15	0	0.500	0.495	0.500	0.490	0.510	23,956,000	11,959,120	0.4992	20.00	19.80	20.00	19.60	20.40	598,900	19.968	2.04%
2009-09-14	0	0.490	0.490	0.495	0.490	0.500	28,086,000	13,889,410	0.4945	19.60	19.60	19.80	19.60	20.00	702,150	19.781	-2.00%
2009-09-11	0	0.500	0.495	0.500	0.480	0.520	54,494,000	27,143,020	0.4981	20.00	19.80	20.00	19.20	20.80	1,362,350	19.924	0.00%
2009-09-10	0	0.500	0.495	0.500	0.490	0.540	43,160,000	22,201,740	0.5144	20.00	19.80	20.00	19.60	21.60	1,079,000	20.576	-3.85%
2009-09-09	0	0.520	0.510	0.520	0.500	0.540	111,910,000	57,968,180	0.5180	20.80	20.40	20.80	20.00	21.60	2,797,750	20.720	4.00%
2009-09-08	0	0.500	0.500	0.510	0.450	0.510	181,698,000	87,792,790	0.4832	20.00	20.00	20.40	18.00	20.40	4,542,450	19.327	11.11%
2009-09-07	0	0.450	0.445	0.450	0.445	0.475	59,096,000	27,275,550	0.4615	18.00	17.80	18.00	17.80	19.00	1,477,400	18.462	-4.26%
2009-09-04	0	0.470	0.465	0.470	0.455	0.490	65,998,000	31,518,310	0.4776	18.80	18.60	18.80	18.20	19.60	1,649,950	19.103	0.00%
2009-09-03	0	0.470	0.465	0.475	0.460	0.475	32,366,000	15,129,410	0.4674	18.80	18.60	19.00	18.40	19.00	809,150	18.698	2.17%
2009-09-02	0	0.460	0.460	0.465	0.425	0.475	72,302,000	33,184,470	0.4590	18.40	18.40	18.60	17.00	19.00	1,807,550	18.359	4.55%
2009-09-01	0	0.440	0.435	0.440	0.435	0.460	25,968,000	11,467,950	0.4416	17.60	17.40	17.60	17.40	18.40	649,200	17.665	-2.22%
2009-08-31	0	0.450	0.445	0.450	0.410	0.465	73,950,000	32,902,290	0.4449	18.00	17.80	18.00	16.40	18.60	1,848,750	17.797	3.45%
2009-08-28	0	0.435	0.435	0.440	0.425	0.475	100,524,000	44,474,560	0.4424	17.40	17.40	17.60	17.00	19.00	2,513,100	17.697	-6.45%
2009-08-27	0	0.465	0.465	0.470	0.465	0.485	22,530,000	10,607,070	0.4708	18.60	18.60	18.80	18.60	19.40	563,250	18.832	-4.12%
2009-08-26	0	0.485	0.480	0.490	0.465	0.500	59,080,000	28,707,210	0.4859	19.40	19.20	19.60	18.60	20.00	1,477,000	19.436	-1.02%
2009-08-25	0	0.490	0.480	0.485	0.480	0.520	152,306,000	74,866,040	0.4916	19.60	19.20	19.40	19.20	20.80	3,807,650	19.662	0.00%
2009-08-24	0	0.490	0.485	0.490	0.465	0.530	47,518,000	23,832,490	0.5015	19.60	19.40	19.60	18.60	21.20	1,187,950	20.062	6.52%
2009-08-21	0	0.460	0.460	0.470	0.445	0.480	52,054,000	23,952,720	0.4602	18.40	18.40	18.80	17.80	19.20	1,301,350	18.406	-4.17%
2009-08-20	0	0.480	0.480	0.485	0.470	0.485	16,074,000	7,701,060	0.4791	19.20	19.20	19.40	18.80	19.40	401,850	19.164	3.23%
2009-08-19	0	0.465	0.465	0.470	0.455	0.500	46,938,000	22,416,380	0.4776	18.60	18.60	18.80	18.20	20.00	1,173,450	19.103	-4.12%
2009-08-18	0	0.485	0.480	0.485	0.455	0.500	50,568,000	24,028,380	0.4752	19.40	19.20	19.40	18.20	20.00	1,264,200	19.007	-2.02%
2009-08-17	0	0.495	0.490	0.495	0.490	0.540	84,288,000	43,370,880	0.5146	19.80	19.60	19.80	19.60	21.60	2,107,200	20.582	-8.33%
2009-08-14	0	0.540	0.530	0.540	0.530	0.590	247,752,000	139,256,660	0.5621	21.60	21.20	21.60	21.20	23.60	6,193,800	22.483	3.85%
2009-08-13	0	0.520	0.520	0.530	0.440	0.520	247,114,000	120,677,830	0.4883	20.80	20.80	21.20	17.60	20.80	6,177,850	19.534	15.56%
2009-08-12	0	0.450	0.445	0.450	0.425	0.475	99,042,000	45,567,150	0.4601	18.00	17.80	18.00	17.00	19.00	2,476,050	18.403	3.45%
2009-08-11	0	0.435	0.435	0.445	0.430	0.450	41,080,000	17,945,630	0.4368	17.40	17.40	17.80	17.20	18.00	1,027,000	17.474	-3.33%
2009-08-10	0	0.450	0.445	0.450	0.440	0.470	101,940,000	46,147,210	0.4527	18.00	17.80	18.00	17.60	18.80	2,548,500	18.108	3.45%
2009-08-07	0	0.435	0.430	0.435	0.395	0.560	510,626,000	228,091,580	0.4467	17.40	17.20	17.40	15.80	22.40	12,765,650	17.868	-20.91%
2009-08-06	0	0.550	0.550	0.560	0.550	0.610	87,490,000	50,189,940	0.5737	22.00	22.00	22.40	22.00	24.40	2,187,250	22.947	-6.78%
2009-08-05	0	0.590	0.580	0.590	0.560	0.600	70,668,000	41,085,600	0.5814	23.60	23.20	23.60	22.40	24.00	1,766,700	23.256	5.36%
2009-08-04	0	0.560	0.560	0.570	0.550	0.620	149,112,000	86,598,960	0.5808	22.40	22.40	22.80	22.00	24.80	3,727,800	23.231	-6.67%
2009-08-03	0	0.600	0.600	0.610	0.590	0.630	114,048,000	68,961,980	0.6047	24.00	24.00	24.40	23.60	25.20	2,851,200	24.187	-3.23%
2009-07-31	0	0.620	0.610	0.620	0.580	0.710	339,264,000	213,940,440	0.6306	24.80	24.40	24.80	23.20	28.40	8,481,600	25.224	-10.14%
2009-07-30	0	0.690	0.680	0.690	0.670	0.750	230,966,000	161,306,840	0.6984	27.60	27.20	27.60	26.80	30.00	5,774,150	27.936	0.00%
2009-07-29	0	0.690	0.680	0.690	0.680	0.770	259,788,000	191,397,860	0.7367	27.60	27.20	27.60	27.20	30.80	6,494,700	29.470	-2.82%
2009-07-28	0	0.710	0.710	0.720	0.680	0.730	167,332,000	117,456,060	0.7019	28.40	28.40	28.80	27.20	29.20	4,183,300	28.077	4.41%
2009-07-27	0	0.680	0.670	0.680	0.670	0.710	62,438,000	42,779,420	0.6852	27.20	26.80	27.20	26.80	28.40	1,560,950	27.406	1.49%
2009-07-24	0	0.670	0.660	0.670	0.660	0.680	49,038,000	32,812,460	0.6691	26.80	26.40	26.80	26.40	27.20	1,225,950	26.765	1.52%
2009-07-23	0	0.660	0.650	0.670	0.650	0.690	32,934,000	21,878,940	0.6643	26.40	26.00	26.80	26.00	27.60	823,350	26.573	-1.49%
2009-07-22	0	0.670	0.660	0.670	0.630	0.700	118,258,000	78,993,180	0.6680	26.80	26.40	26.80	25.20	28.00	2,956,450	26.719	8.06%
2009-07-21	0	0.620	0.620	0.630	0.620	0.640	28,359,000	17,822,190	0.6284	24.80	24.80	25.20	24.80	25.60	708,975	25.138	-3.12%
2009-07-20	0	0.640	0.630	0.640	0.620	0.640	28,994,000	18,174,180	0.6268	25.60	25.20	25.60	24.80	25.60	724,850	25.073	0.00%
2009-07-17	0	0.640	0.630	0.640	0.620	0.660	48,522,000	31,074,580	0.6404	25.60	25.20	25.60	24.80	26.40	1,213,050	25.617	3.23%
2009-07-16	0	0.620	0.620	0.630	0.620	0.650	40,100,000	25,176,340	0.6278	24.80	24.80	25.20	24.80	26.00	1,002,500	25.114	0.00%
2009-07-15	0	0.620	0.620	0.630	0.610	0.640	28,514,000	17,714,260	0.6212	24.80	24.80	25.20	24.40	25.60	712,850	24.850	0.00%
2009-07-14	0	0.620	0.610	0.620	0.610	0.650	25,206,000	15,787,540	0.6263	24.80	24.40	24.80	24.40	26.00	630,150	25.054	-3.12%
2009-07-13	0	0.640	0.630	0.640	0.630	0.680	19,366,000	12,486,020	0.6447	25.60	25.20	25.60	25.20	27.20	484,150	25.790	-1.54%
2009-07-10	0	0.650	0.650	0.660	0.640	0.670	19,088,000	12,448,600	0.6522	26.00	26.00	26.40	25.60	26.80	477,200	26.087	-2.99%
2009-07-09	0	0.670	0.660	0.670	0.630	0.690	72,240,000	48,586,640	0.6726	26.80	26.40	26.80	25.20	27.60	1,806,000	26.903	9.84%
2009-07-08	0	0.610	0.600	0.610	0.590	0.640	28,654,617	17,389,712	0.6069	24.40	24.00	24.40	23.60	25.60	716,365	24.275	-6.15%
2009-07-07	0	0.650	0.640	0.650	0.630	0.660	36,663,383	23,507,979	0.6412	26.00	25.60	26.00	25.20	26.40	916,585	25.647	1.56%
2009-07-06	0	0.640	0.640	0.650	0.630	0.660	32,076,000	20,698,580	0.6453	25.60	25.60	26.00	25.20	26.40	801,900	25.812	3.23%
2009-07-03	0	0.620	0.620	0.630	0.580	0.640	61,804,000	38,124,340	0.6169	24.80	24.80	25.20	23.20	25.60	1,545,100	24.674	1.64%
2009-07-02	0	0.610	0.600	0.610	0.600	0.770	186,954,000	126,610,560	0.6772	24.40	24.00	24.40	24.00	30.80	4,673,850	27.089	-18.67%
2009-06-30	0	0.750	0.750	0.760	0.750	0.820	64,138,000	49,786,880	0.7762	30.00	30.00	30.40	30.00	32.80	1,603,450	31.050	-6.25%
2009-06-29	0	0.800	0.790	0.800	0.770	0.810	54,468,000	43,347,940	0.7958	32.00	31.60	32.00	30.80	32.40	1,361,700	31.834	0.00%
2009-06-26	0	0.800	0.790	0.800	0.780	0.820	86,768,000	69,648,200	0.8027	32.00	31.60	32.00	31.20	32.80	2,169,200	32.108	0.00%
2009-06-25	0	0.800	0.790	0.800	0.750	0.820	218,216,000	172,795,020	0.7919	32.00	31.60	32.00	30.00	32.80	5,455,400	31.674	8.11%
2009-06-24	0	0.740	0.740	0.750	0.740	0.770	49,242,000	36,998,940	0.7514	29.60	29.60	30.00	29.60	30.80	1,231,050	30.055	0.00%
2009-06-23	0	0.740	0.730	0.740	0.720	0.780	73,648,000	54,617,040	0.7416	29.60	29.20	29.60	28.80	31.20	1,841,200	29.664	1.37%
2009-06-22	0	0.730	0.730	0.740	0.720	0.780	54,320,000	40,849,180	0.7520	29.20	29.20	29.60	28.80	31.20	1,358,000	30.080	-2.67%
2009-06-19	0	0.750	0.740	0.750	0.700	0.800	90,720,000	68,879,080	0.7592	30.00	29.60	30.00	28.00	32.00	2,268,000	30.370	4.17%
2009-06-18	0	0.720	0.710	0.720	0.700	0.760	61,942,000	44,861,820	0.7243	28.80	28.40	28.80	28.00	30.40	1,548,550	28.970	-1.37%
2009-06-17	0	0.730	0.720	0.730	0.700	0.780	94,880,000	69,059,520	0.7279	29.20	28.80	29.20	28.00	31.20	2,372,000	29.114	-2.67%
2009-06-16	0	0.750	0.740	0.750	0.700	0.860	130,898,000	101,816,920	0.7778	30.00	29.60	30.00	28.00	34.40	3,272,450	31.113	-6.25%
2009-06-15	0	0.800	0.790	0.800	0.690	0.840	162,703,400	127,670,950	0.7847	32.00	31.60	32.00	27.60	33.60	4,067,585	31.387	14.29%
2009-06-12	0	0.700	0.690	0.700	0.680	0.730	41,550,600	28,924,410	0.6961	28.00	27.60	28.00	27.20	29.20	1,038,765	27.845	-2.78%
2009-06-11	0	0.720	0.710	0.720	0.670	0.740	119,992,000	84,041,520	0.7004	28.80	28.40	28.80	26.80	29.60	2,999,800	28.016	-2.70%
2009-06-10	0	0.740	0.730	0.740	0.730	0.820	93,818,000	71,685,320	0.7641	29.60	29.20	29.60	29.20	32.80	2,345,450	30.564	-6.33%
2009-06-09	0	0.790	0.790	0.800	0.720	0.870	185,292,000	144,823,260	0.7816	31.60	31.60	32.00	28.80	34.80	4,632,300	31.264	-7.06%
2009-06-08	0	0.850	0.850	0.860	0.830	0.950	159,973,000	140,963,710	0.8812	34.00	34.00	34.40	33.20	38.00	3,999,325	35.247	-2.30%
2009-06-05	0	0.870	0.860	0.870	0.730	0.960	432,796,000	365,177,200	0.8438	34.80	34.40	34.80	29.20	38.40	10,819,900	33.751	24.29%
2009-06-04	0	0.700	0.690	0.700	0.590	0.710	541,124,000	333,353,620	0.6160	28.00	27.60	28.00	23.60	28.40	13,528,100	24.642	20.69%
2009-06-03	0	0.580	0.570	0.580	0.530	0.610	162,664,000	95,229,320	0.5854	23.20	22.80	23.20	21.20	24.40	4,066,600	23.417	11.54%
2009-06-02	0	0.520	0.520	0.530	0.500	0.560	61,448,000	31,945,420	0.5199	20.80	20.80	21.20	20.00	22.40	1,536,200	20.795	-3.70%
2009-06-01	0	0.540	0.540	0.550	0.510	0.560	110,598,000	58,928,380	0.5328	21.60	21.60	22.00	20.40	22.40	2,764,950	21.313	5.88%
2009-05-29	0	0.510	0.500	0.510	0.480	0.520	70,124,000	34,894,080	0.4976	20.40	20.00	20.40	19.20	20.80	1,753,100	19.904	6.25%
2009-05-27	0	0.480	0.475	0.480	0.425	0.510	171,962,000	82,408,950	0.4792	19.20	19.00	19.20	17.00	20.40	4,299,050	19.169	12.94%
2009-05-26	1	-	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.00%
2009-05-25	1	-	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.00%
2009-05-22	0	0.425	0.420	0.425	0.360	0.455	185,822,000	72,987,330	0.3928	17.00	16.80	17.00	14.40	18.20	4,645,550	15.711	3.66%
2009-05-21	0	0.410	0.405	0.410	0.410	0.510	138,756,000	65,106,640	0.4692	16.40	16.20	16.40	16.40	20.40	3,468,900	18.769	-14.58%
2009-05-20	0	0.480	0.480	0.485	0.435	0.500	118,932,000	56,136,600	0.4720	19.20	19.20	19.40	17.40	20.00	2,973,300	18.880	9.09%
2009-05-19	0	0.440	0.435	0.440	0.410	0.455	76,134,000	32,456,640	0.4263	17.60	17.40	17.60	16.40	18.20	1,903,350	17.052	10.00%
2009-05-18	0	0.400	0.395	0.400	0.365	0.410	62,974,000	24,388,550	0.3873	16.00	15.80	16.00	14.60	16.40	1,574,350	15.491	6.67%
2009-05-15	0	0.375	0.370	0.375	0.365	0.385	29,614,000	11,068,910	0.3738	15.00	14.80	15.00	14.60	15.40	740,350	14.951	0.00%
2009-05-14	0	0.375	0.370	0.375	0.355	0.395	162,834,000	60,963,130	0.3744	15.00	14.80	15.00	14.20	15.80	4,070,850	14.976	4.17%
2009-05-13	0	0.360	0.355	0.360	0.330	0.365	62,734,000	21,565,020	0.3438	14.40	14.20	14.40	13.20	14.60	1,568,350	13.750	9.09%
2009-05-12	0	0.330	0.330	0.340	0.320	0.350	34,170,000	11,381,300	0.3331	13.20	13.20	13.60	12.80	14.00	854,250	13.323	-1.49%
2009-05-11	0	0.335	0.335	0.340	0.330	0.365	102,210,000	35,351,930	0.3459	13.40	13.40	13.60	13.20	14.60	2,555,250	13.835	1.52%
2009-05-08	0	0.330	0.325	0.330	0.270	0.350	274,378,000	89,232,940	0.3252	13.20	13.00	13.20	10.80	14.00	6,859,450	13.009	22.22%
2009-05-07	0	0.270	0.270	0.275	0.250	0.275	90,516,000	23,406,080	0.2586	10.80	10.80	11.00	10.00	11.00	2,262,900	10.343	5.88%
2009-05-06	0	0.255	0.255	0.260	0.250	0.265	28,408,000	7,282,530	0.2564	10.20	10.20	10.40	10.00	10.60	710,200	10.254	0.00%
2009-05-05	0	0.255	0.250	0.255	0.250	0.265	25,928,000	6,567,690	0.2533	10.20	10.00	10.20	10.00	10.60	648,200	10.132	2.82%
2009-05-04	0	0.248	0.248	0.250	0.244	0.270	54,196,000	13,702,096	0.2528	9.920	9.920	10.00	9.760	10.80	1,354,900	10.113	-2.75%
2009-04-30	0	0.255	0.250	0.255	0.249	0.260	24,586,000	6,269,660	0.2550	10.20	10.00	10.20	9.960	10.40	614,650	10.200	2.41%
2009-04-29	0	0.249	0.249	0.250	0.241	0.255	2,354,000	587,464	0.2496	9.960	9.960	10.00	9.640	10.20	58,850	9.9824	2.47%
2009-04-28	0	0.243	0.241	0.244	0.233	0.249	16,178,000	3,942,286	0.2437	9.720	9.640	9.760	9.320	9.960	404,450	9.7473	0.00%
2009-04-27	0	0.243	0.243	0.246	0.240	0.255	14,396,000	3,567,932	0.2478	9.720	9.720	9.840	9.600	10.20	359,900	9.9137	-6.54%
2009-04-24	0	0.260	0.255	0.260	0.223	0.260	32,026,000	7,770,508	0.2426	10.40	10.20	10.40	8.920	10.40	800,650	9.7052	6.56%
2009-04-23	0	0.244	0.244	0.245	0.240	0.250	7,016,000	1,709,538	0.2437	9.760	9.760	9.800	9.600	10.00	175,400	9.7465	-2.01%
2009-04-22	0	0.249	0.249	0.250	0.248	0.255	19,840,000	4,960,512	0.2500	9.960	9.960	10.00	9.920	10.20	496,000	10.001	-2.35%
2009-04-21	0	0.255	0.250	0.255	0.250	0.260	14,472,000	3,658,930	0.2528	10.20	10.00	10.20	10.00	10.40	361,800	10.113	2.00%
2009-04-20	0	0.250	0.250	0.255	0.250	0.260	6,166,000	1,564,230	0.2537	10.00	10.00	10.20	10.00	10.40	154,150	10.147	-1.96%
2009-04-17	0	0.255	0.250	0.255	0.250	0.260	6,422,000	1,627,470	0.2534	10.20	10.00	10.20	10.00	10.40	160,550	10.137	2.00%
2009-04-16	0	0.250	0.249	0.255	0.250	0.265	15,090,000	3,838,910	0.2544	10.00	9.960	10.20	10.00	10.60	377,250	10.176	-3.85%
2009-04-15	0	0.260	0.255	0.260	0.250	0.275	17,104,000	4,456,870	0.2606	10.40	10.20	10.40	10.00	11.00	427,600	10.423	-5.45%
2009-04-14	0	0.275	0.270	0.275	0.265	0.280	20,066,000	5,455,980	0.2719	11.00	10.80	11.00	10.60	11.20	501,650	10.876	3.77%
2009-04-09	0	0.265	0.265	0.270	0.260	0.285	19,356,000	5,228,900	0.2701	10.60	10.60	10.80	10.40	11.40	483,900	10.806	-3.64%
2009-04-08	0	0.275	0.270	0.280	0.270	0.280	5,238,000	1,442,440	0.2754	11.00	10.80	11.20	10.80	11.20	130,950	11.015	-1.79%
2009-04-07	0	0.280	0.275	0.285	0.275	0.290	3,390,000	955,270	0.2818	11.20	11.00	11.40	11.00	11.60	84,750	11.272	0.00%
2009-04-06	0	0.280	0.275	0.280	0.270	0.280	11,924,000	3,332,550	0.2795	11.20	11.00	11.20	10.80	11.20	298,100	11.179	3.70%
2009-04-03	0	0.270	0.270	0.275	0.270	0.285	4,646,000	1,290,080	0.2777	10.80	10.80	11.00	10.80	11.40	116,150	11.107	-5.26%
2009-04-02	0	0.285	0.280	0.290	0.270	0.295	26,736,000	7,542,020	0.2821	11.40	11.20	11.60	10.80	11.80	668,400	11.284	5.56%
2009-04-01	0	0.270	0.265	0.270	0.265	0.270	4,216,000	1,132,560	0.2686	10.80	10.60	10.80	10.60	10.80	105,400	10.745	1.89%
2009-03-31	0	0.265	0.265	0.270	0.265	0.270	5,582,000	1,503,880	0.2694	10.60	10.60	10.80	10.60	10.80	139,550	10.777	-1.85%
2009-03-30	0	0.270	0.265	0.270	0.265	0.275	6,950,000	1,872,150	0.2694	10.80	10.60	10.80	10.60	11.00	173,750	10.775	-1.82%
2009-03-27	0	0.275	0.270	0.275	0.270	0.280	9,492,000	2,581,690	0.2720	11.00	10.80	11.00	10.80	11.20	237,300	10.879	0.00%
2009-03-26	0	0.275	0.270	0.280	0.275	0.285	17,304,000	4,774,550	0.2759	11.00	10.80	11.20	11.00	11.40	432,600	11.037	-1.79%
2009-03-25	0	0.280	0.275	0.280	0.270	0.285	1,804,000	503,170	0.2789	11.20	11.00	11.20	10.80	11.40	45,100	11.157	3.70%
2009-03-24	0	0.270	0.270	0.280	0.270	0.275	7,502,000	2,059,300	0.2745	10.80	10.80	11.20	10.80	11.00	187,550	10.980	-1.82%
2009-03-23	0	0.275	0.270	0.275	0.270	0.275	9,276,000	2,544,970	0.2744	11.00	10.80	11.00	10.80	11.00	231,900	10.974	0.00%
2009-03-20	0	0.275	0.270	0.275	0.270	0.280	4,762,000	1,309,680	0.2750	11.00	10.80	11.00	10.80	11.20	119,050	11.001	0.00%
2009-03-19	0	0.275	0.270	0.275	0.270	0.280	9,084,000	2,486,110	0.2737	11.00	10.80	11.00	10.80	11.20	227,100	10.947	-1.79%
2009-03-18	0	0.280	0.275	0.280	0.275	0.285	15,056,000	4,225,690	0.2807	11.20	11.00	11.20	11.00	11.40	376,400	11.227	3.70%
2009-03-17	0	0.270	0.270	0.275	0.270	0.290	29,160,000	8,045,100	0.2759	10.80	10.80	11.00	10.80	11.60	729,000	11.036	-5.26%
2009-03-16	0	0.285	0.280	0.285	0.280	0.300	29,792,000	8,596,360	0.2885	11.40	11.20	11.40	11.20	12.00	744,800	11.542	0.00%
2009-03-13	0	0.285	0.280	0.285	0.280	0.290	4,364,000	1,237,090	0.2835	11.40	11.20	11.40	11.20	11.60	109,100	11.339	0.00%
2009-03-12	0	0.285	0.280	0.285	0.275	0.285	1,860,000	525,210	0.2824	11.40	11.20	11.40	11.00	11.40	46,500	11.295	0.00%
2009-03-11	0	0.285	0.280	0.285	0.275	0.290	3,874,000	1,091,520	0.2818	11.40	11.20	11.40	11.00	11.60	96,850	11.270	1.79%
2009-03-10	0	0.280	0.275	0.280	0.270	0.280	2,210,000	608,690	0.2754	11.20	11.00	11.20	10.80	11.20	55,250	11.017	-1.75%
2009-03-09	0	0.285	0.280	0.285	0.280	0.295	9,102,000	2,584,260	0.2839	11.40	11.20	11.40	11.20	11.80	227,550	11.357	-1.72%
2009-03-06	0	0.290	0.290	0.295	0.285	0.300	8,924,000	2,627,130	0.2944	11.60	11.60	11.80	11.40	12.00	223,100	11.776	0.00%
2009-03-05	0	0.290	0.290	0.295	0.280	0.305	13,066,000	3,850,940	0.2947	11.60	11.60	11.80	11.20	12.20	326,650	11.789	1.75%
2009-03-04	0	0.285	0.285	0.290	0.275	0.290	7,884,000	2,233,570	0.2833	11.40	11.40	11.60	11.00	11.60	197,100	11.332	3.64%
2009-03-03	0	0.275	0.270	0.275	0.260	0.280	11,356,000	3,054,420	0.2690	11.00	10.80	11.00	10.40	11.20	283,900	10.759	3.77%
2009-03-02	0	0.265	0.265	0.270	0.260	0.270	4,134,000	1,094,860	0.2648	10.60	10.60	10.80	10.40	10.80	103,350	10.594	-1.85%
2009-02-27	0	0.270	0.270	0.275	0.260	0.285	15,156,000	4,047,890	0.2671	10.80	10.80	11.00	10.40	11.40	378,900	10.683	-1.82%
2009-02-26	0	0.275	0.275	0.280	0.270	0.295	10,454,000	2,935,600	0.2808	11.00	11.00	11.20	10.80	11.80	261,350	11.232	-6.78%
2009-02-25	0	0.295	0.290	0.295	0.265	0.305	41,568,000	12,073,200	0.2904	11.80	11.60	11.80	10.60	12.20	1,039,200	11.618	11.32%
2009-02-24	0	0.265	0.260	0.265	0.244	0.265	19,284,000	4,901,184	0.2542	10.60	10.40	10.60	9.760	10.60	482,100	10.166	1.92%
2009-02-23	0	0.260	0.255	0.260	0.244	0.270	20,766,000	5,199,616	0.2504	10.40	10.20	10.40	9.760	10.80	519,150	10.016	-1.89%
2009-02-20	0	0.265	0.260	0.265	0.250	0.300	27,012,000	7,334,240	0.2715	10.60	10.40	10.60	10.00	12.00	675,300	10.861	-7.02%
2009-02-19	0	0.285	0.280	0.285	0.275	0.290	7,308,000	2,093,780	0.2865	11.40	11.20	11.40	11.00	11.60	182,700	11.460	1.79%
2009-02-18	0	0.280	0.280	0.285	0.275	0.310	15,870,000	4,546,840	0.2865	11.20	11.20	11.40	11.00	12.40	396,750	11.460	-5.08%
2009-02-17	0	0.295	0.295	0.300	0.275	0.325	57,594,000	17,691,930	0.3072	11.80	11.80	12.00	11.00	13.00	1,439,850	12.287	5.36%
2009-02-16	0	0.280	0.280	0.285	0.255	0.285	14,048,000	3,865,420	0.2752	11.20	11.20	11.40	10.20	11.40	351,200	11.006	9.80%
2009-02-13	0	0.255	0.255	0.260	0.240	0.275	17,772,000	4,576,472	0.2575	10.20	10.20	10.40	9.600	11.00	444,300	10.300	0.00%
2009-02-12	0	0.255	0.250	0.255	0.250	0.295	23,740,000	6,228,650	0.2624	10.20	10.00	10.20	10.00	11.80	593,500	10.495	-10.53%
2009-02-11	0	0.285	0.280	0.285	0.280	0.310	18,430,000	5,364,070	0.2911	11.40	11.20	11.40	11.20	12.40	460,750	11.642	-6.56%
2009-02-10	0	0.305	0.305	0.310	0.290	0.345	77,554,000	24,322,160	0.3136	12.20	12.20	12.40	11.60	13.80	1,938,850	12.545	7.02%
2009-02-09	0	0.285	0.280	0.285	0.275	0.350	47,800,000	15,218,650	0.3184	11.40	11.20	11.40	11.00	14.00	1,195,000	12.735	-6.56%
2009-02-06	0	0.305	0.300	0.305	0.300	0.440	63,776,000	24,061,480	0.3773	12.20	12.00	12.20	12.00	17.60	1,594,400	15.091	-27.38%
2009-02-05	0	0.420	0.420	0.425	0.220	0.450	101,830,000	39,112,688	0.3841	16.80	16.80	17.00	8.800	18.00	2,545,750	15.364	150.00%
2009-02-04	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2009-02-03	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2009-02-02	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2009-01-30	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2009-01-29	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2009-01-23	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2009-01-22	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2009-01-21	1	0.168	-	-	0.105	0.173	3,874,000	529,514	0.1367	6.720	-	-	4.200	6.920	96,850	5.4674	47.37%
2009-01-20	0	0.114	0.109	0.114	0.109	0.114	2,610,000	285,494	0.1094	4.560	4.360	4.560	4.360	4.560	65,250	4.3754	3.64%
2009-01-19	0	0.110	0.110	0.114	0.102	0.110	2,416,000	260,890	0.1080	4.400	4.400	4.560	4.080	4.400	60,400	4.3194	0.92%
2009-01-16	0	0.109	0.095	0.109	0.096	0.110	2,026,000	216,154	0.1067	4.360	3.800	4.360	3.840	4.400	50,650	4.2676	-0.91%
2009-01-15	0	0.110	0.096	0.110	0.095	0.110	2,198,000	219,350	0.0998	4.400	3.840	4.400	3.800	4.400	54,950	3.9918	14.58%
2009-01-14	0	0.096	0.096	0.100	0.096	0.100	222,000	22,016	0.0992	3.840	3.840	4.000	3.840	4.000	5,550	3.9668	-2.04%
2009-01-13	0	0.098	0.098	0.104	0.098	0.110	218,000	21,636	0.0992	3.920	3.920	4.160	3.920	4.400	5,450	3.9699	-13.27%
2009-01-12	0	0.113	0.095	0.113	0.094	0.113	524,000	49,806	0.0950	4.520	3.800	4.520	3.760	4.520	13,100	3.8020	17.71%
2009-01-09	0	0.096	0.095	0.110	0.095	0.100	996,000	97,010	0.0974	3.840	3.800	4.400	3.800	4.000	24,900	3.8960	-4.00%
2009-01-08	0	0.100	0.095	0.100	0.095	0.100	284,000	27,100	0.0954	4.000	3.800	4.000	3.800	4.000	7,100	3.8169	0.00%
2009-01-07	0	0.100	0.099	0.113	0.095	0.101	804,000	79,910	0.0994	4.000	3.960	4.520	3.800	4.040	20,100	3.9756	2.04%
2009-01-06	0	0.098	0.099	0.100	0.095	0.099	1,106,000	105,734	0.0956	3.920	3.960	4.000	3.800	3.960	27,650	3.8240	-1.01%
2009-01-05	0	0.099	0.095	0.099	0.094	0.099	1,138,000	108,160	0.0950	3.960	3.800	3.960	3.760	3.960	28,450	3.8018	4.21%
2009-01-02	0	0.095	0.095	0.100	0.095	0.099	1,176,000	114,098	0.0970	3.800	3.800	4.000	3.800	3.960	29,400	3.8809	0.00%
2008-12-31	0	0.095	0.095	0.098	0.090	0.095	188,000	17,770	0.0945	3.800	3.800	3.920	3.600	3.800	4,700	3.7809	11.76%
2008-12-30	0	0.085	0.085	0.090	0.085	0.085	176,000	14,960	0.0850	3.400	3.400	3.600	3.400	3.400	4,400	3.4000	0.00%
2008-12-29	0	0.085	0.085	0.090	0.085	0.085	100,000	8,500	0.0850	3.400	3.400	3.600	3.400	3.400	2,500	3.4000	0.00%
2008-12-24	0	0.085	0.085	0.090	0.080	0.081	230,000	18,616	0.0809	3.400	3.400	3.600	3.200	3.240	5,750	3.2376	-6.59%
2008-12-23	0	0.091	0.081	0.091	-	-	0	0	-	3.640	3.240	3.640	-	-	0	-	-1.09%
2008-12-22	0	0.092	0.081	0.092	-	-	0	0	-	3.680	3.240	3.680	-	-	0	-	-1.08%
2008-12-19	0	0.093	0.084	0.093	-	-	0	0	-	3.720	3.360	3.720	-	-	0	-	-2.11%
2008-12-18	0	0.095	0.090	0.095	0.095	0.099	4,234,000	403,186	0.0952	3.800	3.600	3.800	3.800	3.960	105,850	3.8090	-4.04%
2008-12-17	0	0.099	0.082	0.099	0.080	0.099	2,286,000	189,678	0.0830	3.960	3.280	3.960	3.200	3.960	57,150	3.3190	0.00%
2008-12-16	0	0.099	0.091	0.099	-	-	0	0	-	3.960	3.640	3.960	-	-	0	-	0.00%
2008-12-15	0	0.099	0.086	0.099	-	-	0	0	-	3.960	3.440	3.960	-	-	0	-	0.00%
2008-12-12	0	0.099	0.093	0.099	0.093	0.099	336,000	31,450	0.0936	3.960	3.720	3.960	3.720	3.960	8,400	3.7440	4.21%
2008-12-11	0	0.095	0.091	0.095	0.090	0.095	1,916,000	174,562	0.0911	3.800	3.640	3.800	3.600	3.800	47,900	3.6443	3.26%
2008-12-10	0	0.092	0.088	0.092	0.086	0.092	1,340,000	116,868	0.0872	3.680	3.520	3.680	3.440	3.680	33,500	3.4886	-6.12%
2008-12-09	0	0.098	0.088	0.098	0.086	0.099	432,000	38,118	0.0882	3.920	3.520	3.920	3.440	3.960	10,800	3.5294	-2.00%
2008-12-08	0	0.100	0.089	0.100	0.088	0.100	148,000	13,208	0.0892	4.000	3.560	4.000	3.520	4.000	3,700	3.5697	8.70%
2008-12-05	0	0.092	0.092	0.093	0.085	0.092	1,666,000	145,696	0.0875	3.680	3.680	3.720	3.400	3.680	41,650	3.4981	10.84%
2008-12-04	0	0.083	0.083	0.085	0.080	0.088	1,048,000	87,084	0.0831	3.320	3.320	3.400	3.200	3.520	26,200	3.3238	-11.70%
2008-12-03	0	0.094	0.082	0.094	0.080	0.094	2,062,000	170,128	0.0825	3.760	3.280	3.760	3.200	3.760	51,550	3.3003	-2.08%
2008-12-02	0	0.096	0.082	0.096	0.100	0.100	2,000	200	0.1000	3.840	3.280	3.840	4.000	4.000	50	4.0000	0.00%
2008-12-01	0	0.096	0.090	0.103	0.081	0.103	382,000	34,732	0.0909	3.840	3.600	4.120	3.240	4.120	9,550	3.6369	11.63%
2008-11-28	0	0.086	0.086	0.093	0.080	0.097	388,000	31,878	0.0822	3.440	3.440	3.720	3.200	3.880	9,700	3.2864	-11.34%
2008-11-27	0	0.097	0.077	0.097	-	-	0	0	-	3.880	3.080	3.880	-	-	0	-	0.00%
2008-11-26	0	0.097	0.075	0.097	0.072	0.097	74,000	6,486	0.0876	3.880	3.000	3.880	2.880	3.880	1,850	3.5059	-1.02%
2008-11-25	0	0.098	0.075	0.098	0.070	0.103	70,000	7,124	0.1018	3.920	3.000	3.920	2.800	4.120	1,750	4.0709	-4.85%
2008-11-24	0	0.103	0.085	0.103	0.076	0.103	508,000	40,884	0.0805	4.120	3.400	4.120	3.040	4.120	12,700	3.2192	5.10%
2008-11-21	0	0.098	0.070	0.098	0.097	0.098	34,000	3,146	0.0925	3.920	2.800	3.920	3.880	3.920	850	3.7012	0.00%
2008-11-20	0	0.098	0.091	0.098	0.090	0.098	210,000	19,046	0.0907	3.920	3.640	3.920	3.600	3.920	5,250	3.6278	-2.00%
2008-11-19	0	0.100	0.092	0.100	0.100	0.103	4,038,000	411,836	0.1020	4.000	3.680	4.000	4.000	4.120	100,950	4.0796	0.00%
2008-11-18	0	0.100	0.091	0.100	0.091	0.105	42,000	4,000	0.0952	4.000	3.640	4.000	3.640	4.200	1,050	3.8095	1.01%
2008-11-17	0	0.099	0.095	0.099	0.100	0.100	276,000	27,604	0.1000	3.960	3.800	3.960	4.000	4.000	6,900	4.0006	-5.71%
2008-11-14	0	0.105	0.102	0.105	0.102	0.105	292,000	30,060	0.1029	4.200	4.080	4.200	4.080	4.200	7,300	4.1178	5.00%
2008-11-13	0	0.100	0.100	0.105	0.100	0.108	476,000	50,780	0.1067	4.000	4.000	4.200	4.000	4.320	11,900	4.2672	-7.41%
2008-11-12	0	0.108	0.103	0.109	0.091	0.109	212,000	22,728	0.1072	4.320	4.120	4.360	3.640	4.360	5,300	4.2883	8.00%
2008-11-11	0	0.100	0.082	0.100	-	-	0	0	-	4.000	3.280	4.000	-	-	0	-	0.00%
2008-11-10	0	0.100	0.099	0.100	0.095	0.100	958,000	94,062	0.0982	4.000	3.960	4.000	3.800	4.000	23,950	3.9274	5.26%
2008-11-07	0	0.095	0.075	0.100	-	-	0	0	-	3.800	3.000	4.000	-	-	0	-	0.00%
2008-11-06	0	0.095	0.086	0.095	-	-	0	0	-	3.800	3.440	3.800	-	-	0	-	-4.04%
2008-11-05	0	0.099	0.090	0.099	0.090	0.100	442,000	42,240	0.0956	3.960	3.600	3.960	3.600	4.000	11,050	3.8226	-1.00%
2008-11-04	0	0.100	0.088	0.100	0.080	0.100	3,878,000	352,136	0.0908	4.000	3.520	4.000	3.200	4.000	96,950	3.6321	0.00%
2008-11-03	0	0.100	0.080	0.100	0.065	0.100	310,000	23,814	0.0768	4.000	3.200	4.000	2.600	4.000	7,750	3.0728	5.26%
2008-10-31	0	0.095	0.093	0.095	0.083	0.095	1,216,000	103,386	0.0850	3.800	3.720	3.800	3.320	3.800	30,400	3.4009	0.00%
2008-10-30	1	-	-	-	-	-	0	0	-	3.800	-	-	-	-	0	-	0.00%
2008-10-29	1	-	-	-	-	-	0	0	-	3.800	-	-	-	-	0	-	0.00%
2008-10-28	0	0.095	0.081	0.095	0.080	0.095	1,018,000	86,242	0.0847	3.800	3.240	3.800	3.200	3.800	25,450	3.3887	5.56%
2008-10-27	0	0.090	0.070	0.090	0.080	0.100	494,000	45,290	0.0917	3.600	2.800	3.600	3.200	4.000	12,350	3.6672	-25.00%
2008-10-24	0	0.120	0.110	0.120	0.100	0.120	352,000	39,260	0.1115	4.800	4.400	4.800	4.000	4.800	8,800	4.4614	0.00%
2008-10-23	0	0.120	0.101	0.122	0.120	0.120	2,050,000	246,000	0.1200	4.800	4.040	4.880	4.800	4.800	51,250	4.8000	0.00%
2008-10-22	0	0.120	0.100	0.120	0.104	0.120	3,162,000	372,200	0.1177	4.800	4.000	4.800	4.160	4.800	79,050	4.7084	-4.00%
2008-10-21	0	0.125	0.125	0.127	0.113	0.133	260,000	33,780	0.1299	5.000	5.000	5.080	4.520	5.320	6,500	5.1969	-9.42%
2008-10-20	0	0.138	0.130	0.138	0.135	0.138	400,000	54,750	0.1369	5.520	5.200	5.520	5.400	5.520	10,000	5.4750	2.22%
2008-10-17	0	0.135	0.125	0.135	0.125	0.148	540,000	71,110	0.1317	5.400	5.000	5.400	5.000	5.920	13,500	5.2674	-3.57%
2008-10-16	0	0.140	0.130	0.140	0.130	0.148	1,000,000	135,974	0.1360	5.600	5.200	5.600	5.200	5.920	25,000	5.4390	0.00%
2008-10-15	0	0.140	0.136	0.165	0.136	0.170	9,164,000	1,542,428	0.1683	5.600	5.440	6.600	5.440	6.800	229,100	6.7326	-17.65%
2008-10-14	0	0.170	0.134	0.170	0.170	0.170	4,000	680	0.1700	6.800	5.360	6.800	6.800	6.800	100	6.8000	17.24%
2008-10-13	0	0.145	0.130	0.145	0.145	0.160	1,298,000	196,480	0.1514	5.800	5.200	5.800	5.800	6.400	32,450	6.0549	-19.44%
2008-10-10	0	0.180	0.166	0.180	0.166	0.200	816,000	139,410	0.1708	7.200	6.640	7.200	6.640	8.000	20,400	6.8338	-7.69%
2008-10-09	0	0.195	0.180	0.195	0.199	0.199	950,000	189,050	0.1990	7.800	7.200	7.800	7.960	7.960	23,750	7.9600	-1.52%
2008-10-08	0	0.198	0.152	0.198	0.188	0.198	508,000	100,024	0.1969	7.920	6.080	7.920	7.520	7.920	12,700	7.8759	-0.50%
2008-10-06	0	0.199	0.175	0.200	0.199	0.200	512,000	98,740	0.1929	7.960	7.000	8.000	7.960	8.000	12,800	7.7141	-2.45%
2008-10-03	0	0.204	0.200	0.204	0.195	0.204	11,204,000	2,211,170	0.1974	8.160	8.000	8.160	7.800	8.160	280,100	7.8942	2.51%
2008-10-02	0	0.199	0.172	0.200	0.199	0.200	460,000	91,570	0.1991	7.960	6.880	8.000	7.960	8.000	11,500	7.9626	4.19%
2008-09-30	0	0.191	0.191	0.194	0.170	0.191	240,000	42,768	0.1782	7.640	7.640	7.760	6.800	7.640	6,000	7.1280	1.06%
2008-09-29	0	0.189	0.180	0.209	0.189	0.200	110,000	20,900	0.1900	7.560	7.200	8.360	7.560	8.000	2,750	7.6000	-7.80%
2008-09-26	0	0.205	0.185	0.205	0.190	0.205	368,000	74,240	0.2017	8.200	7.400	8.200	7.600	8.200	9,200	8.0696	2.50%
2008-09-25	0	0.200	0.192	0.208	0.200	0.209	1,126,000	232,644	0.2066	8.000	7.680	8.320	8.000	8.360	28,150	8.2644	-3.85%
2008-09-24	0	0.208	0.203	0.209	0.203	0.208	580,000	120,040	0.2070	8.320	8.120	8.360	8.120	8.320	14,500	8.2786	0.00%
2008-09-23	0	0.208	0.194	0.208	0.194	0.208	1,744,000	355,886	0.2041	8.320	7.760	8.320	7.760	8.320	43,600	8.1625	6.67%
2008-09-22	0	0.195	0.195	0.200	0.195	0.200	270,000	53,630	0.1986	7.800	7.800	8.000	7.800	8.000	6,750	7.9452	0.00%
2008-09-19	0	0.195	0.195	0.210	0.190	0.210	2,478,000	500,650	0.2020	7.800	7.800	8.400	7.600	8.400	61,950	8.0815	-7.14%
2008-09-18	0	0.210	0.200	0.215	0.170	0.215	5,656,000	1,057,240	0.1869	8.400	8.000	8.600	6.800	8.600	141,400	7.4769	-4.55%
2008-09-17	0	0.220	0.180	0.200	0.155	0.220	1,870,000	354,710	0.1897	8.800	7.200	8.000	6.200	8.800	46,750	7.5874	23.60%
2008-09-16	0	0.178	0.178	0.180	0.151	0.185	1,148,000	202,426	0.1763	7.120	7.120	7.200	6.040	7.400	28,700	7.0532	-11.00%
2008-09-12	0	0.200	0.200	0.210	0.200	0.200	52,000	10,400	0.2000	8.000	8.000	8.400	8.000	8.000	1,300	8.0000	-12.66%
2008-09-11	0	0.229	0.202	0.229	0.229	0.230	120,000	27,510	0.2293	9.160	8.080	9.160	9.160	9.200	3,000	9.1700	-4.58%
2008-09-10	0	0.240	0.230	0.240	0.200	0.240	56,000	12,300	0.2196	9.600	9.200	9.600	8.000	9.600	1,400	8.7857	-1.23%
2008-09-09	0	0.243	0.202	0.243	-	-	0	0	-	9.720	8.080	9.720	-	-	0	-	0.00%
2008-09-08	0	0.243	0.219	0.243	0.232	0.244	178,000	43,066	0.2419	9.720	8.760	9.720	9.280	9.760	4,450	9.6778	4.74%
2008-09-05	0	0.232	0.210	0.232	0.210	0.232	2,160,000	490,750	0.2272	9.280	8.400	9.280	8.400	9.280	54,000	9.0880	0.00%
2008-09-04	0	0.232	0.230	0.239	-	-	0	0	-	9.280	9.200	9.560	-	-	0	-	0.00%
2008-09-03	0	0.232	0.231	0.236	0.232	0.250	486,000	113,934	0.2344	9.280	9.240	9.440	9.280	10.00	12,150	9.3773	-7.20%
2008-09-02	0	0.250	0.233	0.250	0.240	0.255	700,000	176,300	0.2519	10.00	9.320	10.00	9.600	10.20	17,500	10.074	4.17%
2008-09-01	0	0.240	0.240	0.255	0.240	0.240	18,000	4,470	0.2483	9.600	9.600	10.20	9.600	9.600	450	9.9333	-5.88%
2008-08-29	0	0.255	0.255	0.265	0.250	0.265	254,000	66,290	0.2610	10.20	10.20	10.60	10.00	10.60	6,350	10.439	2.00%
2008-08-28	0	0.250	0.240	0.250	0.250	0.260	1,404,000	352,900	0.2514	10.00	9.600	10.00	10.00	10.40	35,100	10.054	-7.41%
2008-08-27	0	0.270	0.255	0.290	0.240	0.270	1,118,000	285,070	0.2550	10.80	10.20	11.60	9.600	10.80	27,950	10.199	14.41%
2008-08-26	0	0.236	0.226	0.236	0.239	0.240	654,000	154,730	0.2366	9.440	9.040	9.440	9.560	9.600	16,350	9.4636	-1.26%
2008-08-25	0	0.239	0.230	0.239	0.239	0.240	148,000	35,350	0.2389	9.560	9.200	9.560	9.560	9.600	3,700	9.5541	-0.42%
2008-08-21	0	0.240	0.220	0.240	0.220	0.260	1,170,000	286,642	0.2450	9.600	8.800	9.600	8.800	10.40	29,250	9.7997	-1.23%
2008-08-20	0	0.243	0.230	0.243	0.230	0.248	366,000	85,978	0.2349	9.720	9.200	9.720	9.200	9.920	9,150	9.3965	1.25%
2008-08-19	0	0.240	0.234	0.240	0.235	0.240	734,000	174,810	0.2382	9.600	9.360	9.600	9.400	9.600	18,350	9.5264	-0.41%
2008-08-18	0	0.241	0.238	0.241	0.230	0.265	1,086,000	261,630	0.2409	9.640	9.520	9.640	9.200	10.60	27,150	9.6365	-7.31%
2008-08-15	0	0.260	0.255	0.270	0.233	0.270	2,236,000	561,098	0.2509	10.40	10.20	10.80	9.320	10.80	55,900	10.038	8.33%
2008-08-14	0	0.240	0.240	0.245	0.230	0.305	2,846,000	727,894	0.2558	9.600	9.600	9.800	9.200	12.20	71,150	10.230	-26.15%
2008-08-13	0	0.325	0.295	0.320	0.295	0.350	3,930,000	1,276,910	0.3249	13.00	11.80	12.80	11.80	14.00	98,250	12.997	-1.52%
2008-08-12	0	0.330	0.330	0.340	0.330	0.360	2,744,000	954,620	0.3479	13.20	13.20	13.60	13.20	14.40	68,600	13.916	-9.59%
2008-08-11	0	0.365	0.355	0.365	0.350	0.375	1,142,000	416,770	0.3649	14.60	14.20	14.60	14.00	15.00	28,550	14.598	-2.67%
2008-08-08	0	0.375	0.360	0.375	0.365	0.375	2,490,000	917,670	0.3685	15.00	14.40	15.00	14.60	15.00	62,250	14.742	-1.32%
2008-08-07	0	0.380	0.365	0.380	0.365	0.390	4,066,000	1,506,340	0.3705	15.20	14.60	15.20	14.60	15.60	101,650	14.819	-3.80%
2008-08-05	0	0.395	0.380	0.395	0.380	0.400	372,000	142,530	0.3831	15.80	15.20	15.80	15.20	16.00	9,300	15.326	2.60%
2008-08-04	0	0.385	0.385	0.390	0.370	0.390	1,230,000	474,900	0.3861	15.40	15.40	15.60	14.80	15.60	30,750	15.444	0.00%
2008-08-01	0	0.385	0.375	0.385	0.375	0.385	9,554,000	3,630,800	0.3800	15.40	15.00	15.40	15.00	15.40	238,850	15.201	-1.28%
2008-07-31	0	0.390	0.380	0.390	0.375	0.400	6,984,000	2,682,810	0.3841	15.60	15.20	15.60	15.00	16.00	174,600	15.365	1.30%
2008-07-30	0	0.385	0.385	0.390	0.380	0.380	200,000	76,000	0.3800	15.40	15.40	15.60	15.20	15.20	5,000	15.200	0.00%
2008-07-29	0	0.385	0.385	0.400	0.385	0.400	292,000	113,290	0.3880	15.40	15.40	16.00	15.40	16.00	7,300	15.519	-1.28%
2008-07-28	0	0.390	0.395	0.400	0.390	0.415	300,000	118,900	0.3963	15.60	15.80	16.00	15.60	16.60	7,500	15.853	-2.50%
2008-07-25	0	0.400	0.385	0.400	0.395	0.400	320,000	127,960	0.3999	16.00	15.40	16.00	15.80	16.00	8,000	15.995	0.00%
2008-07-24	0	0.400	0.390	0.400	0.390	0.410	5,812,000	2,314,320	0.3982	16.00	15.60	16.00	15.60	16.40	145,300	15.928	3.90%
2008-07-23	0	0.385	0.385	0.395	0.380	0.385	330,000	125,900	0.3815	15.40	15.40	15.80	15.20	15.40	8,250	15.261	-3.75%
2008-07-22	0	0.400	0.380	0.400	0.400	0.405	294,000	118,270	0.4023	16.00	15.20	16.00	16.00	16.20	7,350	16.091	0.00%
2008-07-21	0	0.400	0.390	0.400	0.380	0.410	2,640,000	1,055,980	0.4000	16.00	15.60	16.00	15.20	16.40	66,000	16.000	6.67%
2008-07-18	0	0.375	0.370	0.375	0.365	0.380	554,000	207,800	0.3751	15.00	14.80	15.00	14.60	15.20	13,850	15.004	2.74%
2008-07-17	0	0.365	0.365	0.380	0.365	0.400	3,980,000	1,569,960	0.3945	14.60	14.60	15.20	14.60	16.00	99,500	15.778	-8.75%
2008-07-16	0	0.400	0.390	0.400	0.390	0.400	3,062,000	1,209,320	0.3949	16.00	15.60	16.00	15.60	16.00	76,550	15.798	-1.23%
2008-07-15	0	0.405	0.405	0.410	0.390	0.410	8,008,000	3,241,990	0.4048	16.20	16.20	16.40	15.60	16.40	200,200	16.194	1.25%
2008-07-14	0	0.400	0.390	0.400	0.395	0.405	420,000	167,680	0.3992	16.00	15.60	16.00	15.80	16.20	10,500	15.970	-3.61%
2008-07-11	0	0.415	0.400	0.415	0.400	0.415	42,000	17,250	0.4107	16.60	16.00	16.60	16.00	16.60	1,050	16.429	3.75%
2008-07-10	0	0.400	0.400	0.405	0.400	0.405	214,000	86,400	0.4037	16.00	16.00	16.20	16.00	16.20	5,350	16.150	0.00%
2008-07-09	0	0.400	0.405	0.410	0.400	0.410	256,000	103,510	0.4043	16.00	16.20	16.40	16.00	16.40	6,400	16.173	0.00%
2008-07-08	0	0.400	0.400	0.410	0.395	0.410	880,000	353,360	0.4015	16.00	16.00	16.40	15.80	16.40	22,000	16.062	-4.76%
2008-07-07	0	0.420	0.420	0.430	0.400	0.420	2,304,000	963,600	0.4182	16.80	16.80	17.20	16.00	16.80	57,600	16.729	2.44%
2008-07-04	0	0.410	0.410	0.420	0.400	0.430	1,010,000	415,690	0.4116	16.40	16.40	16.80	16.00	17.20	25,250	16.463	-4.65%
2008-07-03	0	0.430	0.430	0.445	0.430	0.435	518,000	223,060	0.4306	17.20	17.20	17.80	17.20	17.40	12,950	17.225	-1.15%
2008-07-02	0	0.435	0.430	0.450	0.420	0.435	306,000	132,400	0.4327	17.40	17.20	18.00	16.80	17.40	7,650	17.307	-5.43%
2008-06-30	0	0.460	0.460	0.475	0.460	0.460	36,000	16,560	0.4600	18.40	18.40	19.00	18.40	18.40	900	18.400	2.22%
2008-06-27	0	0.450	0.450	0.465	0.440	0.455	870,000	388,010	0.4460	18.00	18.00	18.60	17.60	18.20	21,750	17.840	-3.23%
2008-06-26	0	0.465	0.465	0.475	0.460	0.480	11,916,000	5,600,790	0.4700	18.60	18.60	19.00	18.40	19.20	297,900	18.801	-3.12%
2008-06-25	0	0.480	0.470	0.480	0.470	0.480	7,510,000	3,552,100	0.4730	19.20	18.80	19.20	18.80	19.20	187,750	18.919	1.05%
2008-06-24	0	0.475	0.470	0.480	0.470	0.490	6,608,000	3,176,590	0.4807	19.00	18.80	19.20	18.80	19.60	165,200	19.229	-1.04%
2008-06-23	0	0.480	0.480	0.485	0.475	0.485	11,488,000	5,522,730	0.4807	19.20	19.20	19.40	19.00	19.40	287,200	19.230	-1.03%
2008-06-20	0	0.485	0.485	0.490	0.485	0.500	6,854,000	3,395,260	0.4954	19.40	19.40	19.60	19.40	20.00	171,350	19.815	1.04%
2008-06-19	0	0.480	0.480	0.490	0.480	0.495	19,904,000	9,747,930	0.4897	19.20	19.20	19.60	19.20	19.80	497,600	19.590	-2.04%
2008-06-18	0	0.490	0.490	0.495	0.490	0.500	31,814,000	15,763,360	0.4955	19.60	19.60	19.80	19.60	20.00	795,350	19.819	-2.00%
2008-06-17	0	0.500	0.500	0.510	0.485	0.520	47,880,000	23,653,530	0.4940	20.00	20.00	20.40	19.40	20.80	1,197,000	19.761	2.04%
2008-06-16	0	0.490	0.490	0.495	0.480	0.495	47,380,000	23,223,860	0.4902	19.60	19.60	19.80	19.20	19.80	1,184,500	19.606	3.16%
2008-06-13	0	0.475	0.475	0.480	0.475	0.500	9,154,000	4,472,120	0.4885	19.00	19.00	19.20	19.00	20.00	228,850	19.542	-4.04%
2008-06-12	0	0.495	0.495	0.500	0.475	0.495	10,582,000	5,133,480	0.4851	19.80	19.80	20.00	19.00	19.80	264,550	19.405	-1.00%
2008-06-11	0	0.500	0.500	0.510	0.500	0.510	10,518,000	5,362,700	0.5099	20.00	20.00	20.40	20.00	20.40	262,950	20.394	-1.96%
2008-06-10	0	0.510	0.510	0.520	0.510	0.530	5,172,000	2,659,320	0.5142	20.40	20.40	20.80	20.40	21.20	129,300	20.567	-3.77%
2008-06-06	0	0.530	0.520	0.530	0.510	0.530	9,384,000	4,887,940	0.5209	21.20	20.80	21.20	20.40	21.20	234,600	20.835	3.92%
2008-06-05	0	0.510	0.510	0.520	0.510	0.520	5,438,000	2,823,920	0.5193	20.40	20.40	20.80	20.40	20.80	135,950	20.772	-3.77%
2008-06-04	0	0.530	0.510	0.530	0.510	0.530	2,748,000	1,437,820	0.5232	21.20	20.40	21.20	20.40	21.20	68,700	20.929	0.00%
2008-06-03	0	0.530	0.520	0.530	0.520	0.530	9,560,000	5,064,860	0.5298	21.20	20.80	21.20	20.80	21.20	239,000	21.192	-1.85%
2008-06-02	0	0.540	0.520	0.540	0.520	0.540	6,414,000	3,441,900	0.5366	21.60	20.80	21.60	20.80	21.60	160,350	21.465	0.00%
2008-05-30	0	0.540	0.530	0.540	0.530	0.540	9,028,000	4,858,600	0.5382	21.60	21.20	21.60	21.20	21.60	225,700	21.527	1.89%
2008-05-29	0	0.530	0.530	0.540	0.530	0.540	7,962,000	4,294,020	0.5393	21.20	21.20	21.60	21.20	21.60	199,050	21.573	-1.85%
2008-05-28	0	0.540	0.540	0.550	0.530	0.550	5,542,000	3,039,320	0.5484	21.60	21.60	22.00	21.20	22.00	138,550	21.937	-1.82%
2008-05-27	0	0.550	0.540	0.550	0.520	0.560	14,234,000	7,629,700	0.5360	22.00	21.60	22.00	20.80	22.40	355,850	21.441	3.77%
2008-05-26	0	0.530	0.520	0.530	0.530	0.550	9,936,000	5,347,200	0.5382	21.20	20.80	21.20	21.20	22.00	248,400	21.527	-3.64%
2008-05-23	0	0.550	0.540	0.550	0.540	0.570	19,556,000	10,812,660	0.5529	22.00	21.60	22.00	21.60	22.80	488,900	22.116	1.85%
2008-05-22	0	0.540	0.530	0.540	0.530	0.560	8,294,000	4,539,380	0.5473	21.60	21.20	21.60	21.20	22.40	207,350	21.892	-3.57%
2008-05-21	0	0.560	0.550	0.560	0.550	0.560	9,256,000	5,182,340	0.5599	22.40	22.00	22.40	22.00	22.40	231,400	22.396	-1.75%
2008-05-20	0	0.570	0.550	0.570	0.550	0.580	20,580,000	11,646,000	0.5659	22.80	22.00	22.80	22.00	23.20	514,500	22.636	-3.39%
2008-05-19	0	0.590	0.570	0.590	0.580	0.590	12,630,000	7,327,060	0.5801	23.60	22.80	23.60	23.20	23.60	315,750	23.205	1.72%
2008-05-16	0	0.580	0.580	0.590	0.560	0.600	37,974,000	22,116,160	0.5824	23.20	23.20	23.60	22.40	24.00	949,350	23.296	0.00%
2008-05-15	0	0.580	0.560	0.580	0.570	0.580	5,298,000	3,056,640	0.5769	23.20	22.40	23.20	22.80	23.20	132,450	23.078	0.00%
2008-05-14	0	0.580	0.580	0.590	0.570	0.590	16,230,000	9,418,280	0.5803	23.20	23.20	23.60	22.80	23.60	405,750	23.212	0.00%
2008-05-13	0	0.580	0.580	0.590	0.570	0.590	6,492,000	3,784,200	0.5829	23.20	23.20	23.60	22.80	23.60	162,300	23.316	0.00%
2008-05-09	0	0.580	0.570	0.580	0.570	0.590	20,802,000	12,075,060	0.5805	23.20	22.80	23.20	22.80	23.60	520,050	23.219	-1.69%
2008-05-08	0	0.590	0.580	0.590	0.570	0.590	19,538,000	11,324,140	0.5796	23.60	23.20	23.60	22.80	23.60	488,450	23.184	0.00%
2008-05-07	0	0.590	0.580	0.590	0.570	0.610	18,326,000	10,941,300	0.5970	23.60	23.20	23.60	22.80	24.40	458,150	23.881	-3.28%
2008-05-06	0	0.610	0.590	0.610	0.590	0.620	15,460,000	9,355,160	0.6051	24.40	23.60	24.40	23.60	24.80	386,500	24.205	0.00%
2008-05-05	0	0.610	0.600	0.610	0.600	0.630	4,616,000	2,819,280	0.6108	24.40	24.00	24.40	24.00	25.20	115,400	24.431	-3.17%
2008-05-02	0	0.630	0.610	0.630	0.620	0.650	21,884,000	13,741,560	0.6279	25.20	24.40	25.20	24.80	26.00	547,100	25.117	1.61%
2008-04-30	0	0.620	0.620	0.630	0.590	0.630	52,040,000	31,732,740	0.6098	24.80	24.80	25.20	23.60	25.20	1,301,000	24.391	3.33%
2008-04-29	0	0.600	0.590	0.600	0.570	0.610	27,294,000	16,044,760	0.5878	24.00	23.60	24.00	22.80	24.40	682,350	23.514	5.26%
2008-04-28	0	0.570	0.550	0.570	0.540	0.570	24,312,000	13,604,800	0.5596	22.80	22.00	22.80	21.60	22.80	607,800	22.384	0.00%
2008-04-25	0	0.570	0.560	0.570	0.550	0.610	39,846,000	22,917,100	0.5751	22.80	22.40	22.80	22.00	24.40	996,150	23.006	1.79%
2008-04-24	0	0.560	0.560	0.570	0.560	0.580	4,556,000	2,592,300	0.5690	22.40	22.40	22.80	22.40	23.20	113,900	22.759	-3.45%
2008-04-23	0	0.580	0.580	0.590	0.580	0.590	8,290,000	4,884,040	0.5891	23.20	23.20	23.60	23.20	23.60	207,250	23.566	-3.33%
2008-04-22	0	0.600	0.590	0.600	0.570	0.600	10,172,000	5,974,760	0.5874	24.00	23.60	24.00	22.80	24.00	254,300	23.495	0.00%
2008-04-21	0	0.600	0.590	0.600	0.570	0.630	15,972,000	9,625,160	0.6026	24.00	23.60	24.00	22.80	25.20	399,300	24.105	0.00%
2008-04-18	0	0.600	0.600	0.610	0.570	0.600	9,160,000	5,400,600	0.5896	24.00	24.00	24.40	22.80	24.00	229,000	23.583	0.00%
2008-04-17	0	0.600	0.590	0.600	0.560	0.640	52,522,000	31,680,540	0.6032	24.00	23.60	24.00	22.40	25.60	1,313,050	24.127	7.14%
2008-04-16	0	0.560	0.550	0.560	0.530	0.560	14,210,000	7,815,960	0.5500	22.40	22.00	22.40	21.20	22.40	355,250	22.001	3.70%
2008-04-15	0	0.540	0.530	0.540	0.530	0.560	20,218,000	11,005,780	0.5444	21.60	21.20	21.60	21.20	22.40	505,450	21.774	-1.82%
2008-04-14	0	0.550	0.550	0.560	0.520	0.560	38,396,000	20,804,160	0.5418	22.00	22.00	22.40	20.80	22.40	959,900	21.673	-3.51%
2008-04-11	0	0.570	0.570	0.580	0.520	0.580	58,676,000	31,924,740	0.5441	22.80	22.80	23.20	20.80	23.20	1,466,900	21.763	11.76%
2008-04-10	0	0.510	0.510	0.520	0.500	0.520	19,410,000	9,949,740	0.5126	20.40	20.40	20.80	20.00	20.80	485,250	20.504	0.00%
2008-04-09	0	0.510	0.500	0.510	0.510	0.530	11,040,000	5,669,840	0.5136	20.40	20.00	20.40	20.40	21.20	276,000	20.543	0.00%
2008-04-08	0	0.510	0.510	0.520	0.495	0.540	28,338,000	14,497,660	0.5116	20.40	20.40	20.80	19.80	21.60	708,450	20.464	3.03%
2008-04-07	0	0.495	0.490	0.500	0.485	0.500	7,062,000	3,434,270	0.4863	19.80	19.60	20.00	19.40	20.00	176,550	19.452	0.00%
2008-04-03	0	0.495	0.490	0.495	0.485	0.520	12,938,000	6,447,300	0.4983	19.80	19.60	19.80	19.40	20.80	323,450	19.933	-2.94%
2008-04-02	0	0.510	0.500	0.510	0.500	0.540	21,358,000	11,288,640	0.5285	20.40	20.00	20.40	20.00	21.60	533,950	21.142	3.03%
2008-04-01	0	0.495	0.490	0.495	0.485	0.495	17,638,000	8,646,090	0.4902	19.80	19.60	19.80	19.40	19.80	440,950	19.608	3.13%
2008-03-31	0	0.480	0.480	0.485	0.480	0.495	10,032,000	4,882,480	0.4867	19.20	19.20	19.40	19.20	19.80	250,800	19.468	0.00%
2008-03-28	0	0.480	0.480	0.490	0.470	0.510	20,612,000	9,992,250	0.4848	19.20	19.20	19.60	18.80	20.40	515,300	19.391	2.13%
2008-03-27	0	0.470	0.465	0.470	0.460	0.470	15,752,000	7,298,380	0.4633	18.80	18.60	18.80	18.40	18.80	393,800	18.533	0.00%
2008-03-26	0	0.470	0.465	0.470	0.465	0.480	11,340,000	5,336,980	0.4706	18.80	18.60	18.80	18.60	19.20	283,500	18.825	-1.05%
2008-03-25	0	0.475	0.470	0.475	0.460	0.490	15,794,000	7,582,580	0.4801	19.00	18.80	19.00	18.40	19.60	394,850	19.204	4.40%
2008-03-20	0	0.455	0.450	0.455	0.440	0.475	9,898,000	4,504,030	0.4550	18.20	18.00	18.20	17.60	19.00	247,450	18.202	-1.09%
2008-03-19	0	0.460	0.460	0.470	0.460	0.495	11,812,000	5,626,500	0.4763	18.40	18.40	18.80	18.40	19.80	295,300	19.054	-1.08%
2008-03-18	0	0.465	0.460	0.465	0.455	0.500	8,860,000	4,322,160	0.4878	18.60	18.40	18.60	18.20	20.00	221,500	19.513	-5.10%
2008-03-17	0	0.490	0.490	0.495	0.485	0.500	16,438,000	8,115,900	0.4937	19.60	19.60	19.80	19.40	20.00	410,950	19.749	-3.92%
2008-03-14	0	0.510	0.510	0.520	0.500	0.530	3,708,000	1,885,400	0.5085	20.40	20.40	20.80	20.00	21.20	92,700	20.339	-1.92%
2008-03-13	0	0.520	0.520	0.530	0.510	0.560	20,194,000	10,887,820	0.5392	20.80	20.80	21.20	20.40	22.40	504,850	21.566	-1.89%
2008-03-12	0	0.530	0.520	0.530	0.510	0.550	12,556,000	6,600,740	0.5257	21.20	20.80	21.20	20.40	22.00	313,900	21.028	3.92%
2008-03-11	0	0.510	0.510	0.520	0.510	0.530	5,806,000	3,041,980	0.5239	20.40	20.40	20.80	20.40	21.20	145,150	20.957	-3.77%
2008-03-10	0	0.530	0.520	0.530	0.500	0.550	6,332,000	3,307,480	0.5223	21.20	20.80	21.20	20.00	22.00	158,300	20.894	1.92%
2008-03-07	0	0.520	0.510	0.520	0.510	0.540	8,954,000	4,754,560	0.5310	20.80	20.40	20.80	20.40	21.60	223,850	21.240	-1.89%
2008-03-06	0	0.530	0.530	0.540	0.530	0.550	7,650,000	4,136,600	0.5407	21.20	21.20	21.60	21.20	22.00	191,250	21.629	-1.85%
2008-03-05	0	0.540	0.540	0.550	0.530	0.570	19,120,000	10,434,840	0.5458	21.60	21.60	22.00	21.20	22.80	478,000	21.830	-1.82%
2008-03-04	0	0.550	0.540	0.550	0.540	0.580	40,820,000	22,980,720	0.5630	22.00	21.60	22.00	21.60	23.20	1,020,500	22.519	-3.51%
2008-03-03	0	0.570	0.560	0.570	0.540	0.590	46,486,000	26,653,780	0.5734	22.80	22.40	22.80	21.60	23.60	1,162,150	22.935	0.00%
2008-02-29	0	0.570	0.570	0.580	0.570	0.610	10,480,000	6,192,760	0.5909	22.80	22.80	23.20	22.80	24.40	262,000	23.636	-3.39%
2008-02-28	0	0.590	0.580	0.590	0.570	0.670	23,306,000	14,303,120	0.6137	23.60	23.20	23.60	22.80	26.80	582,650	24.548	-7.81%
2008-02-27	0	0.640	0.630	0.640	0.620	0.680	60,358,000	39,126,380	0.6482	25.60	25.20	25.60	24.80	27.20	1,508,950	25.930	6.67%
2008-02-26	0	0.600	0.600	0.610	0.495	0.610	36,018,000	19,993,330	0.5551	24.00	24.00	24.40	19.80	24.40	900,450	22.204	22.45%
2008-02-25	0	0.490	0.490	0.495	0.490	0.510	6,702,000	3,347,450	0.4995	19.60	19.60	19.80	19.60	20.40	167,550	19.979	-2.00%
2008-02-22	0	0.500	0.500	0.510	0.500	0.520	9,928,280	5,037,903	0.5074	20.00	20.00	20.40	20.00	20.80	248,207	20.297	-5.66%
2008-02-21	0	0.530	0.520	0.530	0.510	0.550	13,534,000	7,123,940	0.5264	21.20	20.80	21.20	20.40	22.00	338,350	21.055	0.00%
2008-02-20	0	0.530	0.520	0.530	0.510	0.550	22,836,000	12,036,740	0.5271	21.20	20.80	21.20	20.40	22.00	570,900	21.084	1.92%
2008-02-19	0	0.520	0.520	0.530	0.510	0.540	18,948,000	9,919,160	0.5235	20.80	20.80	21.20	20.40	21.60	473,700	20.940	0.00%
2008-02-18	0	0.520	0.510	0.520	0.510	0.530	11,794,000	6,106,880	0.5178	20.80	20.40	20.80	20.40	21.20	294,850	20.712	-1.89%
2008-02-15	0	0.530	0.520	0.530	0.500	0.530	13,510,000	6,783,160	0.5021	21.20	20.80	21.20	20.00	21.20	337,750	20.083	6.00%
2008-02-14	0	0.500	0.500	0.510	0.495	0.530	13,334,000	6,721,900	0.5041	20.00	20.00	20.40	19.80	21.20	333,350	20.165	-1.96%
2008-02-13	0	0.510	0.510	0.520	0.510	0.530	14,968,000	7,825,180	0.5228	20.40	20.40	20.80	20.40	21.20	374,200	20.912	-1.92%
2008-02-12	0	0.520	0.510	0.530	0.500	0.520	11,030,000	5,633,400	0.5107	20.80	20.40	21.20	20.00	20.80	275,750	20.429	4.00%
2008-02-11	0	0.500	0.500	0.510	0.495	0.540	17,818,000	9,318,820	0.5230	20.00	20.00	20.40	19.80	21.60	445,450	20.920	-5.66%
2008-02-06	0	0.530	0.530	0.540	0.510	0.560	38,214,000	20,468,340	0.5356	21.20	21.20	21.60	20.40	22.40	955,350	21.425	3.92%
2008-02-05	0	0.510	0.510	0.520	0.500	0.520	16,612,000	8,338,220	0.5019	20.40	20.40	20.80	20.00	20.80	415,300	20.078	-1.92%
2008-02-04	0	0.520	0.520	0.530	0.520	0.550	16,808,000	8,947,440	0.5323	20.80	20.80	21.20	20.80	22.00	420,200	21.293	4.00%
2008-02-01	0	0.500	0.495	0.500	0.495	0.510	9,066,000	4,544,390	0.5013	20.00	19.80	20.00	19.80	20.40	226,650	20.050	-3.85%
2008-01-31	0	0.520	0.495	0.520	0.495	0.530	16,790,000	8,410,130	0.5009	20.80	19.80	20.80	19.80	21.20	419,750	20.036	0.00%
2008-01-30	0	0.520	0.510	0.530	0.500	0.540	19,516,000	10,336,540	0.5296	20.80	20.40	21.20	20.00	21.60	487,900	21.186	0.00%
2008-01-29	0	0.520	0.520	0.530	0.500	0.530	13,244,000	6,822,560	0.5151	20.80	20.80	21.20	20.00	21.20	331,100	20.606	4.00%
2008-01-28	0	0.500	0.495	0.500	0.480	0.540	15,762,000	7,754,120	0.4920	20.00	19.80	20.00	19.20	21.60	394,050	19.678	-7.41%
2008-01-25	0	0.540	0.530	0.550	0.530	0.570	19,644,000	10,820,460	0.5508	21.60	21.20	22.00	21.20	22.80	491,100	22.033	1.89%
2008-01-24	0	0.530	0.510	0.530	0.520	0.550	16,080,000	8,544,040	0.5313	21.20	20.40	21.20	20.80	22.00	402,000	21.254	-1.85%
2008-01-23	0	0.540	0.530	0.540	0.500	0.540	20,348,000	10,471,960	0.5146	21.60	21.20	21.60	20.00	21.60	508,700	20.586	8.00%
2008-01-22	0	0.500	0.500	0.510	0.450	0.580	18,920,000	10,141,030	0.5360	20.00	20.00	20.40	18.00	23.20	473,000	21.440	-16.67%
2008-01-21	0	0.600	0.590	0.600	0.590	0.630	13,714,000	8,440,480	0.6155	24.00	23.60	24.00	23.60	25.20	342,850	24.619	-1.64%
2008-01-18	0	0.610	0.600	0.620	0.590	0.620	11,106,000	6,691,920	0.6025	24.40	24.00	24.80	23.60	24.80	277,650	24.102	-1.61%
2008-01-17	0	0.620	0.610	0.620	0.600	0.670	20,356,000	13,026,620	0.6399	24.80	24.40	24.80	24.00	26.80	508,900	25.598	0.00%
2008-01-16	0	0.620	0.610	0.630	0.620	0.690	10,934,000	7,116,300	0.6508	24.80	24.40	25.20	24.80	27.60	273,350	26.034	-3.12%
2008-01-15	0	0.640	0.640	0.650	0.640	0.670	12,160,000	7,896,180	0.6494	25.60	25.60	26.00	25.60	26.80	304,000	25.974	-3.03%
2008-01-14	0	0.660	0.660	0.670	0.660	0.710	11,742,000	8,086,560	0.6887	26.40	26.40	26.80	26.40	28.40	293,550	27.547	-2.94%
2008-01-11	0	0.680	0.670	0.690	0.670	0.700	10,322,000	7,123,800	0.6902	27.20	26.80	27.60	26.80	28.00	258,050	27.606	-1.45%
2008-01-10	0	0.690	0.680	0.690	0.660	0.700	12,254,000	8,242,480	0.6726	27.60	27.20	27.60	26.40	28.00	306,350	26.905	0.00%
2008-01-09	0	0.690	0.680	0.690	0.680	0.700	12,036,000	8,345,800	0.6934	27.60	27.20	27.60	27.20	28.00	300,900	27.736	-1.43%
2008-01-08	0	0.700	0.690	0.700	0.690	0.740	12,374,000	8,767,080	0.7085	28.00	27.60	28.00	27.60	29.60	309,350	28.340	1.45%
2008-01-07	0	0.690	0.680	0.700	0.660	0.710	10,308,000	7,064,580	0.6853	27.60	27.20	28.00	26.40	28.40	257,700	27.414	0.00%
2008-01-04	0	0.690	0.690	0.700	0.690	0.710	16,054,000	11,280,100	0.7026	27.60	27.60	28.00	27.60	28.40	401,350	28.105	1.47%
2008-01-03	0	0.680	0.680	0.690	0.660	0.700	12,184,000	8,243,440	0.6766	27.20	27.20	27.60	26.40	28.00	304,600	27.063	3.03%
2008-01-02	0	0.660	0.660	0.670	0.650	0.680	12,120,000	8,082,620	0.6669	26.40	26.40	26.80	26.00	27.20	303,000	26.675	-1.49%
2007-12-31	0	0.670	0.670	0.680	0.660	0.720	7,876,000	5,484,800	0.6964	26.80	26.80	27.20	26.40	28.80	196,900	27.856	-1.47%
2007-12-28	0	0.680	0.680	0.690	0.660	0.700	15,280,000	10,363,060	0.6782	27.20	27.20	27.60	26.40	28.00	382,000	27.128	-1.45%
2007-12-27	0	0.690	0.690	0.700	0.680	0.780	14,788,000	10,680,840	0.7223	27.60	27.60	28.00	27.20	31.20	369,700	28.891	-8.00%
2007-12-24	0	0.750	0.740	0.750	0.720	0.770	6,934,000	5,283,200	0.7619	30.00	29.60	30.00	28.80	30.80	173,350	30.477	4.17%
2007-12-21	0	0.720	0.710	0.720	0.710	0.790	29,134,000	22,109,080	0.7589	28.80	28.40	28.80	28.40	31.60	728,350	30.355	-4.00%
2007-12-20	0	0.750	0.740	0.760	0.730	0.760	29,202,000	21,920,420	0.7506	30.00	29.60	30.40	29.20	30.40	730,050	30.026	-2.60%
2007-12-19	0	0.770	0.750	0.770	0.750	0.840	13,418,000	10,908,820	0.8130	30.80	30.00	30.80	30.00	33.60	335,450	32.520	0.00%
2007-12-18	0	0.770	0.760	0.770	0.700	0.770	31,602,000	23,239,120	0.7354	30.80	30.40	30.80	28.00	30.80	790,050	29.415	5.48%
2007-12-17	0	0.730	0.730	0.740	0.710	0.770	13,142,000	9,670,280	0.7358	29.20	29.20	29.60	28.40	30.80	328,550	29.433	-6.41%
2007-12-14	0	0.780	0.770	0.780	0.760	0.810	9,582,000	7,619,960	0.7952	31.20	30.80	31.20	30.40	32.40	239,550	31.809	1.30%
2007-12-13	0	0.770	0.770	0.780	0.760	0.850	15,106,000	12,123,260	0.8025	30.80	30.80	31.20	30.40	34.00	377,650	32.102	-9.41%
2007-12-12	0	0.850	0.840	0.850	0.750	0.860	19,742,000	15,594,000	0.7899	34.00	33.60	34.00	30.00	34.40	493,550	31.596	7.59%
2007-12-11	0	0.790	0.780	0.790	0.780	0.820	8,698,000	7,066,940	0.8125	31.60	31.20	31.60	31.20	32.80	217,450	32.499	-2.47%
2007-12-10	0	0.810	0.810	0.820	0.810	0.860	7,734,000	6,347,000	0.8207	32.40	32.40	32.80	32.40	34.40	193,350	32.826	1.25%
2007-12-07	0	0.800	0.800	0.810	0.780	0.890	11,411,000	9,319,500	0.8167	32.00	32.00	32.40	31.20	35.60	285,275	32.668	-3.61%
2007-12-06	0	0.830	0.830	0.840	0.830	0.900	9,746,000	8,431,120	0.8651	33.20	33.20	33.60	33.20	36.00	243,650	34.603	-5.68%
2007-12-05	0	0.880	0.860	0.890	0.850	0.940	22,436,000	19,891,120	0.8866	35.20	34.40	35.60	34.00	37.60	560,900	35.463	3.53%
2007-12-04	0	0.850	0.840	0.850	0.830	0.970	15,952,000	14,385,520	0.9018	34.00	33.60	34.00	33.20	38.80	398,800	36.072	-10.53%
2007-12-03	0	0.950	0.950	0.960	0.870	0.960	22,679,000	20,725,970	0.9139	38.00	38.00	38.40	34.80	38.40	566,975	36.555	10.47%
2007-11-30	0	0.860	0.850	0.860	0.790	0.880	28,952,000	24,730,080	0.8542	34.40	34.00	34.40	31.60	35.20	723,800	34.167	10.26%
2007-11-29	0	0.780	0.780	0.790	0.710	0.880	26,794,000	21,745,160	0.8116	31.20	31.20	31.60	28.40	35.20	669,850	32.463	6.85%
2007-11-28	0	0.730	0.720	0.730	0.620	0.730	20,144,000	14,017,740	0.6959	29.20	28.80	29.20	24.80	29.20	503,600	27.835	21.67%
2007-11-27	0	0.600	0.620	0.630	0.580	0.630	16,308,000	9,921,880	0.6084	24.00	24.80	25.20	23.20	25.20	407,700	24.336	-1.64%
2007-11-26	0	0.610	0.610	0.620	0.570	0.690	9,596,000	6,202,980	0.6464	24.40	24.40	24.80	22.80	27.60	239,900	25.857	-6.15%
2007-11-23	0	0.650	0.640	0.650	0.630	0.690	6,974,000	4,717,120	0.6764	26.00	25.60	26.00	25.20	27.60	174,350	27.055	-1.52%
2007-11-22	0	0.660	0.660	0.670	0.650	0.700	3,807,000	2,558,850	0.6721	26.40	26.40	26.80	26.00	28.00	95,175	26.886	-5.71%
2007-11-21	0	0.700	0.700	0.710	0.700	0.730	13,100,000	9,359,740	0.7145	28.00	28.00	28.40	28.00	29.20	327,500	28.579	-4.11%
2007-11-20	0	0.730	0.720	0.730	0.680	0.740	4,828,000	3,421,620	0.7087	29.20	28.80	29.20	27.20	29.60	120,700	28.348	-2.67%
2007-11-19	0	0.750	0.730	0.750	0.720	0.790	13,614,000	10,325,620	0.7585	30.00	29.20	30.00	28.80	31.60	340,350	30.338	-1.32%
2007-11-16	0	0.760	0.740	0.770	0.740	0.780	7,886,000	6,017,840	0.7631	30.40	29.60	30.80	29.60	31.20	197,150	30.524	-2.56%
2007-11-15	0	0.780	0.780	0.790	0.780	0.800	14,973,000	11,763,220	0.7856	31.20	31.20	31.60	31.20	32.00	374,325	31.425	0.00%
2007-11-14	0	0.780	0.780	0.790	0.760	0.800	16,328,000	12,773,720	0.7823	31.20	31.20	31.60	30.40	32.00	408,200	31.293	5.41%
2007-11-13	0	0.740	0.730	0.740	0.730	0.770	6,408,000	4,792,460	0.7479	29.60	29.20	29.60	29.20	30.80	160,200	29.915	1.37%
2007-11-12	0	0.730	0.730	0.740	0.700	0.780	9,332,000	6,750,660	0.7234	29.20	29.20	29.60	28.00	31.20	233,300	28.936	-6.41%
2007-11-09	0	0.780	0.780	0.790	0.750	0.780	9,294,000	7,146,440	0.7689	31.20	31.20	31.60	30.00	31.20	232,350	30.757	2.63%
2007-11-08	0	0.760	0.760	0.770	0.760	0.800	9,828,000	7,581,640	0.7714	30.40	30.40	30.80	30.40	32.00	245,700	30.857	-5.00%
2007-11-07	0	0.800	0.790	0.800	0.770	0.800	8,962,000	7,072,380	0.7892	32.00	31.60	32.00	30.80	32.00	224,050	31.566	5.26%
2007-11-06	0	0.760	0.760	0.770	0.750	0.800	10,014,000	7,721,160	0.7710	30.40	30.40	30.80	30.00	32.00	250,350	30.841	-5.00%
2007-11-05	0	0.800	0.790	0.800	0.800	0.830	6,336,000	5,109,920	0.8065	32.00	31.60	32.00	32.00	33.20	158,400	32.260	-2.44%
2007-11-02	0	0.820	0.820	0.830	0.800	0.830	4,796,000	3,899,160	0.8130	32.80	32.80	33.20	32.00	33.20	119,900	32.520	-1.20%
2007-11-01	0	0.830	0.830	0.840	0.830	0.860	4,420,000	3,724,640	0.8427	33.20	33.20	33.60	33.20	34.40	110,500	33.707	-2.35%
2007-10-31	0	0.850	0.840	0.850	0.840	0.850	3,644,000	3,065,380	0.8412	34.00	33.60	34.00	33.60	34.00	91,100	33.649	0.00%
2007-10-30	0	0.850	0.850	0.860	0.850	0.880	4,182,000	3,612,320	0.8638	34.00	34.00	34.40	34.00	35.20	104,550	34.551	-1.16%
2007-10-29	0	0.860	0.860	0.870	0.850	0.890	9,226,000	8,086,480	0.8765	34.40	34.40	34.80	34.00	35.60	230,650	35.060	1.18%
2007-10-26	0	0.850	0.850	0.870	0.840	0.890	6,722,000	5,769,500	0.8583	34.00	34.00	34.80	33.60	35.60	168,050	34.332	-2.30%
2007-10-25	0	0.870	0.870	0.880	0.820	0.880	9,580,000	8,192,440	0.8552	34.80	34.80	35.20	32.80	35.20	239,500	34.206	3.57%
2007-10-24	0	0.840	0.840	0.850	0.830	0.950	11,352,000	9,660,660	0.8510	33.60	33.60	34.00	33.20	38.00	283,800	34.040	-3.45%
2007-10-23	0	0.870	0.860	0.870	0.860	0.900	10,916,000	9,515,220	0.8717	34.80	34.40	34.80	34.40	36.00	272,900	34.867	1.16%
2007-10-22	0	0.860	0.850	0.860	0.840	0.900	7,810,000	6,791,620	0.8696	34.40	34.00	34.40	33.60	36.00	195,250	34.784	-4.44%
2007-10-18	0	0.900	0.890	0.900	0.890	0.980	9,980,000	9,103,140	0.9121	36.00	35.60	36.00	35.60	39.20	249,500	36.486	-6.25%
2007-10-17	0	0.960	0.960	0.970	0.910	1.030	24,230,000	23,462,200	0.9683	38.40	38.40	38.80	36.40	41.20	605,750	38.732	10.34%
2007-10-16	0	0.870	0.860	0.870	0.850	0.900	9,480,000	8,215,760	0.8666	34.80	34.40	34.80	34.00	36.00	237,000	34.666	1.16%
2007-10-15	0	0.860	0.850	0.860	0.810	0.960	7,864,000	7,000,720	0.8902	34.40	34.00	34.40	32.40	38.40	196,600	35.609	-7.53%
2007-10-12	0	0.930	0.920	0.930	0.920	0.950	6,650,000	6,239,660	0.9383	37.20	36.80	37.20	36.80	38.00	166,250	37.532	-5.10%
2007-10-11	0	0.980	0.970	0.980	0.960	1.000	9,434,000	9,174,400	0.9725	39.20	38.80	39.20	38.40	40.00	235,850	38.899	-1.01%
2007-10-10	0	0.990	0.980	0.990	0.960	1.010	11,334,000	11,126,700	0.9817	39.60	39.20	39.60	38.40	40.40	283,350	39.268	1.02%
2007-10-09	0	0.980	0.970	0.980	0.940	1.000	6,522,000	6,251,700	0.9586	39.20	38.80	39.20	37.60	40.00	163,050	38.342	0.00%
2007-10-08	0	0.980	0.970	0.980	0.960	1.080	25,055,000	25,107,630	1.0021	39.20	38.80	39.20	38.40	43.20	626,375	40.084	6.52%
2007-10-05	1	-	-	-	-	-	0	0	-	36.80	-	-	-	-	0	-	0.00%
2007-10-04	1	-	-	-	-	-	0	0	-	36.80	-	-	-	-	0	-	0.00%
2007-10-03	1	-	-	-	-	-	0	0	-	36.80	-	-	-	-	0	-	0.00%
2007-10-02	1	-	-	-	-	-	0	0	-	36.80	-	-	-	-	0	-	0.00%
2007-09-28	1	-	-	-	-	-	0	0	-	36.80	-	-	-	-	0	-	0.00%
2007-09-27	1	-	-	-	-	-	0	0	-	36.80	-	-	-	-	0	-	0.00%
2007-09-25	1	-	-	-	-	-	0	0	-	36.80	-	-	-	-	0	-	0.00%
2007-09-24	1	0.920	0.910	0.920	0.840	0.960	13,382,000	12,137,660	0.9070	36.80	36.40	36.80	33.60	38.40	334,550	36.281	-2.13%
2007-09-21	0	0.940	0.930	0.940	0.920	0.960	12,682,000	11,990,380	0.9455	37.60	37.20	37.60	36.80	38.40	317,050	37.819	-1.05%
2007-09-20	0	0.950	0.940	0.950	0.920	0.990	21,314,000	20,471,920	0.9605	38.00	37.60	38.00	36.80	39.60	532,850	38.420	-3.06%
2007-09-19	0	0.980	0.980	0.990	0.970	1.050	14,426,000	14,450,720	1.0017	39.20	39.20	39.60	38.80	42.00	360,650	40.069	-4.85%
2007-09-18	0	1.030	1.020	1.030	0.980	1.030	21,748,000	21,752,560	1.0002	41.20	40.80	41.20	39.20	41.20	543,700	40.008	6.19%
2007-09-17	0	0.970	0.970	0.990	0.950	1.030	10,632,000	10,506,500	0.9882	38.80	38.80	39.60	38.00	41.20	265,800	39.528	-2.02%
2007-09-14	0	0.990	0.980	0.990	0.950	1.020	22,040,000	21,785,940	0.9885	39.60	39.20	39.60	38.00	40.80	551,000	39.539	-1.00%
2007-09-13	0	1.000	1.000	1.010	0.970	1.050	11,938,000	11,880,580	0.9952	40.00	40.00	40.40	38.80	42.00	298,450	39.808	-0.99%
2007-09-12	0	1.010	1.000	1.010	0.990	1.080	34,454,000	35,241,520	1.0229	40.40	40.00	40.40	39.60	43.20	861,350	40.914	-3.81%
2007-09-11	0	1.050	1.040	1.050	1.020	1.140	29,042,000	30,797,880	1.0605	42.00	41.60	42.00	40.80	45.60	726,050	42.418	2.94%
2007-09-10	0	1.020	1.020	1.030	0.960	1.030	13,004,000	13,080,740	1.0059	40.80	40.80	41.20	38.40	41.20	325,100	40.236	4.08%
2007-09-07	0	0.980	0.980	0.990	0.980	1.070	11,298,000	11,567,000	1.0238	39.20	39.20	39.60	39.20	42.80	282,450	40.952	-2.97%
2007-09-06	0	1.010	1.000	1.010	0.950	1.010	5,366,000	5,234,880	0.9756	40.40	40.00	40.40	38.00	40.40	134,150	39.023	5.21%
2007-09-05	0	0.960	0.960	0.970	0.940	0.980	6,542,000	6,292,660	0.9619	38.40	38.40	38.80	37.60	39.20	163,550	38.475	1.05%
2007-09-04	0	0.950	0.930	0.950	0.930	1.000	8,248,000	7,928,260	0.9612	38.00	37.20	38.00	37.20	40.00	206,200	38.449	-5.00%
2007-09-03	0	1.000	0.990	1.000	1.000	1.050	6,566,000	6,713,820	1.0225	40.00	39.60	40.00	40.00	42.00	164,150	40.901	-4.76%
2007-08-31	0	1.050	1.050	1.060	1.010	1.100	6,388,000	6,642,320	1.0398	42.00	42.00	42.40	40.40	44.00	159,700	41.592	-1.87%
2007-08-30	0	1.070	1.070	1.080	1.070	1.150	11,884,000	13,174,780	1.1086	42.80	42.80	43.20	42.80	46.00	297,100	44.345	-0.93%
2007-08-29	0	1.080	1.080	1.090	1.050	1.140	19,956,000	21,734,400	1.0891	43.20	43.20	43.60	42.00	45.60	498,900	43.565	-7.69%
2007-08-28	0	1.170	1.170	1.180	1.030	1.210	44,851,000	50,925,710	1.1354	46.80	46.80	47.20	41.20	48.40	1,121,275	45.418	15.84%
2007-08-27	0	1.010	1.000	1.010	0.970	1.010	10,280,000	10,203,720	0.9926	40.40	40.00	40.40	38.80	40.40	257,000	39.703	10.99%
2007-08-24	0	0.910	0.910	0.920	0.810	0.920	8,748,000	7,683,420	0.8783	36.40	36.40	36.80	32.40	36.80	218,700	35.132	13.75%
2007-08-23	0	0.800	0.800	0.810	0.790	0.810	7,962,000	6,364,760	0.7994	32.00	32.00	32.40	31.60	32.40	199,050	31.976	2.56%
2007-08-22	0	0.780	0.770	0.790	0.770	0.820	5,140,000	4,016,700	0.7815	31.20	30.80	31.60	30.80	32.80	128,500	31.258	-4.88%
2007-08-21	0	0.820	0.810	0.820	0.810	0.870	4,950,000	4,154,180	0.8392	32.80	32.40	32.80	32.40	34.80	123,750	33.569	-1.20%
2007-08-20	0	0.830	0.830	0.840	0.770	0.840	7,614,000	6,271,120	0.8236	33.20	33.20	33.60	30.80	33.60	190,350	32.945	9.21%
2007-08-17	0	0.760	0.760	0.770	0.670	0.830	15,838,000	11,787,220	0.7442	30.40	30.40	30.80	26.80	33.20	395,950	29.769	-9.52%
2007-08-16	0	0.840	0.830	0.840	0.840	0.900	4,084,000	3,526,420	0.8635	33.60	33.20	33.60	33.60	36.00	102,100	34.539	-7.69%
2007-08-15	0	0.910	0.910	0.920	0.900	0.930	10,810,000	9,835,600	0.9099	36.40	36.40	36.80	36.00	37.20	270,250	36.394	-2.15%
2007-08-14	0	0.930	0.930	0.940	0.880	0.950	15,176,000	13,861,560	0.9134	37.20	37.20	37.60	35.20	38.00	379,400	36.535	2.20%
2007-08-13	0	0.910	0.900	0.920	0.880	0.940	5,666,000	5,138,900	0.9070	36.40	36.00	36.80	35.20	37.60	141,650	36.279	-1.09%
2007-08-10	0	0.920	0.920	0.930	0.860	0.950	3,436,000	3,153,560	0.9178	36.80	36.80	37.20	34.40	38.00	85,900	36.712	-7.07%
2007-08-09	0	0.990	0.980	0.990	0.970	1.020	4,414,000	4,360,400	0.9879	39.60	39.20	39.60	38.80	40.80	110,350	39.514	4.21%
2007-08-08	0	0.950	0.940	0.950	0.860	0.950	3,350,000	3,129,580	0.9342	38.00	37.60	38.00	34.40	38.00	83,750	37.368	3.26%
2007-08-07	0	0.920	0.910	0.930	0.910	1.040	11,312,000	10,695,360	0.9455	36.80	36.40	37.20	36.40	41.60	282,800	37.820	-9.80%
2007-08-06	0	1.020	1.010	1.020	1.000	1.070	5,380,000	5,442,960	1.0117	40.80	40.40	40.80	40.00	42.80	134,500	40.468	-5.56%
2007-08-03	0	1.080	1.080	1.090	1.050	1.120	6,844,000	7,370,660	1.0770	43.20	43.20	43.60	42.00	44.80	171,100	43.078	0.93%
2007-08-02	0	1.070	1.070	1.080	1.050	1.150	8,618,000	9,428,500	1.0940	42.80	42.80	43.20	42.00	46.00	215,450	43.762	-4.46%
2007-08-01	0	1.120	1.110	1.120	1.100	1.160	15,594,000	17,644,420	1.1315	44.80	44.40	44.80	44.00	46.40	389,850	45.260	-3.45%
2007-07-31	0	1.160	1.150	1.170	1.100	1.170	13,784,000	15,674,540	1.1372	46.40	46.00	46.80	44.00	46.80	344,600	45.486	5.45%
2007-07-30	0	1.100	1.090	1.100	1.050	1.130	6,808,000	7,513,580	1.1036	44.00	43.60	44.00	42.00	45.20	170,200	44.146	0.92%
2007-07-27	0	1.090	1.090	1.100	0.960	1.150	23,516,000	24,684,780	1.0497	43.60	43.60	44.00	38.40	46.00	587,900	41.988	-6.03%
2007-07-26	0	1.160	1.150	1.160	1.140	1.170	8,850,000	10,227,340	1.1556	46.40	46.00	46.40	45.60	46.80	221,250	46.225	-1.69%
2007-07-25	0	1.180	1.170	1.180	1.160	1.190	5,452,000	6,368,280	1.1681	47.20	46.80	47.20	46.40	47.60	136,300	46.723	-0.84%
2007-07-24	0	1.190	1.180	1.190	1.170	1.200	5,648,000	6,688,040	1.1841	47.60	47.20	47.60	46.80	48.00	141,200	47.366	0.85%
2007-07-23	0	1.180	1.180	1.190	1.170	1.240	6,646,000	7,942,380	1.1951	47.20	47.20	47.60	46.80	49.60	166,150	47.802	-2.48%
2007-07-20	0	1.210	1.210	1.220	1.210	1.260	6,256,000	7,669,900	1.2260	48.40	48.40	48.80	48.40	50.40	156,400	49.040	-3.97%
2007-07-19	0	1.260	1.260	1.270	1.240	1.300	10,144,000	12,818,640	1.2637	50.40	50.40	50.80	49.60	52.00	253,600	50.547	-1.56%
2007-07-18	0	1.280	1.270	1.280	1.200	1.330	45,270,000	58,170,040	1.2850	51.20	50.80	51.20	48.00	53.20	1,131,750	51.398	6.67%
2007-07-17	0	1.200	1.190	1.200	1.150	1.200	13,326,000	15,547,380	1.1667	48.00	47.60	48.00	46.00	48.00	333,150	46.668	2.56%
2007-07-16	0	1.170	1.170	1.180	1.140	1.220	12,292,000	14,535,100	1.1825	46.80	46.80	47.20	45.60	48.80	307,300	47.299	3.54%
2007-07-13	0	1.130	1.120	1.130	1.120	1.160	5,510,000	6,227,120	1.1301	45.20	44.80	45.20	44.80	46.40	137,750	45.206	-0.88%
2007-07-12	0	1.140	1.130	1.140	1.130	1.170	8,630,000	9,876,120	1.1444	45.60	45.20	45.60	45.20	46.80	215,750	45.776	-0.87%
2007-07-11	0	1.150	1.140	1.150	1.140	1.180	9,162,000	10,561,220	1.1527	46.00	45.60	46.00	45.60	47.20	229,050	46.109	0.00%
2007-07-10	0	1.150	1.140	1.150	1.100	1.170	6,410,000	7,298,720	1.1386	46.00	45.60	46.00	44.00	46.80	160,250	45.546	2.68%
2007-07-09	0	1.120	1.120	1.130	1.100	1.160	15,236,000	17,108,700	1.1229	44.80	44.80	45.20	44.00	46.40	380,900	44.917	-2.61%
2007-07-06	0	1.150	1.140	1.150	1.110	1.150	12,504,000	14,135,540	1.1305	46.00	45.60	46.00	44.40	46.00	312,600	45.219	2.68%
2007-07-05	0	1.120	1.110	1.120	1.080	1.200	37,756,000	41,998,500	1.1124	44.80	44.40	44.80	43.20	48.00	943,900	44.495	-6.67%
2007-07-04	0	1.200	1.190	1.200	1.150	1.250	13,918,000	16,794,680	1.2067	48.00	47.60	48.00	46.00	50.00	347,950	48.268	-1.64%
2007-07-03	0	1.220	1.210	1.230	1.210	1.280	18,844,000	23,279,820	1.2354	48.80	48.40	49.20	48.40	51.20	471,100	49.416	-0.81%
2007-06-29	0	1.230	1.220	1.230	1.220	1.300	15,944,000	19,859,420	1.2456	49.20	48.80	49.20	48.80	52.00	398,600	49.823	-1.60%
2007-06-28	0	1.250	1.230	1.250	1.240	1.380	16,062,000	20,761,200	1.2926	50.00	49.20	50.00	49.60	55.20	401,550	51.703	-6.02%
2007-06-27	0	1.330	1.320	1.330	1.240	1.370	48,294,000	63,292,880	1.3106	53.20	52.80	53.20	49.60	54.80	1,207,350	52.423	9.02%
2007-06-26	0	1.220	1.220	1.230	1.210	1.260	12,520,000	15,389,280	1.2292	48.80	48.80	49.20	48.40	50.40	313,000	49.167	-3.17%
2007-06-25	0	1.260	1.250	1.260	1.230	1.290	22,592,000	28,348,880	1.2548	50.40	50.00	50.40	49.20	51.60	564,800	50.193	0.80%
2007-06-22	0	1.250	1.250	1.260	1.230	1.380	29,776,000	39,314,020	1.3203	50.00	50.00	50.40	49.20	55.20	744,400	52.813	-4.58%
2007-06-21	0	1.310	1.310	1.320	1.310	1.390	12,612,000	16,911,280	1.3409	52.40	52.40	52.80	52.40	55.60	315,300	53.636	-5.76%
2007-06-20	0	1.390	1.380	1.390	1.230	1.390	25,947,000	34,634,920	1.3348	55.60	55.20	55.60	49.20	55.60	648,675	53.393	10.32%
2007-06-18	0	1.260	1.250	1.260	1.210	1.300	20,592,000	25,637,180	1.2450	50.40	50.00	50.40	48.40	52.00	514,800	49.800	-3.08%
2007-06-15	0	1.300	1.290	1.300	1.280	1.360	12,360,000	16,237,340	1.3137	52.00	51.60	52.00	51.20	54.40	309,000	52.548	-1.52%
2007-06-14	0	1.320	1.320	1.340	1.320	1.420	17,290,000	23,752,100	1.3737	52.80	52.80	53.60	52.80	56.80	432,250	54.950	-4.35%
2007-06-13	0	1.380	1.380	1.390	1.260	1.400	24,827,000	32,673,290	1.3160	55.20	55.20	55.60	50.40	56.00	620,675	52.642	2.22%
2007-06-12	0	1.350	1.340	1.350	1.320	1.400	11,956,000	16,188,240	1.3540	54.00	53.60	54.00	52.80	56.00	298,900	54.159	-1.46%
2007-06-11	0	1.370	1.370	1.380	1.340	1.430	17,238,000	23,780,920	1.3796	54.80	54.80	55.20	53.60	57.20	430,950	55.183	-1.44%
2007-06-08	0	1.390	1.380	1.390	1.350	1.390	20,856,000	28,692,420	1.3757	55.60	55.20	55.60	54.00	55.60	521,400	55.030	-0.71%
2007-06-07	0	1.400	1.390	1.400	1.280	1.400	35,178,000	48,023,340	1.3652	56.00	55.60	56.00	51.20	56.00	879,450	54.606	7.69%
2007-06-06	0	1.300	1.300	1.310	1.240	1.400	31,030,000	41,495,160	1.3373	52.00	52.00	52.40	49.60	56.00	775,750	53.490	-4.41%
2007-06-05	0	1.360	1.350	1.360	1.290	1.440	57,204,000	78,217,280	1.3673	54.40	54.00	54.40	51.60	57.60	1,430,100	54.694	5.43%
2007-06-04	0	1.290	1.280	1.290	1.180	1.300	42,234,000	52,656,300	1.2468	51.60	51.20	51.60	47.20	52.00	1,055,850	49.871	12.17%
2007-06-01	0	1.150	1.150	1.160	1.120	1.180	20,456,000	23,483,040	1.1480	46.00	46.00	46.40	44.80	47.20	511,400	45.919	5.50%
2007-05-31	0	1.090	1.090	1.100	1.060	1.190	33,704,000	37,872,600	1.1237	43.60	43.60	44.00	42.40	47.60	842,600	44.947	-5.22%
2007-05-30	0	1.150	1.140	1.150	1.110	1.220	72,376,000	84,680,820	1.1700	46.00	45.60	46.00	44.40	48.80	1,809,400	46.800	1.77%
2007-05-29	0	1.130	1.120	1.130	0.940	1.190	98,614,000	106,305,920	1.0780	45.20	44.80	45.20	37.60	47.60	2,465,350	43.120	21.51%
2007-05-28	0	0.930	0.920	0.930	0.900	0.950	16,680,000	15,364,180	0.9211	37.20	36.80	37.20	36.00	38.00	417,000	36.845	3.33%
2007-05-25	0	0.900	0.890	0.900	0.890	0.920	21,170,000	19,137,700	0.9040	36.00	35.60	36.00	35.60	36.80	529,250	36.160	-4.26%
2007-05-23	0	0.940	0.940	0.950	0.920	0.960	8,770,000	8,213,640	0.9366	37.60	37.60	38.00	36.80	38.40	219,250	37.462	1.08%
2007-05-22	0	0.930	0.920	0.930	0.910	0.960	7,380,000	6,902,780	0.9353	37.20	36.80	37.20	36.40	38.40	184,500	37.413	-1.06%
2007-05-21	0	0.940	0.930	0.940	0.930	0.980	6,344,000	6,020,700	0.9490	37.60	37.20	37.60	37.20	39.20	158,600	37.962	0.00%
2007-05-18	0	0.940	0.930	0.940	0.880	0.970	11,248,000	10,427,120	0.9270	37.60	37.20	37.60	35.20	38.80	281,200	37.081	-2.08%
2007-05-17	0	0.960	0.950	0.960	0.900	0.990	22,234,000	21,408,280	0.9629	38.40	38.00	38.40	36.00	39.60	555,850	38.514	7.87%
2007-05-16	0	0.890	0.890	0.900	0.870	0.920	13,122,000	11,718,200	0.8930	35.60	35.60	36.00	34.80	36.80	328,050	35.721	-1.11%
2007-05-15	0	0.900	0.900	0.910	0.890	0.940	10,234,000	9,289,420	0.9077	36.00	36.00	36.40	35.60	37.60	255,850	36.308	-3.23%
2007-05-14	0	0.930	0.930	0.940	0.930	0.980	8,056,000	7,654,900	0.9502	37.20	37.20	37.60	37.20	39.20	201,400	38.008	-2.11%
2007-05-11	0	0.950	0.950	0.960	0.900	0.980	10,286,000	9,701,820	0.9432	38.00	38.00	38.40	36.00	39.20	257,150	37.728	1.06%
2007-05-10	0	0.940	0.930	0.940	0.920	0.990	9,616,000	9,127,000	0.9491	37.60	37.20	37.60	36.80	39.60	240,400	37.966	-3.09%
2007-05-09	0	0.970	0.970	0.980	0.970	1.010	7,108,000	7,038,080	0.9902	38.80	38.80	39.20	38.80	40.40	177,700	39.607	-1.02%
2007-05-08	0	0.980	0.960	0.970	0.940	1.050	10,318,000	10,211,180	0.9896	39.20	38.40	38.80	37.60	42.00	257,950	39.586	-3.92%
2007-05-07	0	1.020	1.010	1.020	1.000	1.070	8,240,000	8,530,980	1.0353	40.80	40.40	40.80	40.00	42.80	206,000	41.413	0.00%
2007-05-04	0	1.020	1.000	1.020	1.000	1.080	12,768,000	13,210,460	1.0347	40.80	40.00	40.80	40.00	43.20	319,200	41.386	-4.67%
2007-05-03	0	1.070	1.060	1.070	1.030	1.160	9,996,000	10,820,260	1.0825	42.80	42.40	42.80	41.20	46.40	249,900	43.298	-6.96%
2007-05-02	0	1.150	1.130	1.160	1.130	1.250	22,382,000	26,439,140	1.1813	46.00	45.20	46.40	45.20	50.00	559,550	47.251	-2.54%
2007-04-30	0	1.180	1.180	1.190	0.980	1.190	21,152,000	23,286,280	1.1009	47.20	47.20	47.60	39.20	47.60	528,800	44.036	20.41%
2007-04-27	0	0.980	0.970	0.980	0.930	0.980	11,506,000	10,939,260	0.9507	39.20	38.80	39.20	37.20	39.20	287,650	38.030	6.52%
2007-04-26	0	0.920	0.910	0.920	0.900	0.950	19,752,000	18,334,900	0.9283	36.80	36.40	36.80	36.00	38.00	493,800	37.130	3.37%
2007-04-25	0	0.890	0.880	0.890	0.870	1.060	29,800,000	27,541,240	0.9242	35.60	35.20	35.60	34.80	42.40	745,000	36.968	-13.59%
2007-04-24	0	1.030	1.020	1.030	0.990	1.200	17,466,000	18,842,940	1.0788	41.20	40.80	41.20	39.60	48.00	436,650	43.153	-11.97%
2007-04-23	0	1.170	1.170	1.180	1.160	1.350	17,434,000	21,669,400	1.2429	46.80	46.80	47.20	46.40	54.00	435,850	49.718	-4.10%
2007-04-20	0	1.220	1.220	1.230	1.210	1.280	7,106,000	8,745,460	1.2307	48.80	48.80	49.20	48.40	51.20	177,650	49.229	-3.94%
2007-04-19	0	1.270	1.260	1.270	1.260	1.310	7,544,000	9,729,620	1.2897	50.80	50.40	50.80	50.40	52.40	188,600	51.589	-0.78%
2007-04-18	0	1.280	1.270	1.280	1.220	1.290	7,508,000	9,522,280	1.2683	51.20	50.80	51.20	48.80	51.60	187,700	50.731	1.59%
2007-04-17	0	1.260	1.250	1.260	1.250	1.300	2,714,000	3,474,140	1.2801	50.40	50.00	50.40	50.00	52.00	67,850	51.203	0.80%
2007-04-16	0	1.250	1.250	1.290	1.220	1.390	10,640,000	13,810,660	1.2980	50.00	50.00	51.60	48.80	55.60	266,000	51.920	-5.30%
2007-04-13	0	1.320	1.310	1.320	1.300	1.360	4,692,000	6,198,940	1.3212	52.80	52.40	52.80	52.00	54.40	117,300	52.847	-2.22%
2007-04-12	0	1.350	1.330	1.350	1.320	1.410	7,676,000	10,462,140	1.3630	54.00	53.20	54.00	52.80	56.40	191,900	54.519	0.00%
2007-04-11	0	1.350	1.340	1.380	1.340	1.450	9,062,000	12,472,620	1.3764	54.00	53.60	55.20	53.60	58.00	226,550	55.055	-4.93%
2007-04-10	0	1.420	1.410	1.420	1.420	1.520	11,004,000	16,246,780	1.4764	56.80	56.40	56.80	56.80	60.80	275,100	59.058	-5.33%
2007-04-04	0	1.500	1.490	1.500	1.440	1.540	17,270,000	25,783,640	1.4930	60.00	59.60	60.00	57.60	61.60	431,750	59.719	0.00%
2007-04-03	0	1.500	1.470	1.500	1.430	1.510	10,936,000	16,123,720	1.4744	60.00	58.80	60.00	57.20	60.40	273,400	58.975	4.17%
2007-04-02	0	1.440	1.440	1.450	1.380	1.540	6,832,000	9,937,900	1.4546	57.60	57.60	58.00	55.20	61.60	170,800	58.184	-2.70%
2007-03-30	0	1.480	1.480	1.490	1.430	1.540	15,642,000	23,286,440	1.4887	59.20	59.20	59.60	57.20	61.60	391,050	59.548	3.50%
2007-03-29	0	1.430	1.420	1.440	1.250	1.440	7,822,000	10,598,480	1.3550	57.20	56.80	57.60	50.00	57.60	195,550	54.198	11.72%
2007-03-28	0	1.280	1.280	1.290	1.200	1.400	11,202,000	14,403,080	1.2858	51.20	51.20	51.60	48.00	56.00	280,050	51.430	-6.57%
2007-03-27	0	1.370	1.370	1.390	1.340	1.550	22,202,000	31,235,720	1.4069	54.80	54.80	55.60	53.60	62.00	555,050	56.276	-4.20%
2007-03-26	0	1.430	1.430	1.440	1.430	1.530	6,080,000	8,904,100	1.4645	57.20	57.20	57.60	57.20	61.20	152,000	58.580	-4.67%
2007-03-23	0	1.500	1.500	1.520	1.480	1.600	7,672,000	11,645,420	1.5179	60.00	60.00	60.80	59.20	64.00	191,800	60.716	-2.60%
2007-03-22	0	1.540	1.540	1.570	1.530	1.650	6,760,000	10,632,180	1.5728	61.60	61.60	62.80	61.20	66.00	169,000	62.912	0.00%
2007-03-21	0	1.540	1.530	1.540	1.500	1.670	14,300,000	22,291,040	1.5588	61.60	61.20	61.60	60.00	66.80	357,500	62.353	-6.67%
2007-03-20	0	1.650	1.640	1.650	1.600	1.820	14,592,000	24,895,800	1.7061	66.00	65.60	66.00	64.00	72.80	364,800	68.245	-7.30%
2007-03-19	0	1.780	1.780	1.790	1.740	1.910	20,626,000	38,114,800	1.8479	71.20	71.20	71.60	69.60	76.40	515,650	73.916	-5.82%
2007-03-16	0	1.890	1.890	1.900	1.790	1.920	24,728,000	45,824,240	1.8531	75.60	75.60	76.00	71.60	76.80	618,200	74.125	3.28%
2007-03-15	0	1.830	1.820	1.830	1.770	1.900	23,558,000	43,135,680	1.8310	73.20	72.80	73.20	70.80	76.00	588,950	73.242	5.78%
2007-03-14	0	1.730	1.720	1.730	1.680	1.750	284,724,000	470,754,620	1.6534	69.20	68.80	69.20	67.20	70.00	7,118,100	66.135	-4.42%
2007-03-13	1	1.810	1.800	1.810	1.780	1.820	4,608,000	8,308,000	1.8030	72.40	72.00	72.40	71.20	72.80	115,200	72.118	1.12%
2007-03-12	0	1.790	1.770	1.800	1.710	1.800	14,408,000	25,221,120	1.7505	71.60	70.80	72.00	68.40	72.00	360,200	70.020	2.29%
2007-03-09	0	1.750	1.740	1.750	1.730	1.770	11,242,000	19,745,540	1.7564	70.00	69.60	70.00	69.20	70.80	281,050	70.256	-0.57%
2007-03-08	0	1.760	1.750	1.760	1.730	1.790	8,272,000	14,569,160	1.7613	70.40	70.00	70.40	69.20	71.60	206,800	70.450	1.15%
2007-03-07	0	1.740	1.740	1.750	1.730	1.790	11,752,280	20,619,150	1.7545	69.60	69.60	70.00	69.20	71.60	293,807	70.179	1.16%
2007-03-06	0	1.720	1.710	1.720	1.580	1.740	13,964,000	23,560,680	1.6872	68.80	68.40	68.80	63.20	69.60	349,100	67.490	13.91%
2007-03-05	0	1.510	1.510	1.520	1.330	1.670	13,864,000	22,238,700	1.6041	60.40	60.40	60.80	53.20	66.80	346,600	64.162	-8.48%
2007-03-02	0	1.650	1.620	1.660	1.600	1.810	18,620,000	31,726,500	1.7039	66.00	64.80	66.40	64.00	72.40	465,500	68.156	-4.62%
2007-03-01	0	1.730	1.730	1.740	1.700	1.780	11,730,000	20,567,060	1.7534	69.20	69.20	69.60	68.00	71.20	293,250	70.135	0.58%
2007-02-28	0	1.720	1.720	1.730	1.580	1.790	15,262,000	26,134,940	1.7124	68.80	68.80	69.20	63.20	71.60	381,550	68.497	-6.52%
2007-02-27	0	1.840	1.820	1.850	1.810	1.900	14,002,000	26,032,320	1.8592	73.60	72.80	74.00	72.40	76.00	350,050	74.367	0.00%
2007-02-26	0	1.840	1.830	1.840	1.770	1.880	10,364,000	18,871,620	1.8209	73.60	73.20	73.60	70.80	75.20	259,100	72.835	3.95%
2007-02-23	0	1.770	1.770	1.790	1.770	1.960	12,980,000	24,389,940	1.8790	70.80	70.80	71.60	70.80	78.40	324,500	75.162	-5.35%
2007-02-22	0	1.870	1.860	1.890	1.790	1.990	34,756,000	65,962,220	1.8979	74.80	74.40	75.60	71.60	79.60	868,900	75.915	1.08%
2007-02-21	0	1.850	1.840	1.850	1.720	1.930	22,440,000	41,591,720	1.8535	74.00	73.60	74.00	68.80	77.20	561,000	74.139	9.47%
2007-02-16	0	1.690	1.700	1.710	1.650	1.810	27,722,000	48,361,200	1.7445	67.60	68.00	68.40	66.00	72.40	693,050	69.780	-2.31%
2007-02-15	0	1.730	1.730	1.740	1.630	1.810	27,966,000	47,413,840	1.6954	69.20	69.20	69.60	65.20	72.40	699,150	67.816	7.45%
2007-02-14	0	1.610	1.610	1.640	1.580	1.710	30,816,000	50,707,260	1.6455	64.40	64.40	65.60	63.20	68.40	770,400	65.819	2.55%
2007-02-13	0	1.570	1.570	1.580	1.490	1.620	32,390,000	50,662,080	1.5641	62.80	62.80	63.20	59.60	64.80	809,750	62.565	5.37%
2007-02-12	0	1.490	1.490	1.500	1.360	1.590	32,244,000	47,859,100	1.4843	59.60	59.60	60.00	54.40	63.60	806,100	59.371	9.56%
2007-02-09	0	1.360	1.360	1.380	1.280	1.380	38,004,000	51,224,760	1.3479	54.40	54.40	55.20	51.20	55.20	950,100	53.915	6.25%
2007-02-08	0	1.280	1.270	1.290	1.220	1.320	14,960,000	18,948,200	1.2666	51.20	50.80	51.60	48.80	52.80	374,000	50.664	-0.78%
2007-02-07	0	1.290	1.270	1.300	1.270	1.350	8,066,000	10,697,660	1.3263	51.60	50.80	52.00	50.80	54.00	201,650	53.051	-2.27%
2007-02-06	0	1.320	1.310	1.320	1.240	1.350	22,032,000	28,975,400	1.3152	52.80	52.40	52.80	49.60	54.00	550,800	52.606	0.76%
2007-02-05	0	1.310	1.300	1.320	1.110	1.350	46,046,000	59,036,520	1.2821	52.40	52.00	52.80	44.40	54.00	1,151,150	51.285	18.02%
2007-02-02	0	1.110	1.100	1.110	1.090	1.140	3,660,000	4,069,000	1.1117	44.40	44.00	44.40	43.60	45.60	91,500	44.470	-0.89%
2007-02-01	0	1.120	1.110	1.120	1.110	1.140	5,332,000	5,992,700	1.1239	44.80	44.40	44.80	44.40	45.60	133,300	44.956	3.70%
2007-01-31	0	1.080	1.080	1.090	1.080	1.130	9,754,000	10,661,960	1.0931	43.20	43.20	43.60	43.20	45.20	243,850	43.723	-3.57%
2007-01-30	0	1.120	1.110	1.120	1.080	1.130	2,924,000	3,251,900	1.1121	44.80	44.40	44.80	43.20	45.20	73,100	44.486	0.00%
2007-01-29	0	1.120	1.100	1.120	1.100	1.150	2,478,000	2,773,540	1.1193	44.80	44.00	44.80	44.00	46.00	61,950	44.771	0.90%
2007-01-26	0	1.110	1.100	1.120	1.100	1.120	8,746,000	9,711,260	1.1104	44.40	44.00	44.80	44.00	44.80	218,650	44.415	-0.89%
2007-01-25	0	1.120	1.120	1.130	1.090	1.140	2,180,000	2,440,080	1.1193	44.80	44.80	45.20	43.60	45.60	54,500	44.772	2.75%
2007-01-24	0	1.090	1.090	1.110	1.040	1.210	4,240,000	4,676,340	1.1029	43.60	43.60	44.40	41.60	48.40	106,000	44.116	-6.84%
2007-01-23	0	1.170	1.160	1.170	1.160	1.260	3,598,000	4,343,740	1.2073	46.80	46.40	46.80	46.40	50.40	89,950	48.291	-5.65%
2007-01-22	0	1.240	1.240	1.250	1.240	1.280	4,862,000	6,101,220	1.2549	49.60	49.60	50.00	49.60	51.20	121,550	50.195	0.81%
2007-01-19	0	1.230	1.230	1.240	1.200	1.270	4,948,000	6,138,340	1.2406	49.20	49.20	49.60	48.00	50.80	123,700	49.623	-0.81%
2007-01-18	0	1.240	1.230	1.240	1.210	1.270	6,654,000	8,298,680	1.2472	49.60	49.20	49.60	48.40	50.80	166,350	49.887	1.64%
2007-01-17	0	1.220	1.220	1.230	1.190	1.280	16,436,000	20,338,820	1.2375	48.80	48.80	49.20	47.60	51.20	410,900	49.498	1.67%
2007-01-16	0	1.200	1.190	1.200	1.130	1.200	29,354,000	34,690,260	1.1818	48.00	47.60	48.00	45.20	48.00	733,850	47.272	8.11%
2007-01-15	0	1.110	1.110	1.120	1.070	1.200	25,978,000	28,525,720	1.0981	44.40	44.40	44.80	42.80	48.00	649,450	43.923	4.72%
2007-01-12	1	-	-	-	-	-	0	0	-	42.40	-	-	-	-	0	-	0.00%
2007-01-11	1	-	-	-	-	-	0	0	-	42.40	-	-	-	-	0	-	0.00%
2007-01-10	0	1.060	1.050	1.080	1.000	1.150	6,906,000	7,347,200	1.0639	42.40	42.00	43.20	40.00	46.00	172,650	42.555	-3.64%
2007-01-09	0	1.100	1.100	1.110	1.040	1.150	12,616,000	13,888,000	1.1008	44.00	44.00	44.40	41.60	46.00	315,400	44.033	3.77%
2007-01-08	0	1.060	1.050	1.060	0.900	1.080	26,108,000	26,397,260	1.0111	42.40	42.00	42.40	36.00	43.20	652,700	40.443	11.58%
2007-01-05	0	0.950	0.930	0.940	0.870	0.950	16,878,000	15,272,420	0.9049	38.00	37.20	37.60	34.80	38.00	421,950	36.195	7.95%
2007-01-04	0	0.880	0.870	0.880	0.820	0.910	16,488,000	14,361,700	0.8710	35.20	34.80	35.20	32.80	36.40	412,200	34.842	6.02%
2007-01-03	0	0.830	0.830	0.850	0.730	0.830	4,298,000	3,299,240	0.7676	33.20	33.20	34.00	29.20	33.20	107,450	30.705	12.16%
2007-01-02	0	0.740	0.730	0.740	0.730	0.890	4,076,000	3,178,020	0.7797	29.60	29.20	29.60	29.20	35.60	101,900	31.188	-12.94%
2006-12-29	0	0.850	0.850	0.860	0.830	0.940	3,662,000	3,248,960	0.8872	34.00	34.00	34.40	33.20	37.60	91,550	35.488	-5.56%
2006-12-28	0	0.900	0.900	0.910	0.880	0.940	3,026,000	2,738,700	0.9051	36.00	36.00	36.40	35.20	37.60	75,650	36.202	-4.26%
2006-12-27	0	0.940	0.920	0.950	0.900	0.980	1,786,000	1,685,800	0.9439	37.60	36.80	38.00	36.00	39.20	44,650	37.756	-4.08%
2006-12-22	0	0.980	0.960	0.980	0.970	1.060	2,360,000	2,356,620	0.9986	39.20	38.40	39.20	38.80	42.40	59,000	39.943	0.00%
2006-12-21	0	0.980	0.990	1.000	0.880	0.990	4,518,000	4,188,880	0.9272	39.20	39.60	40.00	35.20	39.60	112,950	37.086	3.16%
2006-12-20	0	0.950	0.950	0.960	0.900	1.050	4,622,000	4,399,160	0.9518	38.00	38.00	38.40	36.00	42.00	115,550	38.071	-7.77%
2006-12-19	0	1.030	1.020	1.030	1.010	1.090	2,966,000	3,088,720	1.0414	41.20	40.80	41.20	40.40	43.60	74,150	41.655	-3.74%
2006-12-18	0	1.070	1.070	1.080	1.040	1.110	2,576,000	2,766,760	1.0741	42.80	42.80	43.20	41.60	44.40	64,400	42.962	3.88%
2006-12-15	0	1.030	1.030	1.050	1.000	1.080	1,558,000	1,616,580	1.0376	41.20	41.20	42.00	40.00	43.20	38,950	41.504	-1.90%
2006-12-14	0	1.050	1.040	1.060	1.000	1.140	3,662,000	3,828,100	1.0454	42.00	41.60	42.40	40.00	45.60	91,550	41.814	0.96%
2006-12-13	0	1.040	1.020	1.050	1.020	1.100	4,380,000	4,557,140	1.0404	41.60	40.80	42.00	40.80	44.00	109,500	41.618	-6.31%
2006-12-12	0	1.110	1.090	1.110	1.030	1.290	10,606,000	11,751,640	1.1080	44.40	43.60	44.40	41.20	51.60	265,150	44.321	-16.54%
2006-12-11	0	1.330	1.290	1.330	1.300	1.350	4,346,000	5,742,080	1.3212	53.20	51.60	53.20	52.00	54.00	108,650	52.849	0.76%
2006-12-08	0	1.320	1.300	1.320	1.270	1.370	4,060,000	5,355,160	1.3190	52.80	52.00	52.80	50.80	54.80	101,500	52.760	-1.49%
2006-12-07	0	1.340	1.310	1.350	1.310	1.380	3,756,000	5,046,180	1.3435	53.60	52.40	54.00	52.40	55.20	93,900	53.740	-0.74%
2006-12-06	0	1.350	1.350	1.360	1.350	1.410	1,792,000	2,466,300	1.3763	54.00	54.00	54.40	54.00	56.40	44,800	55.051	-2.88%
2006-12-05	0	1.390	1.360	1.390	1.340	1.430	3,002,000	4,143,960	1.3804	55.60	54.40	55.60	53.60	57.20	75,050	55.216	2.96%
2006-12-04	0	1.350	1.340	1.350	1.350	1.380	2,348,000	3,208,960	1.3667	54.00	53.60	54.00	54.00	55.20	58,700	54.667	-2.17%
2006-12-01	0	1.380	1.370	1.380	1.330	1.450	3,900,000	5,445,200	1.3962	55.20	54.80	55.20	53.20	58.00	97,500	55.848	-3.50%
2006-11-30	0	1.430	1.410	1.430	1.400	1.510	7,716,000	10,992,180	1.4246	57.20	56.40	57.20	56.00	60.40	192,900	56.984	-1.38%
2006-11-29	0	1.450	1.420	1.450	1.400	1.460	5,058,000	7,258,480	1.4350	58.00	56.80	58.00	56.00	58.40	126,450	57.402	3.57%
2006-11-28	0	1.400	1.370	1.400	1.380	1.490	4,670,000	6,707,900	1.4364	56.00	54.80	56.00	55.20	59.60	116,750	57.455	-5.41%
2006-11-27	0	1.480	1.470	1.480	1.440	1.620	8,432,000	12,708,340	1.5072	59.20	58.80	59.20	57.60	64.80	210,800	60.286	-6.33%
2006-11-24	0	1.580	1.570	1.580	1.570	1.690	7,278,000	11,717,840	1.6100	63.20	62.80	63.20	62.80	67.60	181,950	64.401	-4.82%
2006-11-23	0	1.660	1.660	1.670	1.650	1.740	11,134,000	18,763,340	1.6852	66.40	66.40	66.80	66.00	69.60	278,350	67.409	0.61%
2006-11-22	0	1.650	1.640	1.650	1.590	1.650	9,188,000	14,868,280	1.6182	66.00	65.60	66.00	63.60	66.00	229,700	64.729	1.85%
2006-11-21	0	1.620	1.610	1.630	1.590	1.690	9,522,000	15,506,860	1.6285	64.80	64.40	65.20	63.60	67.60	238,050	65.141	-0.61%
2006-11-20	0	1.630	1.630	1.640	1.530	1.680	16,920,000	27,260,080	1.6111	65.20	65.20	65.60	61.20	67.20	423,000	64.445	7.24%
2006-11-17	0	1.520	1.500	1.530	1.490	1.540	1,472,000	2,230,840	1.5155	60.80	60.00	61.20	59.60	61.60	36,800	60.621	-1.94%
2006-11-16	0	1.550	1.520	1.550	1.500	1.560	1,396,000	2,135,240	1.5295	62.00	60.80	62.00	60.00	62.40	34,900	61.182	3.33%
2006-11-15	0	1.500	1.500	1.520	1.500	1.530	548,000	825,940	1.5072	60.00	60.00	60.80	60.00	61.20	13,700	60.288	-0.66%
2006-11-14	0	1.510	1.510	1.520	1.490	1.540	1,160,000	1,755,100	1.5130	60.40	60.40	60.80	59.60	61.60	29,000	60.521	-0.66%
2006-11-13	0	1.520	1.510	1.550	1.520	1.620	1,946,000	3,033,240	1.5587	60.80	60.40	62.00	60.80	64.80	48,650	62.348	-3.80%
2006-11-10	0	1.580	1.560	1.590	1.530	1.640	4,346,000	6,855,300	1.5774	63.20	62.40	63.60	61.20	65.60	108,650	63.095	1.94%
2006-11-09	0	1.550	1.540	1.560	1.540	1.630	3,892,000	6,067,000	1.5588	62.00	61.60	62.40	61.60	65.20	97,300	62.354	-1.90%
2006-11-08	0	1.580	1.570	1.590	1.570	1.670	2,086,000	3,327,140	1.5950	63.20	62.80	63.60	62.80	66.80	52,150	63.799	-3.66%
2006-11-07	0	1.640	1.610	1.640	1.570	1.730	1,072,000	1,755,680	1.6378	65.60	64.40	65.60	62.80	69.20	26,800	65.510	4.46%
2006-11-06	0	1.570	1.570	1.580	1.560	1.580	434,000	682,020	1.5715	62.80	62.80	63.20	62.40	63.20	10,850	62.859	0.00%
2006-11-03	0	1.570	1.540	1.580	1.540	1.610	994,000	1,563,560	1.5730	62.80	61.60	63.20	61.60	64.40	24,850	62.920	-0.63%
2006-11-02	0	1.580	1.560	1.580	1.560	1.630	1,370,000	2,168,580	1.5829	63.20	62.40	63.20	62.40	65.20	34,250	63.316	-2.47%
2006-11-01	0	1.620	1.610	1.620	1.610	1.660	1,288,000	2,114,720	1.6419	64.80	64.40	64.80	64.40	66.40	32,200	65.675	-1.82%
2006-10-31	0	1.650	1.640	1.650	1.640	1.700	996,000	1,660,360	1.6670	66.00	65.60	66.00	65.60	68.00	24,900	66.681	-1.79%
2006-10-27	0	1.680	1.670	1.680	1.650	1.700	1,294,000	2,168,640	1.6759	67.20	66.80	67.20	66.00	68.00	32,350	67.037	-0.59%
2006-10-26	0	1.690	1.680	1.690	1.670	1.720	1,960,000	3,314,740	1.6912	67.60	67.20	67.60	66.80	68.80	49,000	67.648	-0.59%
2006-10-25	0	1.700	1.690	1.700	1.670	1.750	1,958,000	3,333,840	1.7027	68.00	67.60	68.00	66.80	70.00	48,950	68.107	3.03%
2006-10-24	0	1.650	1.630	1.660	1.630	1.790	1,806,000	3,008,560	1.6659	66.00	65.20	66.40	65.20	71.60	45,150	66.635	-1.20%
2006-10-23	0	1.670	1.640	1.670	1.630	1.790	2,652,000	4,472,640	1.6865	66.80	65.60	66.80	65.20	71.60	66,300	67.461	-0.60%
2006-10-20	0	1.680	1.670	1.690	1.580	1.680	2,846,000	4,704,560	1.6530	67.20	66.80	67.60	63.20	67.20	71,150	66.122	7.01%
2006-10-19	0	1.570	1.560	1.580	1.480	1.610	876,000	1,364,400	1.5575	62.80	62.40	63.20	59.20	64.40	21,900	62.301	4.67%
2006-10-18	0	1.500	1.500	1.520	1.440	1.600	1,478,000	2,206,960	1.4932	60.00	60.00	60.80	57.60	64.00	36,950	59.728	-5.66%
2006-10-17	0	1.590	1.560	1.590	1.570	1.630	888,000	1,409,880	1.5877	63.60	62.40	63.60	62.80	65.20	22,200	63.508	-0.62%
2006-10-16	0	1.600	1.600	1.620	1.550	1.750	1,540,000	2,524,400	1.6392	64.00	64.00	64.80	62.00	70.00	38,500	65.569	-6.43%
2006-10-13	0	1.710	1.710	1.730	1.660	1.910	4,720,000	8,484,560	1.7976	68.40	68.40	69.20	66.40	76.40	118,000	71.903	-6.56%
2006-10-12	0	1.830	1.820	1.830	1.770	1.880	7,584,000	13,780,960	1.8171	73.20	72.80	73.20	70.80	75.20	189,600	72.684	2.23%
2006-10-11	0	1.790	1.790	1.820	1.700	1.840	14,708,000	26,016,620	1.7689	71.60	71.60	72.80	68.00	73.60	367,700	70.755	10.49%
2006-10-10	0	1.620	1.590	1.620	1.580	1.620	4,038,000	6,460,520	1.5999	64.80	63.60	64.80	63.20	64.80	100,950	63.997	2.53%
2006-10-09	0	1.580	1.560	1.580	1.520	1.610	2,842,000	4,458,160	1.5687	63.20	62.40	63.20	60.80	64.40	71,050	62.747	2.60%
2006-10-06	0	1.540	1.530	1.570	1.530	1.660	4,332,000	6,803,100	1.5704	61.60	61.20	62.80	61.20	66.40	108,300	62.817	-2.53%
2006-10-05	0	1.580	1.580	1.600	1.520	1.610	2,806,000	4,381,920	1.5616	63.20	63.20	64.00	60.80	64.40	70,150	62.465	6.04%
2006-10-04	0	1.490	1.420	1.490	1.380	1.500	2,652,000	3,785,100	1.4273	59.60	56.80	59.60	55.20	60.00	66,300	57.090	9.56%
2006-10-03	0	1.360	1.360	1.380	1.320	1.390	1,638,000	2,226,040	1.3590	54.40	54.40	55.20	52.80	55.60	40,950	54.360	5.43%
2006-09-29	0	1.290	1.270	1.290	1.270	1.310	660,000	847,280	1.2838	51.60	50.80	51.60	50.80	52.40	16,500	51.350	-2.27%
2006-09-28	0	1.320	1.310	1.320	1.270	1.320	3,198,000	4,150,320	1.2978	52.80	52.40	52.80	50.80	52.80	79,950	51.911	1.54%
2006-09-27	0	1.300	1.300	1.310	1.270	1.340	3,338,000	4,349,680	1.3031	52.00	52.00	52.40	50.80	53.60	83,450	52.123	-2.26%
2006-09-26	0	1.330	1.290	1.330	1.250	1.330	312,000	404,200	1.2955	53.20	51.60	53.20	50.00	53.20	7,800	51.821	3.91%
2006-09-25	0	1.280	1.280	1.290	1.280	1.370	1,262,000	1,676,380	1.3284	51.20	51.20	51.60	51.20	54.80	31,550	53.134	-5.19%
2006-09-22	0	1.350	1.330	1.350	1.320	1.370	556,000	742,540	1.3355	54.00	53.20	54.00	52.80	54.80	13,900	53.420	2.27%
2006-09-21	0	1.320	1.330	1.340	1.250	1.360	2,344,000	3,050,480	1.3014	52.80	53.20	53.60	50.00	54.40	58,600	52.056	6.45%
2006-09-20	0	1.240	1.230	1.240	1.240	1.290	262,000	329,620	1.2581	49.60	49.20	49.60	49.60	51.60	6,550	50.324	-2.36%
2006-09-19	0	1.270	1.250	1.270	1.220	1.290	1,778,000	2,254,960	1.2683	50.80	50.00	50.80	48.80	51.60	44,450	50.730	1.60%
2006-09-18	0	1.250	1.240	1.330	1.250	1.400	540,000	704,340	1.3043	50.00	49.60	53.20	50.00	56.00	13,500	52.173	-10.71%
2006-09-15	0	1.400	1.360	1.400	1.300	1.410	4,700,000	6,382,900	1.3581	56.00	54.40	56.00	52.00	56.40	117,500	54.323	7.69%
2006-09-14	0	1.300	1.290	1.300	1.290	1.390	1,924,000	2,550,440	1.3256	52.00	51.60	52.00	51.60	55.60	48,100	53.024	-4.41%
2006-09-13	0	1.360	1.320	1.370	1.300	1.490	978,000	1,396,160	1.4276	54.40	52.80	54.80	52.00	59.60	24,450	57.103	-8.11%
2006-09-12	0	1.480	1.470	1.480	1.480	1.550	342,100	517,531	1.5128	59.20	58.80	59.20	59.20	62.00	8,552	60.512	-3.27%
2006-09-11	0	1.530	1.530	1.540	1.520	1.620	320,000	492,060	1.5377	61.20	61.20	61.60	60.80	64.80	8,000	61.508	-2.55%
2006-09-08	0	1.570	1.570	1.590	1.570	1.610	320,000	506,360	1.5824	62.80	62.80	63.60	62.80	64.40	8,000	63.295	-1.26%
2006-09-07	0	1.590	1.560	1.600	1.540	1.620	328,000	515,740	1.5724	63.60	62.40	64.00	61.60	64.80	8,200	62.895	0.00%
2006-09-06	0	1.590	1.590	1.630	1.590	1.740	430,000	700,600	1.6293	63.60	63.60	65.20	63.60	69.60	10,750	65.172	-2.45%
2006-09-05	0	1.630	1.630	1.670	1.630	1.720	486,000	808,180	1.6629	65.20	65.20	66.80	65.20	68.80	12,150	66.517	-3.55%
2006-09-04	0	1.690	1.690	1.720	1.690	1.730	276,000	470,700	1.7054	67.60	67.60	68.80	67.60	69.20	6,900	68.217	-1.74%
2006-09-01	0	1.720	1.700	1.720	1.670	1.720	728,000	1,239,080	1.7020	68.80	68.00	68.80	66.80	68.80	18,200	68.081	3.61%
2006-08-31	0	1.660	1.630	1.660	1.610	1.680	280,000	457,420	1.6336	66.40	65.20	66.40	64.40	67.20	7,000	65.346	1.84%
2006-08-30	0	1.630	1.620	1.660	1.620	1.650	286,000	467,300	1.6339	65.20	64.80	66.40	64.80	66.00	7,150	65.357	1.24%
2006-08-29	0	1.610	1.610	1.650	1.610	1.700	866,000	1,419,900	1.6396	64.40	64.40	66.00	64.40	68.00	21,650	65.584	-3.01%
2006-08-28	0	1.660	1.630	1.660	1.620	1.790	556,000	938,220	1.6874	66.40	65.20	66.40	64.80	71.60	13,900	67.498	-2.92%
2006-08-25	0	1.710	1.690	1.710	1.650	1.720	812,000	1,362,680	1.6782	68.40	67.60	68.40	66.00	68.80	20,300	67.127	6.21%
2006-08-24	0	1.610	1.610	1.620	1.610	1.680	582,000	953,380	1.6381	64.40	64.40	64.80	64.40	67.20	14,550	65.524	-1.23%
2006-08-23	0	1.630	1.620	1.630	1.550	1.680	1,632,000	2,641,900	1.6188	65.20	64.80	65.20	62.00	67.20	40,800	64.752	3.16%
2006-08-22	0	1.580	1.560	1.580	1.540	1.950	5,202,000	9,114,960	1.7522	63.20	62.40	63.20	61.60	78.00	130,050	70.088	-15.51%
2006-08-21	0	1.870	1.850	1.870	1.720	2.000	5,146,000	9,623,380	1.8701	74.80	74.00	74.80	68.80	80.00	128,650	74.803	11.98%
2006-08-18	0	1.670	1.650	1.670	1.520	1.720	1,973,900	3,247,359	1.6451	66.80	66.00	66.80	60.80	68.80	49,347	65.806	11.33%
2006-08-17	0	1.500	1.490	1.560	1.470	1.590	1,446,000	2,216,900	1.5331	60.00	59.60	62.40	58.80	63.60	36,150	61.325	2.74%
2006-08-16	0	1.460	1.440	1.470	1.410	1.460	818,000	1,164,800	1.4240	58.40	57.60	58.80	56.40	58.40	20,450	56.958	4.29%
2006-08-15	0	1.400	1.400	1.410	1.390	1.430	738,000	1,041,480	1.4112	56.00	56.00	56.40	55.60	57.20	18,450	56.449	0.72%
2006-08-14	0	1.390	1.380	1.390	1.300	1.450	1,618,000	2,229,580	1.3780	55.60	55.20	55.60	52.00	58.00	40,450	55.119	7.75%
2006-08-11	0	1.290	1.270	1.300	1.260	1.290	304,000	387,740	1.2755	51.60	50.80	52.00	50.40	51.60	7,600	51.018	-0.77%
2006-08-10	0	1.300	1.290	1.300	1.300	1.380	474,000	631,840	1.3330	52.00	51.60	52.00	52.00	55.20	11,850	53.320	-6.47%
2006-08-09	0	1.390	1.340	1.390	1.300	1.470	1,064,000	1,461,580	1.3737	55.60	53.60	55.60	52.00	58.80	26,600	54.947	12.10%
2006-08-08	0	1.240	1.240	1.260	1.240	1.290	342,000	430,660	1.2592	49.60	49.60	50.40	49.60	51.60	8,550	50.370	-3.88%
2006-08-07	0	1.290	1.260	1.300	1.240	1.290	388,000	491,160	1.2659	51.60	50.40	52.00	49.60	51.60	9,700	50.635	3.20%
2006-08-04	0	1.250	1.250	1.280	1.250	1.290	322,000	410,140	1.2737	50.00	50.00	51.20	50.00	51.60	8,050	50.949	-2.34%
2006-08-03	0	1.280	1.250	1.280	1.250	1.300	148,000	189,800	1.2824	51.20	50.00	51.20	50.00	52.00	3,700	51.297	1.59%
2006-08-02	0	1.260	1.250	1.270	1.240	1.280	134,000	168,780	1.2596	50.40	50.00	50.80	49.60	51.20	3,350	50.382	0.00%
2006-08-01	0	1.260	1.250	1.270	1.260	1.290	210,000	266,320	1.2682	50.40	50.00	50.80	50.40	51.60	5,250	50.728	-0.79%
2006-07-31	0	1.270	1.270	1.280	1.270	1.290	220,000	281,940	1.2815	50.80	50.80	51.20	50.80	51.60	5,500	51.262	-1.55%
2006-07-28	0	1.290	1.270	1.290	1.270	1.300	180,000	232,340	1.2908	51.60	50.80	51.60	50.80	52.00	4,500	51.631	1.57%
2006-07-27	0	1.270	1.260	1.280	1.270	1.290	158,000	201,260	1.2738	50.80	50.40	51.20	50.80	51.60	3,950	50.952	0.00%
2006-07-26	0	1.270	1.260	1.270	1.270	1.290	170,000	217,280	1.2781	50.80	50.40	50.80	50.80	51.60	4,250	51.125	0.00%
2006-07-25	0	1.270	1.270	1.280	1.270	1.290	160,000	204,680	1.2793	50.80	50.80	51.20	50.80	51.60	4,000	51.170	-0.78%
2006-07-24	0	1.280	1.280	1.290	1.280	1.290	236,000	302,580	1.2821	51.20	51.20	51.60	51.20	51.60	5,900	51.285	-0.78%
2006-07-21	0	1.290	1.290	1.300	1.290	1.300	354,000	457,900	1.2935	51.60	51.60	52.00	51.60	52.00	8,850	51.740	1.57%
2006-07-20	0	1.270	1.270	1.280	1.270	1.290	416,000	534,640	1.2852	50.80	50.80	51.20	50.80	51.60	10,400	51.408	-0.78%
2006-07-19	0	1.280	1.260	1.280	1.240	1.290	208,000	263,600	1.2673	51.20	50.40	51.20	49.60	51.60	5,200	50.692	4.07%
2006-07-18	0	1.230	1.200	1.240	1.200	1.240	178,000	218,120	1.2254	49.20	48.00	49.60	48.00	49.60	4,450	49.016	-0.81%
2006-07-17	0	1.240	1.200	1.250	1.230	1.240	66,000	81,520	1.2352	49.60	48.00	50.00	49.20	49.60	1,650	49.406	1.64%
2006-07-14	0	1.220	1.220	1.230	1.220	1.260	380,000	471,760	1.2415	48.80	48.80	49.20	48.80	50.40	9,500	49.659	-3.17%
2006-07-13	0	1.260	1.260	1.280	1.260	1.290	150,000	191,700	1.2780	50.40	50.40	51.20	50.40	51.60	3,750	51.120	-2.33%
2006-07-12	0	1.290	1.270	1.290	1.270	1.300	128,000	165,020	1.2892	51.60	50.80	51.60	50.80	52.00	3,200	51.569	1.57%
2006-07-11	0	1.270	1.270	1.310	1.270	1.310	302,000	387,280	1.2824	50.80	50.80	52.40	50.80	52.40	7,550	51.295	-3.79%
2006-07-10	0	1.320	1.300	1.320	1.300	1.320	346,000	453,240	1.3099	52.80	52.00	52.80	52.00	52.80	8,650	52.398	1.54%
2006-07-07	0	1.300	1.290	1.300	1.290	1.320	354,000	461,180	1.3028	52.00	51.60	52.00	51.60	52.80	8,850	52.111	0.00%
2006-07-06	0	1.300	1.290	1.330	1.270	1.330	320,000	411,800	1.2869	52.00	51.60	53.20	50.80	53.20	8,000	51.475	0.00%
2006-07-05	0	1.300	1.270	1.310	1.290	1.300	250,000	324,460	1.2978	52.00	50.80	52.40	51.60	52.00	6,250	51.914	0.78%
2006-07-04	0	1.290	1.270	1.300	1.250	1.290	122,000	156,440	1.2823	51.60	50.80	52.00	50.00	51.60	3,050	51.292	3.20%
2006-07-03	0	1.250	1.250	1.290	1.250	1.300	226,000	289,940	1.2829	50.00	50.00	51.60	50.00	52.00	5,650	51.317	-3.10%
2006-06-30	0	1.290	1.250	1.290	1.240	1.330	322,000	414,240	1.2865	51.60	50.00	51.60	49.60	53.20	8,050	51.458	4.03%
2006-06-29	0	1.240	1.220	1.270	1.200	1.290	172,000	214,180	1.2452	49.60	48.80	50.80	48.00	51.60	4,300	49.809	1.64%
2006-06-28	0	1.220	1.210	1.240	1.220	1.250	114,000	140,500	1.2325	48.80	48.40	49.60	48.80	50.00	2,850	49.298	-1.61%
2006-06-27	0	1.240	1.210	1.250	1.210	1.260	234,000	288,780	1.2341	49.60	48.40	50.00	48.40	50.40	5,850	49.364	2.48%
2006-06-26	0	1.210	1.210	1.240	1.200	1.270	194,000	241,220	1.2434	48.40	48.40	49.60	48.00	50.80	4,850	49.736	0.83%
2006-06-23	0	1.200	1.200	1.240	1.200	1.240	250,000	305,260	1.2210	48.00	48.00	49.60	48.00	49.60	6,250	48.842	-4.00%
2006-06-22	0	1.250	1.240	1.250	1.250	1.300	178,000	225,980	1.2696	50.00	49.60	50.00	50.00	52.00	4,450	50.782	0.00%
2006-06-21	0	1.250	1.240	1.250	1.190	1.260	402,000	492,840	1.2260	50.00	49.60	50.00	47.60	50.40	10,050	49.039	0.00%
2006-06-20	0	1.250	1.220	1.250	1.220	1.300	286,000	358,300	1.2528	50.00	48.80	50.00	48.80	52.00	7,150	50.112	-3.10%
2006-06-19	0	1.290	1.260	1.290	1.250	1.310	118,000	151,660	1.2853	51.60	50.40	51.60	50.00	52.40	2,950	51.410	0.78%
2006-06-16	0	1.280	1.270	1.280	1.280	1.350	264,000	343,120	1.2997	51.20	50.80	51.20	51.20	54.00	6,600	51.988	0.00%
2006-06-15	0	1.280	1.250	1.280	1.230	1.300	316,000	400,260	1.2666	51.20	50.00	51.20	49.20	52.00	7,900	50.666	5.79%
2006-06-14	0	1.210	1.200	1.230	1.150	1.210	408,000	481,120	1.1792	48.40	48.00	49.20	46.00	48.40	10,200	47.169	-2.42%
2006-06-13	0	1.240	1.200	1.240	1.150	1.330	746,000	920,700	1.2342	49.60	48.00	49.60	46.00	53.20	18,650	49.367	-4.62%
2006-06-12	0	1.300	1.300	1.330	1.300	1.360	556,000	742,260	1.3350	52.00	52.00	53.20	52.00	54.40	13,900	53.400	-5.11%
2006-06-09	0	1.370	1.390	1.400	1.350	1.440	342,000	477,260	1.3955	54.80	55.60	56.00	54.00	57.60	8,550	55.820	-2.14%
2006-06-08	0	1.400	1.350	1.400	1.300	1.520	1,160,000	1,585,000	1.3664	56.00	54.00	56.00	52.00	60.80	29,000	54.655	-4.76%
2006-06-07	0	1.470	1.460	1.500	1.470	1.640	664,000	1,015,720	1.5297	58.80	58.40	60.00	58.80	65.60	16,600	61.188	-7.55%
2006-06-06	0	1.590	1.590	1.630	1.590	1.680	360,000	587,200	1.6311	63.60	63.60	65.20	63.60	67.20	9,000	65.244	-4.79%
2006-06-05	0	1.670	1.590	1.670	1.500	1.700	540,000	848,400	1.5711	66.80	63.60	66.80	60.00	68.00	13,500	62.844	7.05%
2006-06-02	0	1.560	1.560	1.600	1.540	1.690	480,000	764,600	1.5929	62.40	62.40	64.00	61.60	67.60	12,000	63.717	-6.02%
2006-06-01	0	1.660	1.660	1.710	1.660	1.780	480,000	819,600	1.7075	66.40	66.40	68.40	66.40	71.20	12,000	68.300	-5.68%
2006-05-30	0	1.760	1.710	1.780	1.690	1.860	905,500	1,617,965	1.7868	70.40	68.40	71.20	67.60	74.40	22,637	71.473	2.33%
2006-05-29	0	1.720	1.720	1.780	1.630	1.780	640,000	1,097,600	1.7150	68.80	68.80	71.20	65.20	71.20	16,000	68.600	-4.44%
2006-05-26	0	1.800	1.800	1.860	1.800	2.125	1,340,000	2,609,300	1.9472	72.00	72.00	74.40	72.00	85.00	33,500	77.890	-7.69%
2006-05-25	0	1.950	1.940	2.000	1.860	2.125	2,220,000	4,429,300	1.9952	78.00	77.60	80.00	74.40	85.00	55,500	79.807	7.14%
2006-05-24	0	1.820	1.820	1.830	1.550	1.850	2,945,500	4,939,480	1.6770	72.80	72.80	73.20	62.00	74.00	73,637	67.078	21.33%
2006-05-23	0	1.500	1.440	1.510	1.420	1.500	820,000	1,189,800	1.4510	60.00	57.60	60.40	56.80	60.00	20,500	58.039	5.63%
2006-05-22	0	1.420	1.370	1.420	1.380	1.520	5,104,000	7,219,600	1.4145	56.80	54.80	56.80	55.20	60.80	127,600	56.580	-2.74%
2006-05-19	0	1.460	1.450	1.460	1.420	1.500	2,880,000	4,185,000	1.4531	58.40	58.00	58.40	56.80	60.00	72,000	58.125	-2.01%
2006-05-18	0	1.490	1.450	1.530	1.430	1.980	2,740,000	4,453,000	1.6252	59.60	58.00	61.20	57.20	79.20	68,500	65.007	-23.98%
2006-05-17	0	1.960	1.900	1.980	1.850	2.250	1,280,000	2,560,600	2.0005	78.40	76.00	79.20	74.00	90.00	32,000	80.019	-13.85%
2006-05-16	0	2.275	2.250	2.350	2.275	2.475	680,000	1,614,500	2.3743	91.00	90.00	94.00	91.00	99.00	17,000	94.971	-5.21%
2006-05-15	0	2.400	2.325	2.400	2.350	2.475	722,000	1,754,600	2.4302	96.00	93.00	96.00	94.00	99.00	18,050	97.208	-2.04%
2006-05-12	0	2.450	2.450	2.500	2.400	2.500	580,000	1,422,000	2.4517	98.00	98.00	100.0	96.00	100.0	14,500	98.069	-1.01%
2006-05-11	0	2.475	2.450	2.550	2.450	2.550	1,038,000	2,602,750	2.5075	99.00	98.00	102.0	98.00	102.0	25,950	100.30	2.06%
2006-05-10	0	2.425	2.400	2.450	2.350	2.450	520,000	1,244,500	2.3933	97.00	96.00	98.00	94.00	98.00	13,000	95.731	-3.00%
2006-05-09	0	2.500	2.425	2.500	2.350	2.675	1,180,000	2,937,000	2.4890	100.0	97.00	100.0	94.00	107.0	29,500	99.559	-5.66%
2006-05-08	0	2.650	2.650	2.700	2.300	2.750	2,170,000	5,730,000	2.6406	106.0	106.0	108.0	92.00	110.0	54,250	105.62	6.00%
2006-05-04	0	2.500	2.475	2.500	2.300	3.275	11,926,000	33,449,300	2.8047	100.0	99.00	100.0	92.00	131.0	298,150	112.19	-29.08%
2006-05-03	1	-	-	-	-	-	0	0	-	141.0	-	-	-	-	0	-	0.00%
2006-05-02	1	-	-	-	-	-	0	0	-	141.0	-	-	-	-	0	-	0.00%
2006-04-28	1	-	-	-	-	-	0	0	-	141.0	-	-	-	-	0	-	0.00%
2006-04-27	1	-	-	-	-	-	0	0	-	141.0	-	-	-	-	0	-	0.00%
2006-04-26	1	-	-	-	-	-	0	0	-	141.0	-	-	-	-	0	-	0.00%
2006-04-25	1	-	-	-	-	-	0	0	-	141.0	-	-	-	-	0	-	0.00%
2006-04-24	1	-	-	-	-	-	0	0	-	141.0	-	-	-	-	0	-	0.00%
2006-04-21	0	3.525	3.525	3.550	3.525	3.700	4,126,000	14,853,500	3.6000	141.0	141.0	142.0	141.0	148.0	103,150	144.00	-4.08%
2006-04-20	0	3.675	3.675	3.700	3.075	3.700	9,346,000	31,986,350	3.4225	147.0	147.0	148.0	123.0	148.0	233,650	136.90	10.53%
2006-04-19	0	3.325	3.300	3.350	2.925	3.450	12,952,000	41,499,350	3.2041	133.0	132.0	134.0	117.0	138.0	323,800	128.16	0.00%
2006-04-18	0	3.325	3.300	3.325	2.900	3.375	13,458,000	42,522,650	3.1597	133.0	132.0	133.0	116.0	135.0	336,450	126.39	25.47%
2006-04-13	0	2.650	2.625	2.650	2.125	2.675	8,475,800	21,054,030	2.4840	106.0	105.0	106.0	85.00	107.0	211,895	99.361	26.19%
2006-04-12	0	2.100	2.100	2.150	1.870	2.200	4,986,000	10,344,540	2.0747	84.00	84.00	86.00	74.80	88.00	124,650	82.989	12.30%
2006-04-11	0	1.870	1.850	1.880	1.660	1.990	5,500,000	9,888,200	1.7979	74.80	74.00	75.20	66.40	79.60	137,500	71.914	6.86%
2006-04-10	0	1.750	1.720	1.740	1.350	2.050	8,794,000	15,738,980	1.7897	70.00	68.80	69.60	54.00	82.00	219,850	71.590	42.28%
2006-04-07	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-04-06	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-04-04	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-04-03	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-03-31	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-03-30	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-03-29	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-03-28	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-03-27	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-03-24	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-03-23	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-03-22	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-03-21	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-03-20	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-03-17	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-03-16	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-03-15	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-03-14	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-03-13	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-03-10	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-03-09	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-03-08	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-03-07	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-03-06	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-03-03	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-03-02	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-03-01	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-02-28	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-02-27	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-02-24	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-02-23	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-02-22	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-02-21	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-02-20	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-02-17	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-02-16	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-02-15	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-02-14	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-02-13	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-02-10	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-02-09	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-02-08	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-02-07	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-02-06	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-02-03	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-02-02	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-02-01	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-01-27	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-01-26	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-01-25	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-01-24	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-01-23	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-01-20	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-01-19	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-01-18	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-01-17	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-01-16	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-01-13	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-01-12	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-01-11	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-01-10	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-01-09	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-01-06	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-01-05	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-01-04	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2006-01-03	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-12-30	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-12-29	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-12-28	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-12-23	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-12-22	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-12-21	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-12-20	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-12-19	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-12-16	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-12-15	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-12-14	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-12-13	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-12-12	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-12-09	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-12-08	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-12-07	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-12-06	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-12-05	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-12-02	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-12-01	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-11-30	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-11-29	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-11-28	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-11-25	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-11-24	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-11-23	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-11-22	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-11-21	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-11-18	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-11-17	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-11-16	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-11-15	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-11-14	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-11-11	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-11-10	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-11-09	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-11-08	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-11-07	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-11-04	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-11-03	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-11-02	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-11-01	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-10-31	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-10-28	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-10-27	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-10-26	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-10-25	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-10-24	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-10-21	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-10-20	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-10-19	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-10-18	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-10-17	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-10-14	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-10-13	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-10-12	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-10-10	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-10-07	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-10-06	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-10-05	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-10-04	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-10-03	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-09-30	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-09-29	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-09-28	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-09-27	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-09-26	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-09-23	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-09-22	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-09-21	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-09-20	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-09-16	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-09-15	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-09-14	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-09-13	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-09-12	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-09-09	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-09-08	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-09-07	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-09-06	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-09-05	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-09-02	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-09-01	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-08-31	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-08-30	1	-	-	-	-	-	0	0	-	49.20	-	-	-	-	0	-	0.00%
2005-08-29	0	1.230	1.190	1.230	1.260	1.270	108,000	136,080	1.2600	49.20	47.60	49.20	50.40	50.80	2,700	50.400	3.36%
2005-08-26	0	1.190	1.190	1.210	1.180	1.200	440,000	525,600	1.1945	47.60	47.60	48.40	47.20	48.00	11,000	47.782	0.85%
2005-08-25	0	1.180	1.180	1.200	1.180	1.210	584,000	696,360	1.1924	47.20	47.20	48.00	47.20	48.40	14,600	47.696	0.00%
2005-08-24	0	1.180	1.170	1.180	1.180	1.190	420,000	497,000	1.1833	47.20	46.80	47.20	47.20	47.60	10,500	47.333	0.00%
2005-08-23	0	1.180	1.100	1.180	1.120	1.250	1,090,000	1,275,200	1.1699	47.20	44.00	47.20	44.80	50.00	27,250	46.796	-1.67%
2005-08-22	0	1.200	1.200	1.230	1.050	1.320	2,982,000	3,558,160	1.1932	48.00	48.00	49.20	42.00	52.80	74,550	47.729	17.65%
2005-08-19	0	1.020	1.010	1.030	1.000	1.040	1,380,000	1,402,600	1.0164	40.80	40.40	41.20	40.00	41.60	34,500	40.655	4.08%
2005-08-18	0	0.980	0.960	1.020	0.940	1.000	820,000	785,600	0.9580	39.20	38.40	40.80	37.60	40.00	20,500	38.322	7.69%
2005-08-17	0	0.910	0.900	0.940	0.910	0.950	370,000	341,000	0.9216	36.40	36.00	37.60	36.40	38.00	9,250	36.865	-4.21%
2005-08-16	0	0.950	0.910	0.960	0.940	0.970	240,000	229,200	0.9550	38.00	36.40	38.40	37.60	38.80	6,000	38.200	1.06%
2005-08-15	0	0.940	0.910	0.940	-	-	0	0	-	37.60	36.40	37.60	-	-	0	-	0.00%
2005-08-12	0	0.940	0.910	0.940	0.940	0.940	120,000	112,800	0.9400	37.60	36.40	37.60	37.60	37.60	3,000	37.600	2.17%
2005-08-11	0	0.920	0.910	0.920	0.910	0.940	230,000	211,500	0.9196	36.80	36.40	36.80	36.40	37.60	5,750	36.783	-1.08%
2005-08-10	0	0.930	0.900	0.960	0.930	0.930	62,000	57,520	0.9277	37.20	36.00	38.40	37.20	37.20	1,550	37.110	3.33%
2005-08-09	0	0.900	0.900	0.950	0.900	0.960	560,000	517,800	0.9246	36.00	36.00	38.00	36.00	38.40	14,000	36.986	-6.25%
2005-08-08	0	0.960	0.950	1.000	0.880	0.960	664,000	615,160	0.9264	38.40	38.00	40.00	35.20	38.40	16,600	37.058	9.09%
2005-08-05	0	0.880	0.850	0.890	0.880	0.880	40,000	35,200	0.8800	35.20	34.00	35.60	35.20	35.20	1,000	35.200	1.15%
2005-08-04	0	0.870	0.860	0.900	0.870	0.900	160,000	141,000	0.8813	34.80	34.40	36.00	34.80	36.00	4,000	35.250	-1.14%
2005-08-03	0	0.880	0.870	0.890	0.870	0.910	340,000	302,400	0.8894	35.20	34.80	35.60	34.80	36.40	8,500	35.576	0.00%
2005-08-02	0	0.880	0.850	0.890	0.790	0.880	1,080,000	891,800	0.8257	35.20	34.00	35.60	31.60	35.20	27,000	33.030	11.39%
2005-08-01	0	0.790	0.790	0.800	0.770	0.800	550,000	425,200	0.7731	31.60	31.60	32.00	30.80	32.00	13,750	30.924	-2.47%
2005-07-29	0	0.810	0.770	0.830	0.780	0.830	606,000	483,240	0.7974	32.40	30.80	33.20	31.20	33.20	15,150	31.897	-2.41%
2005-07-28	0	0.830	0.830	0.840	0.830	0.850	370,000	309,700	0.8370	33.20	33.20	33.60	33.20	34.00	9,250	33.481	-2.35%
2005-07-27	0	0.850	0.820	0.850	0.810	0.850	580,000	479,800	0.8272	34.00	32.80	34.00	32.40	34.00	14,500	33.090	-3.41%
2005-07-26	0	0.880	0.840	0.880	0.780	0.960	1,654,000	1,379,840	0.8342	35.20	33.60	35.20	31.20	38.40	41,350	33.370	-11.11%
2005-07-25	0	0.990	0.910	0.990	0.990	0.990	120,000	118,800	0.9900	39.60	36.40	39.60	39.60	39.60	3,000	39.600	-1.00%
2005-07-22	0	1.000	0.960	1.000	0.990	1.050	368,000	372,240	1.0115	40.00	38.40	40.00	39.60	42.00	9,200	40.461	-4.76%
2005-07-21	0	1.050	1.030	1.070	1.050	1.070	318,000	334,140	1.0508	42.00	41.20	42.80	42.00	42.80	7,950	42.030	-2.78%
2005-07-20	0	1.080	1.080	1.100	1.070	1.080	196,000	210,280	1.0729	43.20	43.20	44.00	42.80	43.20	4,900	42.914	0.00%
2005-07-19	0	1.080	1.060	1.100	1.050	1.080	600,000	640,440	1.0674	43.20	42.40	44.00	42.00	43.20	15,000	42.696	2.86%
2005-07-18	0	1.050	1.050	1.070	1.020	1.080	712,000	751,400	1.0553	42.00	42.00	42.80	40.80	43.20	17,800	42.213	3.96%
2005-07-15	0	1.010	0.990	1.020	0.990	1.010	780,000	776,600	0.9956	40.40	39.60	40.80	39.60	40.40	19,500	39.826	1.00%
2005-07-14	0	1.000	0.990	1.000	0.990	1.000	770,000	765,600	0.9943	40.00	39.60	40.00	39.60	40.00	19,250	39.771	1.01%
2005-07-13	0	0.990	0.980	0.990	0.970	0.990	434,000	428,080	0.9864	39.60	39.20	39.60	38.80	39.60	10,850	39.454	1.02%
2005-07-12	0	0.980	0.970	0.990	0.960	1.000	564,000	549,520	0.9743	39.20	38.80	39.60	38.40	40.00	14,100	38.973	0.00%
2005-07-11	0	0.980	0.970	0.980	0.940	1.010	2,074,000	2,033,300	0.9804	39.20	38.80	39.20	37.60	40.40	51,850	39.215	4.26%
2005-07-08	0	0.940	0.940	0.950	0.890	0.940	5,102,000	4,622,520	0.9060	37.60	37.60	38.00	35.60	37.60	127,550	36.241	-1.05%
2005-07-07	0	0.950	0.940	0.960	0.920	0.950	5,512,000	5,164,720	0.9370	38.00	37.60	38.40	36.80	38.00	137,800	37.480	0.00%
2005-07-06	0	0.950	0.940	0.950	0.940	0.980	4,832,000	4,598,080	0.9516	38.00	37.60	38.00	37.60	39.20	120,800	38.064	-2.06%
2005-07-05	0	0.970	0.960	0.980	0.960	0.980	10,070,000	9,770,400	0.9702	38.80	38.40	39.20	38.40	39.20	251,750	38.810	-1.02%
2005-07-04	0	0.980	0.970	0.980	0.920	0.990	4,732,000	4,587,620	0.9695	39.20	38.80	39.20	36.80	39.60	118,300	38.780	8.89%
2005-06-30	0	0.900	0.860	0.900	0.760	0.900	802,000	674,240	0.8407	36.00	34.40	36.00	30.40	36.00	20,050	33.628	12.50%
2005-06-29	0	0.800	0.770	0.820	0.780	0.830	2,152,000	1,698,440	0.7892	32.00	30.80	32.80	31.20	33.20	53,800	31.570	-2.44%
2005-06-28	0	0.820	0.790	0.820	0.820	0.830	70,000	57,000	0.8143	32.80	31.60	32.80	32.80	33.20	1,750	32.571	0.00%
2005-06-27	0	0.820	0.820	0.850	0.810	0.860	2,484,000	2,014,600	0.8110	32.80	32.80	34.00	32.40	34.40	62,100	32.441	-2.38%
2005-06-24	0	0.840	0.830	0.850	0.730	0.850	7,792,000	6,067,920	0.7787	33.60	33.20	34.00	29.20	34.00	194,800	31.149	5.00%
2005-06-23	0	0.800	0.800	0.810	0.800	0.810	470,000	376,000	0.8000	32.00	32.00	32.40	32.00	32.40	11,750	32.000	-2.44%
2005-06-22	0	0.820	0.810	0.830	0.800	0.840	4,308,000	3,532,720	0.8200	32.80	32.40	33.20	32.00	33.60	107,700	32.801	1.23%
2005-06-21	0	0.810	0.800	0.820	0.720	0.840	2,072,000	1,649,700	0.7962	32.40	32.00	32.80	28.80	33.60	51,800	31.847	8.00%
2005-06-20	0	0.750	0.730	0.760	0.690	0.760	1,094,000	785,460	0.7180	30.00	29.20	30.40	27.60	30.40	27,350	28.719	8.70%
2005-06-17	0	0.690	0.690	0.710	0.590	0.710	2,458,000	1,635,480	0.6654	27.60	27.60	28.40	23.60	28.40	61,450	26.615	2.99%
2005-06-16	0	0.670	0.660	0.680	0.650	0.700	780,000	520,000	0.6667	26.80	26.40	27.20	26.00	28.00	19,500	26.667	3.08%
2005-06-15	0	0.650	0.650	0.680	0.650	0.730	1,228,000	826,100	0.6727	26.00	26.00	27.20	26.00	29.20	30,700	26.909	-10.96%
2005-06-14	0	0.730	0.720	0.740	0.600	0.810	5,224,000	3,848,020	0.7366	29.20	28.80	29.60	24.00	32.40	130,600	29.464	12.31%
2005-06-13	0	0.650	0.580	0.600	0.500	0.710	5,740,000	3,569,930	0.6219	26.00	23.20	24.00	20.00	28.40	143,500	24.878	35.42%
2005-06-10	0	0.480	0.460	0.510	0.400	0.500	1,064,000	473,320	0.4448	19.20	18.40	20.40	16.00	20.00	26,600	17.794	18.52%
2005-06-09	0	0.405	0.400	0.425	0.400	0.440	498,000	202,820	0.4073	16.20	16.00	17.00	16.00	17.60	12,450	16.291	2.53%
2005-06-08	0	0.395	0.380	0.395	0.380	0.400	340,000	131,600	0.3871	15.80	15.20	15.80	15.20	16.00	8,500	15.482	9.72%
2005-06-07	0	0.360	0.335	0.375	0.360	0.360	20,000	7,200	0.3600	14.40	13.40	15.00	14.40	14.40	500	14.400	0.00%
2005-06-06	0	0.360	0.315	-	0.300	0.360	140,000	44,400	0.3171	14.40	12.60	-	12.00	14.40	3,500	12.686	16.13%
2005-06-03	0	0.310	0.305	0.320	0.295	0.310	124,000	37,980	0.3063	12.40	12.20	12.80	11.80	12.40	3,100	12.252	5.08%
2005-06-02	0	0.295	0.295	0.320	0.290	0.290	90,000	25,900	0.2878	11.80	11.80	12.80	11.60	11.60	2,250	11.511	-9.23%
2005-06-01	0	0.325	0.295	0.330	0.290	0.330	124,000	39,580	0.3192	13.00	11.80	13.20	11.60	13.20	3,100	12.768	-1.52%
2005-05-31	0	0.330	0.290	0.340	0.330	0.330	89,999	29,400	0.3267	13.20	11.60	13.60	13.20	13.20	2,250	13.067	3.13%
2005-05-30	0	0.320	0.305	0.330	-	-	6,000	1,560	0.2600	12.80	12.20	13.20	-	-	150	10.400	0.00%
2005-05-27	0	0.320	0.310	0.345	0.320	0.320	50,000	15,600	0.3120	12.80	12.40	13.80	12.80	12.80	1,250	12.480	-5.88%
2005-05-26	0	0.340	0.335	0.360	0.340	0.340	20,000	6,800	0.3400	13.60	13.40	14.40	13.60	13.60	500	13.600	-1.45%
2005-05-25	0	0.345	0.340	0.360	0.345	0.360	524,000	185,900	0.3548	13.80	13.60	14.40	13.80	14.40	13,100	14.191	-6.76%
2005-05-24	0	0.370	0.370	0.380	0.370	0.370	40,000	14,200	0.3550	14.80	14.80	15.20	14.80	14.80	1,000	14.200	-3.90%
2005-05-23	0	0.385	0.360	0.385	0.380	0.385	92,000	33,780	0.3672	15.40	14.40	15.40	15.20	15.40	2,300	14.687	4.05%
2005-05-20	0	0.370	0.365	0.380	0.360	0.370	486,000	176,940	0.3641	14.80	14.60	15.20	14.40	14.80	12,150	14.563	-1.33%
2005-05-19	0	0.375	0.365	0.375	0.345	0.375	480,000	173,400	0.3613	15.00	14.60	15.00	13.80	15.00	12,000	14.450	2.74%
2005-05-18	0	0.365	0.350	0.365	0.340	0.365	356,000	123,260	0.3462	14.60	14.00	14.60	13.60	14.60	8,900	13.849	4.29%
2005-05-17	0	0.350	0.345	0.355	0.335	0.400	1,162,000	415,880	0.3579	14.00	13.80	14.20	13.40	16.00	29,050	14.316	-13.58%
2005-05-13	0	0.405	0.405	0.410	0.405	0.450	2,648,000	1,095,360	0.4137	16.20	16.20	16.40	16.20	18.00	66,200	16.546	-7.95%
2005-05-12	0	0.440	0.435	0.445	0.390	0.560	15,208,000	7,167,970	0.4713	17.60	17.40	17.80	15.60	22.40	380,200	18.853	-53.68%
2005-05-11	1	-	-	-	-	-	0	0	-	38.00	-	-	-	-	0	-	0.00%
2005-05-10	1	-	-	-	-	-	0	0	-	38.00	-	-	-	-	0	-	0.00%
2005-05-09	1	-	-	-	-	-	0	0	-	38.00	-	-	-	-	0	-	0.00%
2005-05-06	1	-	-	-	-	-	0	0	-	38.00	-	-	-	-	0	-	0.00%
2005-05-05	1	-	-	-	-	-	0	0	-	38.00	-	-	-	-	0	-	0.00%
2005-05-04	1	-	-	-	-	-	0	0	-	38.00	-	-	-	-	0	-	0.00%
2005-05-03	1	-	-	-	-	-	0	0	-	38.00	-	-	-	-	0	-	0.00%
2005-04-29	1	-	-	-	-	-	0	0	-	38.00	-	-	-	-	0	-	0.00%
2005-04-28	1	-	-	-	-	-	0	0	-	38.00	-	-	-	-	0	-	0.00%
2005-04-27	1	-	-	-	-	-	0	0	-	38.00	-	-	-	-	0	-	0.00%
2005-04-26	1	-	-	-	-	-	0	0	-	38.00	-	-	-	-	0	-	0.00%
2005-04-25	1	-	-	-	-	-	0	0	-	38.00	-	-	-	-	0	-	0.00%
2005-04-22	1	-	-	-	-	-	0	0	-	38.00	-	-	-	-	0	-	0.00%
2005-04-21	1	-	-	-	-	-	0	0	-	38.00	-	-	-	-	0	-	0.00%
2005-04-20	1	-	-	-	-	-	0	0	-	38.00	-	-	-	-	0	-	0.00%
2005-04-19	1	-	-	-	-	-	0	0	-	38.00	-	-	-	-	0	-	0.00%
2005-04-18	1	-	-	-	-	-	0	0	-	38.00	-	-	-	-	0	-	0.00%
2005-04-15	1	-	-	-	-	-	0	0	-	38.00	-	-	-	-	0	-	0.00%
2005-04-14	1	-	-	-	-	-	0	0	-	38.00	-	-	-	-	0	-	0.00%
2005-04-13	1	-	-	-	-	-	0	0	-	38.00	-	-	-	-	0	-	0.00%
2005-04-12	1	-	-	-	-	-	0	0	-	38.00	-	-	-	-	0	-	0.00%
2005-04-11	1	-	-	-	-	-	0	0	-	38.00	-	-	-	-	0	-	0.00%
2005-04-08	1	-	-	-	-	-	0	0	-	38.00	-	-	-	-	0	-	0.00%
2005-04-07	1	-	-	-	-	-	0	0	-	38.00	-	-	-	-	0	-	0.00%
2005-04-06	1	-	-	-	-	-	0	0	-	38.00	-	-	-	-	0	-	0.00%
2005-04-04	1	-	-	-	-	-	0	0	-	38.00	-	-	-	-	0	-	0.00%
2005-04-01	1	-	-	-	-	-	0	0	-	38.00	-	-	-	-	0	-	0.00%
2005-03-31	1	-	-	-	-	-	0	0	-	38.00	-	-	-	-	0	-	0.00%
2005-03-30	1	-	-	-	-	-	0	0	-	38.00	-	-	-	-	0	-	0.00%
2005-03-29	1	-	-	-	-	-	0	0	-	38.00	-	-	-	-	0	-	0.00%
2005-03-24	1	-	-	-	-	-	0	0	-	38.00	-	-	-	-	0	-	0.00%
2005-03-23	0	0.190	0.187	0.190	0.070	0.230	205,730,000	34,113,590	0.1658	38.00	37.40	38.00	14.00	46.00	1,028,650	33.163	171.43%
2005-03-22	0	0.070	0.065	0.070	0.070	0.070	650,000	45,500	0.0700	14.00	13.00	14.00	14.00	14.00	3,250	14.000	2.94%
2005-03-21	0	0.068	0.068	0.074	0.068	0.069	110,000	7,580	0.0689	13.60	13.60	14.80	13.60	13.80	550	13.782	-4.23%
2005-03-18	0	0.071	0.066	0.071	0.071	0.071	260,000	18,460	0.0710	14.20	13.20	14.20	14.20	14.20	1,300	14.200	4.41%
2005-03-17	0	0.068	0.068	-	0.068	0.070	1,320,000	90,710	0.0687	13.60	13.60	-	13.60	14.00	6,600	13.744	-1.45%
2005-03-16	0	0.069	0.069	0.075	-	-	0	0	-	13.80	13.80	15.00	-	-	0	-	1.47%
2005-03-15	0	0.068	0.068	0.075	0.063	0.063	70,000	4,410	0.0630	13.60	13.60	15.00	12.60	12.60	350	12.600	-6.85%
2005-03-14	0	0.073	0.073	0.075	-	-	0	0	-	14.60	14.60	15.00	-	-	0	-	0.00%
2005-03-11	0	0.073	0.073	0.075	0.073	0.073	100,000	7,300	0.0730	14.60	14.60	15.00	14.60	14.60	500	14.600	1.39%
2005-03-10	0	0.072	0.069	0.078	0.070	0.072	290,000	20,700	0.0714	14.40	13.80	15.60	14.00	14.40	1,450	14.276	2.86%
2005-03-09	0	0.070	0.070	0.078	0.070	0.071	1,300,000	91,300	0.0702	14.00	14.00	15.60	14.00	14.20	6,500	14.046	-1.41%
2005-03-08	0	0.071	0.071	0.076	0.071	0.072	140,000	10,040	0.0717	14.20	14.20	15.20	14.20	14.40	700	14.343	0.00%
2005-03-07	0	0.071	0.071	0.076	0.070	0.078	370,000	26,200	0.0708	14.20	14.20	15.20	14.00	15.60	1,850	14.162	-1.39%
2005-03-04	0	0.072	0.072	0.076	-	-	0	0	-	14.40	14.40	15.20	-	-	0	-	1.41%
2005-03-03	0	0.071	0.071	0.077	0.070	0.077	120,000	8,820	0.0735	14.20	14.20	15.40	14.00	15.40	600	14.700	-5.33%
2005-03-02	0	0.075	0.070	0.077	0.070	0.077	630,000	46,170	0.0733	15.00	14.00	15.40	14.00	15.40	3,150	14.657	-3.85%
2005-03-01	0	0.078	0.072	0.078	0.078	0.078	310,000	24,180	0.0780	15.60	14.40	15.60	15.60	15.60	1,550	15.600	0.00%
2005-02-28	0	0.078	0.072	0.079	0.077	0.078	430,000	33,430	0.0777	15.60	14.40	15.80	15.40	15.60	2,150	15.549	2.63%
2005-02-25	0	0.076	0.075	0.078	0.074	0.081	1,990,000	152,910	0.0768	15.20	15.00	15.60	14.80	16.20	9,950	15.368	-10.59%
2005-02-24	0	0.085	0.083	0.085	0.079	0.087	3,650,000	309,910	0.0849	17.00	16.60	17.00	15.80	17.40	18,250	16.981	-1.16%
2005-02-23	0	0.086	0.084	0.087	0.079	0.088	1,480,000	124,430	0.0841	17.20	16.80	17.40	15.80	17.60	7,400	16.815	-4.44%
2005-02-22	0	0.090	0.088	0.093	0.060	0.098	13,730,000	1,139,350	0.0830	18.00	17.60	18.60	12.00	19.60	68,650	16.597	36.36%
2005-02-21	1	-	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	0.00%
2005-02-18	1	-	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	0.00%
2005-02-17	1	-	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	0.00%
2005-02-16	1	-	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	0.00%
2005-02-15	1	-	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	0.00%
2005-02-14	1	-	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	0.00%
2005-02-08	1	-	-	-	-	-	0	0	-	13.20	-	-	-	-	0	-	0.00%
2005-02-07	0	0.066	0.066	0.070	0.066	0.066	20,000	1,320	0.0660	13.20	13.20	14.00	13.20	13.20	100	13.200	0.00%
2005-02-04	0	0.066	0.061	0.069	0.066	0.066	250,000	16,500	0.0660	13.20	12.20	13.80	13.20	13.20	1,250	13.200	0.00%
2005-02-03	0	0.066	0.061	0.066	0.067	0.067	30,000	2,010	0.0670	13.20	12.20	13.20	13.40	13.40	150	13.400	0.00%
2005-02-02	0	0.066	0.061	0.069	0.066	0.066	200,000	13,200	0.0660	13.20	12.20	13.80	13.20	13.20	1,000	13.200	-5.71%
2005-02-01	0	0.070	0.063	0.070	0.061	0.070	1,150,000	71,960	0.0626	14.00	12.60	14.00	12.20	14.00	5,750	12.515	12.90%
2005-01-31	0	0.062	0.062	0.075	0.061	0.064	1,370,000	85,170	0.0622	12.40	12.40	15.00	12.20	12.80	6,850	12.434	-6.06%
2005-01-28	0	0.066	0.066	0.070	0.065	0.073	1,200,000	79,600	0.0663	13.20	13.20	14.00	13.00	14.60	6,000	13.267	-5.71%
2005-01-27	0	0.070	0.065	0.079	-	-	110,000	9,350	0.0850	14.00	13.00	15.80	-	-	550	17.000	0.00%
2005-01-26	0	0.070	0.062	0.070	0.080	0.080	10,000	800	0.0800	14.00	12.40	14.00	16.00	16.00	50	16.000	-4.11%
2005-01-25	0	0.073	0.073	0.075	0.070	0.075	1,060,000	76,900	0.0725	14.60	14.60	15.00	14.00	15.00	5,300	14.509	-3.95%
2005-01-24	0	0.076	0.070	0.076	0.076	0.080	130,280,000	8,197,870	0.0629	15.20	14.00	15.20	15.20	16.00	651,400	12.585	-2.56%
2005-01-21	0	0.078	0.078	0.082	0.076	0.089	6,010,000	494,590	0.0823	15.60	15.60	16.40	15.20	17.80	30,050	16.459	0.00%
2005-01-20	0	0.078	0.078	0.084	0.075	0.085	4,770,000	392,380	0.0823	15.60	15.60	16.80	15.00	17.00	23,850	16.452	-11.36%
2005-01-19	0	0.088	0.088	0.090	0.080	0.090	13,580,000	1,148,790	0.0846	17.60	17.60	18.00	16.00	18.00	67,900	16.919	23.94%
2005-01-18	0	0.071	0.071	0.083	0.068	0.080	2,470,000	182,570	0.0739	14.20	14.20	16.60	13.60	16.00	12,350	14.783	7.58%
2005-01-17	0	0.066	0.066	-	0.062	0.066	760,000	49,120	0.0646	13.20	13.20	-	12.40	13.20	3,800	12.926	6.45%
2005-01-14	0	0.062	0.062	0.074	0.062	0.063	1,100,000	68,400	0.0622	12.40	12.40	14.80	12.40	12.60	5,500	12.436	0.00%
2005-01-13	0	0.062	0.062	0.068	0.062	0.075	100,000	6,460	0.0646	12.40	12.40	13.60	12.40	15.00	500	12.920	-8.82%
2005-01-12	0	0.068	0.063	0.068	0.062	0.070	2,860,000	190,900	0.0667	13.60	12.60	13.60	12.40	14.00	14,300	13.350	9.68%
2005-01-11	0	0.062	0.062	0.068	0.060	0.060	100,000	6,000	0.0600	12.40	12.40	13.60	12.00	12.00	500	12.000	3.33%
2005-01-10	0	0.060	0.060	0.073	0.060	0.060	550,000	33,000	0.0600	12.00	12.00	14.60	12.00	12.00	2,750	12.000	-14.29%
2005-01-07	0	0.070	0.062	0.070	0.062	0.084	1,760,000	135,170	0.0768	14.00	12.40	14.00	12.40	16.80	8,800	15.360	-13.58%
2005-01-06	0	0.081	0.079	0.084	0.059	0.087	22,700,000	1,704,550	0.0751	16.20	15.80	16.80	11.80	17.40	113,500	15.018	32.79%
2005-01-05	0	0.061	0.059	0.061	0.060	0.062	2,560,000	155,510	0.0607	12.20	11.80	12.20	12.00	12.40	12,800	12.149	-7.58%
2005-01-04	0	0.066	0.066	0.067	0.057	0.067	7,780,000	475,080	0.0611	13.20	13.20	13.40	11.40	13.40	38,900	12.213	17.86%
2005-01-03	0	0.056	0.056	0.059	0.053	0.057	1,050,000	57,150	0.0544	11.20	11.20	11.80	10.60	11.40	5,250	10.886	5.66%
2004-12-31	0	0.053	0.053	0.057	0.052	0.052	1,200,000	62,400	0.0520	10.60	10.60	11.40	10.40	10.40	6,000	10.400	-3.64%
2004-12-30	0	0.055	0.055	0.060	0.055	0.060	260,000	15,300	0.0588	11.00	11.00	12.00	11.00	12.00	1,300	11.769	-6.78%
2004-12-29	0	0.059	0.053	0.059	0.060	0.062	160,000	9,720	0.0608	11.80	10.60	11.80	12.00	12.40	800	12.150	3.51%
2004-12-28	0	0.057	0.057	0.061	0.056	0.061	4,340,000	254,600	0.0587	11.40	11.40	12.20	11.20	12.20	21,700	11.733	7.55%
2004-12-24	0	0.053	0.050	0.053	0.050	0.053	2,400,000	121,500	0.0506	10.60	10.00	10.60	10.00	10.60	12,000	10.125	0.00%
2004-12-23	0	0.053	0.053	0.056	0.053	0.058	2,560,000	138,240	0.0540	10.60	10.60	11.20	10.60	11.60	12,800	10.800	3.92%
2004-12-22	0	0.051	0.050	0.052	0.048	0.051	730,000	37,140	0.0509	10.20	10.00	10.40	9.600	10.20	3,650	10.175	-5.56%
2004-12-21	0	0.054	0.052	0.058	0.054	0.054	1,080,000	58,320	0.0540	10.80	10.40	11.60	10.80	10.80	5,400	10.800	5.88%
2004-12-20	0	0.051	0.051	0.053	0.048	0.048	100,000	4,800	0.0480	10.20	10.20	10.60	9.600	9.600	500	9.6000	0.00%
2004-12-17	0	0.051	0.049	0.051	0.046	0.051	830,000	41,580	0.0501	10.20	9.800	10.20	9.200	10.20	4,150	10.019	0.00%
2004-12-16	0	0.051	0.048	0.051	0.048	0.051	300,000	15,240	0.0508	10.20	9.600	10.20	9.600	10.20	1,500	10.160	2.00%
2004-12-15	0	0.050	0.050	0.051	0.049	0.051	880,000	44,040	0.0500	10.00	10.00	10.20	9.800	10.20	4,400	10.009	0.00%
2004-12-14	0	0.050	0.048	0.050	-	-	0	0	-	10.00	9.600	10.00	-	-	0	-	0.00%
2004-12-13	0	0.050	0.048	0.052	0.050	0.050	300,000	15,000	0.0500	10.00	9.600	10.40	10.00	10.00	1,500	10.000	4.17%
2004-12-10	0	0.048	0.048	0.052	0.048	0.054	170,000	8,760	0.0515	9.600	9.600	10.40	9.600	10.80	850	10.306	-11.11%
2004-12-09	0	0.054	0.050	0.054	0.049	0.055	700,000	37,750	0.0539	10.80	10.00	10.80	9.800	11.00	3,500	10.786	17.39%
2004-12-08	0	0.046	0.046	0.054	0.046	0.046	200,000	9,200	0.0460	9.200	9.200	10.80	9.200	9.200	1,000	9.2000	-13.21%
2004-12-07	0	0.053	0.046	0.053	-	-	0	0	-	10.60	9.200	10.60	-	-	0	-	-1.85%
2004-12-06	0	0.054	0.046	0.055	-	-	0	0	-	10.80	9.200	11.00	-	-	0	-	0.00%
2004-12-03	0	0.054	0.049	0.054	0.054	0.054	190,000	9,360	0.0493	10.80	9.800	10.80	10.80	10.80	950	9.8526	3.85%
2004-12-02	0	0.052	0.048	0.055	-	-	0	0	-	10.40	9.600	11.00	-	-	0	-	0.00%
2004-12-01	0	0.052	0.048	0.055	-	-	0	0	-	10.40	9.600	11.00	-	-	0	-	0.00%
2004-11-30	0	0.052	0.050	0.059	-	-	0	0	-	10.40	10.00	11.80	-	-	0	-	0.00%
2004-11-29	0	0.052	0.052	0.056	-	-	0	0	-	10.40	10.40	11.20	-	-	0	-	1.96%
2004-11-26	0	0.051	0.051	0.059	0.051	0.052	1,280,000	65,740	0.0514	10.20	10.20	11.80	10.20	10.40	6,400	10.272	-1.92%
2004-11-25	0	0.052	0.052	0.058	0.052	0.056	880,000	47,140	0.0536	10.40	10.40	11.60	10.40	11.20	4,400	10.714	-3.70%
2004-11-24	0	0.054	0.053	0.058	0.054	0.060	1,060,000	59,570	0.0562	10.80	10.60	11.60	10.80	12.00	5,300	11.240	-8.47%
2004-11-23	0	0.059	0.055	0.059	0.051	0.059	1,880,000	99,440	0.0529	11.80	11.00	11.80	10.20	11.80	9,400	10.579	15.69%
2004-11-22	0	0.051	0.045	0.055	0.051	0.051	280,000	14,280	0.0510	10.20	9.000	11.00	10.20	10.20	1,400	10.200	2.00%
2004-11-19	0	0.050	0.046	0.051	0.050	0.050	240,000	12,000	0.0500	10.00	9.200	10.20	10.00	10.00	1,200	10.000	-1.96%
2004-11-18	0	0.051	0.046	0.051	0.051	0.051	20,000	1,020	0.0510	10.20	9.200	10.20	10.20	10.20	100	10.200	6.25%
2004-11-17	0	0.048	0.048	0.051	0.046	0.048	1,000,000	47,000	0.0470	9.600	9.600	10.20	9.200	9.600	5,000	9.4000	0.00%
2004-11-16	0	0.048	0.046	0.050	0.048	0.050	470,000	23,060	0.0491	9.600	9.200	10.00	9.600	10.00	2,350	9.8128	-2.04%
2004-11-15	0	0.049	0.046	0.049	-	-	0	0	-	9.800	9.200	9.800	-	-	0	-	-2.00%
2004-11-12	0	0.050	0.045	0.053	-	-	0	0	-	10.00	9.000	10.60	-	-	0	-	0.00%
2004-11-11	0	0.050	0.048	0.050	0.044	0.051	2,780,000	131,840	0.0474	10.00	9.600	10.00	8.800	10.20	13,900	9.4849	0.00%
2004-11-10	0	0.050	0.045	0.053	0.050	0.050	340,000	17,000	0.0500	10.00	9.000	10.60	10.00	10.00	1,700	10.000	0.00%
2004-11-09	0	0.050	0.048	0.054	-	-	0	0	-	10.00	9.600	10.80	-	-	0	-	0.00%
2004-11-08	0	0.050	0.047	0.054	0.050	0.050	280,000	14,000	0.0500	10.00	9.400	10.80	10.00	10.00	1,400	10.000	-7.41%
2004-11-05	0	0.054	0.050	0.054	0.048	0.055	950,000	48,830	0.0514	10.80	10.00	10.80	9.600	11.00	4,750	10.280	8.00%
2004-11-04	0	0.050	0.047	0.053	0.049	0.050	3,350,000	166,730	0.0498	10.00	9.400	10.60	9.800	10.00	16,750	9.9540	2.04%
2004-11-03	0	0.049	0.045	0.049	0.050	0.050	200,000	10,000	0.0500	9.800	9.000	9.800	10.00	10.00	1,000	10.000	8.89%
2004-11-02	0	0.045	0.045	0.050	0.045	0.045	550,000	24,750	0.0450	9.000	9.000	10.00	9.000	9.000	2,750	9.0000	0.00%
2004-11-01	0	0.045	0.045	0.048	0.045	0.045	640,000	28,800	0.0450	9.000	9.000	9.600	9.000	9.000	3,200	9.0000	-6.25%
2004-10-29	0	0.048	0.040	0.048	0.047	0.048	200,000	9,430	0.0472	9.600	8.000	9.600	9.400	9.600	1,000	9.4300	11.63%
2004-10-28	0	0.043	0.043	0.048	-	-	0	0	-	8.600	8.600	9.600	-	-	0	-	0.00%
2004-10-27	0	0.043	0.041	0.050	-	-	0	0	-	8.600	8.200	10.00	-	-	0	-	0.00%
2004-10-26	0	0.043	0.043	0.048	-	-	0	0	-	8.600	8.600	9.600	-	-	0	-	0.00%
2004-10-25	0	0.043	0.040	0.050	-	-	0	0	-	8.600	8.000	10.00	-	-	0	-	0.00%
2004-10-21	0	0.043	0.040	0.048	-	-	0	0	-	8.600	8.000	9.600	-	-	0	-	0.00%
2004-10-20	0	0.043	0.043	0.049	0.042	0.045	250,000	10,800	0.0432	8.600	8.600	9.800	8.400	9.000	1,250	8.6400	0.00%
2004-10-19	0	0.043	0.042	0.045	0.043	0.045	1,580,000	68,100	0.0431	8.600	8.400	9.000	8.600	9.000	7,900	8.6203	-12.24%
2004-10-18	0	0.049	0.045	0.049	-	-	0	0	-	9.800	9.000	9.800	-	-	0	-	-2.00%
2004-10-15	0	0.050	0.045	0.050	0.044	0.050	550,000	24,500	0.0445	10.00	9.000	10.00	8.800	10.00	2,750	8.9091	16.28%
2004-10-14	0	0.043	0.043	0.048	0.043	0.043	250,000	10,750	0.0430	8.600	8.600	9.600	8.600	8.600	1,250	8.6000	-10.42%
2004-10-13	0	0.048	0.043	0.048	-	-	0	0	-	9.600	8.600	9.600	-	-	0	-	0.00%
2004-10-12	0	0.048	0.043	0.048	-	-	0	0	-	9.600	8.600	9.600	-	-	0	-	0.00%
2004-10-11	0	0.048	0.044	0.048	0.043	0.048	800,000	36,400	0.0455	9.600	8.800	9.600	8.600	9.600	4,000	9.1000	0.00%
2004-10-08	0	0.048	0.045	0.049	-	-	0	0	-	9.600	9.000	9.800	-	-	0	-	0.00%
2004-10-07	0	0.048	0.047	0.048	0.043	0.048	4,750,000	210,300	0.0443	9.600	9.400	9.600	8.600	9.600	23,750	8.8547	-4.00%
2004-10-06	0	0.050	0.046	0.050	0.052	0.053	400,000	20,730	0.0518	10.00	9.200	10.00	10.40	10.60	2,000	10.365	2.04%
2004-10-05	0	0.049	0.046	0.049	0.048	0.049	940,000	45,150	0.0480	9.800	9.200	9.800	9.600	9.800	4,700	9.6064	-2.00%
2004-10-04	0	0.050	0.044	0.050	-	-	0	0	-	10.00	8.800	10.00	-	-	0	-	0.00%
2004-09-30	0	0.050	0.046	0.050	0.050	0.050	300,000	15,000	0.0500	10.00	9.200	10.00	10.00	10.00	1,500	10.000	8.70%
2004-09-28	0	0.046	0.046	0.047	0.046	0.047	570,000	26,290	0.0461	9.200	9.200	9.400	9.200	9.400	2,850	9.2246	-2.13%
2004-09-27	0	0.047	0.044	0.048	0.043	0.049	3,570,000	164,280	0.0460	9.400	8.800	9.600	8.600	9.800	17,850	9.2034	-11.32%
2004-09-24	0	0.053	0.049	0.055	0.050	0.053	1,680,000	86,600	0.0515	10.60	9.800	11.00	10.00	10.60	8,400	10.310	8.16%
2004-09-23	0	0.049	0.049	0.053	0.049	0.049	560,000	27,440	0.0490	9.800	9.800	10.60	9.800	9.800	2,800	9.8000	-3.92%
2004-09-22	0	0.051	0.049	0.055	0.051	0.052	1,050,000	54,050	0.0515	10.20	9.800	11.00	10.20	10.40	5,250	10.295	-3.77%
2004-09-21	0	0.053	0.050	0.055	0.053	0.055	1,000,000	53,200	0.0532	10.60	10.00	11.00	10.60	11.00	5,000	10.640	6.00%
2004-09-20	0	0.050	0.050	0.054	-	-	0	0	-	10.00	10.00	10.80	-	-	0	-	0.00%
2004-09-17	0	0.050	0.049	0.053	0.050	0.050	1,330,000	66,500	0.0500	10.00	9.800	10.60	10.00	10.00	6,650	10.000	-3.85%
2004-09-16	0	0.052	0.050	0.052	0.050	0.053	850,000	43,800	0.0515	10.40	10.00	10.40	10.00	10.60	4,250	10.306	6.12%
2004-09-15	0	0.049	0.049	0.054	0.049	0.053	2,500,000	126,700	0.0507	9.800	9.800	10.80	9.800	10.60	12,500	10.136	-7.55%
2004-09-14	0	0.053	0.051	0.053	0.049	0.053	1,540,000	77,870	0.0506	10.60	10.20	10.60	9.800	10.60	7,700	10.113	-10.17%
2004-09-13	0	0.059	0.050	0.059	0.059	0.059	580,000	34,220	0.0590	11.80	10.00	11.80	11.80	11.80	2,900	11.800	9.26%
2004-09-10	0	0.054	0.048	0.055	0.053	0.054	320,000	17,180	0.0537	10.80	9.600	11.00	10.60	10.80	1,600	10.738	-3.57%
2004-09-09	0	0.056	0.048	0.057	0.049	0.056	1,190,000	59,420	0.0499	11.20	9.600	11.40	9.800	11.20	5,950	9.9866	3.70%
2004-09-08	0	0.054	0.054	0.057	-	-	0	0	-	10.80	10.80	11.40	-	-	0	-	1.89%
2004-09-07	0	0.053	0.048	0.054	0.049	0.053	2,100,000	104,800	0.0499	10.60	9.600	10.80	9.800	10.60	10,500	9.9810	-7.02%
2004-09-06	0	0.057	0.057	0.062	0.056	0.057	1,260,000	71,160	0.0565	11.40	11.40	12.40	11.20	11.40	6,300	11.295	-9.52%
2004-09-03	0	0.063	-	0.065	-	-	500,000	28,000	0.0560	12.60	-	13.00	-	-	2,500	11.200	0.00%
2004-09-02	0	0.063	0.055	0.067	-	-	0	0	-	12.60	11.00	13.40	-	-	0	-	0.00%
2004-09-01	0	0.063	0.056	0.063	0.063	0.063	80,000	5,040	0.0630	12.60	11.20	12.60	12.60	12.60	400	12.600	0.00%
2004-08-31	0	0.063	0.063	0.067	0.063	0.063	20,000	1,260	0.0630	12.60	12.60	13.40	12.60	12.60	100	12.600	-3.08%
2004-08-30	0	0.065	0.050	0.065	-	-	0	0	-	13.00	10.00	13.00	-	-	0	-	-2.99%
2004-08-27	0	0.067	0.048	0.067	0.070	0.070	40,000	2,800	0.0700	13.40	9.600	13.40	14.00	14.00	200	14.000	17.54%
2004-08-26	0	0.057	0.048	-	0.057	0.060	720,000	42,840	0.0595	11.40	9.600	-	11.40	12.00	3,600	11.900	18.75%
2004-08-25	0	0.048	0.041	0.056	0.048	0.057	110,000	5,370	0.0488	9.600	8.200	11.20	9.600	11.40	550	9.7636	-14.29%
2004-08-24	0	0.056	0.048	0.060	-	-	0	0	-	11.20	9.600	12.00	-	-	0	-	0.00%
2004-08-23	0	0.056	0.048	0.060	-	-	0	0	-	11.20	9.600	12.00	-	-	0	-	0.00%
2004-08-20	0	0.056	0.048	0.059	-	-	0	0	-	11.20	9.600	11.80	-	-	0	-	0.00%
2004-08-19	0	0.056	0.048	0.056	-	-	0	0	-	11.20	9.600	11.20	-	-	0	-	-1.75%
2004-08-18	0	0.057	0.048	0.059	-	-	0	0	-	11.40	9.600	11.80	-	-	0	-	0.00%
2004-08-17	0	0.057	0.048	0.059	-	-	0	0	-	11.40	9.600	11.80	-	-	0	-	0.00%
2004-08-16	0	0.057	0.030	0.060	-	-	0	0	-	11.40	6.000	12.00	-	-	0	-	0.00%
2004-08-13	0	0.057	-	0.058	-	-	0	0	-	11.40	-	11.60	-	-	0	-	0.00%
2004-08-12	0	0.057	0.050	0.060	-	-	0	0	-	11.40	10.00	12.00	-	-	0	-	0.00%
2004-08-11	0	0.057	0.057	0.060	-	-	0	0	-	11.40	11.40	12.00	-	-	0	-	1.79%
2004-08-10	0	0.056	0.056	0.058	0.050	0.052	1,140,000	57,600	0.0505	11.20	11.20	11.60	10.00	10.40	5,700	10.105	0.00%
2004-08-09	0	0.056	0.056	0.058	-	-	0	0	-	11.20	11.20	11.60	-	-	0	-	5.66%
2004-08-06	0	0.053	0.053	0.059	0.050	0.050	30,000	1,500	0.0500	10.60	10.60	11.80	10.00	10.00	150	10.000	-8.62%
2004-08-05	0	0.058	0.050	0.059	0.057	0.058	700,000	40,550	0.0579	11.60	10.00	11.80	11.40	11.60	3,500	11.586	0.00%
2004-08-04	0	0.058	0.051	0.060	-	-	0	0	-	11.60	10.20	12.00	-	-	0	-	0.00%
2004-08-03	0	0.058	0.058	0.060	-	-	0	0	-	11.60	11.60	12.00	-	-	0	-	11.54%
2004-08-02	0	0.052	0.052	0.059	0.052	0.052	180,000	9,360	0.0520	10.40	10.40	11.80	10.40	10.40	900	10.400	-11.86%
2004-07-30	0	0.059	0.052	0.059	0.060	0.060	400,000	24,000	0.0600	11.80	10.40	11.80	12.00	12.00	2,000	12.000	1.72%
2004-07-29	0	0.058	0.052	0.068	0.052	0.058	1,100,000	60,800	0.0553	11.60	10.40	13.60	10.40	11.60	5,500	11.055	-3.33%
2004-07-28	0	0.060	-	0.060	-	-	0	0	-	12.00	-	12.00	-	-	0	-	0.00%
2004-07-27	0	0.060	-	0.060	-	-	0	0	-	12.00	-	12.00	-	-	0	-	0.00%
2004-07-26	0	0.060	0.050	0.060	-	-	0	0	-	12.00	10.00	12.00	-	-	0	-	0.00%
2004-07-23	0	0.060	0.053	0.060	-	-	0	0	-	12.00	10.60	12.00	-	-	0	-	0.00%
2004-07-22	0	0.060	0.050	0.061	-	-	0	0	-	12.00	10.00	12.20	-	-	0	-	0.00%
2004-07-21	0	0.060	0.050	0.061	0.060	0.060	600,000	36,000	0.0600	12.00	10.00	12.20	12.00	12.00	3,000	12.000	17.65%
2004-07-20	0	0.051	0.050	0.060	-	-	0	0	-	10.20	10.00	12.00	-	-	0	-	0.00%
2004-07-19	0	0.051	0.051	0.059	-	-	0	0	-	10.20	10.20	11.80	-	-	0	-	2.00%
2004-07-16	0	0.050	0.050	0.060	0.050	0.060	120,000	6,380	0.0532	10.00	10.00	12.00	10.00	12.00	600	10.633	0.00%
2004-07-15	0	0.050	0.049	0.053	0.050	0.052	2,250,000	113,120	0.0503	10.00	9.800	10.60	10.00	10.40	11,250	10.055	4.17%
2004-07-14	0	0.048	0.048	0.060	0.048	0.060	2,020,000	105,070	0.0520	9.600	9.600	12.00	9.600	12.00	10,100	10.403	-36.00%
2004-07-13	0	0.075	0.047	0.075	0.075	0.079	200,000	15,400	0.0770	15.00	9.400	15.00	15.00	15.80	1,000	15.400	15.38%
2004-07-12	0	0.065	0.055	0.065	-	-	0	0	-	13.00	11.00	13.00	-	-	0	-	-4.41%
2004-07-09	0	0.068	0.068	0.080	-	-	0	0	-	13.60	13.60	16.00	-	-	0	-	1.49%
2004-07-08	0	0.067	0.067	0.080	-	-	0	0	-	13.40	13.40	16.00	-	-	0	-	1.52%
2004-07-07	0	0.066	0.066	0.075	0.065	0.065	10,000	650	0.0650	13.20	13.20	15.00	13.00	13.00	50	13.000	10.00%
2004-07-06	0	0.060	0.060	0.075	0.050	0.065	540,000	33,000	0.0611	12.00	12.00	15.00	10.00	13.00	2,700	12.222	-7.69%
2004-07-05	0	0.065	0.065	0.074	0.065	0.065	60,000	3,900	0.0650	13.00	13.00	14.80	13.00	13.00	300	13.000	0.00%
2004-07-02	0	0.065	0.065	0.072	-	-	0	0	-	13.00	13.00	14.40	-	-	0	-	0.00%
2004-06-30	0	0.065	0.065	0.070	0.065	0.065	1,100,000	71,500	0.0650	13.00	13.00	14.00	13.00	13.00	5,500	13.000	-9.72%
2004-06-29	0	0.072	0.066	0.072	0.068	0.080	1,880,000	134,550	0.0716	14.40	13.20	14.40	13.60	16.00	9,400	14.314	-15.29%
2004-06-28	0	0.085	0.060	-	0.065	0.085	440,000	31,430	0.0714	17.00	12.00	-	13.00	17.00	2,200	14.286	25.00%
2004-06-25	0	0.068	0.045	0.068	0.058	0.069	520,000	32,090	0.0617	13.60	9.000	13.60	11.60	13.80	2,600	12.342	17.24%
2004-06-24	0	0.058	0.058	0.059	0.050	0.051	100,000	5,050	0.0505	11.60	11.60	11.80	10.00	10.20	500	10.100	0.00%
2004-06-23	0	0.058	0.044	0.058	-	-	0	0	-	11.60	8.800	11.60	-	-	0	-	0.00%
2004-06-21	0	0.058	0.040	0.058	-	-	0	0	-	11.60	8.000	11.60	-	-	0	-	0.00%
2004-06-18	0	0.058	0.041	0.058	-	-	0	0	-	11.60	8.200	11.60	-	-	0	-	0.00%
2004-06-17	0	0.058	0.040	0.058	-	-	0	0	-	11.60	8.000	11.60	-	-	0	-	0.00%
2004-06-16	0	0.058	-	0.058	-	-	0	0	-	11.60	-	11.60	-	-	0	-	0.00%
2004-06-15	0	0.058	0.058	0.060	0.048	0.048	690,000	33,120	0.0480	11.60	11.60	12.00	9.600	9.600	3,450	9.6000	5.45%
2004-06-14	0	0.055	0.050	0.060	-	-	0	0	-	11.00	10.00	12.00	-	-	0	-	0.00%
2004-06-11	0	0.055	0.050	0.060	-	-	0	0	-	11.00	10.00	12.00	-	-	0	-	0.00%
2004-06-10	0	0.055	-	0.060	0.055	0.055	100,000	5,500	0.0550	11.00	-	12.00	11.00	11.00	500	11.000	-8.33%
2004-06-09	0	0.060	0.045	0.060	-	-	0	0	-	12.00	9.000	12.00	-	-	0	-	0.00%
2004-06-08	0	0.060	-	0.061	-	-	0	0	-	12.00	-	12.20	-	-	0	-	0.00%
2004-06-07	0	0.060	0.051	0.061	-	-	0	0	-	12.00	10.20	12.20	-	-	0	-	0.00%
2004-06-04	0	0.060	-	0.068	-	-	0	0	-	12.00	-	13.60	-	-	0	-	0.00%
2004-06-03	0	0.060	0.055	0.070	-	-	0	0	-	12.00	11.00	14.00	-	-	0	-	0.00%
2004-06-02	0	0.060	0.050	0.061	-	-	0	0	-	12.00	10.00	12.20	-	-	0	-	0.00%
2004-06-01	0	0.060	0.050	0.061	-	-	0	0	-	12.00	10.00	12.20	-	-	0	-	0.00%
2004-05-31	0	0.060	0.050	0.060	-	-	0	0	-	12.00	10.00	12.00	-	-	0	-	0.00%
2004-05-28	0	0.060	0.050	0.060	-	-	0	0	-	12.00	10.00	12.00	-	-	0	-	0.00%
2004-05-27	0	0.060	0.050	0.066	-	-	0	0	-	12.00	10.00	13.20	-	-	0	-	0.00%
2004-05-25	0	0.060	0.055	0.060	0.060	0.060	130,000	7,800	0.0600	12.00	11.00	12.00	12.00	12.00	650	12.000	0.00%
2004-05-24	0	0.060	0.051	0.060	-	-	0	0	-	12.00	10.20	12.00	-	-	0	-	0.00%
2004-05-21	0	0.060	0.050	0.070	0.060	0.060	1,000,000	60,000	0.0600	12.00	10.00	14.00	12.00	12.00	5,000	12.000	15.38%
2004-05-20	0	0.052	0.051	0.060	0.052	0.052	310,000	16,120	0.0520	10.40	10.20	12.00	10.40	10.40	1,550	10.400	-5.45%
2004-05-19	0	0.055	0.055	0.060	-	-	0	0	-	11.00	11.00	12.00	-	-	0	-	25.00%
2004-05-18	0	0.044	0.044	0.054	0.044	0.044	100,000	4,400	0.0440	8.800	8.800	10.80	8.800	8.800	500	8.8000	-18.52%
2004-05-17	0	0.054	0.048	0.060	-	-	0	0	-	10.80	9.600	12.00	-	-	0	-	0.00%
2004-05-14	0	0.054	0.050	0.059	-	-	0	0	-	10.80	10.00	11.80	-	-	0	-	0.00%
2004-05-13	0	0.054	0.054	0.058	0.050	0.056	1,340,000	69,570	0.0519	10.80	10.80	11.60	10.00	11.20	6,700	10.384	-10.00%
2004-05-12	0	0.060	0.050	0.062	-	-	0	0	-	12.00	10.00	12.40	-	-	0	-	0.00%
2004-05-11	0	0.060	0.060	0.064	0.060	0.060	130,000	7,800	0.0600	12.00	12.00	12.80	12.00	12.00	650	12.000	-6.25%
2004-05-10	0	0.064	0.057	0.064	0.064	0.064	100,000	6,400	0.0640	12.80	11.40	12.80	12.80	12.80	500	12.800	0.00%
2004-05-07	0	0.064	0.060	0.064	-	-	0	0	-	12.80	12.00	12.80	-	-	0	-	-1.54%
2004-05-06	0	0.065	0.061	0.065	0.065	0.065	200,000	13,000	0.0650	13.00	12.20	13.00	13.00	13.00	1,000	13.000	-5.80%
2004-05-05	0	0.069	0.061	0.074	0.060	0.069	420,000	25,690	0.0612	13.80	12.20	14.80	12.00	13.80	2,100	12.233	1.47%
2004-05-04	0	0.068	0.061	0.075	-	-	0	0	-	13.60	12.20	15.00	-	-	0	-	0.00%
2004-05-03	0	0.068	0.058	0.072	-	-	0	0	-	13.60	11.60	14.40	-	-	0	-	0.00%
2004-04-30	0	0.068	0.068	0.069	0.050	0.065	440,000	24,900	0.0566	13.60	13.60	13.80	10.00	13.00	2,200	11.318	-1.45%
2004-04-29	0	0.069	-	0.069	-	-	0	0	-	13.80	-	13.80	-	-	0	-	0.00%
2004-04-28	0	0.069	0.062	0.069	-	-	0	0	-	13.80	12.40	13.80	-	-	0	-	0.00%
2004-04-27	0	0.069	0.063	0.077	-	-	0	0	-	13.80	12.60	15.40	-	-	0	-	0.00%
2004-04-26	0	0.069	0.063	0.069	-	-	0	0	-	13.80	12.60	13.80	-	-	0	-	0.00%
2004-04-23	0	0.069	0.064	0.075	-	-	0	0	-	13.80	12.80	15.00	-	-	0	-	0.00%
2004-04-22	0	0.069	0.066	0.070	0.063	0.069	1,540,000	101,960	0.0662	13.80	13.20	14.00	12.60	13.80	7,700	13.242	4.55%
2004-04-21	0	0.066	0.063	0.067	-	-	0	0	-	13.20	12.60	13.40	-	-	0	-	0.00%
2004-04-20	0	0.066	0.059	0.069	0.066	0.075	2,380,000	163,610	0.0687	13.20	11.80	13.80	13.20	15.00	11,900	13.749	-10.81%
2004-04-19	0	0.074	0.070	0.074	0.066	0.079	2,990,000	224,670	0.0751	14.80	14.00	14.80	13.20	15.80	14,950	15.028	5.71%
2004-04-16	0	0.070	0.050	0.070	-	-	0	0	-	14.00	10.00	14.00	-	-	0	-	0.00%
2004-04-15	0	0.070	-	0.070	-	-	0	0	-	14.00	-	14.00	-	-	0	-	0.00%
2004-04-14	0	0.070	0.061	0.070	-	-	0	0	-	14.00	12.20	14.00	-	-	0	-	0.00%
2004-04-13	0	0.070	0.065	0.071	0.070	0.070	300,000	21,000	0.0700	14.00	13.00	14.20	14.00	14.00	1,500	14.000	0.00%
2004-04-08	0	0.070	-	0.070	-	-	0	0	-	14.00	-	14.00	-	-	0	-	0.00%
2004-04-07	0	0.070	0.065	0.070	-	-	0	0	-	14.00	13.00	14.00	-	-	0	-	0.00%
2004-04-06	0	0.070	0.070	0.073	-	-	0	0	-	14.00	14.00	14.60	-	-	0	-	7.69%
2004-04-02	0	0.065	0.065	0.070	0.065	0.065	400,000	26,000	0.0650	13.00	13.00	14.00	13.00	13.00	2,000	13.000	-4.41%
2004-04-01	0	0.068	0.065	0.068	0.068	0.071	580,000	39,470	0.0681	13.60	13.00	13.60	13.60	14.20	2,900	13.610	-4.23%
2004-03-31	0	0.071	0.069	0.074	0.071	0.072	230,000	16,440	0.0715	14.20	13.80	14.80	14.20	14.40	1,150	14.296	-2.74%
2004-03-30	0	0.073	0.068	0.073	0.068	0.073	70,000	4,910	0.0701	14.60	13.60	14.60	13.60	14.60	350	14.029	7.35%
2004-03-29	0	0.068	0.066	0.072	0.068	0.069	400,000	27,400	0.0685	13.60	13.20	14.40	13.60	13.80	2,000	13.700	-2.86%
2004-03-26	0	0.070	0.069	0.073	-	-	0	0	-	14.00	13.80	14.60	-	-	0	-	0.00%
2004-03-25	0	0.070	0.069	0.071	-	-	0	0	-	14.00	13.80	14.20	-	-	0	-	0.00%
2004-03-24	0	0.070	0.069	0.074	0.067	0.073	820,000	58,120	0.0709	14.00	13.80	14.80	13.40	14.60	4,100	14.176	-1.41%
2004-03-23	0	0.071	0.071	0.073	-	-	0	0	-	14.20	14.20	14.60	-	-	0	-	5.97%
2004-03-22	0	0.067	0.067	0.074	0.067	0.067	100,000	6,700	0.0670	13.40	13.40	14.80	13.40	13.40	500	13.400	-6.94%
2004-03-19	0	0.072	0.069	0.073	-	-	0	0	-	14.40	13.80	14.60	-	-	0	-	0.00%
2004-03-18	0	0.072	0.065	0.073	-	-	0	0	-	14.40	13.00	14.60	-	-	0	-	0.00%
2004-03-17	0	0.072	0.069	0.072	0.070	0.072	250,000	17,700	0.0708	14.40	13.80	14.40	14.00	14.40	1,250	14.160	0.00%
2004-03-16	0	0.072	0.069	0.073	0.071	0.072	160,000	11,370	0.0711	14.40	13.80	14.60	14.20	14.40	800	14.213	1.41%
2004-03-15	0	0.071	0.063	0.071	-	-	0	0	-	14.20	12.60	14.20	-	-	0	-	-2.74%
2004-03-12	0	0.073	0.070	0.073	0.063	0.073	680,000	46,430	0.0683	14.60	14.00	14.60	12.60	14.60	3,400	13.656	4.29%
2004-03-11	0	0.070	0.061	0.070	0.070	0.070	100,000	7,000	0.0700	14.00	12.20	14.00	14.00	14.00	500	14.000	-5.41%
2004-03-10	0	0.074	0.070	0.074	0.075	0.075	100,000	7,500	0.0750	14.80	14.00	14.80	15.00	15.00	500	15.000	4.23%
2004-03-09	0	0.071	0.070	0.074	-	-	0	0	-	14.20	14.00	14.80	-	-	0	-	0.00%
2004-03-08	0	0.071	0.070	0.075	-	-	0	0	-	14.20	14.00	15.00	-	-	0	-	0.00%
2004-03-05	0	0.071	0.068	0.071	0.071	0.071	50,000	3,550	0.0710	14.20	13.60	14.20	14.20	14.20	250	14.200	1.43%
2004-03-04	0	0.070	0.067	0.070	0.068	0.070	90,000	6,240	0.0693	14.00	13.40	14.00	13.60	14.00	450	13.867	1.45%
2004-03-03	0	0.069	0.067	0.069	-	-	0	0	-	13.80	13.40	13.80	-	-	0	-	-2.82%
2004-03-02	0	0.071	0.064	0.071	-	-	0	0	-	14.20	12.80	14.20	-	-	0	-	0.00%
2004-03-01	0	0.071	0.066	0.071	-	-	0	0	-	14.20	13.20	14.20	-	-	0	-	-1.39%
2004-02-27	0	0.072	0.068	0.072	0.068	0.073	970,000	66,010	0.0681	14.40	13.60	14.40	13.60	14.60	4,850	13.610	5.88%
2004-02-26	0	0.068	0.068	0.073	0.068	0.070	80,000	5,480	0.0685	13.60	13.60	14.60	13.60	14.00	400	13.700	0.00%
2004-02-25	0	0.068	0.068	0.072	0.068	0.071	610,000	41,640	0.0683	13.60	13.60	14.40	13.60	14.20	3,050	13.652	-4.23%
2004-02-24	0	0.071	0.070	0.071	0.070	0.071	510,000	35,750	0.0701	14.20	14.00	14.20	14.00	14.20	2,550	14.020	-1.39%
2004-02-23	0	0.072	0.068	0.072	0.067	0.072	1,270,000	87,180	0.0686	14.40	13.60	14.40	13.40	14.40	6,350	13.729	1.41%
2004-02-20	0	0.071	0.069	0.071	0.068	0.071	220,000	15,110	0.0687	14.20	13.80	14.20	13.60	14.20	1,100	13.736	4.41%
2004-02-19	0	0.068	0.068	0.071	0.068	0.071	630,000	43,900	0.0697	13.60	13.60	14.20	13.60	14.20	3,150	13.937	0.00%
2004-02-18	0	0.068	0.068	0.071	0.068	0.068	50,000	3,400	0.0680	13.60	13.60	14.20	13.60	13.60	250	13.600	3.03%
2004-02-17	0	0.066	0.066	0.070	0.065	0.073	1,030,000	70,250	0.0682	13.20	13.20	14.00	13.00	14.60	5,150	13.641	-9.59%
2004-02-16	0	0.073	0.070	0.073	0.069	0.076	1,380,000	99,650	0.0722	14.60	14.00	14.60	13.80	15.20	6,900	14.442	4.29%
2004-02-13	0	0.070	0.064	0.071	0.066	0.070	850,000	57,940	0.0682	14.00	12.80	14.20	13.20	14.00	4,250	13.633	9.37%
2004-02-12	0	0.064	0.064	0.068	0.063	0.065	600,000	38,400	0.0640	12.80	12.80	13.60	12.60	13.00	3,000	12.800	-8.57%
2004-02-11	0	0.070	0.066	0.070	0.071	0.071	650,000	46,150	0.0710	14.00	13.20	14.00	14.20	14.20	3,250	14.200	7.69%
2004-02-10	0	0.065	0.065	0.070	0.065	0.070	120,000	8,150	0.0679	13.00	13.00	14.00	13.00	14.00	600	13.583	-7.14%
2004-02-09	0	0.070	0.065	0.070	0.070	0.071	1,590,000	110,900	0.0697	14.00	13.00	14.00	14.00	14.20	7,950	13.950	1.45%
2004-02-06	0	0.069	0.069	0.070	0.063	0.070	450,000	30,260	0.0672	13.80	13.80	14.00	12.60	14.00	2,250	13.449	1.47%
2004-02-05	0	0.068	0.067	0.068	0.065	0.068	108,900	7,229	0.0664	13.60	13.40	13.60	13.00	13.60	544	13.276	0.00%
2004-02-04	0	0.068	0.064	0.068	0.062	0.068	1,980,000	127,340	0.0643	13.60	12.80	13.60	12.40	13.60	9,900	12.863	-4.23%
2004-02-03	0	0.071	0.067	0.071	0.060	0.072	4,460,000	283,660	0.0636	14.20	13.40	14.20	12.00	14.40	22,300	12.720	12.70%
2004-02-02	0	0.063	0.062	0.069	0.063	0.068	500,000	33,100	0.0662	12.60	12.40	13.80	12.60	13.60	2,500	13.240	-10.00%
2004-01-30	0	0.070	0.066	0.070	0.066	0.070	2,010,000	138,520	0.0689	14.00	13.20	14.00	13.20	14.00	10,050	13.783	-1.41%
2004-01-29	0	0.071	0.070	0.072	0.068	0.074	1,270,000	87,680	0.0690	14.20	14.00	14.40	13.60	14.80	6,350	13.808	-5.33%
2004-01-28	0	0.075	0.069	0.075	0.067	0.075	4,670,000	325,380	0.0697	15.00	13.80	15.00	13.40	15.00	23,350	13.935	0.00%
2004-01-27	0	0.075	0.073	0.078	0.070	0.080	1,700,000	123,200	0.0725	15.00	14.60	15.60	14.00	16.00	8,500	14.494	-1.32%
2004-01-26	0	0.076	0.076	0.079	0.075	0.076	1,400,000	105,600	0.0754	15.20	15.20	15.80	15.00	15.20	7,000	15.086	1.33%
2004-01-21	0	0.075	0.075	0.078	0.070	0.090	3,130,000	227,290	0.0726	15.00	15.00	15.60	14.00	18.00	15,650	14.523	-5.06%
2004-01-20	0	0.079	0.074	0.080	0.071	0.080	1,070,000	80,460	0.0752	15.80	14.80	16.00	14.20	16.00	5,350	15.039	5.33%
2004-01-19	0	0.075	0.075	0.080	0.075	0.080	1,910,000	148,540	0.0778	15.00	15.00	16.00	15.00	16.00	9,550	15.554	15.38%
2004-01-16	0	0.065	0.065	-	-	-	0	0	-	13.00	13.00	-	-	-	0	-	0.00%
2004-01-15	0	0.065	0.065	-	-	-	0	0	-	13.00	13.00	-	-	-	0	-	0.00%
2004-01-14	0	0.065	0.065	-	0.065	0.065	190,000	12,350	0.0650	13.00	13.00	-	13.00	13.00	950	13.000	3.17%
2004-01-13	0	0.063	0.063	0.080	0.060	0.060	50,000	3,000	0.0600	12.60	12.60	16.00	12.00	12.00	250	12.000	-21.25%
2004-01-12	0	0.080	0.051	0.080	-	-	0	0	-	16.00	10.20	16.00	-	-	0	-	0.00%
2004-01-09	0	0.080	0.050	0.080	0.080	0.080	50,000	4,000	0.0800	16.00	10.00	16.00	16.00	16.00	250	16.000	0.00%
2004-01-08	0	0.080	0.050	0.080	-	-	0	0	-	16.00	10.00	16.00	-	-	0	-	0.00%
2004-01-07	0	0.080	-	0.080	0.080	0.080	10,000	800	0.0800	16.00	-	16.00	16.00	16.00	50	16.000	2.56%
2004-01-06	0	0.078	0.068	0.078	0.066	0.078	710,000	49,180	0.0693	15.60	13.60	15.60	13.20	15.60	3,550	13.854	11.43%
2004-01-05	0	0.070	0.062	0.072	0.070	0.070	500,000	35,000	0.0700	14.00	12.40	14.40	14.00	14.00	2,500	14.000	0.00%
2004-01-02	0	0.070	0.058	0.070	0.070	0.070	10,000	700	0.0700	14.00	11.60	14.00	14.00	14.00	50	14.000	2.94%
2003-12-31	0	0.068	0.062	0.072	0.068	0.070	310,000	21,320	0.0688	13.60	12.40	14.40	13.60	14.00	1,550	13.755	0.00%
2003-12-30	0	0.068	0.060	0.070	0.068	0.068	50,000	3,320	0.0664	13.60	12.00	14.00	13.60	13.60	250	13.280	0.00%
2003-12-29	0	0.068	0.060	0.076	-	-	0	0	-	13.60	12.00	15.20	-	-	0	-	0.00%
2003-12-24	0	0.068	0.058	0.068	-	-	0	0	-	13.60	11.60	13.60	-	-	0	-	0.00%
2003-12-23	0	0.068	0.060	0.068	0.060	0.068	310,000	18,680	0.0603	13.60	12.00	13.60	12.00	13.60	1,550	12.052	6.25%
2003-12-22	0	0.064	0.058	0.070	-	-	0	0	-	12.80	11.60	14.00	-	-	0	-	0.00%
2003-12-19	0	0.064	0.064	0.070	0.056	0.060	200,000	11,400	0.0570	12.80	12.80	14.00	11.20	12.00	1,000	11.400	6.67%
2003-12-18	0	0.060	0.057	0.069	-	-	0	0	-	12.00	11.40	13.80	-	-	0	-	0.00%
2003-12-17	0	0.060	0.060	0.069	0.060	0.064	3,450,000	208,060	0.0603	12.00	12.00	13.80	12.00	12.80	17,250	12.061	-9.09%
2003-12-16	0	0.066	0.066	-	0.066	0.066	30,000	1,980	0.0660	13.20	13.20	-	13.20	13.20	150	13.200	0.00%
2003-12-15	0	0.066	0.066	0.070	-	-	0	0	-	13.20	13.20	14.00	-	-	0	-	0.00%
2003-12-12	0	0.066	0.066	0.071	0.066	0.066	100,000	6,600	0.0660	13.20	13.20	14.20	13.20	13.20	500	13.200	-2.94%
2003-12-11	0	0.068	0.067	0.070	0.067	0.069	150,000	10,190	0.0679	13.60	13.40	14.00	13.40	13.80	750	13.587	-2.86%
2003-12-10	0	0.070	0.067	0.076	0.067	0.070	410,000	28,250	0.0689	14.00	13.40	15.20	13.40	14.00	2,050	13.780	2.94%
2003-12-09	0	0.068	0.068	0.073	0.068	0.070	360,000	24,920	0.0692	13.60	13.60	14.60	13.60	14.00	1,800	13.844	-4.23%
2003-12-08	0	0.071	0.063	0.074	0.071	0.071	200,000	14,200	0.0710	14.20	12.60	14.80	14.20	14.20	1,000	14.200	-5.33%
2003-12-05	0	0.075	0.071	0.075	0.075	0.075	500,000	37,500	0.0750	15.00	14.20	15.00	15.00	15.00	2,500	15.000	5.63%
2003-12-04	0	0.071	0.070	0.078	0.064	0.071	320,000	22,130	0.0692	14.20	14.00	15.60	12.80	14.20	1,600	13.831	9.23%
2003-12-03	0	0.065	0.065	0.072	0.065	0.072	490,000	32,560	0.0664	13.00	13.00	14.40	13.00	14.40	2,450	13.290	-4.41%
2003-12-02	0	0.068	0.068	0.075	0.060	0.081	4,700,000	311,230	0.0662	13.60	13.60	15.00	12.00	16.20	23,500	13.244	-16.05%
2003-12-01	1	0.081	-	-	-	-	0	0	-	16.20	-	-	-	-	0	-	0.00%
2003-11-28	1	0.081	-	-	-	-	0	0	-	16.20	-	-	-	-	0	-	0.00%
2003-11-27	1	0.081	-	-	-	-	0	0	-	16.20	-	-	-	-	0	-	0.00%
2003-11-26	1	0.081	-	-	-	-	0	0	-	16.20	-	-	-	-	0	-	0.00%
2003-11-25	1	0.081	-	-	-	-	0	0	-	16.20	-	-	-	-	0	-	0.00%
2003-11-24	1	0.081	-	-	-	-	0	0	-	16.20	-	-	-	-	0	-	0.00%
2003-11-21	1	0.081	-	-	-	-	0	0	-	16.20	-	-	-	-	0	-	0.00%
2003-11-20	1	0.081	-	-	-	-	0	0	-	16.20	-	-	-	-	0	-	0.00%
2003-11-19	0	0.081	0.078	0.081	-	-	0	0	-	16.20	15.60	16.20	-	-	0	-	-3.57%
2003-11-18	0	0.084	0.078	0.085	0.084	0.084	60,000	5,040	0.0840	16.80	15.60	17.00	16.80	16.80	300	16.800	2.44%
2003-11-17	0	0.082	0.077	0.082	0.075	0.082	1,790,000	145,350	0.0812	16.40	15.40	16.40	15.00	16.40	8,950	16.240	2.50%
2003-11-14	0	0.080	0.080	0.084	0.080	0.080	150,000	12,000	0.0800	16.00	16.00	16.80	16.00	16.00	750	16.000	-5.88%
2003-11-13	0	0.085	0.080	0.085	-	-	0	0	-	17.00	16.00	17.00	-	-	0	-	0.00%
2003-11-12	0	0.085	0.080	0.085	0.085	0.085	100,000	8,500	0.0850	17.00	16.00	17.00	17.00	17.00	500	17.000	0.00%
2003-11-11	0	0.085	0.080	0.087	0.084	0.085	100,000	8,490	0.0849	17.00	16.00	17.40	16.80	17.00	500	16.980	1.19%
2003-11-10	0	0.084	0.084	0.085	0.083	0.083	460,000	38,280	0.0832	16.80	16.80	17.00	16.60	16.60	2,300	16.643	-1.18%
2003-11-07	0	0.085	0.085	0.086	0.085	0.088	2,090,000	179,190	0.0857	17.00	17.00	17.20	17.00	17.60	10,450	17.147	-1.16%
2003-11-06	0	0.086	0.085	0.086	0.086	0.090	660,000	58,840	0.0892	17.20	17.00	17.20	17.20	18.00	3,300	17.830	1.18%
2003-11-05	0	0.085	0.083	0.098	0.083	0.085	1,410,000	119,030	0.0844	17.00	16.60	19.60	16.60	17.00	7,050	16.884	6.25%
2003-11-04	0	0.080	0.079	0.088	0.080	0.092	2,190,000	183,000	0.0836	16.00	15.80	17.60	16.00	18.40	10,950	16.712	-5.88%
2003-11-03	0	0.085	0.082	0.085	0.080	0.088	1,690,000	137,480	0.0813	17.00	16.40	17.00	16.00	17.60	8,450	16.270	4.94%
2003-10-31	0	0.081	0.074	0.081	0.080	0.081	340,000	27,440	0.0807	16.20	14.80	16.20	16.00	16.20	1,700	16.141	10.96%
2003-10-30	0	0.073	0.072	0.082	0.072	0.085	3,930,000	303,840	0.0773	14.60	14.40	16.40	14.40	17.00	19,650	15.463	-9.88%
2003-10-29	0	0.081	0.081	0.085	0.080	0.090	1,690,000	142,410	0.0843	16.20	16.20	17.00	16.00	18.00	8,450	16.853	-11.96%
2003-10-28	0	0.092	0.082	0.100	-	-	0	0	-	18.40	16.40	20.00	-	-	0	-	0.00%
2003-10-27	0	0.092	0.092	0.100	0.080	0.092	180,000	15,360	0.0853	18.40	18.40	20.00	16.00	18.40	900	17.067	17.95%
2003-10-24	0	0.078	0.075	0.098	0.078	0.081	2,100,000	168,260	0.0801	15.60	15.00	19.60	15.60	16.20	10,500	16.025	-13.33%
2003-10-23	0	0.090	0.090	0.098	0.083	0.092	1,040,000	88,920	0.0855	18.00	18.00	19.60	16.60	18.40	5,200	17.100	0.00%
2003-10-22	0	0.090	0.086	0.100	0.090	0.090	50,000	4,500	0.0900	18.00	17.20	20.00	18.00	18.00	250	18.000	2.27%
2003-10-21	0	0.088	0.086	0.104	0.086	0.096	1,260,000	111,640	0.0886	17.60	17.20	20.80	17.20	19.20	6,300	17.721	-6.38%
2003-10-20	0	0.094	0.094	0.102	0.094	0.094	100,000	9,400	0.0940	18.80	18.80	20.40	18.80	18.80	500	18.800	-1.05%
2003-10-17	0	0.095	0.094	0.101	0.094	0.095	680,000	64,420	0.0947	19.00	18.80	20.20	18.80	19.00	3,400	18.947	-5.00%
2003-10-16	0	0.100	0.101	0.108	0.100	0.108	480,000	48,640	0.1013	20.00	20.20	21.60	20.00	21.60	2,400	20.267	-1.96%
2003-10-15	0	0.102	0.102	0.110	0.096	0.100	150,000	14,920	0.0995	20.40	20.40	22.00	19.20	20.00	750	19.893	4.08%
2003-10-14	1	0.098	-	-	-	-	0	0	-	19.60	-	-	-	-	0	-	0.00%
2003-10-13	1	0.098	-	-	-	-	0	0	-	19.60	-	-	-	-	0	-	0.00%
2003-10-10	1	0.098	-	-	-	-	0	0	-	19.60	-	-	-	-	0	-	0.00%
2003-10-09	0	0.098	0.098	0.110	0.097	0.100	410,000	40,270	0.0982	19.60	19.60	22.00	19.40	20.00	2,050	19.644	-10.09%
2003-10-08	0	0.109	0.100	0.109	0.100	0.110	1,460,000	149,610	0.1025	21.80	20.00	21.80	20.00	22.00	7,300	20.495	-0.91%
2003-10-07	0	0.110	0.108	0.110	0.102	0.110	900,000	94,050	0.1045	22.00	21.60	22.00	20.40	22.00	4,500	20.900	3.77%
2003-10-06	0	0.106	0.106	0.113	0.102	0.116	1,930,000	212,800	0.1103	21.20	21.20	22.60	20.40	23.20	9,650	22.052	-8.62%
2003-10-03	0	0.116	0.116	0.120	0.106	0.125	2,290,000	265,630	0.1160	23.20	23.20	24.00	21.20	25.00	11,450	23.199	-7.94%
2003-10-02	0	0.126	0.120	0.126	0.105	0.160	9,210,000	1,251,670	0.1359	25.20	24.00	25.20	21.00	32.00	46,050	27.181	24.75%
2003-09-30	0	0.101	0.101	0.120	0.100	0.100	250,000	25,000	0.1000	20.20	20.20	24.00	20.00	20.00	1,250	20.000	-18.55%
2003-09-29	1	0.124	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2003-09-26	1	0.124	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2003-09-25	1	0.124	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2003-09-24	1	0.124	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2003-09-23	1	0.124	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2003-09-22	1	0.124	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2003-09-19	1	0.124	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2003-09-18	1	0.124	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2003-09-17	1	0.124	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2003-09-16	1	0.124	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2003-09-15	1	0.124	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2003-09-11	0	0.124	0.123	0.124	0.118	0.125	710,000	85,450	0.1204	24.80	24.60	24.80	23.60	25.00	3,550	24.070	3.33%
2003-09-10	0	0.120	0.116	0.120	0.115	0.120	3,530,000	410,400	0.1163	24.00	23.20	24.00	23.00	24.00	17,650	23.252	3.45%
2003-09-09	0	0.116	0.116	0.120	0.114	0.126	1,670,000	199,230	0.1193	23.20	23.20	24.00	22.80	25.20	8,350	23.860	-7.94%
2003-09-08	0	0.126	0.120	0.126	0.126	0.132	1,400,000	181,420	0.1296	25.20	24.00	25.20	25.20	26.40	7,000	25.917	-1.56%
2003-09-05	0	0.128	0.128	0.130	0.118	0.127	5,470,000	668,310	0.1222	25.60	25.60	26.00	23.60	25.40	27,350	24.435	0.79%
2003-09-04	0	0.127	0.127	0.134	0.127	0.160	10,730,000	1,527,710	0.1424	25.40	25.40	26.80	25.40	32.00	53,650	28.475	-9.29%
2003-09-03	0	0.140	0.139	0.140	0.115	0.152	27,110,000	3,782,720	0.1395	28.00	27.80	28.00	23.00	30.40	135,550	27.906	23.89%
2003-09-02	0	0.113	0.103	0.118	0.113	0.113	600,000	67,800	0.1130	22.60	20.60	23.60	22.60	22.60	3,000	22.600	5.61%
2003-09-01	0	0.107	0.107	0.109	0.107	0.110	1,070,000	116,400	0.1088	21.40	21.40	21.80	21.40	22.00	5,350	21.757	0.94%
2003-08-29	0	0.106	0.106	0.111	0.106	0.109	1,030,000	109,680	0.1065	21.20	21.20	22.20	21.20	21.80	5,150	21.297	0.95%
2003-08-28	0	0.105	0.105	0.109	0.105	0.105	470,000	49,350	0.1050	21.00	21.00	21.80	21.00	21.00	2,350	21.000	0.00%
2003-08-27	0	0.105	0.105	0.110	0.105	0.113	3,000,000	329,020	0.1097	21.00	21.00	22.00	21.00	22.60	15,000	21.935	-7.08%
2003-08-26	0	0.113	0.112	0.113	0.108	0.114	1,960,000	220,290	0.1124	22.60	22.40	22.60	21.60	22.80	9,800	22.479	2.73%
2003-08-25	0	0.110	0.105	0.113	0.110	0.118	3,410,000	387,610	0.1137	22.00	21.00	22.60	22.00	23.60	17,050	22.734	-4.35%
2003-08-22	0	0.115	0.110	0.115	0.105	0.115	2,880,000	323,260	0.1122	23.00	22.00	23.00	21.00	23.00	14,400	22.449	8.49%
2003-08-21	0	0.106	0.105	0.109	0.106	0.110	1,080,000	115,880	0.1073	21.20	21.00	21.80	21.20	22.00	5,400	21.459	-3.64%
2003-08-20	0	0.110	0.105	0.113	0.103	0.110	2,250,000	236,910	0.1053	22.00	21.00	22.60	20.60	22.00	11,250	21.059	6.80%
2003-08-19	0	0.103	0.103	0.105	0.100	0.107	2,300,000	235,150	0.1022	20.60	20.60	21.00	20.00	21.40	11,500	20.448	3.00%
2003-08-18	0	0.100	0.099	0.102	0.098	0.103	3,450,000	345,640	0.1002	20.00	19.80	20.40	19.60	20.60	17,250	20.037	-4.76%
2003-08-15	0	0.105	0.103	0.105	0.099	0.105	1,760,000	177,470	0.1008	21.00	20.60	21.00	19.80	21.00	8,800	20.167	-4.55%
2003-08-14	0	0.110	0.105	0.110	0.103	0.110	7,120,000	758,470	0.1065	22.00	21.00	22.00	20.60	22.00	35,600	21.305	0.00%
2003-08-13	0	0.110	0.106	0.114	0.100	0.132	8,100,000	902,370	0.1114	22.00	21.20	22.80	20.00	26.40	40,500	22.281	-8.33%
2003-08-12	0	0.120	0.118	0.120	0.106	0.132	16,750,000	1,969,320	0.1176	24.00	23.60	24.00	21.20	26.40	83,750	23.514	41.18%
2003-08-11	0	0.085	0.080	0.088	0.055	0.085	7,820,000	529,600	0.0677	17.00	16.00	17.60	11.00	17.00	39,100	13.545	54.55%
2003-08-08	0	0.055	0.052	0.055	-	-	0	0	-	11.00	10.40	11.00	-	-	0	-	0.00%
2003-08-07	0	0.055	0.055	-	0.051	0.055	2,700,000	140,500	0.0520	11.00	11.00	-	10.20	11.00	13,500	10.407	5.77%
2003-08-06	0	0.052	0.049	0.053	0.052	0.052	100,000	5,200	0.0520	10.40	9.800	10.60	10.40	10.40	500	10.400	-1.89%
2003-08-05	0	0.053	0.051	0.053	0.051	0.053	320,000	16,440	0.0514	10.60	10.20	10.60	10.20	10.60	1,600	10.275	0.00%
2003-08-04	0	0.053	0.049	0.054	-	-	0	0	-	10.60	9.800	10.80	-	-	0	-	0.00%
2003-08-01	0	0.053	0.053	0.056	0.053	0.053	1,090,000	57,770	0.0530	10.60	10.60	11.20	10.60	10.60	5,450	10.600	-3.64%
2003-07-31	0	0.055	0.053	0.055	0.053	0.055	270,000	14,330	0.0531	11.00	10.60	11.00	10.60	11.00	1,350	10.615	3.77%
2003-07-30	0	0.053	0.053	0.054	-	-	400,000	19,600	0.0490	10.60	10.60	10.80	-	-	2,000	9.8000	6.00%
2003-07-29	0	0.050	0.050	0.056	0.050	0.050	150,000	7,500	0.0500	10.00	10.00	11.20	10.00	10.00	750	10.000	-1.96%
2003-07-28	0	0.051	0.051	0.053	-	-	0	0	-	10.20	10.20	10.60	-	-	0	-	4.08%
2003-07-25	0	0.049	0.047	0.052	0.048	0.050	1,110,000	54,210	0.0488	9.800	9.400	10.40	9.600	10.00	5,550	9.7676	0.00%
2003-07-24	0	0.049	0.042	0.049	0.046	0.049	320,000	14,780	0.0462	9.800	8.400	9.800	9.200	9.800	1,600	9.2375	8.89%
2003-07-23	0	0.045	0.042	0.050	0.042	0.045	350,000	14,850	0.0424	9.000	8.400	10.00	8.400	9.000	1,750	8.4857	0.00%
2003-07-22	1	0.045	-	-	-	-	0	0	-	9.000	-	-	-	-	0	-	0.00%
2003-07-21	0	0.045	0.045	0.052	0.045	0.051	410,000	20,850	0.0509	9.000	9.000	10.40	9.000	10.20	2,050	10.171	-6.25%
2003-07-18	0	0.048	0.042	0.048	-	-	0	0	-	9.600	8.400	9.600	-	-	0	-	-4.00%
2003-07-17	0	0.050	0.050	0.052	-	-	0	0	-	10.00	10.00	10.40	-	-	0	-	4.17%
2003-07-16	0	0.048	0.048	0.050	0.042	0.042	30,000	1,260	0.0420	9.600	9.600	10.00	8.400	8.400	150	8.4000	4.35%
2003-07-15	0	0.046	0.042	-	-	-	0	0	-	9.200	8.400	-	-	-	0	-	0.00%
2003-07-14	0	0.046	0.046	0.050	-	-	0	0	-	9.200	9.200	10.00	-	-	0	-	0.00%
2003-07-11	0	0.046	0.040	0.049	-	-	0	0	-	9.200	8.000	9.800	-	-	0	-	0.00%
2003-07-10	0	0.046	0.042	0.052	-	-	0	0	-	9.200	8.400	10.40	-	-	0	-	0.00%
2003-07-09	1	0.046	-	-	-	-	0	0	-	9.200	-	-	-	-	0	-	0.00%
2003-07-08	1	0.046	-	-	-	-	0	0	-	9.200	-	-	-	-	0	-	0.00%
2003-07-07	1	0.046	-	-	-	-	0	0	-	9.200	-	-	-	-	0	-	0.00%
2003-07-04	0	0.046	0.046	0.048	-	-	0	0	-	9.200	9.200	9.600	-	-	0	-	15.00%
2003-07-03	0	0.040	0.040	0.048	-	-	0	0	-	8.000	8.000	9.600	-	-	0	-	0.00%
2003-07-02	0	0.040	0.040	0.049	0.040	0.042	2,470,000	102,100	0.0413	8.000	8.000	9.800	8.000	8.400	12,350	8.2672	-16.67%
2003-06-30	0	0.048	0.040	0.052	0.042	0.048	2,410,000	101,280	0.0420	9.600	8.000	10.40	8.400	9.600	12,050	8.4050	6.67%
2003-06-27	0	0.045	0.042	0.046	0.044	0.045	800,000	35,400	0.0443	9.000	8.400	9.200	8.800	9.000	4,000	8.8500	0.00%
2003-06-26	0	0.045	0.045	0.048	0.045	0.045	300,000	13,500	0.0450	9.000	9.000	9.600	9.000	9.000	1,500	9.0000	-6.25%
2003-06-25	0	0.048	0.042	0.049	-	-	0	0	-	9.600	8.400	9.800	-	-	0	-	0.00%
2003-06-24	0	0.048	0.044	0.048	-	-	0	0	-	9.600	8.800	9.600	-	-	0	-	0.00%
2003-06-23	0	0.048	0.048	0.049	0.046	0.048	600,000	28,000	0.0467	9.600	9.600	9.800	9.200	9.600	3,000	9.3333	4.35%
2003-06-20	0	0.046	0.042	0.046	0.042	0.046	450,000	19,700	0.0438	9.200	8.400	9.200	8.400	9.200	2,250	8.7556	6.98%
2003-06-19	0	0.043	0.040	0.046	-	-	0	0	-	8.600	8.000	9.200	-	-	0	-	0.00%
2003-06-18	0	0.043	0.036	0.046	0.043	0.043	240,000	10,320	0.0430	8.600	7.200	9.200	8.600	8.600	1,200	8.6000	2.38%
2003-06-17	0	0.042	0.042	0.044	0.035	0.042	1,040,000	40,060	0.0385	8.400	8.400	8.800	7.000	8.400	5,200	7.7038	5.00%
2003-06-16	0	0.040	0.040	0.042	0.033	0.033	40,000	1,320	0.0330	8.000	8.000	8.400	6.600	6.600	200	6.6000	-16.67%
2003-06-13	0	0.048	-	0.048	0.048	0.048	200,000	9,600	0.0480	9.600	-	9.600	9.600	9.600	1,000	9.6000	4.35%
2003-06-12	0	0.046	0.036	0.046	0.035	0.046	70,000	2,560	0.0366	9.200	7.200	9.200	7.000	9.200	350	7.3143	0.00%
2003-06-11	0	0.046	0.028	0.048	0.045	0.046	240,000	11,060	0.0461	9.200	5.600	9.600	9.000	9.200	1,200	9.2167	2.22%
2003-06-10	1	0.045	-	-	-	-	0	0	-	9.000	-	-	-	-	0	-	0.00%
2003-06-09	0	0.045	0.035	0.048	-	-	0	0	-	9.000	7.000	9.600	-	-	0	-	0.00%
2003-06-06	0	0.045	0.043	0.049	-	-	0	0	-	9.000	8.600	9.800	-	-	0	-	0.00%
2003-06-05	0	0.045	-	0.050	-	-	0	0	-	9.000	-	10.00	-	-	0	-	0.00%
2003-06-03	0	0.045	0.042	0.048	-	-	0	0	-	9.000	8.400	9.600	-	-	0	-	0.00%
2003-06-02	0	0.045	0.042	0.049	-	-	0	0	-	9.000	8.400	9.800	-	-	0	-	0.00%
2003-05-30	0	0.045	0.040	0.050	0.045	0.045	150,000	6,750	0.0450	9.000	8.000	10.00	9.000	9.000	750	9.0000	0.00%
2003-05-29	0	0.045	0.037	0.051	0.045	0.052	3,950,000	189,350	0.0479	9.000	7.400	10.20	9.000	10.40	19,750	9.5873	-2.17%
2003-05-28	0	0.046	0.042	0.049	0.046	0.046	800,000	36,800	0.0460	9.200	8.400	9.800	9.200	9.200	4,000	9.2000	-6.12%
2003-05-27	0	0.049	0.046	0.050	0.049	0.050	2,230,000	110,520	0.0496	9.800	9.200	10.00	9.800	10.00	11,150	9.9121	8.89%
2003-05-26	0	0.045	0.045	0.050	0.044	0.045	3,820,000	169,480	0.0444	9.000	9.000	10.00	8.800	9.000	19,100	8.8733	0.00%
2003-05-23	0	0.045	0.040	0.053	-	-	0	0	-	9.000	8.000	10.60	-	-	0	-	0.00%
2003-05-22	0	0.045	0.045	-	0.045	0.045	380,000	17,100	0.0450	9.000	9.000	-	9.000	9.000	1,900	9.0000	12.50%
2003-05-21	0	0.040	0.040	0.044	0.039	0.039	60,000	2,340	0.0390	8.000	8.000	8.800	7.800	7.800	300	7.8000	2.56%
2003-05-20	0	0.039	0.038	0.047	0.039	0.039	660,000	25,740	0.0390	7.800	7.600	9.400	7.800	7.800	3,300	7.8000	-7.14%
2003-05-19	0	0.042	0.040	0.042	0.034	0.045	4,010,000	148,820	0.0371	8.400	8.000	8.400	6.800	9.000	20,050	7.4224	-4.55%
2003-05-16	0	0.044	0.041	0.044	0.040	0.044	3,500,000	142,000	0.0406	8.800	8.200	8.800	8.000	8.800	17,500	8.1143	-8.33%
2003-05-15	0	0.048	0.043	0.048	-	-	0	0	-	9.600	8.600	9.600	-	-	0	-	0.00%
2003-05-14	0	0.048	0.047	0.049	0.047	0.052	1,480,000	71,240	0.0481	9.600	9.400	9.800	9.400	10.40	7,400	9.6270	-9.43%
2003-05-13	0	0.053	0.046	0.053	0.049	0.053	3,300,000	168,220	0.0510	10.60	9.200	10.60	9.800	10.60	16,500	10.195	3.92%
2003-05-12	0	0.051	0.050	0.052	0.050	0.051	1,780,000	89,680	0.0504	10.20	10.00	10.40	10.00	10.20	8,900	10.076	-1.92%
2003-05-09	0	0.052	0.048	0.058	0.052	0.052	300,000	15,600	0.0520	10.40	9.600	11.60	10.40	10.40	1,500	10.400	1.96%
2003-05-07	0	0.051	0.049	0.055	-	-	0	0	-	10.20	9.800	11.00	-	-	0	-	0.00%
2003-05-06	0	0.051	0.050	0.053	0.051	0.060	6,190,000	322,810	0.0522	10.20	10.00	10.60	10.20	12.00	30,950	10.430	0.00%
2003-05-05	0	0.051	0.050	0.055	0.050	0.068	1,700,000	90,200	0.0531	10.20	10.00	11.00	10.00	13.60	8,500	10.612	-25.00%
2003-05-02	0	0.068	0.051	0.068	-	-	0	0	-	13.60	10.20	13.60	-	-	0	-	-2.86%
2003-04-30	0	0.070	0.070	-	-	-	0	0	-	14.00	14.00	-	-	-	0	-	16.67%
2003-04-29	0	0.060	0.058	0.070	0.060	0.064	510,000	31,800	0.0624	12.00	11.60	14.00	12.00	12.80	2,550	12.471	0.00%
2003-04-28	0	0.060	0.054	0.070	0.045	0.060	2,670,000	138,150	0.0517	12.00	10.80	14.00	9.000	12.00	13,350	10.348	-40.00%
2003-04-25	0	0.100	0.100	0.108	0.070	0.070	100,000	7,000	0.0700	20.00	20.00	21.60	14.00	14.00	500	14.000	0.00%
2003-04-24	0	0.100	0.050	-	-	-	0	0	-	20.00	10.00	-	-	-	0	-	0.00%
2003-04-23	0	0.100	0.060	-	-	-	0	0	-	20.00	12.00	-	-	-	0	-	0.00%
2003-04-22	0	0.100	-	0.108	-	-	0	0	-	20.00	-	21.60	-	-	0	-	0.00%
2003-04-17	0	0.100	0.100	0.102	-	-	0	0	-	20.00	20.00	20.40	-	-	0	-	4.17%
2003-04-16	0	0.096	0.096	0.098	-	-	0	0	-	19.20	19.20	19.60	-	-	0	-	5.49%
2003-04-15	0	0.091	0.086	0.095	-	-	0	0	-	18.20	17.20	19.00	-	-	0	-	0.00%
2003-04-14	0	0.091	-	0.091	-	-	0	0	-	18.20	-	18.20	-	-	0	-	0.00%
2003-04-11	1	0.091	-	-	-	-	0	0	-	18.20	-	-	-	-	0	-	0.00%
2003-04-10	1	0.091	-	-	-	-	0	0	-	18.20	-	-	-	-	0	-	0.00%
2003-04-09	0	0.091	0.088	0.095	-	-	0	0	-	18.20	17.60	19.00	-	-	0	-	0.00%
2003-04-08	0	0.091	-	0.100	-	-	0	0	-	18.20	-	20.00	-	-	0	-	0.00%
2003-04-07	0	0.091	-	0.102	-	-	0	0	-	18.20	-	20.40	-	-	0	-	0.00%
2003-04-04	0	0.091	0.088	-	-	-	0	0	-	18.20	17.60	-	-	-	0	-	0.00%
2003-04-03	0	0.091	-	0.102	-	-	0	0	-	18.20	-	20.40	-	-	0	-	0.00%
2003-04-02	0	0.091	-	0.102	-	-	0	0	-	18.20	-	20.40	-	-	0	-	0.00%
2003-04-01	0	0.091	0.088	-	-	-	0	0	-	18.20	17.60	-	-	-	0	-	0.00%
2003-03-31	0	0.091	-	0.105	-	-	0	0	-	18.20	-	21.00	-	-	0	-	0.00%
2003-03-28	0	0.091	0.090	0.091	-	-	0	0	-	18.20	18.00	18.20	-	-	0	-	0.00%
2003-03-27	0	0.091	0.090	0.091	-	-	0	0	-	18.20	18.00	18.20	-	-	0	-	-9.00%
2003-03-26	0	0.100	-	0.108	-	-	0	0	-	20.00	-	21.60	-	-	0	-	0.00%
2003-03-25	0	0.100	0.088	0.108	-	-	0	0	-	20.00	17.60	21.60	-	-	0	-	0.00%
2003-03-24	0	0.100	-	0.107	-	-	0	0	-	20.00	-	21.40	-	-	0	-	0.00%
2003-03-21	0	0.100	-	0.108	-	-	0	0	-	20.00	-	21.60	-	-	0	-	0.00%
2003-03-20	0	0.100	0.090	0.102	-	-	0	0	-	20.00	18.00	20.40	-	-	0	-	0.00%
2003-03-19	0	0.100	-	0.108	-	-	0	0	-	20.00	-	21.60	-	-	0	-	0.00%
2003-03-18	0	0.100	0.080	0.108	-	-	0	0	-	20.00	16.00	21.60	-	-	0	-	0.00%
2003-03-17	0	0.100	-	0.108	-	-	0	0	-	20.00	-	21.60	-	-	0	-	0.00%
2003-03-14	0	0.100	0.092	0.106	-	-	0	0	-	20.00	18.40	21.20	-	-	0	-	0.00%
2003-03-13	0	0.100	-	0.106	-	-	0	0	-	20.00	-	21.20	-	-	0	-	0.00%
2003-03-12	0	0.100	0.085	-	-	-	0	0	-	20.00	17.00	-	-	-	0	-	0.00%
2003-03-11	0	0.100	0.100	-	-	-	0	0	-	20.00	20.00	-	-	-	0	-	5.26%
2003-03-10	0	0.095	-	0.095	-	-	0	0	-	19.00	-	19.00	-	-	0	-	-5.00%
2003-03-07	0	0.100	0.100	-	-	-	0	0	-	20.00	20.00	-	-	-	0	-	5.26%
2003-03-06	0	0.095	0.095	-	0.090	0.100	300,000	28,050	0.0935	19.00	19.00	-	18.00	20.00	1,500	18.700	2.15%
2003-03-05	0	0.093	0.092	0.100	0.090	0.112	500,000	45,960	0.0919	18.60	18.40	20.00	18.00	22.40	2,500	18.384	-17.70%
2003-03-04	0	0.113	-	0.119	-	-	0	0	-	22.60	-	23.80	-	-	0	-	0.00%
2003-03-03	0	0.113	-	0.120	-	-	0	0	-	22.60	-	24.00	-	-	0	-	0.00%
2003-02-28	0	0.113	0.110	0.118	-	-	0	0	-	22.60	22.00	23.60	-	-	0	-	0.00%
2003-02-27	0	0.113	-	0.120	-	-	0	0	-	22.60	-	24.00	-	-	0	-	0.00%
2003-02-26	0	0.113	-	0.120	-	-	0	0	-	22.60	-	24.00	-	-	0	-	0.00%
2003-02-25	0	0.113	-	0.120	-	-	0	0	-	22.60	-	24.00	-	-	0	-	0.00%
2003-02-24	0	0.113	-	0.118	-	-	0	0	-	22.60	-	23.60	-	-	0	-	0.00%
2003-02-21	0	0.113	-	0.120	-	-	0	0	-	22.60	-	24.00	-	-	0	-	0.00%
2003-02-20	0	0.113	-	0.119	0.113	0.113	10,000	1,130	0.1130	22.60	-	23.80	22.60	22.60	50	22.600	2.73%
2003-02-19	0	0.110	0.110	0.116	-	-	0	0	-	22.00	22.00	23.20	-	-	0	-	0.00%
2003-02-18	0	0.110	0.110	-	0.099	0.107	1,310,000	130,870	0.0999	22.00	22.00	-	19.80	21.40	6,550	19.980	4.76%
2003-02-17	0	0.105	0.102	0.105	0.105	0.110	590,000	62,900	0.1066	21.00	20.40	21.00	21.00	22.00	2,950	21.322	-11.02%
2003-02-14	0	0.118	0.108	0.118	0.110	0.118	120,000	13,280	0.1107	23.60	21.60	23.60	22.00	23.60	600	22.133	1.72%
2003-02-13	0	0.116	-	0.118	-	-	0	0	-	23.20	-	23.60	-	-	0	-	0.00%
2003-02-12	0	0.116	-	0.118	-	-	0	0	-	23.20	-	23.60	-	-	0	-	0.00%
2003-02-11	0	0.116	-	0.118	-	-	0	0	-	23.20	-	23.60	-	-	0	-	0.00%
2003-02-10	0	0.116	-	0.123	-	-	0	0	-	23.20	-	24.60	-	-	0	-	0.00%
2003-02-07	0	0.116	-	0.122	-	-	0	0	-	23.20	-	24.40	-	-	0	-	0.00%
2003-02-06	0	0.116	-	0.121	-	-	0	0	-	23.20	-	24.20	-	-	0	-	0.00%
2003-02-05	0	0.116	-	0.121	-	-	0	0	-	23.20	-	24.20	-	-	0	-	0.00%
2003-02-04	0	0.116	0.116	0.118	-	-	0	0	-	23.20	23.20	23.60	-	-	0	-	16.00%
2003-01-30	0	0.100	0.096	0.118	0.100	0.100	80,000	8,000	0.1000	20.00	19.20	23.60	20.00	20.00	400	20.000	-15.25%
2003-01-29	0	0.118	-	0.118	-	-	0	0	-	23.60	-	23.60	-	-	0	-	-2.48%
2003-01-28	0	0.121	-	0.121	-	-	0	0	-	24.20	-	24.20	-	-	0	-	-0.82%
2003-01-27	0	0.122	-	0.129	-	-	0	0	-	24.40	-	25.80	-	-	0	-	0.00%
2003-01-24	0	0.122	-	0.122	-	-	0	0	-	24.40	-	24.40	-	-	0	-	0.00%
2003-01-23	0	0.122	-	0.124	-	-	0	0	-	24.40	-	24.80	-	-	0	-	0.00%
2003-01-22	0	0.122	-	0.122	0.123	0.123	300,000	36,900	0.1230	24.40	-	24.40	24.60	24.60	1,500	24.600	-0.81%
2003-01-21	0	0.123	-	0.123	-	-	0	0	-	24.60	-	24.60	-	-	0	-	-3.15%
2003-01-20	0	0.127	-	0.127	-	-	0	0	-	25.40	-	25.40	-	-	0	-	-0.78%
2003-01-17	0	0.128	-	0.128	-	-	0	0	-	25.60	-	25.60	-	-	0	-	-1.54%
2003-01-16	0	0.130	-	0.130	-	-	0	0	-	26.00	-	26.00	-	-	0	-	0.00%
2003-01-15	0	0.130	-	0.130	-	-	0	0	-	26.00	-	26.00	-	-	0	-	0.00%
2003-01-14	0	0.130	-	0.130	-	-	0	0	-	26.00	-	26.00	-	-	0	-	0.00%
2003-01-13	0	0.130	-	0.130	-	-	0	0	-	26.00	-	26.00	-	-	0	-	0.00%
2003-01-10	0	0.130	-	0.130	-	-	0	0	-	26.00	-	26.00	-	-	0	-	-5.80%
2003-01-09	0	0.138	-	0.138	-	-	0	0	-	27.60	-	27.60	-	-	0	-	0.00%
2003-01-08	0	0.138	-	0.140	-	-	0	0	-	27.60	-	28.00	-	-	0	-	0.00%
2003-01-07	0	0.138	-	0.140	-	-	0	0	-	27.60	-	28.00	-	-	0	-	0.00%
2003-01-06	0	0.138	0.138	0.140	-	-	0	0	-	27.60	27.60	28.00	-	-	0	-	3.76%
2003-01-03	0	0.133	-	0.139	-	-	0	0	-	26.60	-	27.80	-	-	0	-	0.00%
2003-01-02	0	0.133	-	0.133	-	-	0	0	-	26.60	-	26.60	-	-	0	-	-1.48%
2002-12-31	0	0.135	0.135	-	-	-	0	0	-	27.00	27.00	-	-	-	0	-	5.47%
2002-12-30	0	0.128	-	-	-	-	0	0	-	25.60	-	-	-	-	0	-	0.00%
2002-12-27	0	0.128	-	0.128	-	-	0	0	-	25.60	-	25.60	-	-	0	-	-0.78%
2002-12-24	0	0.129	0.129	-	-	-	0	0	-	25.80	25.80	-	-	-	0	-	4.88%
2002-12-23	0	0.123	-	0.132	-	-	0	0	-	24.60	-	26.40	-	-	0	-	0.00%
2002-12-20	0	0.123	-	0.130	-	-	0	0	-	24.60	-	26.00	-	-	0	-	0.00%
2002-12-19	0	0.123	-	0.130	-	-	0	0	-	24.60	-	26.00	-	-	0	-	0.00%
2002-12-18	0	0.123	0.123	-	0.112	0.113	260,000	29,220	0.1124	24.60	24.60	-	22.40	22.60	1,300	22.477	2.50%
2002-12-17	0	0.120	0.112	0.120	0.120	0.128	330,000	40,080	0.1215	24.00	22.40	24.00	24.00	25.60	1,650	24.291	-6.25%
2002-12-16	0	0.128	0.112	0.128	0.128	0.128	10,000	1,280	0.1280	25.60	22.40	25.60	25.60	25.60	50	25.600	6.67%
2002-12-13	0	0.120	0.112	0.120	0.122	0.122	230,000	28,060	0.1220	24.00	22.40	24.00	24.40	24.40	1,150	24.400	-7.69%
2002-12-12	0	0.130	0.135	0.138	-	-	0	0	-	26.00	27.00	27.60	-	-	0	-	0.00%
2002-12-11	0	0.130	-	0.130	-	-	0	0	-	26.00	-	26.00	-	-	0	-	-9.09%
2002-12-10	0	0.143	-	0.143	-	-	0	0	-	28.60	-	28.60	-	-	0	-	0.00%
2002-12-09	0	0.143	-	0.145	-	-	0	0	-	28.60	-	29.00	-	-	0	-	0.00%
2002-12-06	0	0.143	0.143	0.145	0.130	0.130	10,000	1,300	0.1300	28.60	28.60	29.00	26.00	26.00	50	26.000	3.62%
2002-12-05	0	0.138	-	0.145	-	-	0	0	-	27.60	-	29.00	-	-	0	-	0.00%
2002-12-04	0	0.138	-	0.138	-	-	0	0	-	27.60	-	27.60	-	-	0	-	0.00%
2002-12-03	0	0.138	-	0.138	-	-	0	0	-	27.60	-	27.60	-	-	0	-	-0.72%
2002-12-02	0	0.139	0.131	0.143	-	-	0	0	-	27.80	26.20	28.60	-	-	0	-	0.00%
2002-11-29	0	0.139	-	0.139	-	-	0	0	-	27.80	-	27.80	-	-	0	-	-0.71%
2002-11-28	0	0.140	-	0.142	0.140	0.140	70,000	9,800	0.1400	28.00	-	28.40	28.00	28.00	350	28.000	0.00%
2002-11-27	0	0.140	-	0.140	-	-	0	0	-	28.00	-	28.00	-	-	0	-	0.00%
2002-11-26	0	0.140	-	0.145	-	-	0	0	-	28.00	-	29.00	-	-	0	-	0.00%
2002-11-25	0	0.140	-	0.145	0.140	0.140	50,000	7,000	0.1400	28.00	-	29.00	28.00	28.00	250	28.000	0.00%
2002-11-22	0	0.140	-	0.140	-	-	0	0	-	28.00	-	28.00	-	-	0	-	0.00%
2002-11-21	0	0.140	-	0.140	-	-	0	0	-	28.00	-	28.00	-	-	0	-	-2.10%
2002-11-20	0	0.143	-	0.149	-	-	0	0	-	28.60	-	29.80	-	-	0	-	0.00%
2002-11-19	0	0.143	-	0.145	-	-	0	0	-	28.60	-	29.00	-	-	0	-	0.00%
2002-11-18	0	0.143	-	0.145	-	-	0	0	-	28.60	-	29.00	-	-	0	-	0.00%
2002-11-15	0	0.143	-	0.155	-	-	0	0	-	28.60	-	31.00	-	-	0	-	0.00%
2002-11-14	0	0.143	-	0.145	-	-	0	0	-	28.60	-	29.00	-	-	0	-	0.00%
2002-11-13	0	0.143	-	0.143	0.143	0.143	10,000	1,430	0.1430	28.60	-	28.60	28.60	28.60	50	28.600	3.62%
2002-11-12	0	0.138	0.138	0.140	-	-	0	0	-	27.60	27.60	28.00	-	-	0	-	1.47%
2002-11-11	0	0.136	-	0.136	-	-	0	0	-	27.20	-	27.20	-	-	0	-	0.00%
2002-11-08	0	0.136	0.136	0.140	-	-	0	0	-	27.20	27.20	28.00	-	-	0	-	5.43%
2002-11-07	0	0.129	-	0.137	-	-	0	0	-	25.80	-	27.40	-	-	0	-	0.00%
2002-11-06	0	0.129	-	0.130	0.129	0.129	10,000	1,290	0.1290	25.80	-	26.00	25.80	25.80	50	25.800	3.20%
2002-11-05	0	0.125	-	0.129	-	-	0	0	-	25.00	-	25.80	-	-	0	-	0.00%
2002-11-04	0	0.125	0.128	0.130	-	-	0	0	-	25.00	25.60	26.00	-	-	0	-	0.00%
2002-11-01	0	0.125	-	0.125	-	-	0	0	-	25.00	-	25.00	-	-	0	-	0.00%
2002-10-31	0	0.125	0.125	0.126	-	-	0	0	-	25.00	25.00	25.20	-	-	0	-	4.17%
2002-10-30	0	0.120	-	0.120	-	-	0	0	-	24.00	-	24.00	-	-	0	-	-1.64%
2002-10-29	0	0.122	-	0.127	-	-	0	0	-	24.40	-	25.40	-	-	0	-	0.00%
2002-10-28	0	0.122	-	0.128	-	-	0	0	-	24.40	-	25.60	-	-	0	-	0.00%
2002-10-25	0	0.122	-	0.122	0.123	0.123	300,000	36,900	0.1230	24.40	-	24.40	24.60	24.60	1,500	24.600	3.39%
2002-10-24	0	0.118	0.118	0.119	-	-	0	0	-	23.60	23.60	23.80	-	-	0	-	4.42%
2002-10-23	0	0.113	0.113	-	-	-	0	0	-	22.60	22.60	-	-	-	0	-	2.73%
2002-10-22	0	0.110	0.110	-	0.103	0.103	10,000	1,030	0.1030	22.00	22.00	-	20.60	20.60	50	20.600	-8.33%
2002-10-21	0	0.120	-	0.120	-	-	0	0	-	24.00	-	24.00	-	-	0	-	-2.44%
2002-10-18	0	0.123	-	0.123	0.123	0.123	10,000	1,230	0.1230	24.60	-	24.60	24.60	24.60	50	24.600	2.50%
2002-10-17	0	0.120	-	0.125	-	-	0	0	-	24.00	-	25.00	-	-	0	-	0.00%
2002-10-16	0	0.120	0.120	-	0.100	0.118	610,000	64,660	0.1060	24.00	24.00	-	20.00	23.60	3,050	21.200	12.15%
2002-10-15	0	0.107	0.107	0.128	0.107	0.120	200,000	21,530	0.1077	21.40	21.40	25.60	21.40	24.00	1,000	21.530	-6.96%
2002-10-11	0	0.115	0.115	0.117	-	-	0	0	-	23.00	23.00	23.40	-	-	0	-	2.68%
2002-10-10	0	0.112	-	0.112	0.112	0.112	10,000	1,120	0.1120	22.40	-	22.40	22.40	22.40	50	22.400	2.75%
2002-10-09	0	0.109	0.109	0.114	-	-	0	0	-	21.80	21.80	22.80	-	-	0	-	3.81%
2002-10-08	0	0.105	0.100	-	0.105	0.105	50,000	5,250	0.1050	21.00	20.00	-	21.00	21.00	250	21.000	-1.87%
2002-10-07	0	0.107	0.099	0.107	-	-	0	0	-	21.40	19.80	21.40	-	-	0	-	-2.73%
2002-10-04	0	0.110	0.110	-	0.105	0.105	100,000	10,500	0.1050	22.00	22.00	-	21.00	21.00	500	21.000	4.76%
2002-10-03	0	0.105	0.100	0.105	0.105	0.105	60,000	6,300	0.1050	21.00	20.00	21.00	21.00	21.00	300	21.000	-4.55%
2002-10-02	0	0.110	0.108	0.120	-	-	0	0	-	22.00	21.60	24.00	-	-	0	-	0.00%
2002-09-30	0	0.110	0.110	-	-	-	0	0	-	22.00	22.00	-	-	-	0	-	0.00%
2002-09-27	0	0.110	0.110	0.115	0.110	0.120	760,000	84,100	0.1107	22.00	22.00	23.00	22.00	24.00	3,800	22.132	-2.65%
2002-09-26	0	0.113	0.113	0.115	0.105	0.110	210,000	22,600	0.1076	22.60	22.60	23.00	21.00	22.00	1,050	21.524	2.73%
2002-09-25	0	0.110	0.102	0.128	0.110	0.115	160,000	18,150	0.1134	22.00	20.40	25.60	22.00	23.00	800	22.688	-8.33%
2002-09-24	0	0.120	-	0.125	0.120	0.120	100,000	12,000	0.1200	24.00	-	25.00	24.00	24.00	500	24.000	0.00%
2002-09-23	0	0.120	0.120	0.132	-	-	0	0	-	24.00	24.00	26.40	-	-	0	-	3.45%
2002-09-20	0	0.116	-	0.119	0.116	0.139	70,000	8,940	0.1277	23.20	-	23.80	23.20	27.80	350	25.543	-11.45%
2002-09-19	0	0.131	0.131	0.133	-	-	0	0	-	26.20	26.20	26.60	-	-	0	-	4.80%
2002-09-18	0	0.125	0.125	0.128	0.128	0.128	10,000	1,280	0.1280	25.00	25.00	25.60	25.60	25.60	50	25.600	4.17%
2002-09-17	0	0.120	0.110	0.120	0.113	0.124	740,000	87,050	0.1176	24.00	22.00	24.00	22.60	24.80	3,700	23.527	2.56%
2002-09-16	0	0.117	0.113	0.117	0.109	0.140	1,730,000	216,110	0.1249	23.40	22.60	23.40	21.80	28.00	8,650	24.984	-19.31%
2002-09-13	0	0.145	-	0.145	0.145	0.145	100,000	14,500	0.1450	29.00	-	29.00	29.00	29.00	500	29.000	0.00%
2002-09-12	0	0.145	-	0.145	0.145	0.145	100,000	14,500	0.1450	29.00	-	29.00	29.00	29.00	500	29.000	-3.33%
2002-09-11	0	0.150	-	0.150	-	-	0	0	-	30.00	-	30.00	-	-	0	-	0.00%
2002-09-10	0	0.150	-	0.150	0.150	0.150	20,000	3,000	0.1500	30.00	-	30.00	30.00	30.00	100	30.000	3.45%
2002-09-09	0	0.145	-	0.150	-	-	0	0	-	29.00	-	30.00	-	-	0	-	0.00%
2002-09-06	0	0.145	-	0.145	-	-	0	0	-	29.00	-	29.00	-	-	0	-	0.00%
2002-09-05	0	0.145	-	0.148	-	-	9,000	1,170	0.1300	29.00	-	29.60	-	-	45	26.000	0.00%
2002-09-04	0	0.145	-	0.153	-	-	0	0	-	29.00	-	30.60	-	-	0	-	0.00%
2002-09-03	0	0.145	-	0.145	-	-	0	0	-	29.00	-	29.00	-	-	0	-	-6.45%
2002-09-02	0	0.155	-	0.155	-	-	0	0	-	31.00	-	31.00	-	-	0	-	-2.52%
2002-08-30	0	0.159	-	0.159	0.160	0.160	40,000	6,400	0.1600	31.80	-	31.80	32.00	32.00	200	32.000	3.25%
2002-08-29	0	0.154	-	0.154	-	-	0	0	-	30.80	-	30.80	-	-	0	-	0.00%
2002-08-28	0	0.154	-	0.154	-	-	0	0	-	30.80	-	30.80	-	-	0	-	0.00%
2002-08-27	0	0.154	-	0.159	-	-	0	0	-	30.80	-	31.80	-	-	0	-	0.00%
2002-08-26	0	0.154	-	0.154	0.154	0.154	10,000	1,540	0.1540	30.80	-	30.80	30.80	30.80	50	30.800	0.00%
2002-08-23	0	0.154	0.146	0.155	-	-	0	0	-	30.80	29.20	31.00	-	-	0	-	0.00%
2002-08-22	0	0.154	0.153	0.154	0.140	0.155	320,000	45,370	0.1418	30.80	30.60	30.80	28.00	31.00	1,600	28.356	2.67%
2002-08-21	0	0.150	0.149	0.150	-	-	0	0	-	30.00	29.80	30.00	-	-	0	-	0.00%
2002-08-20	0	0.150	0.150	0.154	0.130	0.150	610,000	84,810	0.1390	30.00	30.00	30.80	26.00	30.00	3,050	27.807	2.74%
2002-08-19	0	0.146	-	0.148	-	-	0	0	-	29.20	-	29.60	-	-	0	-	0.00%
2002-08-16	0	0.146	-	0.146	0.146	0.146	10,000	1,460	0.1460	29.20	-	29.20	29.20	29.20	50	29.200	1.39%
2002-08-15	0	0.144	0.140	-	0.129	0.145	40,000	5,550	0.1388	28.80	28.00	-	25.80	29.00	200	27.750	3.60%
2002-08-14	0	0.139	-	0.139	0.139	0.139	20,000	2,780	0.1390	27.80	-	27.80	27.80	27.80	100	27.800	-4.14%
2002-08-13	0	0.145	-	0.145	-	-	0	0	-	29.00	-	29.00	-	-	0	-	0.00%
2002-08-12	0	0.145	-	0.145	-	-	0	0	-	29.00	-	29.00	-	-	0	-	-2.03%
2002-08-09	0	0.148	-	0.148	0.150	0.150	10,000	1,500	0.1500	29.60	-	29.60	30.00	30.00	50	30.000	0.68%
2002-08-08	0	0.147	0.146	0.147	0.147	0.147	10,000	1,470	0.1470	29.40	29.20	29.40	29.40	29.40	50	29.400	5.00%
2002-08-07	0	0.140	0.139	0.140	0.140	0.140	150,000	21,000	0.1400	28.00	27.80	28.00	28.00	28.00	750	28.000	-4.11%
2002-08-06	0	0.146	-	0.146	-	-	0	0	-	29.20	-	29.20	-	-	0	-	-1.35%
2002-08-05	0	0.148	-	0.148	-	-	0	0	-	29.60	-	29.60	-	-	0	-	-0.67%
2002-08-02	0	0.149	-	0.157	-	-	0	0	-	29.80	-	31.40	-	-	0	-	0.00%
2002-08-01	0	0.149	-	0.149	-	-	0	0	-	29.80	-	29.80	-	-	0	-	-1.97%
2002-07-31	0	0.152	-	0.152	0.151	0.152	20,000	3,030	0.1515	30.40	-	30.40	30.20	30.40	100	30.300	4.83%
2002-07-30	0	0.145	-	0.145	0.142	0.150	230,000	33,220	0.1444	29.00	-	29.00	28.40	30.00	1,150	28.887	-2.03%
2002-07-29	0	0.148	0.148	0.150	0.145	0.145	60,000	8,700	0.1450	29.60	29.60	30.00	29.00	29.00	300	29.000	6.47%
2002-07-26	0	0.139	-	0.140	0.139	0.139	10,000	1,390	0.1390	27.80	-	28.00	27.80	27.80	50	27.800	-4.14%
2002-07-25	0	0.145	0.145	0.150	0.145	0.145	20,000	2,900	0.1450	29.00	29.00	30.00	29.00	29.00	100	29.000	-4.61%
2002-07-24	0	0.152	-	0.153	-	-	0	0	-	30.40	-	30.60	-	-	0	-	0.00%
2002-07-23	0	0.152	0.152	0.153	-	-	0	0	-	30.40	30.40	30.60	-	-	0	-	1.33%
2002-07-22	0	0.150	-	0.155	-	-	0	0	-	30.00	-	31.00	-	-	0	-	0.00%
2002-07-19	0	0.150	0.149	0.150	-	-	0	0	-	30.00	29.80	30.00	-	-	0	-	-1.96%
2002-07-18	0	0.153	-	0.153	-	-	0	0	-	30.60	-	30.60	-	-	0	-	-3.16%
2002-07-17	0	0.158	0.158	0.159	-	-	0	0	-	31.60	31.60	31.80	-	-	0	-	2.60%
2002-07-16	0	0.154	-	0.154	-	-	0	0	-	30.80	-	30.80	-	-	0	-	-1.91%
2002-07-15	0	0.157	-	0.162	0.157	0.157	660,000	103,620	0.1570	31.40	-	32.40	31.40	31.40	3,300	31.400	-1.87%
2002-07-12	0	0.160	0.160	-	0.157	0.157	340,000	53,380	0.1570	32.00	32.00	-	31.40	31.40	1,700	31.400	-1.84%
2002-07-11	0	0.163	0.163	0.165	-	-	0	0	-	32.60	32.60	33.00	-	-	0	-	3.82%
2002-07-10	0	0.157	0.155	-	-	-	0	0	-	31.40	31.00	-	-	-	0	-	0.00%
2002-07-09	0	0.157	0.153	0.157	-	-	0	0	-	31.40	30.60	31.40	-	-	0	-	-0.63%
2002-07-08	0	0.158	-	0.158	-	-	0	0	-	31.60	-	31.60	-	-	0	-	0.00%
2002-07-05	0	0.158	0.155	0.158	0.156	0.158	330,000	51,980	0.1575	31.60	31.00	31.60	31.20	31.60	1,650	31.503	3.95%
2002-07-04	0	0.152	0.152	0.155	0.152	0.152	200,000	30,400	0.1520	30.40	30.40	31.00	30.40	30.40	1,000	30.400	-2.56%
2002-07-03	0	0.156	0.156	0.158	0.156	0.157	320,000	50,150	0.1567	31.20	31.20	31.60	31.20	31.40	1,600	31.344	-1.27%
2002-07-02	0	0.158	0.151	0.158	0.158	0.161	50,000	7,990	0.1598	31.60	30.20	31.60	31.60	32.20	250	31.960	1.28%
2002-06-28	0	0.156	0.151	0.158	0.156	0.164	220,000	34,680	0.1576	31.20	30.20	31.60	31.20	32.80	1,100	31.527	-3.70%
2002-06-27	0	0.162	-	0.162	0.162	0.162	20,000	3,240	0.1620	32.40	-	32.40	32.40	32.40	100	32.400	1.25%
2002-06-26	0	0.160	-	0.160	0.165	0.165	20,000	3,300	0.1650	32.00	-	32.00	33.00	33.00	100	33.000	0.00%
2002-06-25	0	0.160	-	0.160	0.160	0.160	120,000	19,200	0.1600	32.00	-	32.00	32.00	32.00	600	32.000	0.00%
2002-06-24	0	0.160	0.156	0.160	0.160	0.160	200,000	32,000	0.1600	32.00	31.20	32.00	32.00	32.00	1,000	32.000	0.00%
2002-06-21	0	0.160	0.159	0.160	0.158	0.165	300,000	47,920	0.1597	32.00	31.80	32.00	31.60	33.00	1,500	31.947	-1.84%
2002-06-20	0	0.163	0.160	0.166	0.166	0.166	20,000	3,320	0.1660	32.60	32.00	33.20	33.20	33.20	100	33.200	0.62%
2002-06-19	0	0.162	0.158	0.165	0.162	0.165	30,000	4,890	0.1630	32.40	31.60	33.00	32.40	33.00	150	32.600	-1.82%
2002-06-18	0	0.165	0.162	0.165	0.165	0.165	20,000	3,300	0.1650	33.00	32.40	33.00	33.00	33.00	100	33.000	0.00%
2002-06-17	0	0.165	0.160	0.165	0.163	0.168	940,000	155,390	0.1653	33.00	32.00	33.00	32.60	33.60	4,700	33.062	-1.20%
2002-06-14	0	0.167	0.164	0.167	0.165	0.173	340,000	56,300	0.1656	33.40	32.80	33.40	33.00	34.60	1,700	33.118	-2.91%
2002-06-13	0	0.172	0.165	0.172	0.172	0.172	30,000	5,160	0.1720	34.40	33.00	34.40	34.40	34.40	150	34.400	0.58%
2002-06-12	0	0.171	0.168	0.171	0.171	0.172	120,000	20,620	0.1718	34.20	33.60	34.20	34.20	34.40	600	34.367	0.00%
2002-06-11	0	0.171	0.172	0.174	0.169	0.176	880,000	149,500	0.1699	34.20	34.40	34.80	33.80	35.20	4,400	33.977	-1.16%
2002-06-10	0	0.173	0.172	0.173	0.170	0.173	1,050,000	179,770	0.1712	34.60	34.40	34.60	34.00	34.60	5,250	34.242	1.76%
2002-06-07	0	0.170	0.170	0.171	0.165	0.170	110,000	18,450	0.1677	34.00	34.00	34.20	33.00	34.00	550	33.545	-0.58%
2002-06-06	0	0.171	0.171	0.174	0.169	0.170	550,000	93,000	0.1691	34.20	34.20	34.80	33.80	34.00	2,750	33.818	-1.72%
2002-06-05	0	0.174	0.170	0.174	0.170	0.174	520,000	88,560	0.1703	34.80	34.00	34.80	34.00	34.80	2,600	34.062	2.35%
2002-06-04	0	0.170	0.170	0.173	0.170	0.172	3,550,000	605,350	0.1705	34.00	34.00	34.60	34.00	34.40	17,750	34.104	-2.86%
2002-06-03	0	0.175	0.171	0.175	0.171	0.176	5,590,000	958,140	0.1714	35.00	34.20	35.00	34.20	35.20	27,950	34.281	1.16%
2002-05-31	0	0.173	0.171	0.173	0.171	0.182	5,250,000	924,700	0.1761	34.60	34.20	34.60	34.20	36.40	26,250	35.227	-0.57%
2002-05-30	0	0.174	0.174	0.175	0.172	0.175	1,920,000	332,880	0.1734	34.80	34.80	35.00	34.40	35.00	9,600	34.675	2.35%
2002-05-29	0	0.170	0.169	0.170	0.170	0.175	10,940,000	1,871,050	0.1710	34.00	33.80	34.00	34.00	35.00	54,700	34.206	-1.16%
2002-05-28	0	0.172	0.172	0.175	0.170	0.175	130,000	22,620	0.1740	34.40	34.40	35.00	34.00	35.00	650	34.800	0.00%
2002-05-27	0	0.172	0.172	0.176	0.170	0.176	1,060,000	180,450	0.1702	34.40	34.40	35.20	34.00	35.20	5,300	34.047	1.18%
2002-05-24	0	0.182	0.180	0.190	0.179	0.185	4,320,000	779,810	0.1805	34.00	33.63	35.49	33.44	34.56	23,125	33.722	0.55%
2002-05-23	0	0.181	0.180	0.184	0.180	0.181	4,400,000	792,400	0.1801	33.81	33.63	34.37	33.63	33.81	23,553	33.643	0.56%
2002-05-22	0	0.180	0.180	0.187	0.180	0.189	3,920,000	713,650	0.1821	33.63	33.63	34.93	33.63	35.31	20,984	34.010	0.00%
2002-05-21	0	0.180	0.180	0.182	0.180	0.190	9,460,000	1,720,080	0.1818	33.63	33.63	34.00	33.63	35.49	50,639	33.968	-3.74%
2002-05-17	0	0.187	0.184	0.190	0.183	0.190	140,000	25,990	0.1856	34.93	34.37	35.49	34.19	35.49	749	34.681	1.08%
2002-05-16	0	0.185	0.185	0.187	0.185	0.185	1,390,000	257,150	0.1850	34.56	34.56	34.93	34.56	34.56	7,441	34.560	0.00%
2002-05-15	0	0.185	0.185	0.187	0.184	0.186	2,490,000	461,420	0.1853	34.56	34.56	34.93	34.37	34.75	13,329	34.618	0.00%
2002-05-14	0	0.185	0.185	0.187	0.184	0.188	11,050,000	2,045,700	0.1851	34.56	34.56	34.93	34.37	35.12	59,150	34.585	-1.07%
2002-05-13	0	0.187	0.186	0.188	0.185	0.189	6,690,000	1,247,750	0.1865	34.93	34.75	35.12	34.56	35.31	35,811	34.842	1.08%
2002-05-10	0	0.185	0.184	0.187	0.183	0.188	3,220,000	597,330	0.1855	34.56	34.37	34.93	34.19	35.12	17,236	34.655	-1.60%
2002-05-09	0	0.188	0.186	0.188	0.185	0.190	6,740,000	1,268,960	0.1883	35.12	34.75	35.12	34.56	35.49	36,079	35.172	-1.05%
2002-05-08	0	0.190	0.190	0.195	0.179	0.198	9,110,000	1,721,180	0.1889	35.49	35.49	36.43	33.44	36.99	48,765	35.295	8.57%
2002-05-07	0	0.175	0.175	0.176	0.170	0.176	3,990,000	694,400	0.1740	32.69	32.69	32.88	31.76	32.88	21,358	32.512	4.17%
2002-05-06	1	0.168	-	-	-	-	0	0	-	31.38	-	-	-	-	0	-	0.00%
2002-05-03	0	0.168	0.167	0.172	0.167	0.171	2,030,000	342,730	0.1688	31.38	31.20	32.13	31.20	31.95	10,866	31.540	-1.18%
2002-05-02	0	0.170	0.170	0.173	0.165	0.175	2,390,000	405,560	0.1697	31.76	31.76	32.32	30.82	32.69	12,794	31.700	1.19%
2002-04-30	0	0.168	0.168	0.171	0.168	0.170	1,450,000	244,800	0.1688	31.38	31.38	31.95	31.38	31.76	7,762	31.539	-1.18%
2002-04-29	0	0.170	0.170	0.171	0.167	0.172	3,540,000	597,990	0.1689	31.76	31.76	31.95	31.20	32.13	18,949	31.557	1.80%
2002-04-26	0	0.167	0.167	0.169	0.160	0.171	17,930,000	2,985,490	0.1665	31.20	31.20	31.57	29.89	31.95	95,978	31.106	4.37%
2002-04-25	0	0.160	0.158	0.160	0.156	0.160	3,000,000	472,300	0.1574	29.89	29.52	29.89	29.14	29.89	16,059	29.411	2.56%
2002-04-24	0	0.156	0.152	0.156	0.146	0.156	6,060,000	925,570	0.1527	29.14	28.40	29.14	27.27	29.14	32,439	28.533	6.85%
2002-04-23	0	0.146	0.140	0.146	0.141	0.147	320,000	45,730	0.1429	27.27	26.15	27.27	26.34	27.46	1,713	26.697	1.39%
2002-04-22	0	0.144	0.142	0.146	0.142	0.146	190,000	27,210	0.1432	26.90	26.53	27.27	26.53	27.27	1,017	26.754	-0.69%
2002-04-19	0	0.145	0.137	0.145	0.138	0.146	540,000	76,630	0.1419	27.09	25.59	27.09	25.78	27.27	2,891	26.510	0.00%
2002-04-18	0	0.145	0.141	0.145	0.140	0.147	1,680,000	237,650	0.1415	27.09	26.34	27.09	26.15	27.46	8,993	26.426	2.11%
2002-04-17	0	0.142	0.139	0.142	0.139	0.142	360,000	50,370	0.1399	26.53	25.97	26.53	25.97	26.53	1,927	26.138	2.16%
2002-04-16	0	0.139	0.139	0.142	0.139	0.140	450,000	62,980	0.1400	25.97	25.97	26.53	25.97	26.15	2,409	26.146	-2.11%
2002-04-15	0	0.142	0.139	0.142	0.139	0.142	1,450,000	203,050	0.1400	26.53	25.97	26.53	25.97	26.53	7,762	26.160	1.43%
2002-04-12	0	0.140	0.137	0.144	0.137	0.144	520,000	72,480	0.1394	26.15	25.59	26.90	25.59	26.90	2,784	26.039	2.19%
2002-04-11	0	0.137	0.137	0.139	0.137	0.140	1,500,000	207,200	0.1381	25.59	25.59	25.97	25.59	26.15	8,029	25.805	-2.14%
2002-04-10	0	0.140	0.139	0.141	0.139	0.140	1,500,000	209,400	0.1396	26.15	25.97	26.34	25.97	26.15	8,029	26.079	1.45%
2002-04-09	0	0.138	0.138	0.139	0.138	0.140	1,200,000	165,800	0.1382	25.78	25.78	25.97	25.78	26.15	6,424	25.811	0.00%
2002-04-08	0	0.138	0.138	0.140	0.138	0.140	1,590,000	220,920	0.1389	25.78	25.78	26.15	25.78	26.15	8,511	25.956	0.00%
2002-04-04	0	0.138	0.139	0.140	0.136	0.140	2,850,000	395,650	0.1388	25.78	25.97	26.15	25.41	26.15	15,256	25.934	-2.82%
2002-04-03	0	0.142	0.141	0.142	0.142	0.145	2,210,000	322,870	0.1461	26.53	26.34	26.53	26.53	27.09	11,830	27.292	1.43%
2002-04-02	0	0.140	0.140	0.142	0.139	0.139	50,000	6,950	0.1390	26.15	26.15	26.53	25.97	25.97	268	25.967	0.00%
2002-03-28	0	0.140	0.140	0.144	0.140	0.140	100,000	14,000	0.1400	26.15	26.15	26.90	26.15	26.15	535	26.154	-0.71%
2002-03-27	0	0.141	0.141	0.144	0.140	0.141	1,350,000	189,420	0.1403	26.34	26.34	26.90	26.15	26.34	7,226	26.212	0.71%
2002-03-26	0	0.140	0.140	0.143	0.140	0.140	600,000	84,000	0.1400	26.15	26.15	26.71	26.15	26.15	3,212	26.154	0.00%
2002-03-25	0	0.140	0.140	0.142	0.140	0.143	200,000	28,390	0.1420	26.15	26.15	26.53	26.15	26.71	1,071	26.518	0.00%
2002-03-22	0	0.140	0.140	0.142	0.139	0.141	840,000	117,560	0.1400	26.15	26.15	26.53	25.97	26.34	4,496	26.145	1.45%
2002-03-21	0	0.138	0.140	0.141	0.138	0.141	1,020,000	141,720	0.1389	25.78	26.15	26.34	25.78	26.34	5,460	25.956	-2.82%
2002-03-20	0	0.142	0.140	0.143	0.140	0.142	2,630,000	371,780	0.1414	26.53	26.15	26.71	26.15	26.53	14,078	26.408	0.00%
2002-03-19	0	0.142	0.142	0.148	0.140	0.144	2,150,000	305,400	0.1420	26.53	26.53	27.65	26.15	26.90	11,509	26.536	-3.40%
2002-03-18	0	0.147	0.147	0.148	0.142	0.143	600,000	85,600	0.1427	27.46	27.46	27.65	26.53	26.71	3,212	26.652	2.80%
2002-03-15	0	0.143	0.143	0.144	0.143	0.148	290,000	41,870	0.1444	26.71	26.71	26.90	26.71	27.65	1,552	26.972	-3.38%
2002-03-14	0	0.148	0.147	0.148	0.147	0.148	1,600,000	235,580	0.1472	27.65	27.46	27.65	27.46	27.65	8,565	27.506	0.00%
2002-03-13	0	0.148	0.148	0.149	0.147	0.151	3,260,000	487,760	0.1496	27.65	27.65	27.84	27.46	28.21	17,451	27.951	-2.63%
2002-03-12	0	0.152	0.152	0.153	0.151	0.157	1,750,000	269,670	0.1541	28.40	28.40	28.58	28.21	29.33	9,368	28.787	-3.18%
2002-03-11	0	0.157	0.151	0.157	0.143	0.158	3,000,000	464,340	0.1548	29.33	28.21	29.33	26.71	29.52	16,059	28.915	1.29%
2002-03-08	0	0.155	0.156	0.158	0.153	0.156	3,120,000	482,340	0.1546	28.96	29.14	29.52	28.58	29.14	16,701	28.881	-1.90%
2002-03-07	0	0.158	0.156	0.158	0.154	0.165	16,410,000	2,618,260	0.1596	29.52	29.14	29.52	28.77	30.82	87,842	29.807	0.64%
2002-03-06	0	0.157	0.156	0.157	0.140	0.164	56,350,000	8,633,550	0.1532	29.33	29.14	29.33	26.15	30.64	301,638	28.622	12.14%
2002-03-05	0	0.140	0.139	0.142	0.140	0.145	3,150,000	445,310	0.1414	26.15	25.97	26.53	26.15	27.09	16,862	26.409	-4.11%
2002-03-04	0	0.146	0.146	0.149	0.145	0.160	2,100,000	309,140	0.1472	27.27	27.27	27.84	27.09	29.89	11,241	27.501	-5.81%
2002-03-01	0	0.155	0.150	0.155	0.150	0.155	1,180,000	179,570	0.1522	28.96	28.02	28.96	28.02	28.96	6,316	28.429	-1.27%
2002-02-28	0	0.157	0.152	0.157	0.158	0.158	650,000	102,700	0.1580	29.33	28.40	29.33	29.52	29.52	3,479	29.516	-1.87%
2002-02-27	0	0.160	0.157	0.162	0.160	0.163	1,950,000	314,300	0.1612	29.89	29.33	30.26	29.89	30.45	10,438	30.110	-1.23%
2002-02-26	0	0.162	0.160	0.162	0.160	0.164	1,080,000	175,080	0.1621	30.26	29.89	30.26	29.89	30.64	5,781	30.284	2.53%
2002-02-25	0	0.158	0.158	0.160	0.158	0.169	1,930,000	311,090	0.1612	29.52	29.52	29.89	29.52	31.57	10,331	30.112	-4.82%
2002-02-22	0	0.166	0.164	0.165	0.162	0.168	6,480,000	1,063,110	0.1641	31.01	30.64	30.82	30.26	31.38	34,687	30.649	-4.05%
2002-02-21	0	0.173	0.172	0.175	0.171	0.178	4,470,000	776,750	0.1738	32.32	32.13	32.69	31.95	33.25	23,928	32.462	-2.81%
2002-02-20	0	0.178	0.177	0.178	0.173	0.182	14,900,000	2,664,120	0.1788	33.25	33.07	33.25	32.32	34.00	79,759	33.402	-3.26%
2002-02-19	0	0.184	0.183	0.185	0.180	0.188	9,080,000	1,689,960	0.1861	34.37	34.19	34.56	33.63	35.12	48,605	34.769	-2.13%
2002-02-18	0	0.188	0.188	0.189	0.185	0.200	147,540,000	28,680,740	0.1944	35.12	35.12	35.31	34.56	37.36	789,773	36.315