Apollo Future Mobility Group Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00860	2002-09-03			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-27	0	0.640	0.630	0.650	0.640	0.690	247,000	162,970	0.6598	0.640	0.630	0.650	0.640	0.690	247,000	0.6598	-1.54%
2026-02-26	0	0.650	0.630	0.650	-	-	600	354	0.5900	0.650	0.630	0.650	-	-	600	0.5900	0.00%
2026-02-25	0	0.650	0.630	0.650	0.650	0.680	135,000	88,740	0.6573	0.650	0.630	0.650	0.650	0.680	135,000	0.6573	-2.99%
2026-02-24	0	0.670	0.640	0.670	-	-	0	0	-	0.670	0.640	0.670	-	-	0	-	0.00%
2026-02-23	0	0.670	0.640	0.670	0.640	0.690	183,350	119,404	0.6512	0.670	0.640	0.670	0.640	0.690	183,350	0.6512	8.06%
2026-02-20	0	0.620	0.620	0.640	0.620	0.630	26,000	16,280	0.6262	0.620	0.620	0.640	0.620	0.630	26,000	0.6262	-1.59%
2026-02-16	0	0.630	0.630	0.680	0.630	0.630	13,400	8,414	0.6279	0.630	0.630	0.680	0.630	0.630	13,400	0.6279	0.00%
2026-02-13	0	0.630	0.630	0.680	0.630	0.630	20,000	12,600	0.6300	0.630	0.630	0.680	0.630	0.630	20,000	0.6300	0.00%
2026-02-12	0	0.630	0.630	0.670	0.630	0.680	45,000	29,210	0.6491	0.630	0.630	0.670	0.630	0.680	45,000	0.6491	0.00%
2026-02-11	0	0.630	0.630	0.680	0.630	0.630	22,400	14,040	0.6268	0.630	0.630	0.680	0.630	0.630	22,400	0.6268	0.00%
2026-02-10	0	0.630	0.620	0.700	0.630	0.630	13,600	8,504	0.6253	0.630	0.620	0.700	0.630	0.630	13,600	0.6253	-3.08%
2026-02-09	0	0.650	0.620	0.660	0.640	0.650	112,000	72,400	0.6464	0.650	0.620	0.660	0.640	0.650	112,000	0.6464	1.56%
2026-02-06	0	0.640	0.620	0.640	0.620	0.640	28,000	17,520	0.6257	0.640	0.620	0.640	0.620	0.640	28,000	0.6257	-3.03%
2026-02-05	0	0.660	0.630	0.680	0.620	0.660	103,000	64,890	0.6300	0.660	0.630	0.680	0.620	0.660	103,000	0.6300	3.13%
2026-02-04	0	0.640	0.630	0.650	0.630	0.640	37,550	23,825	0.6345	0.640	0.630	0.650	0.630	0.640	37,550	0.6345	0.00%
2026-02-03	0	0.640	0.640	0.660	0.620	0.640	72,000	45,760	0.6356	0.640	0.640	0.660	0.620	0.640	72,000	0.6356	3.23%
2026-02-02	0	0.620	0.600	0.640	0.600	0.640	122,600	75,920	0.6192	0.620	0.600	0.640	0.600	0.640	122,600	0.6192	-4.62%
2026-01-30	0	0.650	0.630	0.650	0.620	0.650	72,000	46,450	0.6451	0.650	0.630	0.650	0.620	0.650	72,000	0.6451	1.56%
2026-01-29	0	0.640	0.630	0.640	0.620	0.650	127,000	80,570	0.6344	0.640	0.630	0.640	0.620	0.650	127,000	0.6344	-3.03%
2026-01-28	0	0.660	0.660	0.670	0.650	0.670	66,600	43,662	0.6556	0.660	0.660	0.670	0.650	0.670	66,600	0.6556	-2.94%
2026-01-27	0	0.680	0.660	0.680	0.660	0.680	580,000	388,120	0.6692	0.680	0.660	0.680	0.660	0.680	580,000	0.6692	3.03%
2026-01-26	0	0.660	0.660	0.680	0.660	0.690	280,000	187,400	0.6693	0.660	0.660	0.680	0.660	0.690	280,000	0.6693	-1.49%
2026-01-23	0	0.670	0.670	0.680	0.670	0.680	34,400	22,902	0.6658	0.670	0.670	0.680	0.670	0.680	34,400	0.6658	-2.90%
2026-01-22	0	0.690	0.660	0.700	0.670	0.710	140,387	95,826	0.6826	0.690	0.660	0.700	0.670	0.710	140,387	0.6826	-1.43%
2026-01-21	0	0.700	0.680	0.700	0.700	0.710	85,000	59,480	0.6998	0.700	0.680	0.700	0.700	0.710	85,000	0.6998	0.00%
2026-01-20	0	0.700	0.700	0.720	0.700	0.720	393,800	281,526	0.7149	0.700	0.700	0.720	0.700	0.720	393,800	0.7149	0.00%
2026-01-19	0	0.700	0.690	0.720	0.700	0.720	72,000	50,480	0.7011	0.700	0.690	0.720	0.700	0.720	72,000	0.7011	0.00%
2026-01-16	0	0.700	0.690	0.720	0.690	0.720	176,325	124,721	0.7073	0.700	0.690	0.720	0.690	0.720	176,325	0.7073	0.00%
2026-01-15	0	0.700	0.690	0.710	0.690	0.720	482,150	343,133	0.7117	0.700	0.690	0.710	0.690	0.720	482,150	0.7117	-4.11%
2026-01-14	0	0.730	0.670	0.730	0.670	0.730	84,205	57,533	0.6832	0.730	0.670	0.730	0.670	0.730	84,205	0.6832	7.35%
2026-01-13	0	0.680	0.680	0.700	0.670	0.690	183,800	124,496	0.6773	0.680	0.680	0.700	0.670	0.690	183,800	0.6773	-1.45%
2026-01-12	0	0.690	0.650	0.690	0.650	0.690	328,450	222,595	0.6777	0.690	0.650	0.690	0.650	0.690	328,450	0.6777	-1.43%
2026-01-09	0	0.700	0.690	0.700	0.700	0.700	52,000	36,400	0.7000	0.700	0.690	0.700	0.700	0.700	52,000	0.7000	-2.78%
2026-01-08	0	0.720	0.690	0.720	-	-	0	0	-	0.720	0.690	0.720	-	-	0	-	0.00%
2026-01-07	0	0.720	0.690	0.720	0.680	0.720	41,000	28,032	0.6837	0.720	0.690	0.720	0.680	0.720	41,000	0.6837	-1.37%
2026-01-06	0	0.730	0.710	0.730	0.680	0.730	192,000	133,480	0.6952	0.730	0.710	0.730	0.680	0.730	192,000	0.6952	4.29%
2026-01-05	0	0.700	0.680	0.700	0.700	0.700	66,000	46,100	0.6985	0.700	0.680	0.700	0.700	0.700	66,000	0.6985	4.48%
2026-01-02	0	0.670	0.670	0.700	0.670	0.720	28,400	19,592	0.6899	0.670	0.670	0.700	0.670	0.720	28,400	0.6899	-2.90%
2025-12-31	0	0.690	0.690	0.700	0.680	0.680	19,000	12,950	0.6816	0.690	0.690	0.700	0.680	0.680	19,000	0.6816	-1.43%
2025-12-30	0	0.700	0.690	0.700	0.660	0.730	778,400	545,288	0.7005	0.700	0.690	0.700	0.660	0.730	778,400	0.7005	-4.11%
2025-12-29	0	0.730	0.720	0.740	0.710	0.730	208,400	150,242	0.7209	0.730	0.720	0.740	0.710	0.730	208,400	0.7209	4.29%
2025-12-24	0	0.700	0.690	0.730	-	-	2,495	1,621	0.6497	0.700	0.690	0.730	-	-	2,495	0.6497	0.00%
2025-12-23	0	0.700	0.700	0.730	0.700	0.740	227,000	164,500	0.7247	0.700	0.700	0.730	0.700	0.740	227,000	0.7247	-2.78%
2025-12-22	0	0.720	0.680	0.720	0.700	0.750	408,000	295,060	0.7232	0.720	0.680	0.720	0.700	0.750	408,000	0.7232	-5.26%
2025-12-19	0	0.760	0.730	0.760	0.720	0.780	484,000	354,880	0.7332	0.760	0.730	0.760	0.720	0.780	484,000	0.7332	0.00%
2025-12-18	0	0.760	0.730	0.760	0.750	0.790	100,000	75,810	0.7581	0.760	0.730	0.760	0.750	0.790	100,000	0.7581	0.00%
2025-12-17	0	0.760	0.760	0.780	0.760	0.780	27,600	20,906	0.7575	0.760	0.760	0.780	0.760	0.780	27,600	0.7575	-2.56%
2025-12-16	0	0.780	0.760	0.780	0.770	0.780	20,000	15,440	0.7720	0.780	0.760	0.780	0.770	0.780	20,000	0.7720	2.63%
2025-12-15	0	0.760	0.760	0.810	-	-	0	0	-	0.760	0.760	0.810	-	-	0	-	0.00%
2025-12-12	0	0.760	0.760	0.770	0.750	0.800	22,000	16,730	0.7605	0.760	0.760	0.770	0.750	0.800	22,000	0.7605	0.00%
2025-12-11	0	0.760	0.740	0.770	0.750	0.780	177,450	134,873	0.7601	0.760	0.740	0.770	0.750	0.780	177,450	0.7601	1.33%
2025-12-10	0	0.750	0.750	0.760	0.730	0.770	68,000	50,760	0.7465	0.750	0.750	0.760	0.730	0.770	68,000	0.7465	-3.85%
2025-12-09	0	0.780	0.740	0.750	0.750	0.800	86,400	65,812	0.7617	0.780	0.740	0.750	0.750	0.800	86,400	0.7617	-1.27%
2025-12-08	0	0.790	0.750	0.790	0.750	0.790	28,000	21,880	0.7814	0.790	0.750	0.790	0.750	0.790	28,000	0.7814	6.76%
2025-12-05	0	0.740	0.740	0.770	0.740	0.780	23,200	17,512	0.7548	0.740	0.740	0.770	0.740	0.780	23,200	0.7548	-3.90%
2025-12-04	0	0.770	0.770	0.790	0.750	0.790	55,200	42,336	0.7670	0.770	0.770	0.790	0.750	0.790	55,200	0.7670	2.67%
2025-12-03	0	0.750	0.750	0.780	0.750	0.760	29,000	21,870	0.7541	0.750	0.750	0.780	0.750	0.760	29,000	0.7541	-3.85%
2025-12-02	0	0.780	0.780	0.800	0.750	0.810	206,600	162,572	0.7869	0.780	0.780	0.800	0.750	0.810	206,600	0.7869	0.00%
2025-12-01	0	0.780	0.730	0.790	0.800	0.800	16,600	12,972	0.7814	0.780	0.730	0.790	0.800	0.800	16,600	0.7814	4.00%
2025-11-28	0	0.750	0.730	0.780	0.730	0.750	119,800	88,380	0.7377	0.750	0.730	0.780	0.730	0.750	119,800	0.7377	2.74%
2025-11-27	0	0.730	0.720	0.780	0.700	0.830	380,000	288,200	0.7584	0.730	0.720	0.780	0.700	0.830	380,000	0.7584	4.29%
2025-11-26	0	0.700	0.700	0.730	0.700	0.770	169,800	120,202	0.7079	0.700	0.700	0.730	0.700	0.770	169,800	0.7079	-4.11%
2025-11-25	0	0.730	0.710	0.750	0.610	0.780	988,000	735,640	0.7446	0.730	0.710	0.750	0.610	0.780	988,000	0.7446	-1.35%
2025-11-24	0	0.740	0.720	0.770	0.740	0.920	5,937,000	4,908,220	0.8267	0.740	0.720	0.770	0.740	0.920	5,937,000	0.8267	-11.90%
2025-11-21	0	0.840	0.810	0.840	0.760	0.840	655,400	527,966	0.8056	0.840	0.810	0.840	0.760	0.840	655,400	0.8056	2.44%
2025-11-20	0	0.820	0.770	0.820	0.770	0.820	544,000	444,760	0.8176	0.820	0.770	0.820	0.770	0.820	544,000	0.8176	1.23%
2025-11-19	0	0.810	0.780	0.820	0.780	0.830	189,000	151,510	0.8016	0.810	0.780	0.820	0.780	0.830	189,000	0.8016	6.58%
2025-11-18	0	0.760	0.750	0.790	0.730	0.800	301,800	234,766	0.7779	0.760	0.750	0.790	0.730	0.800	301,800	0.7779	-5.00%
2025-11-17	0	0.800	0.800	0.820	0.700	0.840	566,400	438,076	0.7734	0.800	0.800	0.820	0.700	0.840	566,400	0.7734	-1.23%
2025-11-14	0	0.810	0.780	0.810	0.790	0.810	163,400	131,032	0.8019	0.810	0.780	0.810	0.790	0.810	163,400	0.8019	1.25%
2025-11-13	0	0.800	0.780	0.800	0.780	0.820	112,000	89,620	0.8002	0.800	0.780	0.800	0.780	0.820	112,000	0.8002	0.00%
2025-11-12	0	0.800	0.800	0.830	0.790	0.860	239,200	198,094	0.8282	0.800	0.800	0.830	0.790	0.860	239,200	0.8282	0.00%
2025-11-11	0	0.800	0.770	0.810	0.800	0.820	123,000	98,930	0.8043	0.800	0.770	0.810	0.800	0.820	123,000	0.8043	-2.44%
2025-11-10	0	0.820	0.820	0.840	0.760	0.850	641,200	514,136	0.8018	0.820	0.820	0.840	0.760	0.850	641,200	0.8018	9.33%
2025-11-07	0	0.750	0.750	0.800	0.640	0.830	668,600	499,950	0.7478	0.750	0.750	0.800	0.640	0.830	668,600	0.7478	5.63%
2025-11-06	0	0.710	0.670	0.700	0.700	0.730	314,600	224,198	0.7126	0.710	0.670	0.700	0.700	0.730	314,600	0.7126	7.58%
2025-11-05	0	0.660	0.660	0.700	0.660	0.660	5,000	3,270	0.6540	0.660	0.660	0.700	0.660	0.660	5,000	0.6540	-2.94%
2025-11-04	0	0.680	0.670	0.690	0.670	0.680	28,400	18,926	0.6664	0.680	0.670	0.690	0.670	0.680	28,400	0.6664	0.00%
2025-11-03	0	0.680	0.660	0.700	0.670	0.680	64,000	43,000	0.6719	0.680	0.660	0.700	0.670	0.680	64,000	0.6719	0.00%
2025-10-31	0	0.680	0.670	0.710	-	-	0	0	-	0.680	0.670	0.710	-	-	0	-	0.00%
2025-10-30	0	0.680	0.680	0.730	0.680	0.700	168,401	117,278	0.6964	0.680	0.680	0.730	0.680	0.700	168,401	0.6964	-2.86%
2025-10-28	0	0.700	0.690	0.720	0.630	0.720	785,200	549,764	0.7002	0.700	0.690	0.720	0.630	0.720	785,200	0.7002	7.69%
2025-10-27	0	0.650	0.620	0.650	0.650	0.690	43,000	29,080	0.6763	0.650	0.620	0.650	0.650	0.690	43,000	0.6763	-5.80%
2025-10-24	0	0.690	0.650	0.680	0.640	0.690	173,600	114,640	0.6604	0.690	0.650	0.680	0.640	0.690	173,600	0.6604	2.99%
2025-10-23	0	0.670	0.640	0.670	0.610	0.730	154,400	104,352	0.6759	0.670	0.640	0.670	0.610	0.730	154,400	0.6759	-2.90%
2025-10-22	0	0.690	0.680	0.720	0.690	0.730	60,000	41,640	0.6940	0.690	0.680	0.720	0.690	0.730	60,000	0.6940	0.00%
2025-10-21	0	0.690	0.670	0.710	0.650	0.740	304,000	218,820	0.7198	0.690	0.670	0.710	0.650	0.740	304,000	0.7198	6.15%
2025-10-20	0	0.650	0.600	0.650	0.600	0.650	149,400	95,574	0.6397	0.650	0.600	0.650	0.600	0.650	149,400	0.6397	6.56%
2025-10-17	0	0.610	0.600	0.630	0.600	0.640	170,600	105,568	0.6188	0.610	0.600	0.630	0.600	0.640	170,600	0.6188	0.00%
2025-10-16	0	0.610	0.600	0.620	0.610	0.640	108,800	66,456	0.6108	0.610	0.600	0.620	0.610	0.640	108,800	0.6108	0.00%
2025-10-15	0	0.610	0.610	0.640	0.580	0.640	338,600	201,556	0.5953	0.610	0.610	0.640	0.580	0.640	338,600	0.5953	-1.61%
2025-10-14	0	0.620	0.610	0.630	0.610	0.630	101,200	61,904	0.6117	0.620	0.610	0.630	0.610	0.630	101,200	0.6117	-1.59%
2025-10-13	0	0.630	0.610	0.640	0.610	0.640	96,200	60,020	0.6239	0.630	0.610	0.640	0.610	0.640	96,200	0.6239	0.00%
2025-10-10	0	0.630	0.630	0.680	0.630	0.690	185,000	121,500	0.6568	0.630	0.630	0.680	0.630	0.690	185,000	0.6568	-3.08%
2025-10-09	0	0.650	0.630	0.650	0.630	0.650	220,000	140,760	0.6398	0.650	0.630	0.650	0.630	0.650	220,000	0.6398	-1.52%
2025-10-08	0	0.660	0.650	0.700	0.640	0.660	62,000	39,600	0.6387	0.660	0.650	0.700	0.640	0.660	62,000	0.6387	1.54%
2025-10-06	0	0.650	0.640	0.680	0.610	0.650	13,000	8,220	0.6323	0.650	0.640	0.680	0.610	0.650	13,000	0.6323	3.17%
2025-10-03	0	0.630	0.630	0.670	0.630	0.630	67,000	42,140	0.6290	0.630	0.630	0.670	0.630	0.630	67,000	0.6290	-3.08%
2025-10-02	0	0.650	0.650	0.680	0.640	0.650	163,600	106,036	0.6481	0.650	0.650	0.680	0.640	0.650	163,600	0.6481	-1.52%
2025-09-30	0	0.660	0.660	0.680	0.660	0.680	240,000	159,080	0.6628	0.660	0.660	0.680	0.660	0.680	240,000	0.6628	-4.35%
2025-09-29	0	0.690	0.660	0.690	0.680	0.690	49,600	33,856	0.6826	0.690	0.660	0.690	0.680	0.690	49,600	0.6826	2.99%
2025-09-26	0	0.670	0.670	0.680	0.660	0.680	60,295	40,106	0.6652	0.670	0.670	0.680	0.660	0.680	60,295	0.6652	-1.47%
2025-09-25	0	0.680	0.680	0.730	0.670	0.720	183,350	125,221	0.6830	0.680	0.680	0.730	0.670	0.720	183,350	0.6830	0.00%
2025-09-24	0	0.680	0.670	0.690	0.680	0.680	104,000	70,720	0.6800	0.680	0.670	0.690	0.680	0.680	104,000	0.6800	-1.45%
2025-09-23	0	0.690	0.670	0.730	0.690	0.700	21,200	14,588	0.6881	0.690	0.670	0.730	0.690	0.700	21,200	0.6881	-5.48%
2025-09-22	0	0.730	0.660	0.730	0.690	0.730	134,200	96,926	0.7223	0.730	0.660	0.730	0.690	0.730	134,200	0.7223	7.35%
2025-09-19	0	0.680	0.680	0.720	0.680	0.690	93,400	64,266	0.6881	0.680	0.680	0.720	0.680	0.690	93,400	0.6881	-2.86%
2025-09-18	0	0.700	0.700	0.710	0.690	0.720	267,000	185,892	0.6962	0.700	0.700	0.710	0.690	0.720	267,000	0.6962	0.00%
2025-09-17	0	0.700	0.690	0.700	0.700	0.750	97,600	70,076	0.7180	0.700	0.690	0.700	0.700	0.750	97,600	0.7180	0.00%
2025-09-16	0	0.700	0.690	0.700	0.690	0.700	151,000	104,480	0.6919	0.700	0.690	0.700	0.690	0.700	151,000	0.6919	1.45%
2025-09-15	0	0.690	0.690	0.730	0.690	0.730	180,000	124,660	0.6926	0.690	0.690	0.730	0.690	0.730	180,000	0.6926	-2.82%
2025-09-12	0	0.710	0.700	0.750	0.670	0.710	159,200	110,444	0.6937	0.710	0.700	0.750	0.670	0.710	159,200	0.6937	1.43%
2025-09-11	0	0.700	0.700	0.740	0.650	0.750	1,072,400	744,170	0.6939	0.700	0.700	0.740	0.650	0.750	1,072,400	0.6939	2.94%
2025-09-10	0	0.680	0.680	0.710	0.670	0.680	30,600	20,624	0.6740	0.680	0.680	0.710	0.670	0.680	30,600	0.6740	-1.45%
2025-09-09	0	0.690	0.690	0.710	0.660	0.720	83,000	57,550	0.6934	0.690	0.690	0.710	0.660	0.720	83,000	0.6934	-2.82%
2025-09-08	0	0.710	0.710	0.720	0.630	0.710	711,400	482,610	0.6784	0.710	0.710	0.720	0.630	0.710	711,400	0.6784	16.39%
2025-09-05	0	0.610	0.610	0.640	0.610	0.620	94,000	57,920	0.6162	0.610	0.610	0.640	0.610	0.620	94,000	0.6162	-1.61%
2025-09-04	0	0.620	0.620	0.630	0.610	0.620	26,000	15,678	0.6030	0.620	0.620	0.630	0.610	0.620	26,000	0.6030	1.64%
2025-09-03	0	0.610	0.610	0.640	0.610	0.620	72,800	44,456	0.6107	0.610	0.610	0.640	0.610	0.620	72,800	0.6107	0.00%
2025-09-02	0	0.610	0.610	0.640	0.610	0.610	19,000	11,890	0.6258	0.610	0.610	0.640	0.610	0.610	19,000	0.6258	-4.69%
2025-09-01	0	0.640	0.640	0.650	0.640	0.650	587,600	381,542	0.6493	0.640	0.640	0.650	0.640	0.650	587,600	0.6493	-5.88%
2025-08-29	0	0.680	0.650	0.680	-	-	1,000	610	0.6100	0.680	0.650	0.680	-	-	1,000	0.6100	0.00%
2025-08-28	0	0.680	0.670	0.680	0.650	0.680	251,600	167,698	0.6665	0.680	0.670	0.680	0.650	0.680	251,600	0.6665	1.49%
2025-08-27	0	0.670	0.670	0.680	0.670	0.670	43,225	28,811	0.6665	0.670	0.670	0.680	0.670	0.670	43,225	0.6665	0.00%
2025-08-26	0	0.670	0.660	0.690	0.670	0.680	86,000	57,600	0.6698	0.670	0.660	0.690	0.670	0.680	86,000	0.6698	1.52%
2025-08-25	0	0.660	0.660	0.680	0.660	0.740	424,200	286,498	0.6754	0.660	0.660	0.680	0.660	0.740	424,200	0.6754	-4.35%
2025-08-22	0	0.690	0.690	0.700	0.680	0.700	122,400	84,764	0.6925	0.690	0.690	0.700	0.680	0.700	122,400	0.6925	-1.43%
2025-08-21	0	0.700	0.700	0.720	-	-	2,000	1,340	0.6700	0.700	0.700	0.720	-	-	2,000	0.6700	1.45%
2025-08-20	0	0.690	0.690	0.720	0.680	0.680	7,200	4,800	0.6667	0.690	0.690	0.720	0.680	0.680	7,200	0.6667	-5.48%
2025-08-19	0	0.730	0.690	0.730	0.680	0.730	272,000	194,120	0.7137	0.730	0.690	0.730	0.680	0.730	272,000	0.7137	7.35%
2025-08-18	0	0.680	0.680	0.690	0.680	0.700	205,000	142,450	0.6949	0.680	0.680	0.690	0.680	0.700	205,000	0.6949	-4.23%
2025-08-15	0	0.710	0.710	0.720	0.700	0.710	148,000	104,200	0.7041	0.710	0.710	0.720	0.700	0.710	148,000	0.7041	-1.39%
2025-08-14	0	0.720	0.700	0.720	0.700	0.720	306,000	218,800	0.7150	0.720	0.700	0.720	0.700	0.720	306,000	0.7150	0.00%
2025-08-13	0	0.720	0.710	0.730	0.720	0.740	568,000	412,800	0.7268	0.720	0.710	0.730	0.720	0.740	568,000	0.7268	-2.70%
2025-08-12	0	0.740	0.720	0.750	0.730	0.740	147,800	107,914	0.7301	0.740	0.720	0.750	0.730	0.740	147,800	0.7301	-2.63%
2025-08-11	0	0.760	0.730	0.760	0.730	0.790	209,400	162,700	0.7770	0.760	0.730	0.760	0.730	0.790	209,400	0.7770	-2.56%
2025-08-08	0	0.780	0.740	0.780	0.720	0.780	168,000	124,760	0.7426	0.780	0.740	0.780	0.720	0.780	168,000	0.7426	5.41%
2025-08-07	0	0.740	0.730	0.810	0.730	0.820	140,200	104,668	0.7466	0.740	0.730	0.810	0.730	0.820	140,200	0.7466	-1.33%
2025-08-06	0	0.750	0.750	0.820	0.750	0.750	23,000	17,148	0.7456	0.750	0.750	0.820	0.750	0.750	23,000	0.7456	0.00%
2025-08-05	0	0.750	0.780	0.790	0.750	0.760	62,200	46,602	0.7492	0.750	0.780	0.790	0.750	0.760	62,200	0.7492	-5.06%
2025-08-04	0	0.790	0.740	0.830	-	-	0	0	-	0.790	0.740	0.830	-	-	0	-	0.00%
2025-08-01	0	0.790	0.750	0.840	0.740	0.790	216,400	164,180	0.7587	0.790	0.750	0.840	0.740	0.790	216,400	0.7587	-2.47%
2025-07-31	0	0.810	0.740	0.840	0.810	0.820	104,750	84,992	0.8114	0.810	0.740	0.840	0.810	0.820	104,750	0.8114	-3.57%
2025-07-30	0	0.840	0.840	0.860	0.820	0.840	160,600	132,260	0.8235	0.840	0.840	0.860	0.820	0.840	160,600	0.8235	0.00%
2025-07-29	0	0.840	0.840	0.860	0.820	0.870	219,471	183,391	0.8356	0.840	0.840	0.860	0.820	0.870	219,471	0.8356	2.44%
2025-07-28	0	0.820	0.810	0.860	0.810	0.860	235,600	198,444	0.8423	0.820	0.810	0.860	0.810	0.860	235,600	0.8423	-4.65%
2025-07-25	0	0.860	0.810	0.860	0.820	0.900	112,000	97,452	0.8701	0.860	0.810	0.860	0.820	0.900	112,000	0.8701	0.00%
2025-07-24	0	0.860	0.820	0.870	0.840	0.880	176,600	151,600	0.8584	0.860	0.820	0.870	0.840	0.880	176,600	0.8584	6.17%
2025-07-23	0	0.810	0.810	0.850	0.800	0.860	94,760	79,666	0.8407	0.810	0.810	0.850	0.800	0.860	94,760	0.8407	1.25%
2025-07-22	0	0.800	0.760	0.800	0.720	0.860	1,284,600	985,210	0.7669	0.800	0.760	0.800	0.720	0.860	1,284,600	0.7669	12.68%
2025-07-21	0	0.710	0.710	0.740	0.710	0.720	146,000	103,620	0.7097	0.710	0.710	0.740	0.710	0.720	146,000	0.7097	-1.39%
2025-07-18	0	0.720	0.720	0.730	0.700	0.730	660,800	476,842	0.7216	0.720	0.720	0.730	0.700	0.730	660,800	0.7216	-4.00%
2025-07-17	0	0.750	0.750	0.770	0.750	0.770	99,000	74,240	0.7499	0.750	0.750	0.770	0.750	0.770	99,000	0.7499	-1.32%
2025-07-16	0	0.760	0.730	0.760	0.760	0.810	113,200	88,170	0.7789	0.760	0.730	0.760	0.760	0.810	113,200	0.7789	0.00%
2025-07-15	0	0.760	0.730	0.760	0.680	0.780	812,800	599,214	0.7372	0.760	0.730	0.760	0.680	0.780	812,800	0.7372	1.33%
2025-07-14	0	0.750	0.750	0.810	0.720	0.810	137,200	106,154	0.7737	0.750	0.750	0.810	0.720	0.810	137,200	0.7737	-2.60%
2025-07-11	0	0.770	0.770	0.820	0.760	0.800	199,200	156,416	0.7852	0.770	0.770	0.820	0.760	0.800	199,200	0.7852	-1.28%
2025-07-10	0	0.780	0.730	0.780	0.730	0.780	128,000	98,172	0.7670	0.780	0.730	0.780	0.730	0.780	128,000	0.7670	6.85%
2025-07-09	0	0.730	0.730	0.780	0.720	0.780	542,075	402,991	0.7434	0.730	0.730	0.780	0.720	0.780	542,075	0.7434	1.39%
2025-07-08	0	0.720	0.710	0.720	0.710	0.800	762,600	559,102	0.7332	0.720	0.710	0.720	0.710	0.800	762,600	0.7332	-5.26%
2025-07-07	0	0.760	0.740	0.770	0.700	0.760	254,000	186,280	0.7334	0.760	0.740	0.770	0.700	0.760	254,000	0.7334	0.00%
2025-07-04	0	0.760	0.760	0.830	0.740	0.810	309,000	241,630	0.7820	0.760	0.760	0.830	0.740	0.810	309,000	0.7820	-5.00%
2025-07-03	0	0.800	0.800	0.850	0.800	0.820	254,000	204,440	0.8049	0.800	0.800	0.850	0.800	0.820	254,000	0.8049	-1.23%
2025-07-02	0	0.810	0.810	0.900	0.810	0.840	380,400	312,794	0.8223	0.810	0.810	0.900	0.810	0.840	380,400	0.8223	-2.41%
2025-06-30	0	0.830	0.830	0.920	0.830	0.850	118,800	100,072	0.8424	0.830	0.830	0.920	0.830	0.850	118,800	0.8424	-2.35%
2025-06-27	0	0.850	0.850	0.890	0.850	0.860	12,000	10,280	0.8567	0.850	0.850	0.890	0.850	0.860	12,000	0.8567	-2.30%
2025-06-26	0	0.870	0.870	0.880	0.860	0.890	286,000	250,230	0.8749	0.870	0.870	0.880	0.860	0.890	286,000	0.8749	-1.14%
2025-06-25	0	0.880	0.870	0.910	0.880	0.900	260,000	231,000	0.8885	0.880	0.870	0.910	0.880	0.900	260,000	0.8885	-2.22%
2025-06-24	0	0.900	0.900	0.930	0.890	0.900	163,600	147,026	0.8987	0.900	0.900	0.930	0.890	0.900	163,600	0.8987	0.00%
2025-06-23	0	0.900	0.900	0.920	0.900	0.920	92,000	83,120	0.9035	0.900	0.900	0.920	0.900	0.920	92,000	0.9035	0.00%
2025-06-20	0	0.900	0.890	0.950	0.900	0.900	32,000	28,800	0.9000	0.900	0.890	0.950	0.900	0.900	32,000	0.9000	-3.23%
2025-06-19	0	0.930	0.890	0.950	0.920	0.930	561,000	520,908	0.9285	0.930	0.890	0.950	0.920	0.930	561,000	0.9285	0.00%
2025-06-18	0	0.930	0.890	0.930	0.860	0.940	19,350	17,112	0.8843	0.930	0.890	0.930	0.860	0.940	19,350	0.8843	3.33%
2025-06-17	0	0.900	0.900	0.930	0.900	0.910	72,000	65,000	0.9028	0.900	0.900	0.930	0.900	0.910	72,000	0.9028	0.00%
2025-06-16	0	0.900	0.900	0.940	0.900	0.920	46,400	41,968	0.9045	0.900	0.900	0.940	0.900	0.920	46,400	0.9045	1.12%
2025-06-13	0	0.890	0.920	0.940	0.880	0.920	151,600	137,492	0.9069	0.890	0.920	0.940	0.880	0.920	151,600	0.9069	-1.11%
2025-06-12	0	0.900	0.900	0.910	0.890	0.900	178,375	159,877	0.8963	0.900	0.900	0.910	0.890	0.900	178,375	0.8963	0.00%
2025-06-11	0	0.900	0.900	0.950	0.890	0.950	542,400	503,952	0.9291	0.900	0.900	0.950	0.890	0.950	542,400	0.9291	-2.17%
2025-06-10	0	0.920	0.890	0.950	0.890	0.920	96,800	86,846	0.8972	0.920	0.890	0.950	0.890	0.920	96,800	0.8972	3.37%
2025-06-09	0	0.890	0.880	0.950	0.810	0.950	1,377,950	1,264,926	0.9180	0.890	0.880	0.950	0.810	0.950	1,377,950	0.9180	2.30%
2025-06-06	0	0.870	0.870	0.930	0.870	0.880	49,000	42,750	0.8724	0.870	0.870	0.930	0.870	0.880	49,000	0.8724	0.00%
2025-06-05	0	0.870	0.870	0.910	0.870	0.870	74,575	64,727	0.8679	0.870	0.870	0.910	0.870	0.870	74,575	0.8679	0.00%
2025-06-04	0	0.870	0.870	0.900	0.850	0.870	187,600	161,238	0.8595	0.870	0.870	0.900	0.850	0.870	187,600	0.8595	0.00%
2025-06-03	0	0.870	0.870	0.940	0.860	0.910	91,875	82,351	0.8963	0.870	0.870	0.940	0.860	0.910	91,875	0.8963	-3.33%
2025-06-02	0	0.900	0.870	0.920	0.800	0.900	656,400	561,692	0.8557	0.900	0.870	0.920	0.800	0.900	656,400	0.8557	3.45%
2025-05-30	0	0.870	0.860	0.880	0.870	0.880	46,800	40,644	0.8685	0.870	0.860	0.880	0.870	0.880	46,800	0.8685	-1.14%
2025-05-29	0	0.880	0.880	0.900	0.860	0.900	298,400	265,592	0.8901	0.880	0.880	0.900	0.860	0.900	298,400	0.8901	-1.12%
2025-05-28	0	0.890	0.890	0.900	0.860	0.910	394,800	350,736	0.8884	0.890	0.890	0.900	0.860	0.910	394,800	0.8884	1.14%
2025-05-27	0	0.880	0.880	0.930	0.860	0.890	51,400	45,026	0.8760	0.880	0.880	0.930	0.860	0.890	51,400	0.8760	-5.38%
2025-05-26	0	0.930	0.870	0.930	0.950	0.950	4,000	3,800	0.9500	0.930	0.870	0.930	0.950	0.950	4,000	0.9500	3.33%
2025-05-23	0	0.900	0.900	0.910	0.890	0.920	380,800	347,376	0.9122	0.900	0.900	0.910	0.890	0.920	380,800	0.9122	-2.17%
2025-05-22	0	0.920	0.920	0.940	0.900	0.900	76,800	68,976	0.8981	0.920	0.920	0.940	0.900	0.900	76,800	0.8981	-2.13%
2025-05-21	0	0.940	0.880	0.940	-	-	0	0	-	0.940	0.880	0.940	-	-	0	-	0.00%
2025-05-20	0	0.940	0.940	0.970	0.940	0.960	245,543	233,215	0.9498	0.940	0.940	0.970	0.940	0.960	245,543	0.9498	0.00%
2025-05-19	0	0.940	0.920	0.940	0.880	0.940	129,000	116,090	0.8999	0.940	0.920	0.940	0.880	0.940	129,000	0.8999	4.44%
2025-05-16	0	0.900	0.900	0.920	0.850	0.880	104,400	89,538	0.8576	0.900	0.900	0.920	0.850	0.880	104,400	0.8576	2.27%
2025-05-15	0	0.880	0.860	0.890	0.880	0.930	461,450	411,531	0.8918	0.880	0.860	0.890	0.880	0.930	461,450	0.8918	-2.22%
2025-05-14	0	0.900	0.900	0.920	0.900	0.940	194,100	177,457	0.9143	0.900	0.900	0.920	0.900	0.940	194,100	0.9143	-3.23%
2025-05-13	0	0.930	0.920	0.950	0.920	0.960	512,000	484,840	0.9470	0.930	0.920	0.950	0.920	0.960	512,000	0.9470	-2.11%
2025-05-12	0	0.950	0.930	0.950	0.920	0.960	362,000	338,070	0.9339	0.950	0.930	0.950	0.920	0.960	362,000	0.9339	0.00%
2025-05-09	0	0.950	0.930	0.950	0.920	0.950	206,400	191,926	0.9299	0.950	0.930	0.950	0.920	0.950	206,400	0.9299	1.06%
2025-05-08	0	0.940	0.940	0.950	0.920	0.980	163,000	155,438	0.9536	0.940	0.940	0.950	0.920	0.980	163,000	0.9536	1.08%
2025-05-07	0	0.930	0.920	0.930	0.920	0.960	256,000	239,610	0.9360	0.930	0.920	0.930	0.920	0.960	256,000	0.9360	-4.12%
2025-05-06	0	0.970	0.950	0.970	0.920	0.990	702,700	663,984	0.9449	0.970	0.950	0.970	0.920	0.990	702,700	0.9449	5.43%
2025-05-02	0	0.920	0.920	0.930	0.920	1.000	686,750	671,215	0.9774	0.920	0.920	0.930	0.920	1.000	686,750	0.9774	-10.68%
2025-04-30	0	1.030	1.010	1.030	1.000	1.060	506,850	519,200	1.0244	1.030	1.010	1.030	1.000	1.060	506,850	1.0244	0.98%
2025-04-29	0	1.020	1.020	1.050	0.970	1.100	893,200	912,890	1.0220	1.020	1.020	1.050	0.970	1.100	893,200	1.0220	-1.92%
2025-04-28	0	1.040	1.000	1.040	0.830	1.080	2,947,300	2,910,776	0.9876	1.040	1.000	1.040	0.830	1.080	2,947,300	0.9876	23.81%
2025-04-25	0	0.840	0.800	0.840	0.800	0.850	284,800	234,192	0.8223	0.840	0.800	0.840	0.800	0.850	284,800	0.8223	2.44%
2025-04-24	0	0.820	0.800	0.820	0.760	0.820	481,600	382,878	0.7950	0.820	0.800	0.820	0.760	0.820	481,600	0.7950	6.49%
2025-04-23	0	0.770	0.760	0.800	0.740	0.830	846,375	661,338	0.7814	0.770	0.760	0.800	0.740	0.830	846,375	0.7814	0.00%
2025-04-22	0	0.770	0.760	0.820	0.700	0.850	1,793,400	1,429,573	0.7971	0.770	0.760	0.820	0.700	0.850	1,793,400	0.7971	5.48%
2025-04-17	0	0.730	0.730	0.750	0.700	0.750	1,502,800	1,104,056	0.7347	0.730	0.730	0.750	0.700	0.750	1,502,800	0.7347	5.80%
2025-04-16	0	0.690	0.690	0.700	0.650	0.700	593,000	407,220	0.6867	0.690	0.690	0.700	0.650	0.700	593,000	0.6867	9.52%
2025-04-15	0	0.630	0.620	0.630	0.620	0.630	35,900	22,369	0.6231	0.630	0.620	0.630	0.620	0.630	35,900	0.6231	5.00%
2025-04-14	0	0.600	0.600	0.620	0.580	0.690	804,200	498,486	0.6199	0.600	0.600	0.620	0.580	0.690	804,200	0.6199	-14.29%
2025-04-11	0	0.700	0.700	0.710	0.690	0.730	502,000	355,300	0.7078	0.700	0.700	0.710	0.690	0.730	502,000	0.7078	4.48%
2025-04-10	0	0.670	0.660	0.690	0.660	0.720	575,800	393,654	0.6837	0.670	0.660	0.690	0.660	0.720	575,800	0.6837	-1.47%
2025-04-09	0	0.680	0.630	0.680	0.610	0.680	956,200	616,912	0.6452	0.680	0.630	0.680	0.610	0.680	956,200	0.6452	7.94%
2025-04-08	0	0.630	0.610	0.630	0.580	0.630	273,200	162,920	0.5963	0.630	0.610	0.630	0.580	0.630	273,200	0.5963	5.00%
2025-04-07	0	0.600	0.580	0.600	0.560	0.630	1,056,200	622,986	0.5898	0.600	0.580	0.600	0.560	0.630	1,056,200	0.5898	-4.76%
2025-04-03	0	0.630	0.600	0.630	0.600	0.660	413,800	255,014	0.6163	0.630	0.600	0.630	0.600	0.660	413,800	0.6163	5.00%
2025-04-02	0	0.600	0.580	0.600	0.590	0.670	1,177,000	720,990	0.6126	0.600	0.580	0.600	0.590	0.670	1,177,000	0.6126	-10.45%
2025-04-01	0	0.670	0.660	0.670	0.490	0.680	4,807,325	2,931,853	0.6099	0.670	0.660	0.670	0.490	0.680	4,807,325	0.6099	31.37%
2025-03-31	0	0.510	0.500	0.510	0.470	0.510	116,600	57,584	0.4939	0.510	0.500	0.510	0.470	0.510	116,600	0.4939	6.25%
2025-03-28	0	0.480	0.480	0.490	0.470	0.500	425,000	206,945	0.4869	0.480	0.480	0.490	0.470	0.500	425,000	0.4869	-4.00%
2025-03-27	0	0.500	0.500	0.510	0.500	0.510	21,200	10,760	0.5075	0.500	0.500	0.510	0.500	0.510	21,200	0.5075	-5.66%
2025-03-26	0	0.530	0.495	0.550	0.485	0.530	173,000	87,740	0.5072	0.530	0.495	0.550	0.485	0.530	173,000	0.5072	6.00%
2025-03-25	0	0.500	0.485	0.510	0.485	0.495	179,400	87,550	0.4880	0.500	0.485	0.510	0.485	0.495	179,400	0.4880	-1.96%
2025-03-24	0	0.510	0.490	0.520	0.500	0.510	88,000	44,320	0.5036	0.510	0.490	0.520	0.500	0.510	88,000	0.5036	0.00%
2025-03-21	0	0.510	0.490	0.520	0.490	0.510	117,765	58,470	0.4965	0.510	0.490	0.520	0.490	0.510	117,765	0.4965	0.00%
2025-03-20	0	0.510	0.500	0.530	0.500	0.520	344,100	176,528	0.5130	0.510	0.500	0.530	0.500	0.520	344,100	0.5130	0.00%
2025-03-19	0	0.510	0.490	0.530	0.485	0.530	640,575	327,617	0.5114	0.510	0.490	0.530	0.485	0.530	640,575	0.5114	0.00%
2025-03-18	0	0.510	0.510	0.540	0.510	0.530	321,896	165,458	0.5140	0.510	0.510	0.540	0.510	0.530	321,896	0.5140	0.00%
2025-03-17	0	0.510	0.510	0.540	0.510	0.540	101,900	52,331	0.5136	0.510	0.510	0.540	0.510	0.540	101,900	0.5136	-7.27%
2025-03-14	0	0.550	0.520	0.550	0.510	0.550	52,350	27,492	0.5252	0.550	0.520	0.550	0.510	0.550	52,350	0.5252	3.77%
2025-03-13	0	0.530	0.530	0.540	0.510	0.520	8,000	4,120	0.5150	0.530	0.530	0.540	0.510	0.520	8,000	0.5150	1.92%
2025-03-12	0	0.520	0.520	0.560	0.510	0.550	135,800	70,814	0.5215	0.520	0.520	0.560	0.510	0.550	135,800	0.5215	-3.70%
2025-03-11	0	0.540	0.510	0.540	0.510	0.560	459,400	248,642	0.5412	0.540	0.510	0.540	0.510	0.560	459,400	0.5412	-1.82%
2025-03-10	0	0.550	0.520	0.560	0.495	0.550	552,000	294,300	0.5332	0.550	0.520	0.560	0.495	0.550	552,000	0.5332	5.77%
2025-03-07	0	0.520	0.520	0.540	0.490	0.550	192,400	100,536	0.5225	0.520	0.520	0.540	0.490	0.550	192,400	0.5225	6.12%
2025-03-06	0	0.490	0.490	0.530	0.490	0.530	271,400	140,394	0.5173	0.490	0.490	0.530	0.490	0.530	271,400	0.5173	0.00%
2025-03-05	0	0.490	0.490	0.500	0.480	0.490	83,650	40,169	0.4802	0.490	0.490	0.500	0.480	0.490	83,650	0.4802	2.08%
2025-03-04	0	0.480	0.480	0.490	0.480	0.490	213,400	103,212	0.4837	0.480	0.480	0.490	0.480	0.490	213,400	0.4837	0.00%
2025-03-03	0	0.480	0.480	0.500	0.465	0.500	101,850	49,406	0.4851	0.480	0.480	0.500	0.465	0.500	101,850	0.4851	-4.00%
2025-02-28	0	0.500	0.500	0.520	0.500	0.500	9,000	4,470	0.4967	0.500	0.500	0.520	0.500	0.500	9,000	0.4967	-1.96%
2025-02-27	0	0.510	0.510	0.530	0.500	0.520	175,400	88,610	0.5052	0.510	0.510	0.530	0.500	0.520	175,400	0.5052	2.00%
2025-02-26	0	0.500	0.500	0.520	0.500	0.510	155,800	78,480	0.5037	0.500	0.500	0.520	0.500	0.510	155,800	0.5037	-1.96%
2025-02-25	0	0.510	0.500	0.520	0.500	0.510	116,000	58,480	0.5041	0.510	0.500	0.520	0.500	0.510	116,000	0.5041	-1.92%
2025-02-24	0	0.520	0.510	0.520	0.510	0.540	150,750	77,795	0.5161	0.520	0.510	0.520	0.510	0.540	150,750	0.5161	0.00%
2025-02-21	0	0.520	0.520	0.530	0.510	0.530	232,000	120,380	0.5189	0.520	0.520	0.530	0.510	0.530	232,000	0.5189	0.00%
2025-02-20	0	0.520	0.520	0.540	0.510	0.540	85,600	44,762	0.5229	0.520	0.520	0.540	0.510	0.540	85,600	0.5229	-3.70%
2025-02-19	0	0.540	0.540	0.560	0.520	0.540	143,000	75,860	0.5305	0.540	0.540	0.560	0.520	0.540	143,000	0.5305	0.00%
2025-02-18	0	0.540	0.540	0.550	0.520	0.560	148,400	79,284	0.5343	0.540	0.540	0.550	0.520	0.560	148,400	0.5343	3.85%
2025-02-17	0	0.520	0.540	0.560	0.510	0.550	131,000	68,524	0.5231	0.520	0.540	0.560	0.510	0.550	131,000	0.5231	-3.70%
2025-02-14	0	0.540	0.520	0.560	0.510	0.560	254,675	139,838	0.5491	0.540	0.520	0.560	0.510	0.560	254,675	0.5491	-1.82%
2025-02-13	0	0.550	0.520	0.550	0.550	0.550	4,400	2,400	0.5455	0.550	0.520	0.550	0.550	0.550	4,400	0.5455	-1.79%
2025-02-12	0	0.560	0.540	0.560	0.510	0.560	258,200	140,846	0.5455	0.560	0.540	0.560	0.510	0.560	258,200	0.5455	7.69%
2025-02-11	0	0.520	0.520	0.530	0.510	0.530	131,600	68,190	0.5182	0.520	0.520	0.530	0.510	0.530	131,600	0.5182	0.00%
2025-02-10	0	0.520	0.510	0.530	0.520	0.520	25,400	13,050	0.5138	0.520	0.510	0.530	0.520	0.520	25,400	0.5138	-1.89%
2025-02-07	0	0.530	0.510	0.560	0.510	0.540	97,000	51,230	0.5281	0.530	0.510	0.560	0.510	0.540	97,000	0.5281	-1.85%
2025-02-06	0	0.540	0.510	0.540	0.510	0.560	365,000	200,330	0.5488	0.540	0.510	0.540	0.510	0.560	365,000	0.5488	3.85%
2025-02-05	0	0.520	0.500	0.540	0.520	0.520	100,000	52,000	0.5200	0.520	0.500	0.540	0.520	0.520	100,000	0.5200	0.00%
2025-02-04	0	0.520	0.520	0.530	0.500	0.530	179,600	94,204	0.5245	0.520	0.520	0.530	0.500	0.530	179,600	0.5245	0.00%
2025-02-03	0	0.520	0.520	0.550	0.510	0.510	11,800	5,864	0.4969	0.520	0.520	0.550	0.510	0.510	11,800	0.4969	-3.70%
2025-01-28	0	0.540	0.500	0.560	0.510	0.560	63,800	34,598	0.5423	0.540	0.500	0.560	0.510	0.560	63,800	0.5423	1.89%
2025-01-27	0	0.530	0.530	0.540	0.510	0.530	92,000	47,605	0.5174	0.530	0.530	0.540	0.510	0.530	92,000	0.5174	0.00%
2025-01-24	0	0.530	0.520	0.540	0.520	0.540	124,800	65,447	0.5244	0.530	0.520	0.540	0.520	0.540	124,800	0.5244	6.00%
2025-01-23	0	0.500	0.500	0.530	0.495	0.500	99,800	49,804	0.4990	0.500	0.500	0.530	0.495	0.500	99,800	0.4990	-1.96%
2025-01-22	0	0.510	0.510	0.520	0.500	0.510	50,800	25,384	0.4997	0.510	0.510	0.520	0.500	0.510	50,800	0.4997	-1.92%
2025-01-21	0	0.520	0.500	0.520	0.490	0.540	360,500	181,605	0.5038	0.520	0.500	0.520	0.490	0.540	360,500	0.5038	5.05%
2025-01-20	0	0.495	0.490	0.495	0.500	0.540	933,000	479,786	0.5142	0.495	0.490	0.495	0.500	0.540	933,000	0.5142	6.45%
2025-01-17	0	0.465	0.465	0.480	0.460	0.480	174,100	82,212	0.4722	0.465	0.465	0.480	0.460	0.480	174,100	0.4722	4.49%
2025-01-16	0	0.445	0.445	0.465	0.440	0.470	380,000	173,620	0.4569	0.445	0.445	0.465	0.440	0.470	380,000	0.4569	2.30%
2025-01-15	0	0.435	0.440	0.460	0.420	0.460	557,000	242,985	0.4362	0.435	0.440	0.460	0.420	0.460	557,000	0.4362	-1.14%
2025-01-14	0	0.440	0.430	0.465	0.440	0.460	193,000	86,295	0.4471	0.440	0.430	0.465	0.440	0.460	193,000	0.4471	-6.38%
2025-01-13	0	0.470	0.430	0.475	-	-	0	0	-	0.470	0.430	0.475	-	-	0	-	0.00%
2025-01-10	0	0.470	0.455	0.470	0.460	0.470	242,200	113,125	0.4671	0.470	0.455	0.470	0.460	0.470	242,200	0.4671	-1.05%
2025-01-09	0	0.475	0.475	0.495	-	-	0	0	-	0.475	0.475	0.495	-	-	0	-	0.00%
2025-01-08	0	0.475	0.475	0.495	0.475	0.495	170,400	82,584	0.4846	0.475	0.475	0.495	0.475	0.495	170,400	0.4846	-1.04%
2025-01-07	0	0.480	0.480	0.500	-	-	0	0	-	0.480	0.480	0.500	-	-	0	-	1.05%
2025-01-06	0	0.475	0.475	0.500	0.475	0.500	69,350	33,774	0.4870	0.475	0.475	0.500	0.475	0.500	69,350	0.4870	-4.04%
2025-01-03	0	0.495	0.490	0.495	0.490	0.495	73,050	35,829	0.4905	0.495	0.490	0.495	0.490	0.495	73,050	0.4905	3.13%
2025-01-02	0	0.480	0.470	0.485	0.470	0.480	13,800	6,410	0.4645	0.480	0.470	0.485	0.470	0.480	13,800	0.4645	2.13%
2024-12-31	0	0.470	0.470	0.495	-	-	2,600	1,170	0.4500	0.470	0.470	0.495	-	-	2,600	0.4500	0.00%
2024-12-30	0	0.470	0.470	0.490	0.470	0.495	315,200	150,601	0.4778	0.470	0.470	0.490	0.470	0.495	315,200	0.4778	-5.05%
2024-12-27	0	0.495	0.495	0.500	0.470	0.495	79,200	38,548	0.4867	0.495	0.495	0.500	0.470	0.495	79,200	0.4867	5.32%
2024-12-24	0	0.470	0.465	0.490	-	-	0	0	-	0.470	0.465	0.490	-	-	0	-	0.00%
2024-12-23	0	0.470	0.470	0.495	0.470	0.470	5,800	2,690	0.4638	0.470	0.470	0.495	0.470	0.470	5,800	0.4638	-1.05%
2024-12-20	0	0.475	0.470	0.475	0.470	0.475	106,600	50,411	0.4729	0.475	0.470	0.475	0.470	0.475	106,600	0.4729	0.00%
2024-12-19	0	0.475	0.470	0.485	0.475	0.485	232,400	110,487	0.4754	0.475	0.470	0.485	0.475	0.485	232,400	0.4754	-1.04%
2024-12-18	0	0.480	0.480	0.500	0.480	0.480	20,800	9,968	0.4792	0.480	0.480	0.500	0.480	0.480	20,800	0.4792	-1.03%
2024-12-17	0	0.485	0.480	0.510	0.485	0.510	44,000	21,499	0.4886	0.485	0.480	0.510	0.485	0.510	44,000	0.4886	0.00%
2024-12-16	0	0.485	0.485	0.500	0.480	0.540	122,000	61,940	0.5077	0.485	0.485	0.500	0.480	0.540	122,000	0.5077	4.30%
2024-12-13	0	0.465	0.465	0.495	0.465	0.495	97,000	47,805	0.4928	0.465	0.465	0.495	0.465	0.495	97,000	0.4928	-5.10%
2024-12-12	0	0.490	0.475	0.490	0.490	0.490	5,450	2,628	0.4822	0.490	0.475	0.490	0.490	0.490	5,450	0.4822	0.00%
2024-12-11	0	0.490	0.490	0.510	0.490	0.490	49,000	23,990	0.4896	0.490	0.490	0.510	0.490	0.490	49,000	0.4896	0.00%
2024-12-10	0	0.490	0.490	0.500	0.480	0.500	60,300	29,458	0.4885	0.490	0.490	0.500	0.480	0.500	60,300	0.4885	-1.01%
2024-12-09	0	0.495	0.490	0.500	0.470	0.510	361,550	178,702	0.4943	0.495	0.490	0.500	0.470	0.510	361,550	0.4943	6.45%
2024-12-06	0	0.465	0.465	0.480	0.465	0.485	165,500	78,035	0.4715	0.465	0.465	0.480	0.465	0.485	165,500	0.4715	2.20%
2024-12-05	0	0.455	0.430	0.460	0.460	0.465	29,600	13,568	0.4584	0.455	0.430	0.460	0.460	0.465	29,600	0.4584	-1.09%
2024-12-04	0	0.460	0.460	0.480	0.460	0.470	148,400	68,430	0.4611	0.460	0.460	0.480	0.460	0.470	148,400	0.4611	-2.13%
2024-12-03	0	0.470	0.465	0.480	-	-	0	0	-	0.470	0.465	0.480	-	-	0	-	0.00%
2024-12-02	0	0.470	0.470	0.485	0.470	0.470	12,400	5,718	0.4611	0.470	0.470	0.485	0.470	0.470	12,400	0.4611	1.08%
2024-11-29	0	0.465	0.465	0.490	0.465	0.470	53,000	24,745	0.4669	0.465	0.465	0.490	0.465	0.470	53,000	0.4669	-1.06%
2024-11-28	0	0.470	0.470	0.490	0.470	0.470	82,000	38,480	0.4693	0.470	0.470	0.490	0.470	0.470	82,000	0.4693	-1.05%
2024-11-27	0	0.475	0.470	0.490	0.470	0.470	23,800	11,060	0.4647	0.475	0.470	0.490	0.470	0.470	23,800	0.4647	0.00%
2024-11-26	0	0.475	0.475	0.495	0.465	0.485	252,000	119,620	0.4747	0.475	0.475	0.495	0.465	0.485	252,000	0.4747	-2.06%
2024-11-25	0	0.485	0.485	0.495	0.485	0.490	159,494	77,320	0.4848	0.485	0.485	0.495	0.485	0.490	159,494	0.4848	1.04%
2024-11-22	0	0.480	0.480	0.490	0.480	0.500	417,200	202,464	0.4853	0.480	0.480	0.490	0.480	0.500	417,200	0.4853	-5.88%
2024-11-21	0	0.510	0.490	0.510	0.490	0.520	184,000	92,800	0.5043	0.510	0.490	0.510	0.490	0.520	184,000	0.5043	4.08%
2024-11-20	0	0.490	0.485	0.490	0.490	0.490	148,200	72,534	0.4894	0.490	0.485	0.490	0.490	0.490	148,200	0.4894	-1.01%
2024-11-19	0	0.495	0.495	0.510	0.495	0.495	152,000	75,190	0.4947	0.495	0.495	0.510	0.495	0.495	152,000	0.4947	1.02%
2024-11-18	0	0.490	0.490	0.510	0.490	0.495	148,000	72,612	0.4906	0.490	0.490	0.510	0.490	0.495	148,000	0.4906	-3.92%
2024-11-15	0	0.510	0.500	0.520	0.510	0.510	36,000	18,400	0.5111	0.510	0.500	0.520	0.510	0.510	36,000	0.5111	4.08%
2024-11-14	0	0.490	0.490	0.520	0.490	0.495	48,000	23,680	0.4933	0.490	0.490	0.520	0.490	0.495	48,000	0.4933	-1.01%
2024-11-13	0	0.495	0.495	0.510	0.490	0.500	284,000	140,680	0.4954	0.495	0.495	0.510	0.490	0.500	284,000	0.4954	-2.94%
2024-11-12	0	0.510	0.500	0.520	0.510	0.510	5,200	2,592	0.4985	0.510	0.500	0.520	0.510	0.510	5,200	0.4985	0.00%
2024-11-11	0	0.510	0.495	0.520	0.495	0.520	646,000	324,260	0.5020	0.510	0.495	0.520	0.495	0.520	646,000	0.5020	-1.92%
2024-11-08	0	0.520	0.500	0.520	0.500	0.520	51,400	25,942	0.5047	0.520	0.500	0.520	0.500	0.520	51,400	0.5047	0.00%
2024-11-07	0	0.520	0.510	0.520	0.490	0.530	330,800	167,784	0.5072	0.520	0.510	0.520	0.490	0.530	330,800	0.5072	1.96%
2024-11-06	0	0.510	0.510	0.530	0.510	0.530	42,569	21,964	0.5160	0.510	0.510	0.530	0.510	0.530	42,569	0.5160	-1.92%
2024-11-05	0	0.520	0.520	0.530	0.510	0.530	153,400	78,940	0.5146	0.520	0.520	0.530	0.510	0.530	153,400	0.5146	-1.89%
2024-11-04	0	0.530	0.510	0.530	0.530	0.530	17,800	9,411	0.5287	0.530	0.510	0.530	0.530	0.530	17,800	0.5287	0.00%
2024-11-01	0	0.530	0.540	0.550	0.530	0.530	15,800	8,220	0.5203	0.530	0.540	0.550	0.530	0.530	15,800	0.5203	0.00%
2024-10-31	0	0.530	0.530	0.560	0.530	0.550	46,000	25,160	0.5470	0.530	0.530	0.560	0.530	0.550	46,000	0.5470	-3.64%
2024-10-30	0	0.550	0.530	0.550	0.550	0.550	116,700	63,930	0.5478	0.550	0.530	0.550	0.550	0.550	116,700	0.5478	0.00%
2024-10-29	0	0.550	0.550	0.570	-	-	0	0	-	0.550	0.550	0.570	-	-	0	-	0.00%
2024-10-28	0	0.550	0.550	0.580	0.550	0.560	85,800	47,434	0.5528	0.550	0.550	0.580	0.550	0.560	85,800	0.5528	-1.79%
2024-10-25	0	0.560	0.560	0.570	0.550	0.570	121,800	68,676	0.5638	0.560	0.560	0.570	0.550	0.570	121,800	0.5638	-1.75%
2024-10-24	0	0.570	0.570	0.590	0.570	0.570	38,850	22,025	0.5669	0.570	0.570	0.590	0.570	0.570	38,850	0.5669	0.00%
2024-10-23	0	0.570	0.570	0.590	0.570	0.580	212,600	122,524	0.5763	0.570	0.570	0.590	0.570	0.580	212,600	0.5763	-3.39%
2024-10-22	0	0.590	0.570	0.590	0.570	0.590	146,400	85,668	0.5852	0.590	0.570	0.590	0.570	0.590	146,400	0.5852	3.51%
2024-10-21	0	0.570	0.570	0.580	0.560	0.580	237,600	136,128	0.5729	0.570	0.570	0.580	0.560	0.580	237,600	0.5729	-1.72%
2024-10-18	0	0.580	0.570	0.590	0.580	0.610	98,000	58,050	0.5923	0.580	0.570	0.590	0.580	0.610	98,000	0.5923	0.00%
2024-10-17	0	0.580	0.580	0.600	0.580	0.580	32,200	18,670	0.5798	0.580	0.580	0.600	0.580	0.580	32,200	0.5798	0.00%
2024-10-16	0	0.580	0.580	0.600	0.580	0.610	179,600	108,020	0.6014	0.580	0.580	0.600	0.580	0.610	179,600	0.6014	-3.33%
2024-10-15	0	0.600	0.590	0.610	0.590	0.630	195,400	119,712	0.6127	0.600	0.590	0.610	0.590	0.630	195,400	0.6127	1.69%
2024-10-14	0	0.590	0.590	0.620	0.590	0.610	508,400	307,498	0.6048	0.590	0.590	0.620	0.590	0.610	508,400	0.6048	-3.28%
2024-10-10	0	0.610	0.600	0.620	0.600	0.620	124,200	75,492	0.6078	0.610	0.600	0.620	0.600	0.620	124,200	0.6078	-3.17%
2024-10-09	0	0.630	0.610	0.630	0.610	0.650	548,000	343,628	0.6271	0.630	0.610	0.630	0.610	0.650	548,000	0.6271	3.28%
2024-10-08	0	0.610	0.600	0.620	0.600	0.700	582,800	377,156	0.6471	0.610	0.600	0.620	0.600	0.700	582,800	0.6471	-12.86%
2024-10-07	0	0.700	0.690	0.700	0.670	0.740	1,496,400	1,047,482	0.7000	0.700	0.690	0.700	0.670	0.740	1,496,400	0.7000	4.48%
2024-10-04	0	0.670	0.680	0.690	0.620	0.680	1,552,800	1,019,104	0.6563	0.670	0.680	0.690	0.620	0.680	1,552,800	0.6563	4.69%
2024-10-03	0	0.640	0.640	0.670	0.610	0.690	485,600	315,280	0.6493	0.640	0.640	0.670	0.610	0.690	485,600	0.6493	-7.25%
2024-10-02	0	0.690	0.670	0.690	0.600	0.760	2,002,800	1,399,114	0.6986	0.690	0.670	0.690	0.600	0.760	2,002,800	0.6986	15.00%
2024-09-30	0	0.600	0.600	0.610	0.580	0.620	639,300	385,162	0.6025	0.600	0.600	0.610	0.580	0.620	639,300	0.6025	0.00%
2024-09-27	0	0.600	0.590	0.600	0.550	0.630	624,861	369,730	0.5917	0.600	0.590	0.600	0.550	0.630	624,861	0.5917	9.09%
2024-09-26	0	0.550	0.550	0.590	0.550	0.590	555,600	311,834	0.5613	0.550	0.550	0.590	0.550	0.590	555,600	0.5613	-6.78%
2024-09-25	0	0.590	0.570	0.620	0.570	0.600	302,200	178,654	0.5912	0.590	0.570	0.620	0.570	0.600	302,200	0.5912	0.00%
2024-09-24	0	0.590	0.570	0.600	0.570	0.590	19,400	11,000	0.5670	0.590	0.570	0.600	0.570	0.590	19,400	0.5670	0.00%
2024-09-23	0	0.590	0.590	0.620	0.590	0.600	253,000	151,440	0.5986	0.590	0.590	0.620	0.590	0.600	253,000	0.5986	3.51%
2024-09-20	0	0.570	0.560	0.600	0.560	0.600	870,800	514,700	0.5911	0.570	0.560	0.600	0.560	0.600	870,800	0.5911	-3.39%
2024-09-19	0	0.590	0.570	0.600	0.540	0.590	531,600	304,354	0.5725	0.590	0.570	0.600	0.540	0.590	531,600	0.5725	3.51%
2024-09-17	0	0.570	0.560	0.570	-	-	0	0	-	0.570	0.560	0.570	-	-	0	-	-1.72%
2024-09-16	0	0.580	0.560	0.620	0.540	0.590	264,600	151,506	0.5726	0.580	0.560	0.620	0.540	0.590	264,600	0.5726	0.00%
2024-09-13	0	0.580	0.570	0.600	0.570	0.630	173,000	106,660	0.6165	0.580	0.570	0.600	0.570	0.630	173,000	0.6165	-3.33%
2024-09-12	0	0.600	0.600	0.630	0.570	0.600	200,730	118,178	0.5887	0.600	0.600	0.630	0.570	0.600	200,730	0.5887	1.69%
2024-09-11	0	0.590	0.570	0.600	0.560	0.590	159,200	92,824	0.5831	0.590	0.570	0.600	0.560	0.590	159,200	0.5831	0.00%
2024-09-10	0	0.590	0.560	0.600	0.530	0.600	229,900	132,130	0.5747	0.590	0.560	0.600	0.530	0.600	229,900	0.5747	5.36%
2024-09-09	0	0.560	0.540	0.580	0.540	0.560	220,000	121,880	0.5540	0.560	0.540	0.580	0.540	0.560	220,000	0.5540	0.00%
2024-09-05	0	0.560	0.530	0.620	0.530	0.560	188,600	103,038	0.5463	0.560	0.530	0.620	0.530	0.560	188,600	0.5463	0.00%
2024-09-04	0	0.560	0.530	0.620	0.520	0.560	276,200	146,892	0.5318	0.560	0.530	0.620	0.520	0.560	276,200	0.5318	0.00%
2024-09-03	0	0.560	0.560	0.580	0.500	0.560	313,000	169,720	0.5422	0.560	0.560	0.580	0.500	0.560	313,000	0.5422	1.82%
2024-09-02	0	0.550	0.530	0.580	0.500	0.550	78,600	42,454	0.5401	0.550	0.530	0.580	0.500	0.550	78,600	0.5401	0.00%
2024-08-30	0	0.550	0.520	0.550	0.520	0.550	300,000	160,120	0.5337	0.550	0.520	0.550	0.520	0.550	300,000	0.5337	0.00%
2024-08-29	0	0.550	0.530	0.580	0.550	0.550	12,000	6,720	0.5600	0.550	0.530	0.580	0.550	0.550	12,000	0.5600	0.00%
2024-08-28	0	0.550	0.510	0.550	0.550	0.580	36,000	20,040	0.5567	0.550	0.510	0.550	0.550	0.580	36,000	0.5567	-1.79%
2024-08-27	0	0.560	0.560	0.580	0.550	0.550	16,000	8,800	0.5500	0.560	0.560	0.580	0.550	0.550	16,000	0.5500	1.82%
2024-08-26	0	0.550	0.550	0.630	0.550	0.620	64,400	35,410	0.5498	0.550	0.550	0.630	0.550	0.620	64,400	0.5498	-3.51%
2024-08-23	0	0.570	0.540	0.570	0.540	0.570	439,400	244,328	0.5560	0.570	0.540	0.570	0.540	0.570	439,400	0.5560	7.55%
2024-08-22	0	0.530	0.520	0.530	0.530	0.630	93,600	52,436	0.5602	0.530	0.520	0.530	0.530	0.630	93,600	0.5602	-8.62%
2024-08-21	0	0.580	0.560	0.600	0.580	0.580	4,000	2,320	0.5800	0.580	0.560	0.600	0.580	0.580	4,000	0.5800	-4.92%
2024-08-20	0	0.610	0.520	0.610	0.610	0.610	46,200	28,116	0.6086	0.610	0.520	0.610	0.610	0.610	46,200	0.6086	0.00%
2024-08-19	0	0.610	0.570	0.620	0.610	0.610	8,000	4,880	0.6100	0.610	0.570	0.620	0.610	0.610	8,000	0.6100	10.91%
2024-08-16	0	0.550	0.490	0.600	-	-	1,000	475	0.4750	0.550	0.490	0.600	-	-	1,000	0.4750	0.00%
2024-08-15	0	0.550	0.540	0.560	0.540	0.550	18,000	9,800	0.5444	0.550	0.540	0.560	0.540	0.550	18,000	0.5444	-1.79%
2024-08-14	0	0.560	0.530	0.560	0.550	0.570	90,000	50,070	0.5563	0.560	0.530	0.560	0.550	0.570	90,000	0.5563	-5.08%
2024-08-13	0	0.590	0.590	0.630	0.580	0.590	116,000	67,360	0.5807	0.590	0.590	0.630	0.580	0.590	116,000	0.5807	-1.67%
2024-08-12	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2024-08-09	0	0.600	0.600	0.620	0.590	0.620	65,200	39,124	0.6001	0.600	0.600	0.620	0.590	0.620	65,200	0.6001	-6.25%
2024-08-08	0	0.640	0.590	0.640	0.600	0.760	401,200	276,978	0.6904	0.640	0.590	0.640	0.600	0.760	401,200	0.6904	-3.03%
2024-08-07	1	-	-	-	-	-	0	0	-	0.660	-	-	-	-	0	-	0.00%
2024-08-06	1	-	-	-	-	-	0	0	-	0.660	-	-	-	-	0	-	0.00%
2024-08-05	1	-	-	-	-	-	0	0	-	0.660	-	-	-	-	0	-	0.00%
2024-08-02	1	-	-	-	-	-	0	0	-	0.660	-	-	-	-	0	-	0.00%
2024-08-01	1	-	-	-	-	-	0	0	-	0.660	-	-	-	-	0	-	0.00%
2024-07-31	1	-	-	-	-	-	0	0	-	0.660	-	-	-	-	0	-	0.00%
2024-07-30	1	-	-	-	-	-	0	0	-	0.660	-	-	-	-	0	-	0.00%
2024-07-29	1	-	-	-	-	-	0	0	-	0.660	-	-	-	-	0	-	0.00%
2024-07-26	0	0.660	0.650	0.680	0.610	0.650	40,000	25,240	0.6310	0.660	0.650	0.680	0.610	0.650	40,000	0.6310	4.76%
2024-07-25	0	0.630	0.620	0.680	0.630	0.680	60,600	39,400	0.6502	0.630	0.620	0.680	0.630	0.680	60,600	0.6502	0.00%
2024-07-24	0	0.630	0.600	0.640	0.630	0.640	35,530	22,319	0.6282	0.630	0.600	0.640	0.630	0.640	35,530	0.6282	0.00%
2024-07-23	0	0.630	0.630	0.660	0.630	0.670	107,800	71,052	0.6591	0.630	0.630	0.660	0.630	0.670	107,800	0.6591	-4.55%
2024-07-22	0	0.660	0.640	0.660	0.660	0.690	31,600	20,888	0.6610	0.660	0.640	0.660	0.660	0.690	31,600	0.6610	-4.35%
2024-07-19	0	0.690	0.640	0.690	0.660	0.690	78,200	52,964	0.6773	0.690	0.640	0.690	0.660	0.690	78,200	0.6773	6.15%
2024-07-18	0	0.650	0.600	0.660	0.590	0.650	321,000	203,794	0.6349	0.650	0.600	0.660	0.590	0.650	321,000	0.6349	8.33%
2024-07-17	0	0.600	0.590	0.640	0.600	0.600	69,400	41,408	0.5967	0.600	0.590	0.640	0.600	0.600	69,400	0.5967	-1.64%
2024-07-16	0	0.610	0.610	0.620	0.580	0.620	176,000	105,720	0.6007	0.610	0.610	0.620	0.580	0.620	176,000	0.6007	-1.61%
2024-07-15	0	0.620	0.600	0.630	0.600	0.620	61,200	37,400	0.6111	0.620	0.600	0.630	0.600	0.620	61,200	0.6111	0.00%
2024-07-12	0	0.620	0.600	0.640	0.590	0.650	206,400	128,232	0.6213	0.620	0.600	0.640	0.590	0.650	206,400	0.6213	0.00%
2024-07-11	0	0.620	0.600	0.630	0.600	0.630	252,800	156,936	0.6208	0.620	0.600	0.630	0.600	0.630	252,800	0.6208	3.33%
2024-07-10	0	0.600	0.600	0.620	0.590	0.640	92,000	56,188	0.6107	0.600	0.600	0.620	0.590	0.640	92,000	0.6107	3.45%
2024-07-09	0	0.580	0.580	0.620	0.580	0.600	595,000	355,580	0.5976	0.580	0.580	0.620	0.580	0.600	595,000	0.5976	0.00%
2024-07-08	0	0.580	0.570	0.600	0.570	0.630	75,200	45,744	0.6083	0.580	0.570	0.600	0.570	0.630	75,200	0.6083	-3.33%
2024-07-05	0	0.600	0.590	0.610	0.580	0.600	148,000	87,680	0.5924	0.600	0.590	0.610	0.580	0.600	148,000	0.5924	-3.23%
2024-07-04	0	0.620	0.620	0.640	0.620	0.630	72,000	45,200	0.6278	0.620	0.620	0.640	0.620	0.630	72,000	0.6278	-3.12%
2024-07-03	0	0.640	0.630	0.640	0.630	0.670	96,527	62,371	0.6462	0.640	0.630	0.640	0.630	0.670	96,527	0.6462	-4.48%
2024-07-02	0	0.670	0.670	0.690	0.650	0.700	260,000	177,400	0.6823	0.670	0.670	0.690	0.650	0.700	260,000	0.6823	-6.94%
2024-06-28	0	0.720	0.680	0.750	0.680	0.720	85,000	58,560	0.6889	0.720	0.680	0.750	0.680	0.720	85,000	0.6889	0.00%
2024-06-27	0	0.720	0.700	0.730	0.690	0.770	289,200	203,440	0.7035	0.720	0.700	0.730	0.690	0.770	289,200	0.7035	-1.37%
2024-06-26	0	0.730	0.710	0.740	0.650	0.750	1,281,000	917,278	0.7161	0.730	0.710	0.740	0.650	0.750	1,281,000	0.7161	10.61%
2024-06-25	0	0.660	0.640	0.660	0.630	0.680	76,020	50,272	0.6613	0.660	0.640	0.660	0.630	0.680	76,020	0.6613	-1.49%
2024-06-24	0	0.670	0.630	0.670	0.600	0.680	145,600	89,944	0.6177	0.670	0.630	0.670	0.600	0.680	145,600	0.6177	3.08%
2024-06-21	0	0.650	0.650	0.670	0.620	0.700	1,221,200	843,078	0.6904	0.650	0.650	0.670	0.620	0.700	1,221,200	0.6904	3.17%
2024-06-20	0	0.630	0.600	0.630	0.610	0.640	212,000	132,680	0.6258	0.630	0.600	0.630	0.610	0.640	212,000	0.6258	-1.56%
2024-06-19	0	0.640	0.620	0.640	0.610	0.640	181,800	113,510	0.6244	0.640	0.620	0.640	0.610	0.640	181,800	0.6244	1.59%
2024-06-18	0	0.630	0.580	0.640	0.630	0.680	110,000	71,000	0.6455	0.630	0.580	0.640	0.630	0.680	110,000	0.6455	-4.55%
2024-06-17	0	0.660	0.640	0.660	0.640	0.680	142,600	93,018	0.6523	0.660	0.640	0.660	0.640	0.680	142,600	0.6523	-2.94%
2024-06-14	0	0.680	0.670	0.700	0.640	0.720	124,200	83,206	0.6699	0.680	0.670	0.700	0.640	0.720	124,200	0.6699	3.03%
2024-06-13	0	0.660	0.640	0.660	0.630	0.680	193,800	127,888	0.6599	0.660	0.640	0.660	0.630	0.680	193,800	0.6599	0.00%
2024-06-12	0	0.660	0.660	0.700	0.610	0.660	110,400	71,662	0.6491	0.660	0.660	0.700	0.610	0.660	110,400	0.6491	0.00%
2024-06-11	0	0.660	0.630	0.660	0.660	0.690	90,400	61,360	0.6788	0.660	0.630	0.660	0.660	0.690	90,400	0.6788	-4.35%
2024-06-07	0	0.690	0.680	0.700	0.670	0.700	291,000	199,314	0.6849	0.690	0.680	0.700	0.670	0.700	291,000	0.6849	1.47%
2024-06-06	0	0.680	0.680	0.700	0.670	0.750	284,600	200,556	0.7047	0.680	0.680	0.700	0.670	0.750	284,600	0.7047	-6.85%
2024-06-05	0	0.730	0.710	0.730	0.660	0.730	1,023,199	715,603	0.6994	0.730	0.710	0.730	0.660	0.730	1,023,199	0.6994	10.61%
2024-06-04	0	0.660	0.590	0.660	0.610	0.660	148,200	93,116	0.6283	0.660	0.590	0.660	0.610	0.660	148,200	0.6283	3.13%
2024-06-03	0	0.640	0.600	0.640	0.570	0.720	851,600	540,344	0.6345	0.640	0.600	0.640	0.570	0.720	851,600	0.6345	10.34%
2024-05-31	0	0.580	0.550	0.600	0.530	0.600	349,800	199,016	0.5689	0.580	0.550	0.600	0.530	0.600	349,800	0.5689	0.00%
2024-05-30	0	0.580	0.530	0.580	0.550	0.580	169,200	95,972	0.5672	0.580	0.530	0.580	0.550	0.580	169,200	0.5672	3.57%
2024-05-29	0	0.560	0.530	0.570	0.540	0.580	95,000	52,660	0.5543	0.560	0.530	0.570	0.540	0.580	95,000	0.5543	-5.08%
2024-05-28	0	0.590	0.550	0.600	0.550	0.600	358,600	209,094	0.5831	0.590	0.550	0.600	0.550	0.600	358,600	0.5831	7.27%
2024-05-27	0	0.550	0.550	0.560	0.500	0.550	803,000	416,831	0.5191	0.550	0.550	0.560	0.500	0.550	803,000	0.5191	3.77%
2024-05-24	0	0.530	0.500	0.540	0.510	0.560	391,000	205,960	0.5268	0.530	0.500	0.540	0.510	0.560	391,000	0.5268	-5.36%
2024-05-23	0	0.560	0.540	0.560	0.540	0.570	351,800	193,690	0.5506	0.560	0.540	0.560	0.540	0.570	351,800	0.5506	-1.75%
2024-05-22	0	0.570	0.550	0.580	0.560	0.580	200,400	114,888	0.5733	0.570	0.550	0.580	0.560	0.580	200,400	0.5733	3.64%
2024-05-21	0	0.550	0.550	0.600	0.540	0.620	322,200	182,842	0.5675	0.550	0.550	0.600	0.540	0.620	322,200	0.5675	-5.17%
2024-05-20	0	0.580	0.560	0.590	0.540	0.620	961,673	563,527	0.5860	0.580	0.560	0.590	0.540	0.620	961,673	0.5860	1.75%
2024-05-17	0	0.570	0.560	0.570	0.520	0.600	1,100,600	625,722	0.5685	0.570	0.560	0.570	0.520	0.600	1,100,600	0.5685	1.79%
2024-05-16	0	0.560	0.540	0.560	0.485	0.580	2,421,000	1,271,132	0.5250	0.560	0.540	0.560	0.485	0.580	2,421,000	0.5250	12.00%
2024-05-14	0	0.500	0.485	0.500	0.485	0.510	189,000	94,345	0.4992	0.500	0.485	0.500	0.485	0.510	189,000	0.4992	0.00%
2024-05-13	0	0.500	0.490	0.500	0.480	0.510	161,200	78,182	0.4850	0.500	0.490	0.500	0.480	0.510	161,200	0.4850	0.00%
2024-05-10	0	0.500	0.495	0.510	0.480	0.520	89,600	44,456	0.4962	0.500	0.495	0.510	0.480	0.520	89,600	0.4962	1.01%
2024-05-09	0	0.495	0.480	0.490	0.480	0.495	92,400	45,144	0.4886	0.495	0.480	0.490	0.480	0.495	92,400	0.4886	0.00%
2024-05-08	0	0.495	0.450	0.495	0.475	0.510	150,800	73,426	0.4869	0.495	0.450	0.495	0.475	0.510	150,800	0.4869	1.02%
2024-05-07	0	0.490	0.490	0.520	0.490	0.530	105,800	53,592	0.5065	0.490	0.490	0.520	0.490	0.530	105,800	0.5065	-3.92%
2024-05-06	0	0.510	0.495	0.520	0.485	0.530	277,400	138,685	0.4999	0.510	0.495	0.520	0.485	0.530	277,400	0.4999	0.00%
2024-05-03	0	0.510	0.490	0.510	0.485	0.510	109,600	54,726	0.4993	0.510	0.490	0.510	0.485	0.510	109,600	0.4993	0.00%
2024-05-02	0	0.510	0.500	0.510	0.490	0.510	100,800	50,145	0.4975	0.510	0.500	0.510	0.490	0.510	100,800	0.4975	-1.92%
2024-04-30	0	0.520	0.510	0.520	0.480	0.540	132,100	66,906	0.5065	0.520	0.510	0.520	0.480	0.540	132,100	0.5065	-1.89%
2024-04-29	0	0.530	0.510	0.530	0.475	0.550	797,800	403,736	0.5061	0.530	0.510	0.530	0.475	0.550	797,800	0.5061	9.28%
2024-04-26	0	0.485	0.480	0.490	0.475	0.495	250,600	120,716	0.4817	0.485	0.480	0.490	0.475	0.495	250,600	0.4817	-1.02%
2024-04-25	0	0.490	0.490	0.495	0.480	0.500	90,600	44,154	0.4874	0.490	0.490	0.495	0.480	0.500	90,600	0.4874	0.00%
2024-04-24	0	0.490	0.465	0.500	0.480	0.495	69,600	33,210	0.4772	0.490	0.465	0.500	0.480	0.495	69,600	0.4772	0.00%
2024-04-23	0	0.490	0.465	0.490	-	-	1,400	630	0.4500	0.490	0.465	0.490	-	-	1,400	0.4500	0.00%
2024-04-22	0	0.490	0.485	0.495	0.480	0.495	124,000	60,319	0.4864	0.490	0.485	0.495	0.480	0.495	124,000	0.4864	2.08%
2024-04-19	0	0.480	0.465	0.480	0.465	0.485	130,200	60,950	0.4681	0.480	0.465	0.480	0.465	0.485	130,200	0.4681	-2.04%
2024-04-18	0	0.490	0.470	0.495	0.475	0.500	104,000	50,340	0.4840	0.490	0.470	0.495	0.475	0.500	104,000	0.4840	0.00%
2024-04-17	0	0.490	0.470	0.490	0.475	0.490	24,800	11,600	0.4677	0.490	0.470	0.490	0.475	0.490	24,800	0.4677	0.00%
2024-04-16	0	0.490	0.470	0.490	0.475	0.495	125,400	60,851	0.4853	0.490	0.470	0.490	0.475	0.495	125,400	0.4853	-2.00%
2024-04-15	0	0.500	0.480	0.510	0.450	0.510	371,000	183,440	0.4944	0.500	0.480	0.510	0.450	0.510	371,000	0.4944	-1.96%
2024-04-12	0	0.510	0.495	0.510	0.500	0.600	490,000	254,510	0.5194	0.510	0.495	0.510	0.500	0.600	490,000	0.5194	-3.77%
2024-04-11	0	0.530	0.510	0.530	0.540	0.540	16,000	8,640	0.5400	0.530	0.510	0.530	0.540	0.540	16,000	0.5400	0.00%
2024-04-10	0	0.530	0.510	0.530	0.500	0.540	278,800	143,756	0.5156	0.530	0.510	0.530	0.500	0.540	278,800	0.5156	0.00%
2024-04-09	0	0.530	0.510	0.530	0.510	0.550	201,375	104,345	0.5182	0.530	0.510	0.530	0.510	0.550	201,375	0.5182	-3.64%
2024-04-08	0	0.550	0.520	0.550	0.520	0.550	53,200	28,851	0.5423	0.550	0.520	0.550	0.520	0.550	53,200	0.5423	1.85%
2024-04-05	0	0.540	0.530	0.540	0.510	0.540	69,350	36,266	0.5229	0.540	0.530	0.540	0.510	0.540	69,350	0.5229	3.85%
2024-04-03	0	0.520	0.500	0.520	0.500	0.550	158,800	81,500	0.5132	0.520	0.500	0.520	0.500	0.550	158,800	0.5132	-3.70%
2024-04-02	0	0.540	0.520	0.550	0.500	0.540	209,000	109,424	0.5236	0.540	0.520	0.550	0.500	0.540	209,000	0.5236	5.88%
2024-03-28	0	0.510	0.500	0.530	0.500	0.520	212,800	107,456	0.5050	0.510	0.500	0.530	0.500	0.520	212,800	0.5050	-3.77%
2024-03-27	0	0.530	0.520	0.540	0.500	0.530	141,800	73,162	0.5160	0.530	0.520	0.540	0.500	0.530	141,800	0.5160	1.92%
2024-03-26	0	0.520	0.510	0.530	0.510	0.540	274,000	142,340	0.5195	0.520	0.510	0.530	0.510	0.540	274,000	0.5195	-5.45%
2024-03-25	0	0.550	0.530	0.540	0.530	0.550	172,000	92,800	0.5395	0.550	0.530	0.540	0.530	0.550	172,000	0.5395	0.00%
2024-03-22	0	0.550	0.550	0.570	0.550	0.580	192,175	107,691	0.5604	0.550	0.550	0.570	0.550	0.580	192,175	0.5604	-3.51%
2024-03-21	0	0.570	0.550	0.560	0.540	0.590	835,544	468,781	0.5610	0.570	0.550	0.560	0.540	0.590	835,544	0.5610	-6.56%
2024-03-20	0	0.610	0.610	0.620	0.590	0.640	422,902	263,868	0.6239	0.610	0.610	0.620	0.590	0.640	422,902	0.6239	-3.17%
2024-03-19	0	0.630	0.600	0.630	0.600	0.680	1,036,400	667,800	0.6443	0.630	0.600	0.630	0.600	0.680	1,036,400	0.6443	0.00%
2024-03-18	0	0.630	0.610	0.640	0.530	0.660	2,245,800	1,375,626	0.6125	0.630	0.610	0.640	0.530	0.660	2,245,800	0.6125	23.53%
2024-03-15	0	0.510	0.500	0.510	0.510	0.540	679,498	349,511	0.5144	0.510	0.500	0.510	0.510	0.540	679,498	0.5144	-7.27%
2024-03-14	0	0.550	0.540	0.560	0.530	0.550	28,800	15,494	0.5380	0.550	0.540	0.560	0.530	0.550	28,800	0.5380	0.00%
2024-03-13	0	0.550	0.530	0.550	0.530	0.550	141,000	75,820	0.5377	0.550	0.530	0.550	0.530	0.550	141,000	0.5377	0.00%
2024-03-12	0	0.550	0.550	0.560	0.520	0.550	91,582	49,144	0.5366	0.550	0.550	0.560	0.520	0.550	91,582	0.5366	0.00%
2024-03-11	0	0.550	0.530	0.550	0.550	0.560	124,000	68,440	0.5519	0.550	0.530	0.550	0.550	0.560	124,000	0.5519	0.00%
2024-03-08	0	0.550	0.540	0.560	0.540	0.550	38,000	20,336	0.5352	0.550	0.540	0.560	0.540	0.550	38,000	0.5352	-1.79%
2024-03-07	0	0.560	0.540	0.560	0.540	0.560	143,600	78,806	0.5488	0.560	0.540	0.560	0.540	0.560	143,600	0.5488	3.70%
2024-03-06	0	0.540	0.530	0.540	0.540	0.550	52,200	28,540	0.5467	0.540	0.530	0.540	0.540	0.550	52,200	0.5467	-1.82%
2024-03-05	0	0.550	0.530	0.550	0.540	0.550	43,800	23,740	0.5420	0.550	0.530	0.550	0.540	0.550	43,800	0.5420	0.00%
2024-03-04	0	0.550	0.530	0.550	0.530	0.550	96,400	51,912	0.5385	0.550	0.530	0.550	0.530	0.550	96,400	0.5385	1.85%
2024-03-01	0	0.540	0.530	0.540	0.530	0.540	24,400	12,866	0.5273	0.540	0.530	0.540	0.530	0.540	24,400	0.5273	-1.82%
2024-02-29	0	0.550	0.520	0.550	0.520	0.550	149,000	79,560	0.5340	0.550	0.520	0.550	0.520	0.550	149,000	0.5340	0.00%
2024-02-28	0	0.550	0.540	0.560	0.540	0.570	496,000	274,034	0.5525	0.550	0.540	0.560	0.540	0.570	496,000	0.5525	0.00%
2024-02-27	0	0.550	0.540	0.550	0.540	0.550	95,600	52,124	0.5452	0.550	0.540	0.550	0.540	0.550	95,600	0.5452	-1.79%
2024-02-26	0	0.560	0.540	0.560	0.540	0.560	52,000	28,680	0.5515	0.560	0.540	0.560	0.540	0.560	52,000	0.5515	3.70%
2024-02-23	0	0.540	0.530	0.560	0.530	0.570	170,400	94,032	0.5518	0.540	0.530	0.560	0.530	0.570	170,400	0.5518	-1.82%
2024-02-22	0	0.550	0.540	0.560	0.550	0.570	38,550	21,486	0.5574	0.550	0.540	0.560	0.550	0.570	38,550	0.5574	-3.51%
2024-02-21	0	0.570	0.550	0.570	0.550	0.570	122,400	68,280	0.5578	0.570	0.550	0.570	0.550	0.570	122,400	0.5578	3.64%
2024-02-20	0	0.550	0.540	0.580	0.530	0.580	376,600	207,994	0.5523	0.550	0.540	0.580	0.530	0.580	376,600	0.5523	1.85%
2024-02-19	0	0.540	0.510	0.550	0.510	0.550	28,000	15,000	0.5357	0.540	0.510	0.550	0.510	0.550	28,000	0.5357	0.00%
2024-02-16	0	0.540	0.520	0.540	0.500	0.540	201,200	102,653	0.5102	0.540	0.520	0.540	0.500	0.540	201,200	0.5102	-1.82%
2024-02-15	0	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	0.00%
2024-02-14	0	0.550	0.530	0.550	0.480	0.560	188,000	96,795	0.5149	0.550	0.530	0.550	0.480	0.560	188,000	0.5149	11.11%
2024-02-09	0	0.495	0.490	0.530	0.495	0.495	11,000	5,390	0.4900	0.495	0.490	0.530	0.495	0.495	11,000	0.4900	1.02%
2024-02-08	0	0.490	0.490	0.500	0.480	0.495	194,400	95,348	0.4905	0.490	0.490	0.500	0.480	0.495	194,400	0.4905	-2.00%
2024-02-07	0	0.500	0.500	0.510	0.500	0.510	33,400	16,672	0.4992	0.500	0.500	0.510	0.500	0.510	33,400	0.4992	0.00%
2024-02-06	0	0.500	0.500	0.530	0.500	0.510	101,175	50,876	0.5029	0.500	0.500	0.530	0.500	0.510	101,175	0.5029	0.00%
2024-02-05	0	0.500	0.500	0.520	0.500	0.530	337,200	170,149	0.5046	0.500	0.500	0.520	0.500	0.530	337,200	0.5046	-9.09%
2024-02-02	0	0.550	0.530	0.550	0.510	0.550	96,000	51,680	0.5383	0.550	0.530	0.550	0.510	0.550	96,000	0.5383	0.00%
2024-02-01	0	0.550	0.520	0.550	0.510	0.560	191,400	104,794	0.5475	0.550	0.520	0.550	0.510	0.560	191,400	0.5475	7.84%
2024-01-31	0	0.510	0.510	0.530	0.510	0.520	135,600	69,194	0.5103	0.510	0.510	0.530	0.510	0.520	135,600	0.5103	-3.77%
2024-01-30	0	0.530	0.520	0.540	0.520	0.540	247,000	133,170	0.5391	0.530	0.520	0.540	0.520	0.540	247,000	0.5391	-5.36%
2024-01-29	0	0.560	0.540	0.560	0.540	0.560	124,600	67,452	0.5413	0.560	0.540	0.560	0.540	0.560	124,600	0.5413	3.70%
2024-01-26	0	0.540	0.540	0.550	0.540	0.560	388,000	211,760	0.5458	0.540	0.540	0.550	0.540	0.560	388,000	0.5458	-3.57%
2024-01-25	0	0.560	0.550	0.570	0.550	0.560	200,800	111,844	0.5570	0.560	0.550	0.570	0.550	0.560	200,800	0.5570	-1.75%
2024-01-24	0	0.570	0.550	0.580	0.550	0.580	135,000	75,878	0.5621	0.570	0.550	0.580	0.550	0.580	135,000	0.5621	0.00%
2024-01-23	0	0.570	0.570	0.600	0.550	0.590	75,000	43,220	0.5763	0.570	0.570	0.600	0.550	0.590	75,000	0.5763	-3.39%
2024-01-22	0	0.590	0.570	0.600	0.550	0.590	78,000	44,830	0.5747	0.590	0.570	0.600	0.550	0.590	78,000	0.5747	0.00%
2024-01-19	0	0.590	0.570	0.590	0.550	0.600	95,200	54,668	0.5742	0.590	0.570	0.590	0.550	0.600	95,200	0.5742	-3.28%
2024-01-18	0	0.610	0.610	0.640	0.610	0.610	26,800	16,046	0.5987	0.610	0.610	0.640	0.610	0.610	26,800	0.5987	0.00%
2024-01-17	0	0.610	0.610	0.650	0.610	0.660	236,400	146,720	0.6206	0.610	0.610	0.650	0.610	0.660	236,400	0.6206	-4.69%
2024-01-16	0	0.640	0.630	0.650	0.640	0.760	666,200	457,320	0.6865	0.640	0.630	0.650	0.640	0.760	666,200	0.6865	1.59%
2024-01-15	0	0.630	0.620	0.630	0.600	0.650	320,401	199,382	0.6223	0.630	0.620	0.630	0.600	0.650	320,401	0.6223	5.00%
2024-01-12	0	0.600	0.600	0.650	0.580	0.650	513,400	314,084	0.6118	0.600	0.600	0.650	0.580	0.650	513,400	0.6118	-4.76%
2024-01-11	0	0.630	0.600	0.660	0.570	0.650	260,000	161,160	0.6198	0.630	0.600	0.660	0.570	0.650	260,000	0.6198	3.28%
2024-01-10	0	0.610	0.610	0.670	0.580	0.680	248,000	154,844	0.6244	0.610	0.610	0.670	0.580	0.680	248,000	0.6244	-1.61%
2024-01-09	0	0.620	0.610	0.620	0.610	0.690	643,975	418,122	0.6493	0.620	0.610	0.620	0.610	0.690	643,975	0.6493	-8.82%
2024-01-08	0	0.680	0.650	0.680	0.650	0.700	223,400	150,648	0.6743	0.680	0.650	0.680	0.650	0.700	223,400	0.6743	-1.45%
2024-01-05	0	0.690	0.680	0.720	0.670	0.720	174,001	121,748	0.6997	0.690	0.680	0.720	0.670	0.720	174,001	0.6997	-4.17%
2024-01-04	0	0.720	0.670	0.730	0.730	0.730	9,075	6,717	0.7402	0.720	0.670	0.730	0.730	0.730	9,075	0.7402	-1.37%
2024-01-03	0	0.730	0.720	0.730	0.720	0.770	113,200	81,722	0.7219	0.730	0.720	0.730	0.720	0.770	113,200	0.7219	-1.35%
2024-01-02	0	0.740	0.720	0.770	0.720	0.770	55,400	40,794	0.7364	0.740	0.720	0.770	0.720	0.770	55,400	0.7364	-7.50%
2023-12-29	0	0.800	0.750	0.800	0.700	0.800	162,200	121,688	0.7502	0.800	0.750	0.800	0.700	0.800	162,200	0.7502	8.11%
2023-12-28	0	0.740	0.740	0.780	0.660	0.740	576,802	397,111	0.6885	0.740	0.740	0.780	0.660	0.740	576,802	0.6885	5.71%
2023-12-27	0	0.700	0.700	0.720	0.660	0.720	230,400	162,660	0.7060	0.700	0.700	0.720	0.660	0.720	230,400	0.7060	-4.11%
2023-12-22	0	0.730	0.720	0.730	0.650	0.740	125,000	88,688	0.7095	0.730	0.720	0.730	0.650	0.740	125,000	0.7095	4.29%
2023-12-21	0	0.700	0.670	0.700	0.640	0.720	226,250	152,768	0.6752	0.700	0.670	0.700	0.640	0.720	226,250	0.6752	-4.11%
2023-12-20	0	0.730	0.700	0.730	0.660	0.750	127,800	90,544	0.7085	0.730	0.700	0.730	0.660	0.750	127,800	0.7085	-1.35%
2023-12-19	0	0.740	0.710	0.740	0.600	0.790	88,000	63,970	0.7269	0.740	0.710	0.740	0.600	0.790	88,000	0.7269	-6.33%
2023-12-18	0	0.790	0.760	0.790	0.760	0.810	163,410	129,339	0.7915	0.790	0.760	0.790	0.760	0.810	163,410	0.7915	-3.66%
2023-12-15	0	0.820	0.770	0.820	0.760	0.820	247,000	199,722	0.8086	0.820	0.770	0.820	0.760	0.820	247,000	0.8086	0.00%
2023-12-14	0	0.820	0.770	0.820	0.710	0.860	364,600	301,190	0.8261	0.820	0.770	0.820	0.710	0.860	364,600	0.8261	-2.38%
2023-12-13	0	0.042	0.040	0.042	0.035	0.044	15,012,000	610,828	0.0407	0.840	0.800	0.840	0.700	0.880	750,600	0.8138	16.67%
2023-12-12	0	0.036	0.036	0.037	0.035	0.037	1,976,000	72,048	0.0365	0.720	0.720	0.740	0.700	0.740	98,800	0.7292	-2.70%
2023-12-11	0	0.037	0.036	0.037	0.036	0.038	1,360,000	50,636	0.0372	0.740	0.720	0.740	0.720	0.760	68,000	0.7446	-5.13%
2023-12-08	0	0.039	0.037	0.040	0.037	0.040	2,254,000	86,592	0.0384	0.780	0.740	0.800	0.740	0.800	112,700	0.7683	0.00%
2023-12-07	0	0.039	0.038	0.039	0.036	0.042	12,060,872	475,673	0.0394	0.780	0.760	0.780	0.720	0.840	603,044	0.7888	-2.50%
2023-12-06	0	0.040	0.040	0.041	0.039	0.043	3,596,000	144,548	0.0402	0.800	0.800	0.820	0.780	0.860	179,800	0.8039	0.00%
2023-12-05	0	0.040	0.040	0.042	0.038	0.045	11,308,000	451,640	0.0399	0.800	0.800	0.840	0.760	0.900	565,400	0.7988	0.00%
2023-12-04	0	0.040	0.040	0.041	0.037	0.041	15,376,000	598,052	0.0389	0.800	0.800	0.820	0.740	0.820	768,800	0.7779	-4.76%
2023-12-01	0	0.042	0.041	0.042	0.041	0.044	5,732,000	239,280	0.0417	0.840	0.820	0.840	0.820	0.880	286,600	0.8349	-4.55%
2023-11-30	0	0.044	0.043	0.044	0.041	0.044	1,828,000	78,152	0.0428	0.880	0.860	0.880	0.820	0.880	91,400	0.8551	7.32%
2023-11-29	0	0.041	0.041	0.042	0.040	0.044	6,324,000	266,000	0.0421	0.820	0.820	0.840	0.800	0.880	316,200	0.8412	-4.65%
2023-11-28	0	0.043	0.043	0.044	0.042	0.047	6,706,300	291,945	0.0435	0.860	0.860	0.880	0.840	0.940	335,315	0.8707	-4.44%
2023-11-27	0	0.045	0.045	0.047	0.044	0.048	9,944,000	459,716	0.0462	0.900	0.900	0.940	0.880	0.960	497,200	0.9246	0.00%
2023-11-24	0	0.045	0.043	0.046	0.043	0.046	2,840,000	125,376	0.0441	0.900	0.860	0.920	0.860	0.920	142,000	0.8829	0.00%
2023-11-23	0	0.045	0.044	0.045	0.043	0.048	2,208,000	96,248	0.0436	0.900	0.880	0.900	0.860	0.960	110,400	0.8718	-2.17%
2023-11-22	0	0.046	0.045	0.046	0.044	0.048	6,348,000	290,612	0.0458	0.920	0.900	0.920	0.880	0.960	317,400	0.9156	0.00%
2023-11-21	0	0.046	0.045	0.046	0.045	0.048	5,644,000	260,388	0.0461	0.920	0.900	0.920	0.900	0.960	282,200	0.9227	2.22%
2023-11-20	0	0.045	0.045	0.046	0.042	0.048	12,512,000	562,968	0.0450	0.900	0.900	0.920	0.840	0.960	625,600	0.8999	2.27%
2023-11-17	0	0.044	0.043	0.044	0.041	0.046	11,164,000	480,032	0.0430	0.880	0.860	0.880	0.820	0.920	558,200	0.8600	-4.35%
2023-11-16	0	0.046	0.045	0.047	0.044	0.050	23,424,000	1,093,760	0.0467	0.920	0.900	0.940	0.880	1.000	1,171,200	0.9339	-8.00%
2023-11-15	0	0.050	0.049	0.050	0.048	0.054	18,528,000	941,904	0.0508	1.000	0.980	1.000	0.960	1.080	926,400	1.0167	0.00%
2023-11-14	0	0.050	0.050	0.051	0.049	0.054	15,380,000	783,556	0.0509	1.000	1.000	1.020	0.980	1.080	769,000	1.0189	-5.66%
2023-11-13	0	0.053	0.051	0.053	0.050	0.057	36,036,000	1,945,252	0.0540	1.060	1.020	1.060	1.000	1.140	1,801,800	1.0796	8.16%
2023-11-10	0	0.049	0.049	0.050	0.048	0.053	15,576,000	771,260	0.0495	0.980	0.980	1.000	0.960	1.060	778,800	0.9903	-2.00%
2023-11-09	0	0.050	0.050	0.051	0.049	0.056	28,176,000	1,440,732	0.0511	1.000	1.000	1.020	0.980	1.120	1,408,800	1.0227	-5.66%
2023-11-08	0	0.053	0.053	0.054	0.052	0.058	38,524,000	2,122,956	0.0551	1.060	1.060	1.080	1.040	1.160	1,926,200	1.1021	1.92%
2023-11-07	0	0.052	0.052	0.053	0.052	0.062	119,508,000	6,715,656	0.0562	1.040	1.040	1.060	1.040	1.240	5,975,400	1.1239	-16.13%
2023-11-06	0	0.062	0.061	0.062	0.053	0.069	124,744,000	7,811,944	0.0626	1.240	1.220	1.240	1.060	1.380	6,237,200	1.2525	16.98%
2023-11-03	0	0.053	0.053	0.054	0.048	0.073	217,036,000	12,067,216	0.0556	1.060	1.060	1.080	0.960	1.460	10,851,800	1.1120	-19.70%
2023-11-02	0	0.066	0.065	0.066	0.038	0.069	261,824,000	14,912,238	0.0570	1.320	1.300	1.320	0.760	1.380	13,091,200	1.1391	69.23%
2023-11-01	0	0.039	0.038	0.039	0.028	0.047	207,820,000	8,352,364	0.0402	0.780	0.760	0.780	0.560	0.940	10,391,000	0.8038	44.44%
2023-10-31	0	0.027	0.027	0.028	0.027	0.031	36,384,000	1,048,832	0.0288	0.540	0.540	0.560	0.540	0.620	1,819,200	0.5765	-12.90%
2023-10-30	0	0.031	0.031	0.032	0.031	0.035	13,280,000	436,872	0.0329	0.620	0.620	0.640	0.620	0.700	664,000	0.6579	-8.82%
2023-10-27	0	0.034	0.033	0.034	0.032	0.035	14,868,000	493,300	0.0332	0.680	0.660	0.680	0.640	0.700	743,400	0.6636	0.00%
2023-10-26	0	0.034	0.033	0.034	0.033	0.037	13,816,000	470,788	0.0341	0.680	0.660	0.680	0.660	0.740	690,800	0.6815	-2.86%
2023-10-25	0	0.035	0.035	0.036	0.030	0.039	73,684,000	2,434,848	0.0330	0.700	0.700	0.720	0.600	0.780	3,684,200	0.6609	-16.67%
2023-10-24	0	0.042	0.041	0.042	0.041	0.045	2,393,000	104,315	0.0436	0.840	0.820	0.840	0.820	0.900	119,650	0.8718	-4.55%
2023-10-20	0	0.044	0.042	0.044	0.039	0.049	19,564,000	835,104	0.0427	0.880	0.840	0.880	0.780	0.980	978,200	0.8537	12.82%
2023-10-19	0	0.039	0.039	0.040	0.038	0.044	24,700,000	972,920	0.0394	0.780	0.780	0.800	0.760	0.880	1,235,000	0.7878	-13.33%
2023-10-18	0	0.045	0.044	0.045	0.043	0.050	19,228,000	867,544	0.0451	0.900	0.880	0.900	0.860	1.000	961,400	0.9024	-8.16%
2023-10-17	0	0.049	0.048	0.049	0.047	0.050	2,652,000	129,272	0.0487	0.980	0.960	0.980	0.940	1.000	132,600	0.9749	0.00%
2023-10-16	0	0.049	0.048	0.049	0.048	0.050	4,116,000	201,400	0.0489	0.980	0.960	0.980	0.960	1.000	205,800	0.9786	-3.92%
2023-10-13	0	0.051	0.051	0.052	0.049	0.052	5,812,000	291,740	0.0502	1.020	1.020	1.040	0.980	1.040	290,600	1.0039	-3.77%
2023-10-12	0	0.053	0.051	0.053	0.050	0.054	8,220,000	428,744	0.0522	1.060	1.020	1.060	1.000	1.080	411,000	1.0432	3.92%
2023-10-11	0	0.051	0.052	0.053	0.049	0.059	31,300,000	1,630,076	0.0521	1.020	1.040	1.060	0.980	1.180	1,565,000	1.0416	-12.07%
2023-10-10	0	0.058	0.057	0.058	0.057	0.062	6,094,500	360,243	0.0591	1.160	1.140	1.160	1.140	1.240	304,725	1.1822	0.00%
2023-10-09	0	0.058	0.058	0.060	0.058	0.061	188,000	11,284	0.0600	1.160	1.160	1.200	1.160	1.220	9,400	1.2004	-3.33%
2023-10-06	0	0.060	0.058	0.061	0.058	0.060	2,220,000	131,600	0.0593	1.200	1.160	1.220	1.160	1.200	111,000	1.1856	3.45%
2023-10-05	0	0.058	0.058	0.059	0.058	0.063	2,676,000	161,448	0.0603	1.160	1.160	1.180	1.160	1.260	133,800	1.2066	-7.94%
2023-10-04	0	0.063	0.062	0.063	0.059	0.063	1,768,000	107,028	0.0605	1.260	1.240	1.260	1.180	1.260	88,400	1.2107	6.78%
2023-10-03	0	0.059	0.058	0.059	0.058	0.060	3,384,000	199,664	0.0590	1.180	1.160	1.180	1.160	1.200	169,200	1.1800	-1.67%
2023-09-29	0	0.060	0.061	0.062	0.060	0.063	4,452,000	271,504	0.0610	1.200	1.220	1.240	1.200	1.260	222,600	1.2197	0.00%
2023-09-28	0	0.060	0.060	0.061	0.058	0.062	3,916,000	236,936	0.0605	1.200	1.200	1.220	1.160	1.240	195,800	1.2101	0.00%
2023-09-27	0	0.060	0.061	0.062	0.059	0.063	5,196,000	313,440	0.0603	1.200	1.220	1.240	1.180	1.260	259,800	1.2065	1.69%
2023-09-26	0	0.059	0.059	0.060	0.059	0.066	16,700,000	1,021,140	0.0611	1.180	1.180	1.200	1.180	1.320	835,000	1.2229	-9.23%
2023-09-25	0	0.065	0.065	0.067	0.065	0.069	3,860,000	257,536	0.0667	1.300	1.300	1.340	1.300	1.380	193,000	1.3344	-7.14%
2023-09-22	0	0.070	0.070	0.071	0.069	0.071	5,120,000	357,080	0.0697	1.400	1.400	1.420	1.380	1.420	256,000	1.3948	0.00%
2023-09-21	0	0.070	0.069	0.070	0.068	0.080	8,472,000	604,064	0.0713	1.400	1.380	1.400	1.360	1.600	423,600	1.4260	-6.67%
2023-09-20	0	0.075	0.074	0.075	0.068	0.077	29,208,000	2,099,800	0.0719	1.500	1.480	1.500	1.360	1.540	1,460,400	1.4378	11.94%
2023-09-19	0	0.067	0.066	0.067	0.065	0.073	6,332,000	433,364	0.0684	1.340	1.320	1.340	1.300	1.460	316,600	1.3688	-2.90%
2023-09-18	0	0.069	0.069	0.070	0.069	0.075	7,012,000	501,904	0.0716	1.380	1.380	1.400	1.380	1.500	350,600	1.4316	-6.76%
2023-09-15	0	0.074	0.074	0.075	0.069	0.080	36,576,000	2,642,136	0.0722	1.480	1.480	1.500	1.380	1.600	1,828,800	1.4447	-6.33%
2023-09-14	0	0.079	0.078	0.079	0.075	0.085	23,280,000	1,836,688	0.0789	1.580	1.560	1.580	1.500	1.700	1,164,000	1.5779	-9.20%
2023-09-13	0	0.087	0.086	0.087	0.086	0.091	10,720,000	943,316	0.0880	1.740	1.720	1.740	1.720	1.820	536,000	1.7599	-2.25%
2023-09-12	0	0.089	0.089	0.090	0.088	0.093	12,112,000	1,098,520	0.0907	1.780	1.780	1.800	1.760	1.860	605,600	1.8139	-5.32%
2023-09-11	0	0.094	0.094	0.096	0.090	0.102	25,792,000	2,466,324	0.0956	1.880	1.880	1.920	1.800	2.040	1,289,600	1.9125	1.08%
2023-09-07	0	0.093	0.091	0.094	0.091	0.094	6,872,000	638,272	0.0929	1.860	1.820	1.880	1.820	1.880	343,600	1.8576	0.00%
2023-09-06	0	0.093	0.093	0.095	0.092	0.095	11,252,000	1,048,320	0.0932	1.860	1.860	1.900	1.840	1.900	562,600	1.8633	-2.11%
2023-09-05	0	0.095	0.093	0.095	0.092	0.098	5,696,000	536,464	0.0942	1.900	1.860	1.900	1.840	1.960	284,800	1.8837	-3.06%
2023-09-04	0	0.098	0.096	0.098	0.092	0.101	2,736,000	266,136	0.0973	1.960	1.920	1.960	1.840	2.020	136,800	1.9454	6.52%
2023-08-31	0	0.092	0.092	0.095	0.092	0.094	2,508,000	232,508	0.0927	1.840	1.840	1.900	1.840	1.880	125,400	1.8541	-3.16%
2023-08-30	0	0.095	0.094	0.095	0.094	0.098	4,708,000	451,740	0.0960	1.900	1.880	1.900	1.880	1.960	235,400	1.9190	-4.04%
2023-08-29	0	0.099	0.096	0.099	0.090	0.099	12,572,000	1,180,088	0.0939	1.980	1.920	1.980	1.800	1.980	628,600	1.8773	10.00%
2023-08-28	0	0.090	0.089	0.090	0.089	0.093	6,436,000	582,652	0.0905	1.800	1.780	1.800	1.780	1.860	321,800	1.8106	-4.26%
2023-08-25	0	0.094	0.092	0.094	0.092	0.096	2,732,000	258,032	0.0944	1.880	1.840	1.880	1.840	1.920	136,600	1.8890	-1.05%
2023-08-24	0	0.095	0.095	0.096	0.092	0.097	3,970,872	374,676	0.0944	1.900	1.900	1.920	1.840	1.940	198,544	1.8871	0.00%
2023-08-23	0	0.095	0.093	0.095	0.093	0.097	2,904,000	273,600	0.0942	1.900	1.860	1.900	1.860	1.940	145,200	1.8843	0.00%
2023-08-22	0	0.095	0.093	0.095	0.093	0.097	3,716,000	348,256	0.0937	1.900	1.860	1.900	1.860	1.940	185,800	1.8744	-2.06%
2023-08-21	0	0.097	0.093	0.097	0.090	0.097	7,560,000	704,648	0.0932	1.940	1.860	1.940	1.800	1.940	378,000	1.8641	-1.02%
2023-08-18	0	0.098	0.097	0.100	0.096	0.103	12,555,500	1,240,913	0.0988	1.960	1.940	2.000	1.920	2.060	627,775	1.9767	-2.97%
2023-08-17	0	0.101	0.101	0.102	0.098	0.110	10,024,000	1,056,756	0.1054	2.020	2.020	2.040	1.960	2.200	501,200	2.1085	1.00%
2023-08-16	0	0.100	0.099	0.100	0.098	0.103	7,240,000	723,212	0.0999	2.000	1.980	2.000	1.960	2.060	362,000	1.9978	-3.85%
2023-08-15	0	0.104	0.103	0.106	0.099	0.118	9,588,000	1,050,784	0.1096	2.080	2.060	2.120	1.980	2.360	479,400	2.1919	5.05%
2023-08-14	0	0.099	0.099	0.102	0.096	0.102	8,788,000	870,544	0.0991	1.980	1.980	2.040	1.920	2.040	439,400	1.9812	-2.94%
2023-08-11	0	0.102	0.101	0.102	0.100	0.103	3,752,000	380,380	0.1014	2.040	2.020	2.040	2.000	2.060	187,600	2.0276	-2.86%
2023-08-10	0	0.105	0.103	0.105	0.102	0.105	4,216,000	433,856	0.1029	2.100	2.060	2.100	2.040	2.100	210,800	2.0581	0.00%
2023-08-09	0	0.105	0.105	0.109	0.101	0.112	6,684,000	715,832	0.1071	2.100	2.100	2.180	2.020	2.240	334,200	2.1419	-0.94%
2023-08-08	0	0.106	0.106	0.113	0.105	0.109	5,528,700	587,759	0.1063	2.120	2.120	2.260	2.100	2.180	276,435	2.1262	-2.75%
2023-08-07	0	0.109	0.109	0.115	0.106	0.110	6,880,000	745,824	0.1084	2.180	2.180	2.300	2.120	2.200	344,000	2.1681	-2.68%
2023-08-04	0	0.112	0.110	0.112	0.110	0.115	7,584,000	849,024	0.1119	2.240	2.200	2.240	2.200	2.300	379,200	2.2390	-1.75%
2023-08-03	0	0.114	0.113	0.114	0.112	0.116	10,649,400	1,211,004	0.1137	2.280	2.260	2.280	2.240	2.320	532,470	2.2743	-1.72%
2023-08-02	0	0.116	0.116	0.117	0.115	0.122	7,420,100	868,055	0.1170	2.320	2.320	2.340	2.300	2.440	371,005	2.3397	-0.85%
2023-08-01	0	0.117	0.117	0.119	0.115	0.127	28,025,333	3,363,797	0.1200	2.340	2.340	2.380	2.300	2.540	1,401,267	2.4005	-10.00%
2023-07-31	0	0.130	0.130	0.132	0.128	0.146	18,844,000	2,594,376	0.1377	2.600	2.600	2.640	2.560	2.920	942,200	2.7535	-7.14%
2023-07-28	0	0.140	0.138	0.140	0.127	0.140	11,516,000	1,514,644	0.1315	2.800	2.760	2.800	2.540	2.800	575,800	2.6305	5.26%
2023-07-27	0	0.133	0.132	0.134	0.123	0.137	13,368,800	1,765,943	0.1321	2.660	2.640	2.680	2.460	2.740	668,440	2.6419	8.13%
2023-07-26	0	0.123	0.123	0.127	0.121	0.128	7,388,000	914,120	0.1237	2.460	2.460	2.540	2.420	2.560	369,400	2.4746	-4.65%
2023-07-25	0	0.129	0.129	0.131	0.120	0.136	13,240,000	1,682,056	0.1270	2.580	2.580	2.620	2.400	2.720	662,000	2.5409	8.40%
2023-07-24	0	0.119	0.119	0.123	0.119	0.125	7,504,000	911,488	0.1215	2.380	2.380	2.460	2.380	2.500	375,200	2.4293	-4.03%
2023-07-21	0	0.124	0.124	0.125	0.122	0.132	6,068,000	760,764	0.1254	2.480	2.480	2.500	2.440	2.640	303,400	2.5075	0.00%
2023-07-20	0	0.124	0.124	0.126	0.122	0.135	15,200,000	1,929,912	0.1270	2.480	2.480	2.520	2.440	2.700	760,000	2.5394	-8.15%
2023-07-19	0	0.135	0.134	0.135	0.135	0.150	8,156,000	1,136,976	0.1394	2.700	2.680	2.700	2.700	3.000	407,800	2.7881	-6.25%
2023-07-18	0	0.144	0.144	0.145	0.143	0.157	20,460,000	3,050,752	0.1491	2.880	2.880	2.900	2.860	3.140	1,023,000	2.9822	-9.43%
2023-07-14	0	0.159	0.159	0.163	0.159	0.167	7,100,000	1,145,508	0.1613	3.180	3.180	3.260	3.180	3.340	355,000	3.2268	-4.79%
2023-07-13	0	0.167	0.161	0.167	0.159	0.170	11,096,000	1,811,092	0.1632	3.340	3.220	3.340	3.180	3.400	554,800	3.2644	-0.60%
2023-07-12	0	0.168	0.168	0.169	0.166	0.176	10,896,000	1,856,080	0.1703	3.360	3.360	3.380	3.320	3.520	544,800	3.4069	-3.45%
2023-07-11	0	0.174	0.171	0.174	0.151	0.175	19,920,000	3,289,208	0.1651	3.480	3.420	3.480	3.020	3.500	996,000	3.3024	11.54%
2023-07-10	0	0.156	0.155	0.156	0.156	0.166	7,320,000	1,180,864	0.1613	3.120	3.100	3.120	3.120	3.320	366,000	3.2264	-2.50%
2023-07-07	0	0.160	0.158	0.160	0.151	0.160	2,958,000	457,182	0.1546	3.200	3.160	3.200	3.020	3.200	147,900	3.0912	3.90%
2023-07-06	0	0.154	0.154	0.155	0.150	0.160	3,828,000	582,384	0.1521	3.080	3.080	3.100	3.000	3.200	191,400	3.0428	-0.65%
2023-07-05	0	0.155	0.153	0.155	0.151	0.162	4,576,000	716,684	0.1566	3.100	3.060	3.100	3.020	3.240	228,800	3.1324	-0.64%
2023-07-04	0	0.156	0.153	0.156	0.147	0.156	9,436,000	1,414,036	0.1499	3.120	3.060	3.120	2.940	3.120	471,800	2.9971	0.65%
2023-07-03	0	0.155	0.150	0.155	0.150	0.167	22,500,000	3,607,372	0.1603	3.100	3.000	3.100	3.000	3.340	1,125,000	3.2066	-0.64%
2023-06-30	0	0.156	0.156	0.157	0.135	0.158	38,776,000	5,834,204	0.1505	3.120	3.120	3.140	2.700	3.160	1,938,800	3.0092	15.56%
2023-06-29	0	0.135	0.135	0.136	0.126	0.137	6,824,000	891,156	0.1306	2.700	2.700	2.720	2.520	2.740	341,200	2.6118	3.05%
2023-06-28	0	0.131	0.130	0.131	0.125	0.131	3,176,000	409,048	0.1288	2.620	2.600	2.620	2.500	2.620	158,800	2.5759	4.80%
2023-06-27	0	0.125	0.124	0.125	0.123	0.131	2,880,000	365,568	0.1269	2.500	2.480	2.500	2.460	2.620	144,000	2.5387	-2.34%
2023-06-26	0	0.128	0.126	0.128	0.120	0.130	2,312,000	292,996	0.1267	2.560	2.520	2.560	2.400	2.600	115,600	2.5346	3.23%
2023-06-23	0	0.124	0.124	0.125	0.121	0.134	5,524,000	687,016	0.1244	2.480	2.480	2.500	2.420	2.680	276,200	2.4874	-7.46%
2023-06-21	0	0.134	0.132	0.134	0.130	0.135	4,160,000	551,668	0.1326	2.680	2.640	2.680	2.600	2.700	208,000	2.6523	1.52%
2023-06-20	0	0.132	0.131	0.132	0.125	0.135	19,844,000	2,593,940	0.1307	2.640	2.620	2.640	2.500	2.700	992,200	2.6143	6.45%
2023-06-19	0	0.124	0.122	0.125	0.120	0.125	4,388,000	541,244	0.1233	2.480	2.440	2.500	2.400	2.500	219,400	2.4669	3.33%
2023-06-16	0	0.120	0.119	0.122	0.115	0.125	3,428,000	413,884	0.1207	2.400	2.380	2.440	2.300	2.500	171,400	2.4147	-0.83%
2023-06-15	0	0.121	0.118	0.120	0.111	0.125	10,032,000	1,191,464	0.1188	2.420	2.360	2.400	2.220	2.500	501,600	2.3753	8.04%
2023-06-14	0	0.112	0.112	0.114	0.105	0.114	8,248,000	906,808	0.1099	2.240	2.240	2.280	2.100	2.280	412,400	2.1989	6.67%
2023-06-13	0	0.105	0.105	0.107	0.103	0.107	4,367,000	459,923	0.1053	2.100	2.100	2.140	2.060	2.140	218,350	2.1064	-1.87%
2023-06-12	0	0.107	0.107	0.109	0.103	0.108	5,416,000	570,412	0.1053	2.140	2.140	2.180	2.060	2.160	270,800	2.1064	0.00%
2023-06-09	0	0.107	0.107	0.110	0.103	0.110	6,864,000	731,828	0.1066	2.140	2.140	2.200	2.060	2.200	343,200	2.1324	-1.83%
2023-06-08	0	0.109	0.107	0.108	0.105	0.111	4,368,000	475,456	0.1088	2.180	2.140	2.160	2.100	2.220	218,400	2.1770	1.87%
2023-06-07	0	0.107	0.107	0.111	0.107	0.118	11,820,000	1,318,280	0.1115	2.140	2.140	2.220	2.140	2.360	591,000	2.2306	-7.76%
2023-06-06	0	0.116	0.115	0.117	0.115	0.125	12,288,000	1,476,304	0.1201	2.320	2.300	2.340	2.300	2.500	614,400	2.4028	-4.92%
2023-06-05	0	0.122	0.120	0.122	0.099	0.127	45,364,000	5,308,308	0.1170	2.440	2.400	2.440	1.980	2.540	2,268,200	2.3403	17.31%
2023-06-02	0	0.104	0.102	0.104	0.098	0.105	15,904,000	1,613,088	0.1014	2.080	2.040	2.080	1.960	2.100	795,200	2.0285	9.47%
2023-06-01	0	0.095	0.095	0.097	0.088	0.101	20,244,800	1,924,316	0.0951	1.900	1.900	1.940	1.760	2.020	1,012,240	1.9010	9.20%
2023-05-31	0	0.087	0.087	0.093	0.087	0.094	5,556,000	498,184	0.0897	1.740	1.740	1.860	1.740	1.880	277,800	1.7933	-5.43%
2023-05-30	0	0.092	0.090	0.094	0.086	0.094	10,996,000	978,316	0.0890	1.840	1.800	1.880	1.720	1.880	549,800	1.7794	1.10%
2023-05-29	0	0.091	0.091	0.094	0.091	0.107	8,836,000	833,784	0.0944	1.820	1.820	1.880	1.820	2.140	441,800	1.8872	-9.00%
2023-05-25	0	0.100	0.099	0.100	0.096	0.108	16,032,000	1,600,444	0.0998	2.000	1.980	2.000	1.920	2.160	801,600	1.9966	1.01%
2023-05-24	0	0.099	0.097	0.099	0.091	0.100	11,588,000	1,100,640	0.0950	1.980	1.940	1.980	1.820	2.000	579,400	1.8996	4.21%
2023-05-23	0	0.095	0.097	0.100	0.093	0.100	8,300,000	783,308	0.0944	1.900	1.940	2.000	1.860	2.000	415,000	1.8875	-2.06%
2023-05-22	0	0.097	0.094	0.097	0.093	0.103	15,632,000	1,499,744	0.0959	1.940	1.880	1.940	1.860	2.060	781,600	1.9188	-1.02%
2023-05-19	0	0.098	0.096	0.098	0.096	0.108	26,688,000	2,659,656	0.0997	1.960	1.920	1.960	1.920	2.160	1,334,400	1.9931	-9.26%
2023-05-18	0	0.108	0.108	0.109	0.108	0.112	5,388,000	588,512	0.1092	2.160	2.160	2.180	2.160	2.240	269,400	2.1845	-1.82%
2023-05-17	0	0.110	0.108	0.110	0.108	0.115	14,580,000	1,623,936	0.1114	2.200	2.160	2.200	2.160	2.300	729,000	2.2276	-3.51%
2023-05-16	0	0.114	0.114	0.116	0.114	0.117	6,220,000	714,096	0.1148	2.280	2.280	2.320	2.280	2.340	311,000	2.2961	-2.56%
2023-05-15	0	0.117	0.114	0.117	0.114	0.120	6,170,000	715,476	0.1160	2.340	2.280	2.340	2.280	2.400	308,500	2.3192	-2.50%
2023-05-12	0	0.120	0.119	0.120	0.117	0.123	10,524,000	1,267,876	0.1205	2.400	2.380	2.400	2.340	2.460	526,200	2.4095	-1.64%
2023-05-11	0	0.122	0.121	0.122	0.116	0.124	26,616,000	3,188,228	0.1198	2.440	2.420	2.440	2.320	2.480	1,330,800	2.3957	7.96%
2023-05-10	0	0.113	0.113	0.115	0.113	0.116	5,424,000	621,328	0.1146	2.260	2.260	2.300	2.260	2.320	271,200	2.2910	-4.24%
2023-05-09	0	0.118	0.116	0.118	0.113	0.120	8,792,000	1,020,220	0.1160	2.360	2.320	2.360	2.260	2.400	439,600	2.3208	-0.84%
2023-05-08	0	0.119	0.117	0.119	0.114	0.119	13,368,000	1,548,832	0.1159	2.380	2.340	2.380	2.280	2.380	668,400	2.3172	4.39%
2023-05-05	0	0.114	0.114	0.118	0.114	0.119	7,696,000	894,288	0.1162	2.280	2.280	2.360	2.280	2.380	384,800	2.3240	-1.72%
2023-05-04	0	0.116	0.116	0.117	0.115	0.116	672,000	77,932	0.1160	2.320	2.320	2.340	2.300	2.320	33,600	2.3194	0.00%
2023-05-03	0	0.116	0.114	0.116	0.112	0.117	5,804,000	661,092	0.1139	2.320	2.280	2.320	2.240	2.340	290,200	2.2781	-0.85%
2023-05-02	0	0.117	0.115	0.117	0.115	0.119	1,832,000	213,376	0.1165	2.340	2.300	2.340	2.300	2.380	91,600	2.3294	-1.68%
2023-04-28	0	0.119	0.118	0.119	0.115	0.119	5,984,000	700,320	0.1170	2.380	2.360	2.380	2.300	2.380	299,200	2.3406	3.48%
2023-04-27	0	0.115	0.115	0.116	0.114	0.119	6,440,000	746,116	0.1159	2.300	2.300	2.320	2.280	2.380	322,000	2.3171	-4.17%
2023-04-26	0	0.120	0.116	0.120	0.115	0.124	20,352,000	2,409,888	0.1184	2.400	2.320	2.400	2.300	2.480	1,017,600	2.3682	0.84%
2023-04-25	0	0.119	0.119	0.121	0.117	0.131	44,020,000	5,416,148	0.1230	2.380	2.380	2.420	2.340	2.620	2,201,000	2.4608	1.71%
2023-04-24	0	0.117	0.117	0.118	0.112	0.118	9,755,016	1,122,068	0.1150	2.340	2.340	2.360	2.240	2.360	487,751	2.3005	0.00%
2023-04-21	0	0.117	0.116	0.117	0.113	0.119	8,944,000	1,033,776	0.1156	2.340	2.320	2.340	2.260	2.380	447,200	2.3117	-1.68%
2023-04-20	0	0.119	0.118	0.119	0.117	0.124	19,636,000	2,341,300	0.1192	2.380	2.360	2.380	2.340	2.480	981,800	2.3847	-4.80%
2023-04-19	0	0.125	0.124	0.125	0.124	0.127	14,113,000	1,765,892	0.1251	2.500	2.480	2.500	2.480	2.540	705,650	2.5025	-1.57%
2023-04-18	0	0.127	0.126	0.127	0.125	0.129	7,620,000	966,304	0.1268	2.540	2.520	2.540	2.500	2.580	381,000	2.5362	1.60%
2023-04-17	0	0.125	0.125	0.127	0.125	0.130	17,216,000	2,183,400	0.1268	2.500	2.500	2.540	2.500	2.600	860,800	2.5365	-3.10%
2023-04-14	0	0.129	0.126	0.129	0.125	0.130	10,482,000	1,330,204	0.1269	2.580	2.520	2.580	2.500	2.600	524,100	2.5381	0.00%
2023-04-13	0	0.129	0.126	0.129	0.125	0.131	8,240,000	1,049,264	0.1273	2.580	2.520	2.580	2.500	2.620	412,000	2.5468	-0.77%
2023-04-12	0	0.130	0.130	0.131	0.130	0.133	11,140,000	1,462,148	0.1313	2.600	2.600	2.620	2.600	2.660	557,000	2.6250	-2.26%
2023-04-11	0	0.133	0.133	0.135	0.133	0.139	9,676,000	1,313,620	0.1358	2.660	2.660	2.700	2.660	2.780	483,800	2.7152	-4.32%
2023-04-06	0	0.139	0.139	0.140	0.139	0.152	11,232,000	1,582,588	0.1409	2.780	2.780	2.800	2.780	3.040	561,600	2.8180	-5.44%
2023-04-04	0	0.147	0.145	0.153	0.143	0.150	11,248,000	1,638,076	0.1456	2.940	2.900	3.060	2.860	3.000	562,400	2.9127	-1.34%
2023-04-03	0	0.149	0.149	0.154	0.149	0.164	16,756,000	2,569,680	0.1534	2.980	2.980	3.080	2.980	3.280	837,800	3.0672	-5.10%
2023-03-31	0	0.157	0.157	0.159	0.141	0.163	23,126,000	3,482,926	0.1506	3.140	3.140	3.180	2.820	3.260	1,156,300	3.0121	12.95%
2023-03-30	0	0.139	0.139	0.141	0.131	0.142	8,314,000	1,126,496	0.1355	2.780	2.780	2.820	2.620	2.840	415,700	2.7099	4.51%
2023-03-29	0	0.133	0.133	0.134	0.132	0.140	7,644,000	1,024,540	0.1340	2.660	2.660	2.680	2.640	2.800	382,200	2.6806	-4.32%
2023-03-28	0	0.139	0.136	0.139	0.135	0.139	4,500,000	617,984	0.1373	2.780	2.720	2.780	2.700	2.780	225,000	2.7466	0.00%
2023-03-27	0	0.139	0.137	0.139	0.137	0.141	7,972,000	1,105,588	0.1387	2.780	2.740	2.780	2.740	2.820	398,600	2.7737	-2.80%
2023-03-24	0	0.143	0.140	0.143	0.138	0.145	6,004,000	853,008	0.1421	2.860	2.800	2.860	2.760	2.900	300,200	2.8415	0.70%
2023-03-23	0	0.142	0.141	0.142	0.139	0.143	7,484,000	1,057,716	0.1413	2.840	2.820	2.840	2.780	2.860	374,200	2.8266	1.43%
2023-03-22	0	0.140	0.140	0.142	0.140	0.146	9,424,000	1,350,800	0.1433	2.800	2.800	2.840	2.800	2.920	471,200	2.8667	-1.41%
2023-03-21	0	0.142	0.140	0.142	0.140	0.144	7,312,000	1,032,136	0.1412	2.840	2.800	2.840	2.800	2.880	365,600	2.8231	2.16%
2023-03-20	0	0.139	0.138	0.140	0.136	0.146	6,803,129	947,366	0.1393	2.780	2.760	2.800	2.720	2.920	340,156	2.7851	-2.11%
2023-03-17	0	0.142	0.141	0.142	0.132	0.154	40,348,000	5,823,540	0.1443	2.840	2.820	2.840	2.640	3.080	2,017,400	2.8867	7.58%
2023-03-16	0	0.132	0.132	0.134	0.130	0.141	18,964,000	2,579,540	0.1360	2.640	2.640	2.680	2.600	2.820	948,200	2.7205	-7.69%
2023-03-15	0	0.143	0.143	0.148	0.143	0.153	12,148,000	1,769,228	0.1456	2.860	2.860	2.960	2.860	3.060	607,400	2.9128	-2.72%
2023-03-14	0	0.147	0.146	0.147	0.144	0.159	16,160,000	2,416,440	0.1495	2.940	2.920	2.940	2.880	3.180	808,000	2.9906	-6.37%
2023-03-13	0	0.157	0.157	0.160	0.150	0.165	10,196,000	1,584,152	0.1554	3.140	3.140	3.200	3.000	3.300	509,800	3.1074	0.00%
2023-03-10	0	0.157	0.157	0.159	0.155	0.160	6,992,000	1,099,208	0.1572	3.140	3.140	3.180	3.100	3.200	349,600	3.1442	-1.87%
2023-03-09	0	0.160	0.160	0.162	0.160	0.167	9,403,139	1,538,463	0.1636	3.200	3.200	3.240	3.200	3.340	470,157	3.2722	-3.03%
2023-03-08	0	0.165	0.165	0.168	0.162	0.170	10,944,000	1,815,476	0.1659	3.300	3.300	3.360	3.240	3.400	547,200	3.3178	-3.51%
2023-03-07	0	0.171	0.171	0.172	0.170	0.181	11,308,000	1,980,000	0.1751	3.420	3.420	3.440	3.400	3.620	565,400	3.5019	-2.84%
2023-03-06	0	0.176	0.175	0.177	0.173	0.178	3,804,000	664,340	0.1746	3.520	3.500	3.540	3.460	3.560	190,200	3.4928	0.00%
2023-03-03	0	0.176	0.176	0.177	0.169	0.178	6,548,000	1,138,596	0.1739	3.520	3.520	3.540	3.380	3.560	327,400	3.4777	1.15%
2023-03-02	0	0.174	0.171	0.174	0.164	0.174	13,972,400	2,358,624	0.1688	3.480	3.420	3.480	3.280	3.480	698,620	3.3761	1.75%
2023-03-01	0	0.171	0.171	0.173	0.161	0.177	56,128,672	9,202,855	0.1640	3.420	3.420	3.460	3.220	3.540	2,806,434	3.2792	6.21%
2023-02-28	0	0.161	0.161	0.162	0.155	0.172	125,726,872	20,248,310	0.1610	3.220	3.220	3.240	3.100	3.440	6,286,344	3.2210	-4.73%
2023-02-27	0	0.169	0.165	0.169	0.164	0.169	9,124,000	1,517,384	0.1663	3.380	3.300	3.380	3.280	3.380	456,200	3.3261	3.05%
2023-02-24	0	0.164	0.163	0.164	0.162	0.167	16,816,200	2,775,971	0.1651	3.280	3.260	3.280	3.240	3.340	840,810	3.3015	-1.80%
2023-02-23	0	0.167	0.167	0.169	0.167	0.174	22,348,000	3,778,020	0.1691	3.340	3.340	3.380	3.340	3.480	1,117,400	3.3811	-2.91%
2023-02-22	0	0.172	0.172	0.176	0.168	0.176	15,776,000	2,684,004	0.1701	3.440	3.440	3.520	3.360	3.520	788,800	3.4026	-2.27%
2023-02-21	0	0.176	0.175	0.176	0.169	0.180	15,680,000	2,757,168	0.1758	3.520	3.500	3.520	3.380	3.600	784,000	3.5168	5.39%
2023-02-20	0	0.167	0.167	0.168	0.165	0.174	24,784,000	4,177,244	0.1685	3.340	3.340	3.360	3.300	3.480	1,239,200	3.3709	-4.02%
2023-02-17	0	0.174	0.173	0.174	0.172	0.188	23,952,000	4,282,040	0.1788	3.480	3.460	3.480	3.440	3.760	1,197,600	3.5755	-1.69%
2023-02-16	0	0.177	0.175	0.177	0.175	0.189	41,584,000	7,529,856	0.1811	3.540	3.500	3.540	3.500	3.780	2,079,200	3.6215	-7.33%
2023-02-15	0	0.191	0.190	0.191	0.189	0.200	24,058,693	4,635,660	0.1927	3.820	3.800	3.820	3.780	4.000	1,202,935	3.8536	-4.50%
2023-02-14	0	0.200	0.199	0.200	0.198	0.205	24,769,300	4,976,890	0.2009	4.000	3.980	4.000	3.960	4.100	1,238,465	4.0186	-0.99%
2023-02-13	0	0.202	0.200	0.202	0.200	0.204	24,691,500	4,978,033	0.2016	4.040	4.000	4.040	4.000	4.080	1,234,575	4.0322	0.50%
2023-02-10	0	0.201	0.201	0.202	0.200	0.213	54,974,905	11,186,850	0.2035	4.020	4.020	4.040	4.000	4.260	2,748,745	4.0698	-5.63%
2023-02-09	0	0.213	0.212	0.213	0.203	0.218	40,896,000	8,564,414	0.2094	4.260	4.240	4.260	4.060	4.360	2,044,800	4.1884	3.90%
2023-02-08	0	0.205	0.202	0.205	0.201	0.210	22,905,000	4,669,787	0.2039	4.100	4.040	4.100	4.020	4.200	1,145,250	4.0775	-2.38%
2023-02-07	0	0.210	0.210	0.212	0.205	0.212	19,528,000	4,055,432	0.2077	4.200	4.200	4.240	4.100	4.240	976,400	4.1535	0.96%
2023-02-06	0	0.208	0.206	0.208	0.200	0.208	27,880,000	5,691,148	0.2041	4.160	4.120	4.160	4.000	4.160	1,394,000	4.0826	1.96%
2023-02-03	0	0.204	0.204	0.206	0.201	0.210	18,351,113	3,746,201	0.2041	4.080	4.080	4.120	4.020	4.200	917,556	4.0828	-1.92%
2023-02-02	0	0.208	0.208	0.210	0.208	0.218	23,132,000	4,888,324	0.2113	4.160	4.160	4.200	4.160	4.360	1,156,600	4.2265	-3.70%
2023-02-01	0	0.216	0.216	0.217	0.197	0.222	54,544,000	11,456,736	0.2100	4.320	4.320	4.340	3.940	4.440	2,727,200	4.2009	5.88%
2023-01-31	0	0.204	0.203	0.204	0.196	0.210	30,200,000	6,119,428	0.2026	4.080	4.060	4.080	3.920	4.200	1,510,000	4.0526	1.49%
2023-01-30	0	0.201	0.200	0.202	0.200	0.211	27,586,000	5,618,042	0.2037	4.020	4.000	4.040	4.000	4.220	1,379,300	4.0731	-4.74%
2023-01-27	0	0.211	0.210	0.211	0.209	0.222	29,090,726	6,195,632	0.2130	4.220	4.200	4.220	4.180	4.440	1,454,536	4.2595	-4.52%
2023-01-26	0	0.221	0.220	0.221	0.218	0.229	25,416,000	5,586,804	0.2198	4.420	4.400	4.420	4.360	4.580	1,270,800	4.3963	0.91%
2023-01-20	0	0.219	0.217	0.219	0.216	0.228	30,804,000	6,826,108	0.2216	4.380	4.340	4.380	4.320	4.560	1,540,200	4.4320	-0.90%
2023-01-19	0	0.221	0.220	0.221	0.210	0.225	39,508,000	8,549,288	0.2164	4.420	4.400	4.420	4.200	4.500	1,975,400	4.3279	0.45%
2023-01-18	0	0.220	0.220	0.221	0.186	0.224	94,280,000	19,425,588	0.2060	4.400	4.400	4.420	3.720	4.480	4,714,000	4.1208	3.77%
2023-01-17	0	0.212	0.211	0.212	0.209	0.229	68,544,680	14,737,302	0.2150	4.240	4.220	4.240	4.180	4.580	3,427,234	4.3001	-7.42%
2023-01-16	0	0.229	0.227	0.229	0.219	0.243	62,216,000	14,551,788	0.2339	4.580	4.540	4.580	4.380	4.860	3,110,800	4.6778	-2.14%
2023-01-13	0	0.234	0.233	0.234	0.233	0.260	149,172,000	36,577,724	0.2452	4.680	4.660	4.680	4.660	5.200	7,458,600	4.9041	0.43%
2023-01-12	0	0.233	0.233	0.239	0.222	0.340	304,440,000	75,427,150	0.2478	4.660	4.660	4.780	4.440	6.800	15,222,000	4.9551	-8.63%
2023-01-11	0	0.255	0.255	0.260	0.237	0.270	89,718,000	22,300,415	0.2486	5.100	5.100	5.200	4.740	5.400	4,485,900	4.9712	7.14%
2023-01-10	0	0.238	0.238	0.239	0.235	0.241	12,792,000	3,045,740	0.2381	4.760	4.760	4.780	4.700	4.820	639,600	4.7619	-0.83%
2023-01-09	0	0.240	0.240	0.241	0.236	0.255	33,408,000	8,124,596	0.2432	4.800	4.800	4.820	4.720	5.100	1,670,400	4.8639	1.69%
2023-01-06	0	0.236	0.235	0.236	0.232	0.243	13,297,252	3,135,411	0.2358	4.720	4.700	4.720	4.640	4.860	664,863	4.7159	-2.88%
2023-01-05	0	0.243	0.241	0.243	0.238	0.247	19,724,000	4,762,236	0.2414	4.860	4.820	4.860	4.760	4.940	986,200	4.8289	0.41%
2023-01-04	0	0.242	0.241	0.242	0.239	0.248	8,700,000	2,118,323	0.2435	4.840	4.820	4.840	4.780	4.960	435,000	4.8697	1.26%
2023-01-03	0	0.239	0.238	0.240	0.236	0.255	40,036,500	9,784,174	0.2444	4.780	4.760	4.800	4.720	5.100	2,001,825	4.8876	-0.83%
2022-12-30	0	0.241	0.238	0.241	0.235	0.247	7,992,000	1,925,592	0.2409	4.820	4.760	4.820	4.700	4.940	399,600	4.8188	2.55%
2022-12-29	0	0.235	0.232	0.235	0.230	0.240	8,208,000	1,910,836	0.2328	4.700	4.640	4.700	4.600	4.800	410,400	4.6560	0.00%
2022-12-28	0	0.235	0.235	0.236	0.235	0.255	16,822,000	4,067,014	0.2418	4.700	4.700	4.720	4.700	5.100	841,100	4.8354	-1.26%
2022-12-23	0	0.238	0.234	0.235	0.234	0.242	8,188,000	1,947,956	0.2379	4.760	4.680	4.700	4.680	4.840	409,400	4.7581	0.00%
2022-12-22	0	0.238	0.237	0.238	0.236	0.247	10,102,000	2,426,806	0.2402	4.760	4.740	4.760	4.720	4.940	505,100	4.8046	-2.86%
2022-12-21	0	0.245	0.243	0.245	0.240	0.255	23,620,000	5,820,312	0.2464	4.900	4.860	4.900	4.800	5.100	1,181,000	4.9283	2.94%
2022-12-20	0	0.238	0.237	0.238	0.234	0.249	10,644,000	2,576,216	0.2420	4.760	4.740	4.760	4.680	4.980	532,200	4.8407	-4.80%
2022-12-19	0	0.250	0.248	0.250	0.245	0.250	9,244,800	2,278,596	0.2465	5.000	4.960	5.000	4.900	5.000	462,240	4.9295	0.81%
2022-12-16	0	0.248	0.248	0.249	0.242	0.250	9,070,000	2,232,314	0.2461	4.960	4.960	4.980	4.840	5.000	453,500	4.9224	0.40%
2022-12-15	0	0.247	0.247	0.249	0.246	0.250	16,170,900	4,010,721	0.2480	4.940	4.940	4.980	4.920	5.000	808,545	4.9604	-0.40%
2022-12-14	0	0.248	0.248	0.249	0.246	0.255	35,196,000	8,767,020	0.2491	4.960	4.960	4.980	4.920	5.100	1,759,800	4.9818	0.40%
2022-12-13	0	0.247	0.245	0.247	0.245	0.260	20,936,000	5,248,608	0.2507	4.940	4.900	4.940	4.900	5.200	1,046,800	5.0140	-1.20%
2022-12-12	0	0.250	0.249	0.250	0.246	0.265	26,176,000	6,582,288	0.2515	5.000	4.980	5.000	4.920	5.300	1,308,800	5.0293	0.00%
2022-12-09	0	0.250	0.250	0.255	0.245	0.270	36,548,000	9,389,224	0.2569	5.000	5.000	5.100	4.900	5.400	1,827,400	5.1380	-3.85%
2022-12-08	0	0.260	0.260	0.265	0.260	0.275	29,040,000	7,699,080	0.2651	5.200	5.200	5.300	5.200	5.500	1,452,000	5.3024	0.00%
2022-12-07	0	0.260	0.260	0.265	0.260	0.290	71,306,000	19,359,420	0.2715	5.200	5.200	5.300	5.200	5.800	3,565,300	5.4300	-8.77%
2022-12-06	0	0.285	0.280	0.285	0.280	0.340	103,296,000	31,358,060	0.3036	5.700	5.600	5.700	5.600	6.800	5,164,800	6.0715	1.79%
2022-12-05	0	0.280	0.275	0.280	0.265	0.290	29,072,000	7,958,560	0.2738	5.600	5.500	5.600	5.300	5.800	1,453,600	5.4751	0.00%
2022-12-02	0	0.280	0.275	0.280	0.270	0.280	19,456,180	5,348,985	0.2749	5.600	5.500	5.600	5.400	5.600	972,809	5.4985	1.82%
2022-12-01	0	0.275	0.270	0.275	0.270	0.320	28,148,000	8,146,676	0.2894	5.500	5.400	5.500	5.400	6.400	1,407,400	5.7885	-9.84%
2022-11-30	0	0.305	0.300	0.305	0.260	0.310	92,692,000	26,906,120	0.2903	6.100	6.000	6.100	5.200	6.200	4,634,600	5.8055	15.09%
2022-11-29	0	0.265	0.265	0.270	0.265	0.290	15,140,000	4,155,396	0.2745	5.300	5.300	5.400	5.300	5.800	757,000	5.4893	-7.02%
2022-11-28	0	0.285	0.275	0.285	0.265	0.290	33,212,000	9,316,004	0.2805	5.700	5.500	5.700	5.300	5.800	1,660,600	5.6100	5.56%
2022-11-25	0	0.270	0.260	0.270	0.260	0.275	10,312,000	2,735,220	0.2652	5.400	5.200	5.400	5.200	5.500	515,600	5.3049	0.00%
2022-11-24	0	0.270	0.260	0.270	0.260	0.270	6,668,000	1,756,300	0.2634	5.400	5.200	5.400	5.200	5.400	333,400	5.2678	1.89%
2022-11-23	0	0.265	0.260	0.265	0.260	0.270	11,088,000	2,926,700	0.2640	5.300	5.200	5.300	5.200	5.400	554,400	5.2790	-1.85%
2022-11-22	0	0.270	0.265	0.270	0.260	0.300	37,908,000	10,593,760	0.2795	5.400	5.300	5.400	5.200	6.000	1,895,400	5.5892	-1.82%
2022-11-21	0	0.275	0.265	0.275	0.265	0.295	15,824,000	4,397,800	0.2779	5.500	5.300	5.500	5.300	5.900	791,200	5.5584	-1.79%
2022-11-18	0	0.280	0.275	0.280	0.265	0.305	29,264,000	8,290,560	0.2833	5.600	5.500	5.600	5.300	6.100	1,463,200	5.6660	-8.20%
2022-11-17	0	0.305	0.295	0.305	0.265	0.320	35,596,000	10,501,940	0.2950	6.100	5.900	6.100	5.300	6.400	1,779,800	5.9006	8.93%
2022-11-16	0	0.280	0.280	0.285	0.265	0.295	13,496,000	3,766,880	0.2791	5.600	5.600	5.700	5.300	5.900	674,800	5.5822	1.82%
2022-11-15	0	0.275	0.270	0.280	0.255	0.285	17,460,000	4,803,380	0.2751	5.500	5.400	5.600	5.100	5.700	873,000	5.5022	5.77%
2022-11-14	0	0.260	0.255	0.260	0.243	0.280	17,852,000	4,564,371	0.2557	5.200	5.100	5.200	4.860	5.600	892,600	5.1136	0.00%
2022-11-11	0	0.260	0.250	0.260	0.210	0.270	35,744,000	8,536,460	0.2388	5.200	5.000	5.200	4.200	5.400	1,787,200	4.7764	26.83%
2022-11-10	0	0.205	0.202	0.205	0.201	0.213	6,784,000	1,386,711	0.2044	4.100	4.040	4.100	4.020	4.260	339,200	4.0882	-2.84%
2022-11-09	0	0.211	0.211	0.214	0.210	0.219	8,876,000	1,898,592	0.2139	4.220	4.220	4.280	4.200	4.380	443,800	4.2780	-1.86%
2022-11-08	0	0.215	0.210	0.215	0.208	0.227	10,856,000	2,324,068	0.2141	4.300	4.200	4.300	4.160	4.540	542,800	4.2816	-4.44%
2022-11-07	0	0.225	0.222	0.225	0.208	0.239	17,416,000	3,891,868	0.2235	4.500	4.440	4.500	4.160	4.780	870,800	4.4693	6.13%
2022-11-04	0	0.212	0.209	0.212	0.205	0.224	15,112,500	3,204,730	0.2121	4.240	4.180	4.240	4.100	4.480	755,625	4.2412	1.92%
2022-11-03	0	0.208	0.205	0.208	0.197	0.213	9,396,000	1,917,387	0.2041	4.160	4.100	4.160	3.940	4.260	469,800	4.0813	-1.89%
2022-11-02	0	0.212	0.212	0.214	0.209	0.229	5,260,000	1,134,320	0.2157	4.240	4.240	4.280	4.180	4.580	263,000	4.3130	-5.78%
2022-11-01	0	0.225	0.222	0.225	0.210	0.231	11,356,000	2,513,708	0.2214	4.500	4.440	4.500	4.200	4.620	567,800	4.4271	7.14%
2022-10-31	0	0.210	0.210	0.213	0.203	0.220	13,308,000	2,786,324	0.2094	4.200	4.200	4.260	4.060	4.400	665,400	4.1874	-5.41%
2022-10-28	0	0.222	0.218	0.222	0.220	0.246	14,440,000	3,335,436	0.2310	4.440	4.360	4.440	4.400	4.920	722,000	4.6197	-9.76%
2022-10-27	0	0.246	0.245	0.246	0.245	0.275	16,972,200	4,337,960	0.2556	4.920	4.900	4.920	4.900	5.500	848,610	5.1118	-10.55%
2022-10-26	0	0.275	0.265	0.275	0.265	0.295	15,408,000	4,239,860	0.2752	5.500	5.300	5.500	5.300	5.900	770,400	5.5035	-5.17%
2022-10-25	0	0.290	0.290	0.295	0.280	0.315	27,016,000	7,872,180	0.2914	5.800	5.800	5.900	5.600	6.300	1,350,800	5.8278	-4.92%
2022-10-24	0	0.305	0.295	0.305	0.295	0.330	28,237,500	8,650,515	0.3063	6.100	5.900	6.100	5.900	6.600	1,411,875	6.1270	-3.17%
2022-10-21	0	0.315	0.315	0.320	0.265	0.330	44,870,000	13,785,100	0.3072	6.300	6.300	6.400	5.300	6.600	2,243,500	6.1445	14.55%
2022-10-20	0	0.275	0.275	0.280	0.230	0.290	19,342,000	4,987,470	0.2579	5.500	5.500	5.600	4.600	5.800	967,100	5.1571	18.53%
2022-10-19	0	0.232	0.231	0.232	0.231	0.275	25,190,000	6,364,656	0.2527	4.640	4.620	4.640	4.620	5.500	1,259,500	5.0533	-14.07%
2022-10-18	0	0.270	0.270	0.280	0.249	0.330	85,207,000	25,113,588	0.2947	5.400	5.400	5.600	4.980	6.600	4,260,350	5.8947	5.88%
2022-10-17	0	0.255	0.250	0.255	0.173	0.270	47,347,292	10,596,967	0.2238	5.100	5.000	5.100	3.460	5.400	2,367,365	4.4763	44.07%
2022-10-14	0	0.177	0.176	0.177	0.172	0.181	8,588,000	1,518,188	0.1768	3.540	3.520	3.540	3.440	3.620	429,400	3.5356	-2.21%
2022-10-13	0	0.181	0.174	0.181	0.170	0.182	11,788,000	2,068,464	0.1755	3.620	3.480	3.620	3.400	3.640	589,400	3.5094	-2.16%
2022-10-12	0	0.185	0.178	0.185	0.176	0.197	22,107,000	4,013,153	0.1815	3.700	3.560	3.700	3.520	3.940	1,105,350	3.6307	-5.61%
2022-10-11	0	0.196	0.195	0.196	0.195	0.209	6,984,000	1,395,636	0.1998	3.920	3.900	3.920	3.900	4.180	349,200	3.9967	-4.85%
2022-10-10	0	0.206	0.206	0.207	0.205	0.213	4,132,000	859,556	0.2080	4.120	4.120	4.140	4.100	4.260	206,600	4.1605	-2.37%
2022-10-07	0	0.211	0.210	0.211	0.207	0.225	5,752,000	1,225,880	0.2131	4.220	4.200	4.220	4.140	4.500	287,600	4.2624	2.93%
2022-10-06	0	0.205	0.205	0.208	0.202	0.208	2,252,000	460,912	0.2047	4.100	4.100	4.160	4.040	4.160	112,600	4.0934	0.49%
2022-10-05	0	0.204	0.203	0.204	0.204	0.214	5,428,000	1,129,115	0.2080	4.080	4.060	4.080	4.080	4.280	271,400	4.1603	-1.45%
2022-10-03	0	0.207	0.207	0.208	0.206	0.220	3,948,000	830,708	0.2104	4.140	4.140	4.160	4.120	4.400	197,400	4.2082	-6.33%
2022-09-30	0	0.221	0.221	0.230	0.205	0.230	7,312,000	1,544,800	0.2113	4.420	4.420	4.600	4.100	4.600	365,600	4.2254	2.79%
2022-09-29	0	0.215	0.215	0.216	0.212	0.227	4,224,000	924,400	0.2188	4.300	4.300	4.320	4.240	4.540	211,200	4.3769	-1.83%
2022-09-28	0	0.219	0.219	0.220	0.205	0.221	13,640,000	2,883,152	0.2114	4.380	4.380	4.400	4.100	4.420	682,000	4.2275	-2.67%
2022-09-27	0	0.225	0.225	0.227	0.217	0.231	8,676,000	1,932,780	0.2228	4.500	4.500	4.540	4.340	4.620	433,800	4.4555	-2.17%
2022-09-26	0	0.230	0.230	0.232	0.230	0.237	5,480,000	1,280,356	0.2336	4.600	4.600	4.640	4.600	4.740	274,000	4.6728	-2.54%
2022-09-23	0	0.236	0.236	0.242	0.233	0.242	5,744,000	1,371,276	0.2387	4.720	4.720	4.840	4.660	4.840	287,200	4.7746	-0.42%
2022-09-22	0	0.237	0.237	0.238	0.235	0.246	3,892,000	934,448	0.2401	4.740	4.740	4.760	4.700	4.920	194,600	4.8019	-4.82%
2022-09-21	0	0.249	0.249	0.250	0.249	0.260	7,682,000	1,922,572	0.2503	4.980	4.980	5.000	4.980	5.200	384,100	5.0054	-4.23%
2022-09-20	0	0.260	0.260	0.265	0.260	0.265	2,596,000	684,240	0.2636	5.200	5.200	5.300	5.200	5.300	129,800	5.2715	0.00%
2022-09-19	0	0.260	0.260	0.265	0.260	0.285	8,916,000	2,393,440	0.2684	5.200	5.200	5.300	5.200	5.700	445,800	5.3689	-8.77%
2022-09-16	0	0.285	0.280	0.285	0.285	0.300	18,484,000	5,313,200	0.2874	5.700	5.600	5.700	5.700	6.000	924,200	5.7490	-3.39%
2022-09-15	0	0.295	0.295	0.300	0.290	0.300	4,908,000	1,443,760	0.2942	5.900	5.900	6.000	5.800	6.000	245,400	5.8833	1.72%
2022-09-14	0	0.290	0.290	0.295	0.290	0.315	11,292,000	3,431,520	0.3039	5.800	5.800	5.900	5.800	6.300	564,600	6.0778	-6.45%
2022-09-13	0	0.310	0.310	0.315	0.310	0.315	1,972,000	616,760	0.3128	6.200	6.200	6.300	6.200	6.300	98,600	6.2552	-1.59%
2022-09-09	0	0.315	0.310	0.315	0.310	0.320	2,828,000	891,600	0.3153	6.300	6.200	6.300	6.200	6.400	141,400	6.3055	0.00%
2022-09-08	0	0.315	0.310	0.315	0.310	0.315	2,560,000	803,660	0.3139	6.300	6.200	6.300	6.200	6.300	128,000	6.2786	1.61%
2022-09-07	0	0.310	0.310	0.315	0.310	0.320	2,601,440	820,452	0.3154	6.200	6.200	6.300	6.200	6.400	130,072	6.3077	-3.12%
2022-09-06	0	0.320	0.315	0.320	0.315	0.325	3,224,000	1,026,840	0.3185	6.400	6.300	6.400	6.300	6.500	161,200	6.3700	-1.54%
2022-09-05	0	0.325	0.320	0.325	0.320	0.335	4,436,000	1,440,940	0.3248	6.500	6.400	6.500	6.400	6.700	221,800	6.4966	-2.99%
2022-09-02	0	0.335	0.330	0.335	0.330	0.335	1,736,000	578,000	0.3329	6.700	6.600	6.700	6.600	6.700	86,800	6.6590	0.00%
2022-09-01	0	0.335	0.330	0.335	0.330	0.335	1,980,000	657,660	0.3322	6.700	6.600	6.700	6.600	6.700	99,000	6.6430	1.52%
2022-08-31	0	0.330	0.325	0.335	0.325	0.335	3,400,000	1,122,360	0.3301	6.600	6.500	6.700	6.500	6.700	170,000	6.6021	-1.49%
2022-08-30	0	0.335	0.330	0.335	0.320	0.340	6,988,000	2,311,080	0.3307	6.700	6.600	6.700	6.400	6.800	349,400	6.6144	1.52%
2022-08-29	0	0.330	0.325	0.330	0.320	0.330	3,332,000	1,084,140	0.3254	6.600	6.500	6.600	6.400	6.600	166,600	6.5074	0.00%
2022-08-26	0	0.330	0.325	0.330	0.320	0.330	5,492,000	1,793,880	0.3266	6.600	6.500	6.600	6.400	6.600	274,600	6.5327	0.00%
2022-08-25	0	0.330	0.325	0.330	0.320	0.330	3,316,000	1,079,780	0.3256	6.600	6.500	6.600	6.400	6.600	165,800	6.5125	1.54%
2022-08-24	0	0.325	0.320	0.325	0.320	0.330	3,820,000	1,242,440	0.3252	6.500	6.400	6.500	6.400	6.600	191,000	6.5049	-1.52%
2022-08-23	0	0.330	0.325	0.330	0.325	0.330	2,364,000	774,540	0.3276	6.600	6.500	6.600	6.500	6.600	118,200	6.5528	0.00%
2022-08-22	0	0.330	0.325	0.330	0.325	0.335	4,504,000	1,480,200	0.3286	6.600	6.500	6.600	6.500	6.700	225,200	6.5728	1.54%
2022-08-19	0	0.325	0.325	0.330	0.325	0.340	3,144,000	1,042,540	0.3316	6.500	6.500	6.600	6.500	6.800	157,200	6.6319	-1.52%
2022-08-18	0	0.330	0.330	0.335	0.330	0.335	2,224,000	739,140	0.3323	6.600	6.600	6.700	6.600	6.700	111,200	6.6469	0.00%
2022-08-17	0	0.330	0.330	0.340	0.325	0.340	3,804,000	1,265,580	0.3327	6.600	6.600	6.800	6.500	6.800	190,200	6.6539	-1.49%
2022-08-16	0	0.335	0.330	0.335	0.325	0.340	5,624,000	1,864,560	0.3315	6.700	6.600	6.700	6.500	6.800	281,200	6.6307	0.00%
2022-08-15	0	0.335	0.335	0.340	0.325	0.340	4,216,000	1,400,180	0.3321	6.700	6.700	6.800	6.500	6.800	210,800	6.6422	3.08%
2022-08-12	0	0.325	0.325	0.330	0.315	0.330	3,084,000	994,020	0.3223	6.500	6.500	6.600	6.300	6.600	154,200	6.4463	1.56%
2022-08-11	0	0.320	0.320	0.325	0.315	0.325	2,992,000	952,080	0.3182	6.400	6.400	6.500	6.300	6.500	149,600	6.3642	1.59%
2022-08-10	0	0.315	0.315	0.320	0.315	0.325	4,572,000	1,455,400	0.3183	6.300	6.300	6.400	6.300	6.500	228,600	6.3666	-4.55%
2022-08-09	0	0.330	0.325	0.330	0.325	0.330	8,261,440	2,689,319	0.3255	6.600	6.500	6.600	6.500	6.600	413,072	6.5105	0.00%
2022-08-08	0	0.330	0.330	0.335	0.330	0.340	3,508,000	1,173,260	0.3345	6.600	6.600	6.700	6.600	6.800	175,400	6.6891	1.54%
2022-08-05	0	0.325	0.325	0.330	0.320	0.340	12,438,100	4,109,920	0.3304	6.500	6.500	6.600	6.400	6.800	621,905	6.6086	3.17%
2022-08-04	0	0.315	0.315	0.320	0.310	0.325	2,559,433	812,397	0.3174	6.300	6.300	6.400	6.200	6.500	127,972	6.3483	-1.56%
2022-08-03	0	0.320	0.310	0.320	0.310	0.325	3,444,100	1,087,488	0.3158	6.400	6.200	6.400	6.200	6.500	172,205	6.3151	4.92%
2022-08-02	0	0.305	0.300	0.305	0.300	0.310	8,196,000	2,503,960	0.3055	6.100	6.000	6.100	6.000	6.200	409,800	6.1102	-3.17%
2022-08-01	0	0.315	0.315	0.320	0.305	0.315	9,540,000	2,951,760	0.3094	6.300	6.300	6.400	6.100	6.300	477,000	6.1882	0.00%
2022-07-29	0	0.315	0.310	0.315	0.310	0.315	2,872,000	899,780	0.3133	6.300	6.200	6.300	6.200	6.300	143,600	6.2659	0.00%
2022-07-28	0	0.315	0.315	0.320	0.310	0.320	3,080,000	971,800	0.3155	6.300	6.300	6.400	6.200	6.400	154,000	6.3104	0.00%
2022-07-27	0	0.315	0.315	0.320	0.310	0.325	6,924,000	2,192,300	0.3166	6.300	6.300	6.400	6.200	6.500	346,200	6.3325	-3.08%
2022-07-26	0	0.325	0.325	0.330	0.325	0.350	6,352,000	2,111,480	0.3324	6.500	6.500	6.600	6.500	7.000	317,600	6.6482	-7.14%
2022-07-25	0	0.350	0.345	0.350	0.310	0.355	15,904,000	5,360,660	0.3371	7.000	6.900	7.000	6.200	7.100	795,200	6.7413	12.90%
2022-07-22	0	0.310	0.310	0.315	0.310	0.320	2,620,000	821,640	0.3136	6.200	6.200	6.300	6.200	6.400	131,000	6.2721	-1.59%
2022-07-21	0	0.315	0.315	0.320	0.315	0.320	3,532,000	1,114,200	0.3155	6.300	6.300	6.400	6.300	6.400	176,600	6.3092	-1.56%
2022-07-20	0	0.320	0.315	0.320	0.315	0.325	5,720,000	1,820,160	0.3182	6.400	6.300	6.400	6.300	6.500	286,000	6.3642	-1.54%
2022-07-19	0	0.325	0.315	0.325	0.310	0.325	1,926,400	612,640	0.3180	6.500	6.300	6.500	6.200	6.500	96,320	6.3605	3.17%
2022-07-18	0	0.315	0.315	0.320	0.310	0.320	3,703,392	1,163,545	0.3142	6.300	6.300	6.400	6.200	6.400	185,170	6.2837	1.61%
2022-07-15	0	0.310	0.310	0.315	0.305	0.320	10,272,000	3,175,820	0.3092	6.200	6.200	6.300	6.100	6.400	513,600	6.1835	-3.12%
2022-07-14	0	0.320	0.315	0.320	0.315	0.325	4,432,000	1,406,460	0.3173	6.400	6.300	6.400	6.300	6.500	221,600	6.3468	0.00%
2022-07-13	0	0.320	0.320	0.325	0.320	0.325	2,278,000	735,990	0.3231	6.400	6.400	6.500	6.400	6.500	113,900	6.4617	0.00%
2022-07-12	0	0.320	0.320	0.325	0.320	0.325	2,265,000	725,940	0.3205	6.400	6.400	6.500	6.400	6.500	113,250	6.4101	0.00%
2022-07-11	0	0.320	0.320	0.325	0.320	0.330	2,360,000	763,360	0.3235	6.400	6.400	6.500	6.400	6.600	118,000	6.4692	-3.03%
2022-07-08	0	0.330	0.325	0.330	0.325	0.330	3,490,659	1,144,584	0.3279	6.600	6.500	6.600	6.500	6.600	174,533	6.5580	0.00%
2022-07-07	0	0.330	0.325	0.330	0.320	0.335	5,692,400	1,850,322	0.3251	6.600	6.500	6.600	6.400	6.700	284,620	6.5010	0.00%
2022-07-06	0	0.330	0.330	0.335	0.330	0.340	957,391	318,851	0.3330	6.600	6.600	6.700	6.600	6.800	47,870	6.6608	-2.94%
2022-07-05	0	0.340	0.330	0.340	0.325	0.340	5,472,000	1,816,380	0.3319	6.800	6.600	6.800	6.500	6.800	273,600	6.6388	3.03%
2022-07-04	0	0.330	0.330	0.335	0.330	0.340	3,044,000	1,019,600	0.3350	6.600	6.600	6.700	6.600	6.800	152,200	6.6991	-2.94%
2022-06-30	0	0.340	0.340	0.345	0.340	0.355	2,485,000	856,710	0.3448	6.800	6.800	6.900	6.800	7.100	124,250	6.8951	-2.86%
2022-06-29	0	0.350	0.345	0.350	0.345	0.365	6,052,000	2,139,080	0.3535	7.000	6.900	7.000	6.900	7.300	302,600	7.0690	-5.41%
2022-06-28	0	0.370	0.365	0.370	0.355	0.370	5,500,000	2,003,360	0.3642	7.400	7.300	7.400	7.100	7.400	275,000	7.2849	1.37%
2022-06-27	0	0.365	0.360	0.365	0.355	0.380	9,460,000	3,459,700	0.3657	7.300	7.200	7.300	7.100	7.600	473,000	7.3144	1.39%
2022-06-24	0	0.360	0.355	0.360	0.355	0.390	19,562,000	7,173,650	0.3667	7.200	7.100	7.200	7.100	7.800	978,100	7.3343	-2.70%
2022-06-23	0	0.370	0.370	0.375	0.325	0.415	76,014,000	28,771,150	0.3785	7.400	7.400	7.500	6.500	8.300	3,800,700	7.5700	15.63%
2022-06-22	0	0.320	0.320	0.325	0.310	0.325	7,698,000	2,451,010	0.3184	6.400	6.400	6.500	6.200	6.500	384,900	6.3679	1.59%
2022-06-21	0	0.315	0.315	0.320	0.315	0.320	2,720,000	860,800	0.3165	6.300	6.300	6.400	6.300	6.400	136,000	6.3294	-1.56%
2022-06-20	0	0.320	0.315	0.320	0.315	0.325	4,474,000	1,427,320	0.3190	6.400	6.300	6.400	6.300	6.500	223,700	6.3805	1.59%
2022-06-17	0	0.315	0.315	0.320	0.310	0.320	2,996,000	942,200	0.3145	6.300	6.300	6.400	6.200	6.400	149,800	6.2897	-1.56%
2022-06-16	0	0.320	0.315	0.320	0.315	0.320	5,996,000	1,896,060	0.3162	6.400	6.300	6.400	6.300	6.400	299,800	6.3244	0.00%
2022-06-15	0	0.320	0.320	0.325	0.320	0.325	4,110,000	1,319,180	0.3210	6.400	6.400	6.500	6.400	6.500	205,500	6.4194	-1.54%
2022-06-14	0	0.325	0.320	0.325	0.320	0.325	3,100,000	995,320	0.3211	6.500	6.400	6.500	6.400	6.500	155,000	6.4214	0.00%
2022-06-13	0	0.325	0.320	0.325	0.320	0.330	2,972,000	963,240	0.3241	6.500	6.400	6.500	6.400	6.600	148,600	6.4821	-1.52%
2022-06-10	0	0.330	0.325	0.330	0.315	0.330	7,704,000	2,503,180	0.3249	6.600	6.500	6.600	6.300	6.600	385,200	6.4984	1.54%
2022-06-09	0	0.325	0.315	0.325	0.315	0.335	18,952,000	6,080,160	0.3208	6.500	6.300	6.500	6.300	6.700	947,600	6.4164	-1.52%
2022-06-08	0	0.330	0.330	0.335	0.325	0.340	6,292,800	2,082,920	0.3310	6.600	6.600	6.700	6.500	6.800	314,640	6.6200	-1.49%
2022-06-07	0	0.335	0.330	0.335	0.330	0.340	2,972,000	996,980	0.3355	6.700	6.600	6.700	6.600	6.800	148,600	6.7092	-1.47%
2022-06-06	0	0.340	0.335	0.340	0.330	0.340	2,902,977	973,452	0.3353	6.800	6.700	6.800	6.600	6.800	145,149	6.7066	1.49%
2022-06-02	0	0.335	0.330	0.335	0.330	0.340	2,256,100	755,111	0.3347	6.700	6.600	6.700	6.600	6.800	112,805	6.6939	-1.47%
2022-06-01	0	0.340	0.335	0.340	0.315	0.340	12,676,000	4,183,840	0.3301	6.800	6.700	6.800	6.300	6.800	633,800	6.6012	9.68%
2022-05-31	0	0.310	0.310	0.320	0.310	0.345	25,944,000	8,475,120	0.3267	6.200	6.200	6.400	6.200	6.900	1,297,200	6.5334	-3.12%
2022-05-30	0	0.320	0.315	0.320	0.310	0.320	4,276,000	1,349,200	0.3155	6.400	6.300	6.400	6.200	6.400	213,800	6.3106	0.00%
2022-05-27	0	0.320	0.315	0.320	0.315	0.325	3,028,000	969,060	0.3200	6.400	6.300	6.400	6.300	6.500	151,400	6.4007	-1.54%
2022-05-26	0	0.325	0.320	0.325	0.315	0.335	7,364,000	2,377,020	0.3228	6.500	6.400	6.500	6.300	6.700	368,200	6.4558	-2.99%
2022-05-25	0	0.335	0.330	0.335	0.330	0.340	3,276,000	1,098,140	0.3352	6.700	6.600	6.700	6.600	6.800	163,800	6.7042	-1.47%
2022-05-24	0	0.340	0.330	0.340	0.335	0.345	6,376,000	2,171,320	0.3405	6.800	6.600	6.800	6.700	6.900	318,800	6.8109	0.00%
2022-05-23	0	0.340	0.335	0.340	0.335	0.340	5,352,000	1,795,040	0.3354	6.800	6.700	6.800	6.700	6.800	267,600	6.7079	1.49%
2022-05-20	0	0.335	0.330	0.335	0.330	0.340	2,640,000	883,460	0.3346	6.700	6.600	6.700	6.600	6.800	132,000	6.6929	0.00%
2022-05-19	0	0.335	0.330	0.335	0.330	0.340	2,740,000	914,140	0.3336	6.700	6.600	6.700	6.600	6.800	137,000	6.6726	-2.90%
2022-05-18	0	0.345	0.340	0.345	0.335	0.345	2,244,000	764,180	0.3405	6.900	6.800	6.900	6.700	6.900	112,200	6.8109	1.47%
2022-05-17	0	0.340	0.335	0.340	0.335	0.350	14,628,000	4,987,600	0.3410	6.800	6.700	6.800	6.700	7.000	731,400	6.8193	3.03%
2022-05-16	0	0.330	0.330	0.335	0.330	0.340	2,656,000	890,260	0.3352	6.600	6.600	6.700	6.600	6.800	132,800	6.7038	-1.49%
2022-05-13	0	0.335	0.330	0.335	0.325	0.335	3,820,000	1,265,380	0.3313	6.700	6.600	6.700	6.500	6.700	191,000	6.6250	3.08%
2022-05-12	0	0.325	0.320	0.325	0.325	0.335	4,441,000	1,460,110	0.3288	6.500	6.400	6.500	6.500	6.700	222,050	6.5756	-1.52%
2022-05-11	0	0.330	0.330	0.335	0.330	0.340	1,824,000	611,480	0.3352	6.600	6.600	6.700	6.600	6.800	91,200	6.7048	0.00%
2022-05-10	0	0.330	0.330	0.340	0.330	0.340	3,020,700	1,009,717	0.3343	6.600	6.600	6.800	6.600	6.800	151,035	6.6853	-2.94%
2022-05-06	0	0.340	0.335	0.340	0.335	0.340	2,339,926	791,703	0.3383	6.800	6.700	6.800	6.700	6.800	116,996	6.7669	-1.45%
2022-05-05	0	0.345	0.345	0.350	0.340	0.350	2,368,000	813,780	0.3437	6.900	6.900	7.000	6.800	7.000	118,400	6.8731	-1.43%
2022-05-04	0	0.350	0.345	0.350	0.340	0.350	3,024,000	1,038,560	0.3434	7.000	6.900	7.000	6.800	7.000	151,200	6.8688	1.45%
2022-05-03	0	0.345	0.340	0.345	0.340	0.355	5,108,000	1,751,420	0.3429	6.900	6.800	6.900	6.800	7.100	255,400	6.8576	-2.82%
2022-04-29	0	0.355	0.350	0.355	0.340	0.360	3,884,200	1,358,626	0.3498	7.100	7.000	7.100	6.800	7.200	194,210	6.9957	1.43%
2022-04-28	0	0.350	0.340	0.350	0.330	0.355	6,748,000	2,313,600	0.3429	7.000	6.800	7.000	6.600	7.100	337,400	6.8571	4.48%
2022-04-27	0	0.335	0.330	0.335	0.330	0.335	5,673,440	1,879,586	0.3313	6.700	6.600	6.700	6.600	6.700	283,672	6.6259	-1.47%
2022-04-26	0	0.340	0.335	0.340	0.330	0.340	10,716,000	3,591,940	0.3352	6.800	6.700	6.800	6.600	6.800	535,800	6.7039	1.49%
2022-04-25	0	0.335	0.330	0.335	0.325	0.340	7,198,100	2,404,085	0.3340	6.700	6.600	6.700	6.500	6.800	359,905	6.6798	-1.47%
2022-04-22	0	0.340	0.340	0.345	0.325	0.340	4,828,100	1,587,954	0.3289	6.800	6.800	6.900	6.500	6.800	241,405	6.5780	1.49%
2022-04-21	0	0.335	0.330	0.335	0.330	0.350	9,112,000	3,052,040	0.3349	6.700	6.600	6.700	6.600	7.000	455,600	6.6989	-4.29%
2022-04-20	0	0.350	0.345	0.350	0.345	0.350	2,536,000	886,680	0.3496	7.000	6.900	7.000	6.900	7.000	126,800	6.9927	-1.41%
2022-04-19	0	0.355	0.350	0.355	0.345	0.355	3,318,500	1,153,280	0.3475	7.100	7.000	7.100	6.900	7.100	165,925	6.9506	0.00%
2022-04-14	0	0.355	0.350	0.355	0.345	0.355	4,420,000	1,548,680	0.3504	7.100	7.000	7.100	6.900	7.100	221,000	7.0076	0.00%
2022-04-13	0	0.355	0.350	0.355	0.350	0.355	2,910,000	1,022,010	0.3512	7.100	7.000	7.100	7.000	7.100	145,500	7.0241	0.00%
2022-04-12	0	0.355	0.350	0.355	0.345	0.365	6,307,000	2,220,415	0.3521	7.100	7.000	7.100	6.900	7.300	315,350	7.0411	-2.74%
2022-04-11	0	0.365	0.355	0.365	0.360	0.375	5,448,000	1,971,440	0.3619	7.300	7.100	7.300	7.200	7.500	272,400	7.2373	0.00%
2022-04-08	0	0.365	0.365	0.375	0.365	0.375	2,696,000	997,880	0.3701	7.300	7.300	7.500	7.300	7.500	134,800	7.4027	-2.67%
2022-04-07	0	0.375	0.370	0.375	0.370	0.375	2,218,000	821,260	0.3703	7.500	7.400	7.500	7.400	7.500	110,900	7.4054	1.35%
2022-04-06	0	0.370	0.370	0.375	0.365	0.375	3,696,000	1,365,800	0.3695	7.400	7.400	7.500	7.300	7.500	184,800	7.3907	-1.33%
2022-04-04	0	0.375	0.365	0.375	0.365	0.375	3,948,000	1,457,460	0.3692	7.500	7.300	7.500	7.300	7.500	197,400	7.3833	1.35%
2022-04-01	0	0.370	0.370	0.375	0.360	0.380	4,744,000	1,756,060	0.3702	7.400	7.400	7.500	7.200	7.600	237,200	7.4033	0.00%
2022-03-31	0	0.370	0.370	0.375	0.370	0.380	4,736,035	1,766,212	0.3729	7.400	7.400	7.500	7.400	7.600	236,802	7.4586	-3.90%
2022-03-30	0	0.385	0.380	0.385	0.375	0.390	4,144,000	1,587,700	0.3831	7.700	7.600	7.700	7.500	7.800	207,200	7.6626	1.32%
2022-03-29	0	0.380	0.380	0.390	0.375	0.390	5,664,000	2,171,560	0.3834	7.600	7.600	7.800	7.500	7.800	283,200	7.6679	-1.30%
2022-03-28	0	0.385	0.380	0.385	0.365	0.390	5,532,000	2,091,800	0.3781	7.700	7.600	7.700	7.300	7.800	276,600	7.5625	5.48%
2022-03-25	0	0.365	0.365	0.370	0.365	0.395	12,240,000	4,593,440	0.3753	7.300	7.300	7.400	7.300	7.900	612,000	7.5056	-2.67%
2022-03-24	0	0.375	0.370	0.375	0.360	0.375	3,884,000	1,426,820	0.3674	7.500	7.400	7.500	7.200	7.500	194,200	7.3472	2.74%
2022-03-23	0	0.365	0.360	0.365	0.350	0.365	5,829,000	2,077,285	0.3564	7.300	7.200	7.300	7.000	7.300	291,450	7.1274	4.29%
2022-03-22	0	0.350	0.345	0.350	0.335	0.350	5,456,722	1,863,138	0.3414	7.000	6.900	7.000	6.700	7.000	272,836	6.8288	2.94%
2022-03-21	0	0.340	0.335	0.340	0.340	0.355	9,412,000	3,249,720	0.3453	6.800	6.700	6.800	6.800	7.100	470,600	6.9055	-2.86%
2022-03-18	0	0.350	0.345	0.350	0.335	0.360	10,200,000	3,520,640	0.3452	7.000	6.900	7.000	6.700	7.200	510,000	6.9032	-2.78%
2022-03-17	0	0.360	0.355	0.360	0.315	0.365	41,837,300	14,329,835	0.3425	7.200	7.100	7.200	6.300	7.300	2,091,865	6.8503	10.77%
2022-03-16	0	0.325	0.315	0.325	0.305	0.330	13,581,000	4,323,395	0.3183	6.500	6.300	6.500	6.100	6.600	679,050	6.3668	3.17%
2022-03-15	0	0.315	0.315	0.320	0.310	0.340	14,788,000	4,776,240	0.3230	6.300	6.300	6.400	6.200	6.800	739,400	6.4596	-10.00%
2022-03-14	0	0.350	0.340	0.350	0.340	0.360	8,208,000	2,859,380	0.3484	7.000	6.800	7.000	6.800	7.200	410,400	6.9673	-4.11%
2022-03-11	0	0.365	0.360	0.365	0.360	0.375	4,984,000	1,803,060	0.3618	7.300	7.200	7.300	7.200	7.500	249,200	7.2354	-2.67%
2022-03-10	0	0.375	0.370	0.375	0.370	0.380	3,568,000	1,342,640	0.3763	7.500	7.400	7.500	7.400	7.600	178,400	7.5260	1.35%
2022-03-09	0	0.370	0.365	0.370	0.365	0.380	5,068,000	1,880,920	0.3711	7.400	7.300	7.400	7.300	7.600	253,400	7.4227	-1.33%
2022-03-08	0	0.375	0.370	0.375	0.370	0.395	7,628,000	2,907,440	0.3812	7.500	7.400	7.500	7.400	7.900	381,400	7.6231	-3.85%
2022-03-07	0	0.390	0.385	0.390	0.375	0.395	12,172,000	4,679,580	0.3845	7.800	7.700	7.800	7.500	7.900	608,600	7.6891	-1.27%
2022-03-04	0	0.395	0.390	0.395	0.390	0.400	5,673,400	2,223,554	0.3919	7.900	7.800	7.900	7.800	8.000	283,670	7.8385	-1.25%
2022-03-03	0	0.400	0.395	0.400	0.395	0.405	2,308,800	922,080	0.3994	8.000	7.900	8.000	7.900	8.100	115,440	7.9875	0.00%
2022-03-02	0	0.400	0.395	0.400	0.390	0.405	5,948,100	2,359,717	0.3967	8.000	7.900	8.000	7.800	8.100	297,405	7.9344	-1.23%
2022-03-01	0	0.405	0.400	0.405	0.400	0.415	6,584,000	2,667,400	0.4051	8.100	8.000	8.100	8.000	8.300	329,200	8.1027	0.00%
2022-02-28	0	0.405	0.400	0.405	0.400	0.415	3,396,000	1,380,700	0.4066	8.100	8.000	8.100	8.000	8.300	169,800	8.1313	-2.41%
2022-02-25	0	0.415	0.410	0.415	0.400	0.415	4,972,000	2,037,960	0.4099	8.300	8.200	8.300	8.000	8.300	248,600	8.1977	3.75%
2022-02-24	0	0.400	0.395	0.400	0.395	0.415	10,868,000	4,370,060	0.4021	8.000	7.900	8.000	7.900	8.300	543,400	8.0421	-3.61%
2022-02-23	0	0.415	0.410	0.415	0.410	0.420	4,052,000	1,669,700	0.4121	8.300	8.200	8.300	8.200	8.400	202,600	8.2414	-1.19%
2022-02-22	0	0.420	0.415	0.420	0.410	0.425	11,060,000	4,616,980	0.4174	8.400	8.300	8.400	8.200	8.500	553,000	8.3490	-3.45%
2022-02-21	0	0.435	0.425	0.435	0.430	0.450	4,217,000	1,834,260	0.4350	8.700	8.500	8.700	8.600	9.000	210,850	8.6994	-2.25%
2022-02-18	0	0.445	0.440	0.445	0.440	0.455	2,453,000	1,094,290	0.4461	8.900	8.800	8.900	8.800	9.100	122,650	8.9221	0.00%
2022-02-17	0	0.445	0.445	0.455	0.445	0.455	2,994,000	1,348,440	0.4504	8.900	8.900	9.100	8.900	9.100	149,700	9.0076	-1.11%
2022-02-16	0	0.450	0.450	0.455	0.450	0.455	1,778,000	803,580	0.4520	9.000	9.000	9.100	9.000	9.100	88,900	9.0391	0.00%
2022-02-15	0	0.450	0.445	0.450	0.440	0.455	5,860,000	2,628,920	0.4486	9.000	8.900	9.000	8.800	9.100	293,000	8.9724	0.00%
2022-02-14	0	0.450	0.445	0.450	0.450	0.460	3,622,000	1,633,600	0.4510	9.000	8.900	9.000	9.000	9.200	181,100	9.0204	-2.17%
2022-02-11	0	0.460	0.455	0.460	0.450	0.460	3,920,000	1,785,640	0.4555	9.200	9.100	9.200	9.000	9.200	196,000	9.1104	0.00%
2022-02-10	0	0.460	0.455	0.460	0.450	0.460	1,556,000	710,240	0.4565	9.200	9.100	9.200	9.000	9.200	77,800	9.1290	2.22%
2022-02-09	0	0.450	0.450	0.455	0.450	0.465	6,152,000	2,806,100	0.4561	9.000	9.000	9.100	9.000	9.300	307,600	9.1226	-2.17%
2022-02-08	0	0.460	0.455	0.460	0.455	0.465	2,248,000	1,029,320	0.4579	9.200	9.100	9.200	9.100	9.300	112,400	9.1577	0.00%
2022-02-07	0	0.460	0.455	0.460	0.455	0.470	4,972,000	2,294,000	0.4614	9.200	9.100	9.200	9.100	9.400	248,600	9.2277	-1.08%
2022-02-04	0	0.465	0.455	0.465	0.455	0.465	6,936,000	3,196,720	0.4609	9.300	9.100	9.300	9.100	9.300	346,800	9.2178	1.09%
2022-01-31	0	0.460	0.445	0.460	0.435	0.460	3,876,000	1,732,500	0.4470	9.200	8.900	9.200	8.700	9.200	193,800	8.9396	5.75%
2022-01-28	0	0.435	0.435	0.440	0.430	0.440	2,432,000	1,063,100	0.4371	8.700	8.700	8.800	8.600	8.800	121,600	8.7426	-1.14%
2022-01-27	0	0.440	0.440	0.445	0.435	0.455	6,716,000	2,981,220	0.4439	8.800	8.800	8.900	8.700	9.100	335,800	8.8780	-2.22%
2022-01-26	0	0.450	0.445	0.450	0.440	0.450	5,600,000	2,499,160	0.4463	9.000	8.900	9.000	8.800	9.000	280,000	8.9256	1.12%
2022-01-25	0	0.445	0.440	0.445	0.440	0.465	9,308,000	4,208,380	0.4521	8.900	8.800	8.900	8.800	9.300	465,400	9.0425	-4.30%
2022-01-24	0	0.465	0.455	0.465	0.455	0.465	10,580,000	4,887,140	0.4619	9.300	9.100	9.300	9.100	9.300	529,000	9.2384	2.20%
2022-01-21	0	0.455	0.455	0.460	0.450	0.460	2,560,500	1,167,617	0.4560	9.100	9.100	9.200	9.000	9.200	128,025	9.1202	1.11%
2022-01-20	0	0.450	0.450	0.455	0.450	0.465	4,013,400	1,824,678	0.4546	9.000	9.000	9.100	9.000	9.300	200,670	9.0929	-1.10%
2022-01-19	0	0.455	0.455	0.460	0.450	0.470	4,150,600	1,902,675	0.4584	9.100	9.100	9.200	9.000	9.400	207,530	9.1682	0.00%
2022-01-18	0	0.455	0.450	0.460	0.435	0.460	5,820,000	2,566,320	0.4409	9.100	9.000	9.200	8.700	9.200	291,000	8.8190	3.41%
2022-01-17	0	0.440	0.440	0.445	0.435	0.460	5,150,600	2,289,056	0.4444	8.800	8.800	8.900	8.700	9.200	257,530	8.8885	-3.30%
2022-01-14	0	0.455	0.455	0.460	0.445	0.485	23,784,000	11,077,980	0.4658	9.100	9.100	9.200	8.900	9.700	1,189,200	9.3155	3.41%
2022-01-13	0	0.440	0.435	0.440	0.435	0.450	3,620,000	1,598,820	0.4417	8.800	8.700	8.800	8.700	9.000	181,000	8.8333	1.15%
2022-01-12	0	0.435	0.430	0.435	0.425	0.440	3,824,000	1,662,220	0.4347	8.700	8.600	8.700	8.500	8.800	191,200	8.6936	2.35%
2022-01-11	0	0.425	0.420	0.425	0.415	0.435	2,784,000	1,181,500	0.4244	8.500	8.400	8.500	8.300	8.700	139,200	8.4878	1.19%
2022-01-10	0	0.420	0.415	0.420	0.410	0.420	2,452,000	1,024,000	0.4176	8.400	8.300	8.400	8.200	8.400	122,600	8.3524	1.20%
2022-01-07	0	0.415	0.410	0.415	0.395	0.415	6,984,000	2,850,340	0.4081	8.300	8.200	8.300	7.900	8.300	349,200	8.1625	5.06%
2022-01-06	0	0.395	0.395	0.405	0.390	0.430	24,752,000	9,944,100	0.4017	7.900	7.900	8.100	7.800	8.600	1,237,600	8.0350	-7.06%
2022-01-05	0	0.425	0.425	0.430	0.425	0.445	9,652,000	4,195,940	0.4347	8.500	8.500	8.600	8.500	8.900	482,600	8.6944	-4.49%
2022-01-04	0	0.445	0.440	0.445	0.435	0.455	5,688,000	2,514,720	0.4421	8.900	8.800	8.900	8.700	9.100	284,400	8.8422	-1.11%
2022-01-03	0	0.450	0.445	0.450	0.440	0.460	12,356,000	5,549,260	0.4491	9.000	8.900	9.000	8.800	9.200	617,800	8.9823	0.00%
2021-12-31	0	0.450	0.445	0.450	0.440	0.455	4,672,000	2,089,860	0.4473	9.000	8.900	9.000	8.800	9.100	233,600	8.9463	1.12%
2021-12-30	0	0.445	0.445	0.450	0.430	0.450	5,552,000	2,443,140	0.4400	8.900	8.900	9.000	8.600	9.000	277,600	8.8009	3.49%
2021-12-29	0	0.430	0.430	0.435	0.425	0.445	12,300,000	5,321,680	0.4327	8.600	8.600	8.700	8.500	8.900	615,000	8.6531	-2.27%
2021-12-28	0	0.440	0.440	0.445	0.440	0.465	10,328,000	4,615,640	0.4469	8.800	8.800	8.900	8.800	9.300	516,400	8.9381	-5.38%
2021-12-24	0	0.465	0.460	0.465	0.440	0.465	7,122,000	3,235,380	0.4543	9.300	9.200	9.300	8.800	9.300	356,100	9.0856	5.68%
2021-12-23	0	0.440	0.435	0.440	0.420	0.470	38,712,000	17,086,020	0.4414	8.800	8.700	8.800	8.400	9.400	1,935,600	8.8272	-6.38%
2021-12-22	0	0.470	0.465	0.470	0.465	0.490	18,448,000	8,727,740	0.4731	9.400	9.300	9.400	9.300	9.800	922,400	9.4620	-4.08%
2021-12-21	0	0.490	0.485	0.490	0.475	0.490	6,492,000	3,128,420	0.4819	9.800	9.700	9.800	9.500	9.800	324,600	9.6378	3.16%
2021-12-20	0	0.475	0.475	0.480	0.475	0.500	13,190,000	6,386,450	0.4842	9.500	9.500	9.600	9.500	10.000	659,500	9.6838	-5.00%
2021-12-17	0	0.500	0.495	0.500	0.490	0.510	7,348,000	3,649,840	0.4967	10.000	9.900	10.000	9.800	10.20	367,400	9.9342	0.00%
2021-12-16	0	0.500	0.500	0.510	0.495	0.510	6,696,000	3,349,200	0.5002	10.000	10.000	10.20	9.900	10.20	334,800	10.004	-1.96%
2021-12-15	0	0.510	0.500	0.510	0.495	0.510	7,532,000	3,772,940	0.5009	10.20	10.000	10.20	9.900	10.20	376,600	10.018	3.03%
2021-12-14	0	0.495	0.495	0.500	0.490	0.500	10,134,379	5,005,178	0.4939	9.900	9.900	10.000	9.800	10.000	506,719	9.8776	-1.00%
2021-12-13	0	0.500	0.500	0.510	0.500	0.530	15,344,000	7,839,600	0.5109	10.000	10.000	10.20	10.000	10.60	767,200	10.218	-5.66%
2021-12-10	0	0.530	0.520	0.530	0.520	0.550	27,920,000	14,953,360	0.5356	10.60	10.40	10.60	10.40	11.00	1,396,000	10.712	1.92%
2021-12-09	0	0.520	0.520	0.530	0.510	0.530	7,040,000	3,651,280	0.5186	10.40	10.40	10.60	10.20	10.60	352,000	10.373	0.00%
2021-12-08	0	0.520	0.510	0.520	0.495	0.520	21,900,000	11,166,060	0.5099	10.40	10.20	10.40	9.900	10.40	1,095,000	10.197	7.22%
2021-12-07	0	0.485	0.485	0.490	0.480	0.490	7,300,000	3,523,740	0.4827	9.700	9.700	9.800	9.600	9.800	365,000	9.6541	2.11%
2021-12-06	0	0.475	0.475	0.480	0.470	0.495	21,744,000	10,420,720	0.4792	9.500	9.500	9.600	9.400	9.900	1,087,200	9.5849	-5.00%
2021-12-03	0	0.500	0.500	0.510	0.500	0.510	4,470,000	2,250,260	0.5034	10.000	10.000	10.20	10.000	10.20	223,500	10.068	0.00%
2021-12-02	0	0.500	0.500	0.510	0.500	0.520	9,388,000	4,746,600	0.5056	10.000	10.000	10.20	10.000	10.40	469,400	10.112	-3.85%
2021-12-01	0	0.520	0.520	0.530	0.485	0.540	24,390,100	12,651,538	0.5187	10.40	10.40	10.60	9.700	10.80	1,219,505	10.374	5.05%
2021-11-30	0	0.495	0.480	0.495	0.470	0.495	22,516,000	10,862,380	0.4824	9.900	9.600	9.900	9.400	9.900	1,125,800	9.6486	0.00%
2021-11-29	0	0.495	0.490	0.495	0.490	0.500	9,356,000	4,628,160	0.4947	9.900	9.800	9.900	9.800	10.000	467,800	9.8935	-1.00%
2021-11-26	0	0.500	0.500	0.510	0.490	0.520	24,358,000	12,296,500	0.5048	10.000	10.000	10.20	9.800	10.40	1,217,900	10.096	-5.66%
2021-11-25	0	0.530	0.520	0.530	0.510	0.530	9,708,938	5,050,439	0.5202	10.60	10.40	10.60	10.20	10.60	485,447	10.404	0.00%
2021-11-24	0	0.530	0.520	0.530	0.510	0.530	7,487,208	3,883,740	0.5187	10.60	10.40	10.60	10.20	10.60	374,360	10.374	1.92%
2021-11-23	0	0.520	0.520	0.530	0.510	0.530	20,012,000	10,328,840	0.5161	10.40	10.40	10.60	10.20	10.60	1,000,600	10.323	0.00%
2021-11-22	0	0.520	0.520	0.530	0.520	0.530	6,188,000	3,250,200	0.5252	10.40	10.40	10.60	10.40	10.60	309,400	10.505	0.00%
2021-11-19	0	0.520	0.520	0.530	0.520	0.540	10,064,009	5,281,125	0.5248	10.40	10.40	10.60	10.40	10.80	503,200	10.495	-3.70%
2021-11-18	0	0.540	0.530	0.540	0.530	0.540	4,872,000	2,610,760	0.5359	10.80	10.60	10.80	10.60	10.80	243,600	10.717	0.00%
2021-11-17	0	0.540	0.540	0.550	0.520	0.550	17,292,000	9,216,480	0.5330	10.80	10.80	11.00	10.40	11.00	864,600	10.660	1.89%
2021-11-16	0	0.530	0.520	0.530	0.520	0.540	3,371,208	1,782,060	0.5286	10.60	10.40	10.60	10.40	10.80	168,560	10.572	0.00%
2021-11-15	0	0.530	0.520	0.530	0.520	0.540	9,648,000	5,116,760	0.5303	10.60	10.40	10.60	10.40	10.80	482,400	10.607	0.00%
2021-11-12	0	0.530	0.530	0.540	0.530	0.560	15,488,000	8,372,840	0.5406	10.60	10.60	10.80	10.60	11.20	774,400	10.812	-3.64%
2021-11-11	0	0.550	0.540	0.560	0.520	0.560	11,916,000	6,448,440	0.5412	11.00	10.80	11.20	10.40	11.20	595,800	10.823	3.77%
2021-11-10	0	0.530	0.530	0.540	0.520	0.550	11,071,000	5,900,620	0.5330	10.60	10.60	10.80	10.40	11.00	553,550	10.660	-3.64%
2021-11-09	0	0.550	0.550	0.560	0.540	0.560	9,012,000	4,933,920	0.5475	11.00	11.00	11.20	10.80	11.20	450,600	10.950	-1.79%
2021-11-08	0	0.560	0.550	0.560	0.530	0.560	10,348,000	5,677,920	0.5487	11.20	11.00	11.20	10.60	11.20	517,400	10.974	5.66%
2021-11-05	0	0.530	0.530	0.540	0.520	0.550	13,120,000	7,025,480	0.5355	10.60	10.60	10.80	10.40	11.00	656,000	10.710	-3.64%
2021-11-04	0	0.550	0.540	0.550	0.530	0.560	9,727,000	5,297,280	0.5446	11.00	10.80	11.00	10.60	11.20	486,350	10.892	0.00%
2021-11-03	0	0.550	0.540	0.550	0.530	0.550	8,068,000	4,321,840	0.5357	11.00	10.80	11.00	10.60	11.00	403,400	10.714	3.77%
2021-11-02	0	0.530	0.530	0.540	0.530	0.550	7,304,000	3,929,520	0.5380	10.60	10.60	10.80	10.60	11.00	365,200	10.760	-1.85%
2021-11-01	0	0.540	0.530	0.540	0.520	0.550	10,180,000	5,433,120	0.5337	10.80	10.60	10.80	10.40	11.00	509,000	10.674	0.00%
2021-10-29	0	0.540	0.540	0.550	0.540	0.560	10,276,000	5,649,880	0.5498	10.80	10.80	11.00	10.80	11.20	513,800	10.996	-3.57%
2021-10-28	0	0.560	0.560	0.570	0.560	0.590	21,584,000	12,280,000	0.5689	11.20	11.20	11.40	11.20	11.80	1,079,200	11.379	-5.08%
2021-10-27	0	0.590	0.580	0.590	0.560	0.600	38,400,000	22,303,320	0.5808	11.80	11.60	11.80	11.20	12.00	1,920,000	11.616	1.72%
2021-10-26	0	0.580	0.570	0.580	0.560	0.590	17,788,000	10,166,880	0.5716	11.60	11.40	11.60	11.20	11.80	889,400	11.431	1.75%
2021-10-25	0	0.570	0.560	0.570	0.540	0.590	28,412,000	16,152,360	0.5685	11.40	11.20	11.40	10.80	11.80	1,420,600	11.370	5.56%
2021-10-22	0	0.540	0.540	0.550	0.540	0.570	7,329,000	4,033,070	0.5503	10.80	10.80	11.00	10.80	11.40	366,450	11.006	-3.57%
2021-10-21	0	0.560	0.550	0.560	0.550	0.590	8,616,000	4,865,600	0.5647	11.20	11.00	11.20	11.00	11.80	430,800	11.294	-3.45%
2021-10-20	0	0.580	0.570	0.580	0.550	0.590	32,608,500	18,575,460	0.5697	11.60	11.40	11.60	11.00	11.80	1,630,425	11.393	5.45%
2021-10-19	0	0.550	0.540	0.550	0.500	0.560	32,388,000	17,136,720	0.5291	11.00	10.80	11.00	10.000	11.20	1,619,400	10.582	10.00%
2021-10-18	0	0.500	0.500	0.510	0.500	0.530	22,076,000	11,240,560	0.5092	10.000	10.000	10.20	10.000	10.60	1,103,800	10.184	-5.66%
2021-10-15	0	0.530	0.520	0.530	0.520	0.540	16,244,000	8,540,520	0.5258	10.60	10.40	10.60	10.40	10.80	812,200	10.515	0.00%
2021-10-12	0	0.530	0.520	0.530	0.520	0.550	13,732,000	7,302,400	0.5318	10.60	10.40	10.60	10.40	11.00	686,600	10.636	0.00%
2021-10-11	0	0.530	0.520	0.530	0.520	0.580	26,332,000	14,420,840	0.5477	10.60	10.40	10.60	10.40	11.60	1,316,600	10.953	-7.02%
2021-10-08	0	0.570	0.570	0.580	0.560	0.600	19,208,000	11,063,400	0.5760	11.40	11.40	11.60	11.20	12.00	960,400	11.520	1.79%
2021-10-07	0	0.560	0.560	0.570	0.560	0.590	13,168,000	7,517,360	0.5709	11.20	11.20	11.40	11.20	11.80	658,400	11.418	-3.45%
2021-10-06	0	0.580	0.580	0.590	0.580	0.630	37,748,000	22,824,360	0.6047	11.60	11.60	11.80	11.60	12.60	1,887,400	12.093	-3.33%
2021-10-05	0	0.600	0.590	0.600	0.510	0.600	46,724,686	26,348,476	0.5639	12.00	11.80	12.00	10.20	12.00	2,336,234	11.278	20.00%
2021-10-04	0	0.500	0.500	0.510	0.500	0.510	19,396,000	9,766,040	0.5035	10.000	10.000	10.20	10.000	10.20	969,800	10.070	-1.96%
2021-09-30	0	0.510	0.500	0.510	0.500	0.520	17,921,000	9,179,210	0.5122	10.20	10.000	10.20	10.000	10.40	896,050	10.244	-3.77%
2021-09-29	0	0.530	0.520	0.530	0.510	0.530	6,936,000	3,599,800	0.5190	10.60	10.40	10.60	10.20	10.60	346,800	10.380	1.92%
2021-09-28	0	0.520	0.510	0.530	0.520	0.540	5,652,000	2,961,440	0.5240	10.40	10.20	10.60	10.40	10.80	282,600	10.479	0.00%
2021-09-27	0	0.520	0.520	0.530	0.500	0.540	38,244,000	19,587,960	0.5122	10.40	10.40	10.60	10.000	10.80	1,912,200	10.244	-5.45%
2021-09-24	0	0.550	0.550	0.560	0.550	0.580	21,476,000	12,030,240	0.5602	11.00	11.00	11.20	11.00	11.60	1,073,800	11.203	-5.17%
2021-09-23	0	0.580	0.570	0.580	0.570	0.600	9,375,208	5,446,540	0.5810	11.60	11.40	11.60	11.40	12.00	468,760	11.619	0.00%
2021-09-21	0	0.580	0.580	0.590	0.560	0.600	20,294,000	11,812,260	0.5821	11.60	11.60	11.80	11.20	12.00	1,014,700	11.641	1.75%
2021-09-20	0	0.570	0.570	0.580	0.560	0.600	20,892,000	11,917,480	0.5704	11.40	11.40	11.60	11.20	12.00	1,044,600	11.409	-5.00%
2021-09-17	0	0.600	0.590	0.600	0.570	0.600	22,597,400	13,181,780	0.5833	12.00	11.80	12.00	11.40	12.00	1,129,870	11.667	1.69%
2021-09-16	0	0.590	0.590	0.600	0.570	0.620	43,564,000	25,755,360	0.5912	11.80	11.80	12.00	11.40	12.40	2,178,200	11.824	-4.84%
2021-09-15	0	0.620	0.610	0.620	0.570	0.620	45,188,000	26,881,960	0.5949	12.40	12.20	12.40	11.40	12.40	2,259,400	11.898	6.90%
2021-09-14	0	0.580	0.580	0.590	0.550	0.610	68,096,000	40,139,840	0.5895	11.60	11.60	11.80	11.00	12.20	3,404,800	11.789	7.41%
2021-09-13	0	0.540	0.540	0.550	0.540	0.590	48,340,000	27,199,120	0.5627	10.80	10.80	11.00	10.80	11.80	2,417,000	11.253	-8.47%
2021-09-10	0	0.590	0.580	0.590	0.530	0.590	52,352,000	29,761,440	0.5685	11.80	11.60	11.80	10.60	11.80	2,617,600	11.370	9.26%
2021-09-09	1	0.540	0.530	0.540	0.520	0.550	13,244,000	7,031,960	0.5310	10.80	10.60	10.80	10.40	11.00	662,200	10.619	-1.82%
2021-09-08	0	0.550	0.540	0.550	0.510	0.560	45,567,524	24,666,451	0.5413	11.00	10.80	11.00	10.20	11.20	2,278,376	10.826	3.77%
2021-09-07	0	0.530	0.510	0.530	0.510	0.560	18,464,000	9,802,520	0.5309	10.60	10.20	10.60	10.20	11.20	923,200	10.618	-1.85%
2021-09-06	0	0.540	0.530	0.540	0.520	0.570	28,000,700	15,240,870	0.5443	10.80	10.60	10.80	10.40	11.40	1,400,035	10.886	3.85%
2021-09-03	0	0.520	0.510	0.520	0.490	0.520	13,526,000	6,890,500	0.5094	10.40	10.20	10.40	9.800	10.40	676,300	10.189	4.00%
2021-09-02	0	0.500	0.500	0.510	0.495	0.550	37,028,000	18,953,220	0.5119	10.000	10.000	10.20	9.900	11.00	1,851,400	10.237	-5.66%
2021-09-01	0	0.530	0.530	0.540	0.485	0.550	92,594,000	47,939,840	0.5177	10.60	10.60	10.80	9.700	11.00	4,629,700	10.355	9.28%
2021-08-31	0	0.485	0.485	0.490	0.455	0.490	31,184,000	14,900,760	0.4778	9.700	9.700	9.800	9.100	9.800	1,559,200	9.5567	4.30%
2021-08-30	0	0.465	0.465	0.470	0.440	0.475	19,200,000	8,911,060	0.4641	9.300	9.300	9.400	8.800	9.500	960,000	9.2824	5.68%
2021-08-27	0	0.440	0.440	0.450	0.425	0.460	16,692,000	7,356,244	0.4407	8.800	8.800	9.000	8.500	9.200	834,600	8.8141	0.00%
2021-08-26	0	0.440	0.435	0.440	0.425	0.460	20,704,000	9,122,080	0.4406	8.800	8.700	8.800	8.500	9.200	1,035,200	8.8119	-4.35%
2021-08-25	0	0.460	0.460	0.465	0.450	0.480	14,652,000	6,751,400	0.4608	9.200	9.200	9.300	9.000	9.600	732,600	9.2157	-3.16%
2021-08-24	0	0.475	0.470	0.475	0.450	0.475	51,276,000	23,877,440	0.4657	9.500	9.400	9.500	9.000	9.500	2,563,800	9.3133	5.56%
2021-08-23	0	0.450	0.445	0.450	0.415	0.450	74,152,000	32,891,980	0.4436	9.000	8.900	9.000	8.300	9.000	3,707,600	8.8715	5.88%
2021-08-20	0	0.425	0.425	0.430	0.385	0.425	29,389,500	11,928,692	0.4059	8.500	8.500	8.600	7.700	8.500	1,469,475	8.1177	6.25%
2021-08-19	0	0.400	0.395	0.400	0.385	0.400	11,844,060	4,676,061	0.3948	8.000	7.900	8.000	7.700	8.000	592,203	7.8960	3.90%
2021-08-18	0	0.385	0.380	0.385	0.375	0.400	11,017,900	4,257,201	0.3864	7.700	7.600	7.700	7.500	8.000	550,895	7.7278	-3.75%
2021-08-17	0	0.400	0.390	0.400	0.390	0.420	6,804,000	2,726,240	0.4007	8.000	7.800	8.000	7.800	8.400	340,200	8.0136	0.00%
2021-08-16	0	0.400	0.395	0.400	0.395	0.405	5,744,000	2,284,860	0.3978	8.000	7.900	8.000	7.900	8.100	287,200	7.9556	0.00%
2021-08-13	0	0.400	0.400	0.405	0.395	0.410	15,684,000	6,283,540	0.4006	8.000	8.000	8.100	7.900	8.200	784,200	8.0127	-2.44%
2021-08-12	0	0.410	0.405	0.415	0.410	0.425	18,365,300	7,595,767	0.4136	8.200	8.100	8.300	8.200	8.500	918,265	8.2719	-2.38%
2021-08-11	0	0.420	0.420	0.425	0.410	0.430	17,888,000	7,527,100	0.4208	8.400	8.400	8.500	8.200	8.600	894,400	8.4158	2.44%
2021-08-10	0	0.410	0.405	0.410	0.400	0.415	15,117,400	6,184,739	0.4091	8.200	8.100	8.200	8.000	8.300	755,870	8.1823	1.23%
2021-08-09	0	0.405	0.405	0.410	0.380	0.415	25,341,500	10,178,177	0.4016	8.100	8.100	8.200	7.600	8.300	1,267,075	8.0328	6.58%
2021-08-06	0	0.380	0.375	0.380	0.365	0.380	8,673,800	3,223,110	0.3716	7.600	7.500	7.600	7.300	7.600	433,690	7.4318	2.70%
2021-08-05	0	0.370	0.365	0.370	0.365	0.375	7,516,000	2,784,720	0.3705	7.400	7.300	7.400	7.300	7.500	375,800	7.4101	-1.33%
2021-08-04	0	0.375	0.370	0.375	0.370	0.380	3,033,100	1,130,385	0.3727	7.500	7.400	7.500	7.400	7.600	151,655	7.4537	0.00%
2021-08-03	0	0.375	0.370	0.375	0.370	0.385	7,984,000	2,988,400	0.3743	7.500	7.400	7.500	7.400	7.700	399,200	7.4860	-2.60%
2021-08-02	0	0.385	0.380	0.385	0.360	0.385	11,112,000	4,197,100	0.3777	7.700	7.600	7.700	7.200	7.700	555,600	7.5542	4.05%
2021-07-30	0	0.370	0.360	0.370	0.340	0.370	13,848,000	4,928,960	0.3559	7.400	7.200	7.400	6.800	7.400	692,400	7.1187	4.23%
2021-07-29	0	0.355	0.350	0.355	0.335	0.355	11,412,000	3,968,380	0.3477	7.100	7.000	7.100	6.700	7.100	570,600	6.9547	5.97%
2021-07-28	0	0.335	0.330	0.335	0.315	0.340	30,608,000	9,936,480	0.3246	6.700	6.600	6.700	6.300	6.800	1,530,400	6.4927	1.52%
2021-07-27	0	0.330	0.325	0.330	0.320	0.380	41,080,000	14,118,760	0.3437	6.600	6.500	6.600	6.400	7.600	2,054,000	6.8738	-13.16%
2021-07-26	0	0.380	0.375	0.380	0.365	0.395	22,840,000	8,623,480	0.3776	7.600	7.500	7.600	7.300	7.900	1,142,000	7.5512	-3.80%
2021-07-23	0	0.395	0.395	0.400	0.395	0.410	10,576,000	4,223,240	0.3993	7.900	7.900	8.000	7.900	8.200	528,800	7.9865	-2.47%
2021-07-22	0	0.405	0.400	0.405	0.390	0.405	15,996,000	6,357,300	0.3974	8.100	8.000	8.100	7.800	8.100	799,800	7.9486	5.19%
2021-07-21	0	0.385	0.385	0.390	0.385	0.410	51,239,000	20,209,580	0.3944	7.700	7.700	7.800	7.700	8.200	2,561,950	7.8884	-6.10%
2021-07-20	0	0.410	0.405	0.410	0.400	0.420	27,402,000	11,220,700	0.4095	8.200	8.100	8.200	8.000	8.400	1,370,100	8.1897	-2.38%
2021-07-19	0	0.420	0.420	0.425	0.420	0.440	26,860,000	11,518,680	0.4288	8.400	8.400	8.500	8.400	8.800	1,343,000	8.5768	-5.62%
2021-07-16	0	0.445	0.445	0.450	0.400	0.450	79,921,000	34,931,742	0.4371	8.900	8.900	9.000	8.000	9.000	3,996,050	8.7416	9.88%
2021-07-15	0	0.405	0.405	0.410	0.400	0.420	31,308,000	12,754,180	0.4074	8.100	8.100	8.200	8.000	8.400	1,565,400	8.1476	-2.41%
2021-07-14	0	0.415	0.415	0.420	0.415	0.430	12,144,000	5,115,140	0.4212	8.300	8.300	8.400	8.300	8.600	607,200	8.4241	-1.19%
2021-07-13	0	0.420	0.415	0.420	0.410	0.430	9,578,000	4,016,020	0.4193	8.400	8.300	8.400	8.200	8.600	478,900	8.3859	0.00%
2021-07-12	0	0.420	0.415	0.420	0.410	0.420	15,692,000	6,545,040	0.4171	8.400	8.300	8.400	8.200	8.400	784,600	8.3419	2.44%
2021-07-09	0	0.410	0.410	0.415	0.400	0.420	5,300,000	2,179,460	0.4112	8.200	8.200	8.300	8.000	8.400	265,000	8.2244	0.00%
2021-07-08	0	0.410	0.405	0.410	0.405	0.435	11,648,000	4,842,360	0.4157	8.200	8.100	8.200	8.100	8.700	582,400	8.3145	-5.75%
2021-07-07	0	0.435	0.425	0.435	0.395	0.435	16,919,648	6,982,019	0.4127	8.700	8.500	8.700	7.900	8.700	845,982	8.2531	8.75%
2021-07-06	0	0.400	0.400	0.405	0.400	0.410	9,938,352	4,002,393	0.4027	8.000	8.000	8.100	8.000	8.200	496,918	8.0544	-2.44%
2021-07-05	0	0.410	0.405	0.410	0.405	0.415	9,928,000	4,074,400	0.4104	8.200	8.100	8.200	8.100	8.300	496,400	8.2079	0.00%
2021-07-02	0	0.410	0.410	0.415	0.410	0.425	7,212,000	2,993,360	0.4151	8.200	8.200	8.300	8.200	8.500	360,600	8.3011	-2.38%
2021-06-30	0	0.420	0.420	0.425	0.420	0.430	6,920,000	2,935,420	0.4242	8.400	8.400	8.500	8.400	8.600	346,000	8.4839	-1.18%
2021-06-29	0	0.425	0.420	0.425	0.415	0.430	8,368,000	3,534,740	0.4224	8.500	8.400	8.500	8.300	8.600	418,400	8.4482	2.41%
2021-06-28	0	0.415	0.415	0.420	0.400	0.420	14,032,000	5,738,800	0.4090	8.300	8.300	8.400	8.000	8.400	701,600	8.1796	-1.19%
2021-06-25	0	0.420	0.420	0.425	0.420	0.430	14,846,589	6,270,715	0.4224	8.400	8.400	8.500	8.400	8.600	742,329	8.4473	-2.33%
2021-06-24	0	0.430	0.425	0.430	0.425	0.440	9,910,432	4,246,897	0.4285	8.600	8.500	8.600	8.500	8.800	495,522	8.5706	-1.15%
2021-06-23	0	0.435	0.435	0.440	0.425	0.440	9,066,568	3,924,207	0.4328	8.700	8.700	8.800	8.500	8.800	453,328	8.6564	1.16%
2021-06-22	0	0.430	0.430	0.435	0.430	0.450	5,304,000	2,318,900	0.4372	8.600	8.600	8.700	8.600	9.000	265,200	8.7440	-1.15%
2021-06-21	0	0.435	0.430	0.435	0.430	0.440	6,440,000	2,794,600	0.4339	8.700	8.600	8.700	8.600	8.800	322,000	8.6789	-1.14%
2021-06-18	0	0.440	0.435	0.440	0.430	0.450	11,828,000	5,174,240	0.4375	8.800	8.700	8.800	8.600	9.000	591,400	8.7491	-1.12%
2021-06-17	0	0.445	0.445	0.450	0.440	0.450	7,236,000	3,206,200	0.4431	8.900	8.900	9.000	8.800	9.000	361,800	8.8618	1.14%
2021-06-16	0	0.440	0.440	0.445	0.440	0.460	12,840,000	5,733,140	0.4465	8.800	8.800	8.900	8.800	9.200	642,000	8.9301	-4.35%
2021-06-15	0	0.460	0.455	0.460	0.450	0.465	11,196,000	5,078,400	0.4536	9.200	9.100	9.200	9.000	9.300	559,800	9.0718	0.00%
2021-06-11	0	0.460	0.455	0.465	0.445	0.485	46,661,000	21,694,080	0.4649	9.200	9.100	9.300	8.900	9.700	2,333,050	9.2986	3.37%
2021-06-10	0	0.445	0.445	0.450	0.440	0.465	13,052,000	5,871,540	0.4499	8.900	8.900	9.000	8.800	9.300	652,600	8.9971	-3.26%
2021-06-09	0	0.460	0.460	0.465	0.450	0.470	12,956,000	5,932,700	0.4579	9.200	9.200	9.300	9.000	9.400	647,800	9.1582	-2.13%
2021-06-08	0	0.470	0.470	0.475	0.465	0.490	11,008,000	5,277,060	0.4794	9.400	9.400	9.500	9.300	9.800	550,400	9.5877	-2.08%
2021-06-07	0	0.480	0.475	0.480	0.465	0.490	16,476,000	7,874,296	0.4779	9.600	9.500	9.600	9.300	9.800	823,800	9.5585	1.05%
2021-06-04	0	0.475	0.470	0.475	0.435	0.480	41,916,000	19,589,200	0.4673	9.500	9.400	9.500	8.700	9.600	2,095,800	9.3469	7.95%
2021-06-03	0	0.440	0.435	0.440	0.435	0.450	5,296,000	2,330,140	0.4400	8.800	8.700	8.800	8.700	9.000	264,800	8.7996	-2.22%
2021-06-02	0	0.450	0.445	0.450	0.440	0.460	7,152,000	3,198,180	0.4472	9.000	8.900	9.000	8.800	9.200	357,600	8.9435	0.00%
2021-06-01	0	0.450	0.440	0.450	0.435	0.465	23,124,000	10,322,540	0.4464	9.000	8.800	9.000	8.700	9.300	1,156,200	8.9280	-4.26%
2021-05-31	0	0.470	0.465	0.475	0.460	0.475	5,418,000	2,528,048	0.4666	9.400	9.300	9.500	9.200	9.500	270,900	9.3320	0.00%
2021-05-28	0	0.470	0.465	0.470	0.460	0.480	7,716,000	3,616,999	0.4688	9.400	9.300	9.400	9.200	9.600	385,800	9.3753	-1.05%
2021-05-27	0	0.475	0.465	0.475	0.435	0.485	36,732,000	17,241,960	0.4694	9.500	9.300	9.500	8.700	9.700	1,836,600	9.3880	9.20%
2021-05-26	0	0.435	0.435	0.440	0.435	0.450	4,552,000	2,011,800	0.4420	8.700	8.700	8.800	8.700	9.000	227,600	8.8392	-2.25%
2021-05-25	0	0.445	0.445	0.450	0.435	0.460	11,970,000	5,340,310	0.4461	8.900	8.900	9.000	8.700	9.200	598,500	8.9228	0.00%
2021-05-24	0	0.445	0.445	0.450	0.425	0.465	14,672,000	6,599,500	0.4498	8.900	8.900	9.000	8.500	9.300	733,600	8.9960	2.30%
2021-05-21	0	0.435	0.435	0.440	0.430	0.460	10,638,000	4,675,560	0.4395	8.700	8.700	8.800	8.600	9.200	531,900	8.7903	-5.43%
2021-05-20	0	0.460	0.455	0.460	0.410	0.480	42,357,648	19,614,626	0.4631	9.200	9.100	9.200	8.200	9.600	2,117,882	9.2614	10.84%
2021-05-18	0	0.415	0.410	0.415	0.400	0.420	15,140,000	6,217,740	0.4107	8.300	8.200	8.300	8.000	8.400	757,000	8.2137	0.00%
2021-05-17	0	0.415	0.415	0.420	0.415	0.440	12,504,000	5,339,980	0.4271	8.300	8.300	8.400	8.300	8.800	625,200	8.5412	-4.60%
2021-05-14	0	0.435	0.435	0.440	0.430	0.440	7,909,004	3,424,721	0.4330	8.700	8.700	8.800	8.600	8.800	395,450	8.6603	0.00%
2021-05-13	0	0.435	0.430	0.435	0.430	0.445	5,688,000	2,490,800	0.4379	8.700	8.600	8.700	8.600	8.900	284,400	8.7581	-2.25%
2021-05-12	0	0.445	0.445	0.450	0.440	0.455	6,448,000	2,901,160	0.4499	8.900	8.900	9.000	8.800	9.100	322,400	8.9986	0.00%
2021-05-11	0	0.445	0.445	0.450	0.440	0.460	14,376,000	6,408,520	0.4458	8.900	8.900	9.000	8.800	9.200	718,800	8.9156	-3.26%
2021-05-10	0	0.460	0.460	0.465	0.455	0.470	8,928,000	4,124,540	0.4620	9.200	9.200	9.300	9.100	9.400	446,400	9.2396	0.00%
2021-05-07	0	0.460	0.460	0.465	0.455	0.475	15,708,000	7,314,970	0.4657	9.200	9.200	9.300	9.100	9.500	785,400	9.3137	-2.13%
2021-05-06	0	0.470	0.470	0.475	0.470	0.480	4,928,472	2,331,264	0.4730	9.400	9.400	9.500	9.400	9.600	246,424	9.4604	-1.05%
2021-05-05	0	0.475	0.475	0.480	0.470	0.485	5,228,000	2,487,700	0.4758	9.500	9.500	9.600	9.400	9.700	261,400	9.5168	-2.06%
2021-05-04	0	0.485	0.480	0.485	0.460	0.485	9,732,000	4,612,480	0.4739	9.700	9.600	9.700	9.200	9.700	486,600	9.4790	4.30%
2021-05-03	0	0.465	0.460	0.465	0.460	0.470	5,480,000	2,529,040	0.4615	9.300	9.200	9.300	9.200	9.400	274,000	9.2301	1.09%
2021-04-30	0	0.460	0.460	0.470	0.455	0.475	26,664,000	12,305,140	0.4615	9.200	9.200	9.400	9.100	9.500	1,333,200	9.2298	-3.16%
2021-04-29	0	0.475	0.470	0.475	0.470	0.480	10,892,000	5,149,660	0.4728	9.500	9.400	9.500	9.400	9.600	544,600	9.4559	-1.04%
2021-04-28	0	0.480	0.475	0.480	0.470	0.495	37,220,000	17,874,840	0.4802	9.600	9.500	9.600	9.400	9.900	1,861,000	9.6050	-2.04%
2021-04-27	0	0.490	0.490	0.495	0.490	0.500	9,302,000	4,605,010	0.4951	9.800	9.800	9.900	9.800	10.000	465,100	9.9011	-1.01%
2021-04-26	0	0.495	0.495	0.500	0.495	0.510	11,668,000	5,826,780	0.4994	9.900	9.900	10.000	9.900	10.20	583,400	9.9876	-1.00%
2021-04-23	0	0.500	0.500	0.510	0.495	0.510	20,356,000	10,165,380	0.4994	10.000	10.000	10.20	9.900	10.20	1,017,800	9.9876	2.04%
2021-04-22	0	0.490	0.490	0.495	0.490	0.500	13,100,000	6,454,520	0.4927	9.800	9.800	9.900	9.800	10.000	655,000	9.8542	-1.01%
2021-04-21	0	0.495	0.490	0.495	0.490	0.500	18,156,000	8,953,580	0.4931	9.900	9.800	9.900	9.800	10.000	907,800	9.8629	0.00%
2021-04-20	0	0.495	0.495	0.500	0.495	0.510	14,508,000	7,273,800	0.5014	9.900	9.900	10.000	9.900	10.20	725,400	10.027	-2.94%
2021-04-19	0	0.510	0.500	0.510	0.500	0.510	12,472,000	6,326,400	0.5072	10.20	10.000	10.20	10.000	10.20	623,600	10.145	0.00%
2021-04-16	0	0.510	0.500	0.510	0.490	0.510	10,292,000	5,142,460	0.4997	10.20	10.000	10.20	9.800	10.20	514,600	9.9931	3.03%
2021-04-15	0	0.495	0.490	0.495	0.490	0.510	8,765,256	4,356,268	0.4970	9.900	9.800	9.900	9.800	10.20	438,263	9.9399	-1.00%
2021-04-14	0	0.500	0.500	0.510	0.500	0.510	9,268,000	4,651,560	0.5019	10.000	10.000	10.20	10.000	10.20	463,400	10.038	0.00%
2021-04-13	0	0.500	0.495	0.500	0.495	0.510	15,004,000	7,538,580	0.5024	10.000	9.900	10.000	9.900	10.20	750,200	10.049	1.01%
2021-04-12	0	0.495	0.495	0.500	0.490	0.500	20,884,000	10,326,240	0.4945	9.900	9.900	10.000	9.800	10.000	1,044,200	9.8891	0.00%
2021-04-09	0	0.495	0.495	0.500	0.495	0.510	9,473,500	4,735,400	0.4999	9.900	9.900	10.000	9.900	10.20	473,675	9.9971	-1.00%
2021-04-08	0	0.500	0.495	0.500	0.500	0.510	16,052,000	8,040,200	0.5009	10.000	9.900	10.000	10.000	10.20	802,600	10.018	0.00%
2021-04-07	0	0.500	0.500	0.510	0.500	0.520	16,368,000	8,264,160	0.5049	10.000	10.000	10.20	10.000	10.40	818,400	10.098	-1.96%
2021-04-01	0	0.510	0.500	0.510	0.500	0.520	27,508,000	13,914,160	0.5058	10.20	10.000	10.20	10.000	10.40	1,375,400	10.116	2.00%
2021-03-31	0	0.500	0.500	0.510	0.500	0.530	37,155,000	19,217,480	0.5172	10.000	10.000	10.20	10.000	10.60	1,857,750	10.344	1.01%
2021-03-30	0	0.495	0.490	0.495	0.480	0.495	9,118,700	4,442,722	0.4872	9.900	9.800	9.900	9.600	9.900	455,935	9.7442	2.06%
2021-03-29	0	0.485	0.485	0.490	0.485	0.495	12,112,000	5,904,520	0.4875	9.700	9.700	9.800	9.700	9.900	605,600	9.7499	-2.02%
2021-03-26	0	0.495	0.490	0.495	0.490	0.500	9,690,000	4,797,765	0.4951	9.900	9.800	9.900	9.800	10.000	484,500	9.9025	1.02%
2021-03-25	0	0.490	0.485	0.490	0.465	0.495	29,688,000	14,270,940	0.4807	9.800	9.700	9.800	9.300	9.900	1,484,400	9.6139	-1.01%
2021-03-24	0	0.495	0.490	0.495	0.485	0.500	26,544,000	13,037,920	0.4912	9.900	9.800	9.900	9.700	10.000	1,327,200	9.8236	-1.00%
2021-03-23	0	0.500	0.495	0.500	0.495	0.520	22,494,000	11,272,786	0.5011	10.000	9.900	10.000	9.900	10.40	1,124,700	10.023	-1.96%
2021-03-22	0	0.510	0.510	0.520	0.500	0.520	6,180,000	3,148,840	0.5095	10.20	10.20	10.40	10.000	10.40	309,000	10.190	0.00%
2021-03-19	0	0.510	0.500	0.510	0.500	0.520	13,144,000	6,697,040	0.5095	10.20	10.000	10.20	10.000	10.40	657,200	10.190	-1.92%
2021-03-18	0	0.520	0.510	0.520	0.510	0.530	25,868,432	13,430,488	0.5192	10.40	10.20	10.40	10.20	10.60	1,293,422	10.384	1.96%
2021-03-17	0	0.510	0.500	0.510	0.500	0.510	11,746,000	5,935,920	0.5054	10.20	10.000	10.20	10.000	10.20	587,300	10.107	2.00%
2021-03-16	0	0.500	0.500	0.510	0.495	0.510	8,088,000	4,062,460	0.5023	10.000	10.000	10.20	9.900	10.20	404,400	10.046	0.00%
2021-03-15	0	0.500	0.500	0.510	0.495	0.510	10,384,000	5,194,500	0.5002	10.000	10.000	10.20	9.900	10.20	519,200	10.005	1.01%
2021-03-12	0	0.495	0.495	0.500	0.495	0.520	18,072,000	9,063,460	0.5015	9.900	9.900	10.000	9.900	10.40	903,600	10.030	-4.81%
2021-03-11	0	0.520	0.510	0.520	0.500	0.520	11,492,000	5,892,400	0.5127	10.40	10.20	10.40	10.000	10.40	574,600	10.255	4.00%
2021-03-10	0	0.500	0.500	0.510	0.500	0.520	16,410,000	8,330,760	0.5077	10.000	10.000	10.20	10.000	10.40	820,500	10.153	0.00%
2021-03-09	0	0.500	0.495	0.500	0.490	0.510	20,012,000	9,978,220	0.4986	10.000	9.900	10.000	9.800	10.20	1,000,600	9.9722	1.01%
2021-03-08	0	0.495	0.495	0.500	0.490	0.540	35,544,060	17,878,730	0.5030	9.900	9.900	10.000	9.800	10.80	1,777,203	10.060	-6.60%
2021-03-05	0	0.530	0.520	0.530	0.480	0.530	54,068,000	27,603,220	0.5105	10.60	10.40	10.60	9.600	10.60	2,703,400	10.211	6.00%
2021-03-04	0	0.500	0.495	0.500	0.490	0.510	40,414,000	20,130,780	0.4981	10.000	9.900	10.000	9.800	10.20	2,020,700	9.9623	-1.96%
2021-03-03	0	0.510	0.510	0.520	0.495	0.520	32,692,000	16,597,320	0.5077	10.20	10.20	10.40	9.900	10.40	1,634,600	10.154	3.03%
2021-03-02	0	0.495	0.495	0.500	0.490	0.510	41,004,000	20,374,380	0.4969	9.900	9.900	10.000	9.800	10.20	2,050,200	9.9378	-1.00%
2021-03-01	0	0.500	0.495	0.500	0.495	0.530	53,218,500	27,002,300	0.5074	10.000	9.900	10.000	9.900	10.60	2,660,925	10.148	-1.96%
2021-02-26	0	0.510	0.500	0.510	0.490	0.510	97,488,000	48,783,240	0.5004	10.20	10.000	10.20	9.800	10.20	4,874,400	10.008	-3.77%
2021-02-25	0	0.530	0.530	0.540	0.500	0.560	103,664,000	55,016,560	0.5307	10.60	10.60	10.80	10.000	11.20	5,183,200	10.614	6.00%
2021-02-24	0	0.500	0.495	0.500	0.480	0.570	144,028,000	74,004,800	0.5138	10.000	9.900	10.000	9.600	11.40	7,201,400	10.276	-9.09%
2021-02-23	0	0.550	0.550	0.560	0.550	0.580	60,844,000	33,990,520	0.5587	11.00	11.00	11.20	11.00	11.60	3,042,200	11.173	-3.51%
2021-02-22	0	0.570	0.560	0.570	0.550	0.600	76,900,000	43,876,500	0.5706	11.40	11.20	11.40	11.00	12.00	3,845,000	11.411	-3.39%
2021-02-19	0	0.590	0.580	0.590	0.580	0.660	123,048,000	74,788,900	0.6078	11.80	11.60	11.80	11.60	13.20	6,152,400	12.156	-9.23%
2021-02-18	0	0.650	0.650	0.670	0.650	0.720	71,836,000	48,403,880	0.6738	13.00	13.00	13.40	13.00	14.40	3,591,800	13.476	-8.45%
2021-02-17	0	0.710	0.700	0.710	0.700	0.730	67,350,000	48,239,340	0.7162	14.20	14.00	14.20	14.00	14.60	3,367,500	14.325	1.43%
2021-02-16	0	0.700	0.700	0.710	0.640	0.720	120,406,009	83,150,964	0.6906	14.00	14.00	14.20	12.80	14.40	6,020,300	13.812	6.06%
2021-02-11	0	0.660	0.650	0.660	0.630	0.670	63,798,750	41,742,837	0.6543	13.20	13.00	13.20	12.60	13.40	3,189,938	13.086	6.45%
2021-02-10	0	0.620	0.620	0.630	0.570	0.650	90,180,001	55,182,120	0.6119	12.40	12.40	12.60	11.40	13.00	4,509,000	12.238	5.08%
2021-02-09	0	0.590	0.580	0.590	0.530	0.590	59,351,000	33,461,640	0.5638	11.80	11.60	11.80	10.60	11.80	2,967,550	11.276	11.32%
2021-02-08	0	0.530	0.530	0.540	0.520	0.550	21,152,000	11,227,160	0.5308	10.60	10.60	10.80	10.40	11.00	1,057,600	10.616	-1.85%
2021-02-05	0	0.540	0.540	0.550	0.530	0.580	40,714,000	22,341,560	0.5487	10.80	10.80	11.00	10.60	11.60	2,035,700	10.975	-3.57%
2021-02-04	0	0.560	0.560	0.570	0.550	0.590	29,024,900	16,440,766	0.5664	11.20	11.20	11.40	11.00	11.80	1,451,245	11.329	-3.45%
2021-02-03	0	0.580	0.580	0.590	0.570	0.590	14,868,000	8,632,720	0.5806	11.60	11.60	11.80	11.40	11.80	743,400	11.612	0.00%
2021-02-02	0	0.580	0.570	0.580	0.570	0.590	14,458,000	8,409,660	0.5817	11.60	11.40	11.60	11.40	11.80	722,900	11.633	0.00%
2021-02-01	0	0.580	0.570	0.580	0.560	0.600	25,976,000	15,115,280	0.5819	11.60	11.40	11.60	11.20	12.00	1,298,800	11.638	3.57%
2021-01-29	0	0.560	0.560	0.570	0.550	0.590	29,552,000	16,816,520	0.5690	11.20	11.20	11.40	11.00	11.80	1,477,600	11.381	-1.75%
2021-01-28	0	0.570	0.570	0.580	0.540	0.580	48,217,600	27,038,672	0.5608	11.40	11.40	11.60	10.80	11.60	2,410,880	11.215	-1.72%
2021-01-27	0	0.580	0.580	0.590	0.580	0.620	67,176,000	39,850,320	0.5932	11.60	11.60	11.80	11.60	12.40	3,358,800	11.864	-6.45%
2021-01-26	0	0.620	0.610	0.620	0.620	0.660	36,651,390	23,117,200	0.6307	12.40	12.20	12.40	12.40	13.20	1,832,570	12.615	-4.62%
2021-01-25	0	0.650	0.650	0.660	0.630	0.680	85,810,050	56,164,092	0.6545	13.00	13.00	13.20	12.60	13.60	4,290,503	13.090	3.17%
2021-01-22	0	0.630	0.620	0.630	0.620	0.640	29,877,000	18,778,260	0.6285	12.60	12.40	12.60	12.40	12.80	1,493,850	12.570	1.61%
2021-01-21	0	0.620	0.620	0.630	0.610	0.640	26,316,000	16,421,440	0.6240	12.40	12.40	12.60	12.20	12.80	1,315,800	12.480	-3.12%
2021-01-20	0	0.640	0.630	0.640	0.620	0.660	34,342,000	21,929,340	0.6386	12.80	12.60	12.80	12.40	13.20	1,717,100	12.771	0.00%
2021-01-19	0	0.640	0.630	0.640	0.630	0.680	44,740,000	28,995,840	0.6481	12.80	12.60	12.80	12.60	13.60	2,237,000	12.962	-4.48%
2021-01-18	0	0.670	0.670	0.680	0.600	0.680	61,294,000	39,758,820	0.6487	13.40	13.40	13.60	12.00	13.60	3,064,700	12.973	11.67%
2021-01-15	0	0.600	0.600	0.610	0.600	0.650	59,874,000	36,580,580	0.6110	12.00	12.00	12.20	12.00	13.00	2,993,700	12.219	-6.25%
2021-01-14	0	0.640	0.630	0.640	0.630	0.680	58,874,000	38,197,400	0.6488	12.80	12.60	12.80	12.60	13.60	2,943,700	12.976	-5.88%
2021-01-13	0	0.680	0.670	0.680	0.670	0.720	41,532,000	28,687,340	0.6907	13.60	13.40	13.60	13.40	14.40	2,076,600	13.815	1.49%
2021-01-12	0	0.670	0.660	0.670	0.650	0.670	34,124,000	22,454,720	0.6580	13.40	13.20	13.40	13.00	13.40	1,706,200	13.161	0.00%
2021-01-11	0	0.670	0.670	0.680	0.660	0.720	65,794,800	44,592,496	0.6778	13.40	13.40	13.60	13.20	14.40	3,289,740	13.555	-5.63%
2021-01-08	0	0.710	0.710	0.720	0.710	0.750	39,684,000	28,523,280	0.7188	14.20	14.20	14.40	14.20	15.00	1,984,200	14.375	-4.05%
2021-01-07	0	0.740	0.730	0.740	0.720	0.750	31,646,300	23,156,267	0.7317	14.80	14.60	14.80	14.40	15.00	1,582,315	14.634	2.78%
2021-01-06	0	0.720	0.720	0.730	0.710	0.760	42,698,000	31,214,600	0.7311	14.40	14.40	14.60	14.20	15.20	2,134,900	14.621	-4.00%
2021-01-05	0	0.750	0.740	0.750	0.730	0.760	52,444,000	39,012,980	0.7439	15.00	14.80	15.00	14.60	15.20	2,622,200	14.878	4.17%
2021-01-04	0	0.720	0.720	0.730	0.710	0.810	112,420,000	84,441,164	0.7511	14.40	14.40	14.60	14.20	16.20	5,621,000	15.022	-6.49%
2020-12-31	0	0.770	0.760	0.770	0.750	0.820	73,046,000	57,060,860	0.7812	15.40	15.20	15.40	15.00	16.40	3,652,300	15.623	-8.33%
2020-12-30	0	0.840	0.830	0.840	0.780	0.850	94,313,000	77,401,300	0.8207	16.80	16.60	16.80	15.60	17.00	4,715,650	16.414	6.33%
2020-12-29	0	0.790	0.790	0.800	0.750	0.910	308,511,756	254,177,992	0.8239	15.80	15.80	16.00	15.00	18.20	15,425,588	16.478	6.76%
2020-12-28	0	0.740	0.740	0.750	0.730	0.770	40,248,786	30,138,220	0.7488	14.80	14.80	15.00	14.60	15.40	2,012,439	14.976	-2.63%
2020-12-24	0	0.760	0.760	0.770	0.750	0.800	57,232,000	44,120,640	0.7709	15.20	15.20	15.40	15.00	16.00	2,861,600	15.418	-2.56%
2020-12-23	0	0.780	0.780	0.790	0.700	0.800	142,729,500	108,722,455	0.7617	15.60	15.60	15.80	14.00	16.00	7,136,475	15.235	11.43%
2020-12-22	0	0.700	0.700	0.710	0.690	0.750	108,122,000	78,239,180	0.7236	14.00	14.00	14.20	13.80	15.00	5,406,100	14.472	1.45%
2020-12-21	0	0.690	0.680	0.690	0.650	0.710	42,620,000	29,111,560	0.6830	13.80	13.60	13.80	13.00	14.20	2,131,000	13.661	1.47%
2020-12-18	0	0.680	0.680	0.690	0.680	0.730	53,068,000	37,252,440	0.7020	13.60	13.60	13.80	13.60	14.60	2,653,400	14.040	0.00%
2020-12-17	0	0.680	0.680	0.690	0.670	0.700	11,760,000	8,044,680	0.6841	13.60	13.60	13.80	13.40	14.00	588,000	13.681	-1.45%
2020-12-16	0	0.690	0.680	0.690	0.680	0.750	51,644,000	36,878,400	0.7141	13.80	13.60	13.80	13.60	15.00	2,582,200	14.282	-2.82%
2020-12-15	0	0.710	0.700	0.710	0.660	0.710	47,292,000	32,842,280	0.6945	14.20	14.00	14.20	13.20	14.20	2,364,600	13.889	5.97%
2020-12-14	0	0.670	0.660	0.670	0.650	0.690	39,644,000	26,609,120	0.6712	13.40	13.20	13.40	13.00	13.80	1,982,200	13.424	1.52%
2020-12-11	0	0.660	0.660	0.670	0.660	0.750	121,265,000	84,933,102	0.7004	13.20	13.20	13.40	13.20	15.00	6,063,250	14.008	-8.33%
2020-12-10	0	0.720	0.720	0.730	0.690	0.810	244,529,765	181,965,245	0.7441	14.40	14.40	14.60	13.80	16.20	12,226,488	14.883	-11.11%
2020-12-09	0	0.810	0.810	0.820	0.590	0.810	285,378,500	202,319,150	0.7090	16.20	16.20	16.40	11.80	16.20	14,268,925	14.179	39.66%
2020-12-08	0	0.580	0.580	0.590	0.550	0.610	35,174,000	20,654,240	0.5872	11.60	11.60	11.80	11.00	12.20	1,758,700	11.744	5.45%
2020-12-07	0	0.550	0.550	0.560	0.510	0.640	51,632,432	29,465,026	0.5707	11.00	11.00	11.20	10.20	12.80	2,581,622	11.413	-3.51%
2020-12-04	0	0.570	0.560	0.570	0.520	0.590	43,918,000	24,428,340	0.5562	11.40	11.20	11.40	10.40	11.80	2,195,900	11.125	11.76%
2020-12-03	0	0.510	0.510	0.520	0.510	0.530	11,124,000	5,760,120	0.5178	10.20	10.20	10.40	10.20	10.60	556,200	10.356	0.00%
2020-12-02	0	0.510	0.510	0.520	0.495	0.560	43,516,000	22,564,700	0.5185	10.20	10.20	10.40	9.900	11.20	2,175,800	10.371	-7.27%
2020-12-01	0	0.550	0.550	0.560	0.550	0.600	24,833,000	14,018,160	0.5645	11.00	11.00	11.20	11.00	12.00	1,241,650	11.290	-6.78%
2020-11-30	0	0.590	0.590	0.600	0.590	0.630	26,986,000	16,363,140	0.6064	11.80	11.80	12.00	11.80	12.60	1,349,300	12.127	0.00%
2020-11-27	0	0.590	0.590	0.600	0.590	0.650	64,923,000	39,838,190	0.6136	11.80	11.80	12.00	11.80	13.00	3,246,150	12.272	1.72%
2020-11-26	0	0.580	0.570	0.580	0.550	0.600	29,044,000	16,786,240	0.5780	11.60	11.40	11.60	11.00	12.00	1,452,200	11.559	3.57%
2020-11-25	0	0.560	0.560	0.570	0.550	0.680	153,194,000	94,680,840	0.6180	11.20	11.20	11.40	11.00	13.60	7,659,700	12.361	-5.08%
2020-11-24	0	0.590	0.580	0.590	0.560	0.590	32,264,000	18,559,160	0.5752	11.80	11.60	11.80	11.20	11.80	1,613,200	11.505	5.36%
2020-11-23	0	0.560	0.560	0.570	0.550	0.580	40,876,000	23,082,920	0.5647	11.20	11.20	11.40	11.00	11.60	2,043,800	11.294	5.66%
2020-11-20	0	0.530	0.530	0.540	0.520	0.550	16,036,000	8,609,040	0.5369	10.60	10.60	10.80	10.40	11.00	801,800	10.737	-3.64%
2020-11-19	0	0.550	0.540	0.550	0.520	0.560	32,470,000	17,621,420	0.5427	11.00	10.80	11.00	10.40	11.20	1,623,500	10.854	0.00%
2020-11-18	0	0.550	0.550	0.560	0.510	0.570	72,031,000	39,405,000	0.5471	11.00	11.00	11.20	10.20	11.40	3,601,550	10.941	7.84%
2020-11-17	0	0.510	0.500	0.510	0.500	0.520	18,256,500	9,265,480	0.5075	10.20	10.000	10.20	10.000	10.40	912,825	10.150	2.00%
2020-11-16	0	0.500	0.495	0.500	0.475	0.510	19,112,000	9,513,260	0.4978	10.000	9.900	10.000	9.500	10.20	955,600	9.9553	3.09%
2020-11-13	0	0.485	0.480	0.485	0.475	0.510	30,441,000	14,966,140	0.4916	9.700	9.600	9.700	9.500	10.20	1,522,050	9.8329	4.30%
2020-11-12	0	0.465	0.465	0.470	0.450	0.475	7,288,000	3,382,060	0.4641	9.300	9.300	9.400	9.000	9.500	364,400	9.2812	4.49%
2020-11-11	0	0.445	0.445	0.450	0.445	0.480	24,432,000	11,208,760	0.4588	8.900	8.900	9.000	8.900	9.600	1,221,600	9.1755	-6.32%
2020-11-10	0	0.475	0.475	0.480	0.470	0.510	23,374,000	11,383,620	0.4870	9.500	9.500	9.600	9.400	10.20	1,168,700	9.7404	-6.86%
2020-11-09	0	0.510	0.510	0.520	0.490	0.520	34,842,000	17,662,670	0.5069	10.20	10.20	10.40	9.800	10.40	1,742,100	10.139	7.37%
2020-11-06	0	0.475	0.470	0.475	0.465	0.485	22,036,429	10,517,833	0.4773	9.500	9.400	9.500	9.300	9.700	1,101,821	9.5459	3.26%
2020-11-05	0	0.460	0.455	0.460	0.445	0.485	19,764,000	9,147,280	0.4628	9.200	9.100	9.200	8.900	9.700	988,200	9.2565	3.37%
2020-11-04	0	0.445	0.440	0.445	0.440	0.455	6,379,000	2,857,530	0.4480	8.900	8.800	8.900	8.800	9.100	318,950	8.9592	0.00%
2020-11-03	0	0.445	0.440	0.445	0.440	0.460	6,944,000	3,113,960	0.4484	8.900	8.800	8.900	8.800	9.200	347,200	8.9688	0.00%
2020-11-02	0	0.445	0.440	0.445	0.430	0.465	17,540,000	7,840,240	0.4470	8.900	8.800	8.900	8.600	9.300	877,000	8.9398	3.49%
2020-10-30	0	0.430	0.430	0.435	0.425	0.460	22,880,000	10,013,840	0.4377	8.600	8.600	8.700	8.500	9.200	1,144,000	8.7534	-6.52%
2020-10-29	0	0.460	0.455	0.460	0.435	0.460	8,375,000	3,794,450	0.4531	9.200	9.100	9.200	8.700	9.200	418,750	9.0614	3.37%
2020-10-28	0	0.445	0.445	0.450	0.430	0.470	18,084,600	8,173,918	0.4520	8.900	8.900	9.000	8.600	9.400	904,230	9.0396	3.49%
2020-10-27	0	0.430	0.430	0.435	0.430	0.440	3,412,000	1,477,320	0.4330	8.600	8.600	8.700	8.600	8.800	170,600	8.6596	-2.27%
2020-10-23	0	0.440	0.440	0.445	0.435	0.445	7,864,000	3,450,434	0.4388	8.800	8.800	8.900	8.700	8.900	393,200	8.7753	1.15%
2020-10-22	0	0.435	0.435	0.440	0.435	0.445	5,116,000	2,249,100	0.4396	8.700	8.700	8.800	8.700	8.900	255,800	8.7924	-3.33%
2020-10-21	0	0.450	0.445	0.450	0.440	0.460	5,815,080	2,626,572	0.4517	9.000	8.900	9.000	8.800	9.200	290,754	9.0337	-1.10%
2020-10-20	0	0.455	0.455	0.460	0.435	0.460	9,940,000	4,400,940	0.4428	9.100	9.100	9.200	8.700	9.200	497,000	8.8550	3.41%
2020-10-19	0	0.440	0.435	0.440	0.430	0.450	9,348,000	4,128,260	0.4416	8.800	8.700	8.800	8.600	9.000	467,400	8.8324	1.15%
2020-10-16	0	0.435	0.435	0.440	0.425	0.445	8,992,500	3,914,727	0.4353	8.700	8.700	8.800	8.500	8.900	449,625	8.7066	-2.25%
2020-10-15	0	0.445	0.440	0.445	0.440	0.475	17,044,000	7,759,860	0.4553	8.900	8.800	8.900	8.800	9.500	852,200	9.1057	1.14%
2020-10-14	0	0.440	0.435	0.440	0.435	0.455	6,712,000	2,968,660	0.4423	8.800	8.700	8.800	8.700	9.100	335,600	8.8458	-3.30%
2020-10-12	0	0.455	0.450	0.455	0.450	0.470	6,472,000	2,944,580	0.4550	9.100	9.000	9.100	9.000	9.400	323,600	9.0994	-2.15%
2020-10-09	0	0.465	0.460	0.465	0.460	0.485	14,240,000	6,659,200	0.4676	9.300	9.200	9.300	9.200	9.700	712,000	9.3528	-5.10%
2020-10-08	0	0.490	0.485	0.490	0.430	0.490	31,806,000	14,875,480	0.4677	9.800	9.700	9.800	8.600	9.800	1,590,300	9.3539	15.29%
2020-10-07	0	0.425	0.425	0.430	0.425	0.445	6,892,000	2,968,880	0.4308	8.500	8.500	8.600	8.500	8.900	344,600	8.6154	-3.41%
2020-10-06	0	0.440	0.440	0.445	0.425	0.455	11,776,036	5,195,534	0.4412	8.800	8.800	8.900	8.500	9.100	588,802	8.8239	2.33%
2020-10-05	0	0.430	0.425	0.430	0.425	0.430	2,768,000	1,180,500	0.4265	8.600	8.500	8.600	8.500	8.600	138,400	8.5296	1.18%
2020-09-30	0	0.425	0.425	0.430	0.420	0.440	13,596,000	5,845,360	0.4299	8.500	8.500	8.600	8.400	8.800	679,800	8.5986	1.19%
2020-09-29	0	0.420	0.420	0.425	0.420	0.440	14,328,000	6,100,100	0.4257	8.400	8.400	8.500	8.400	8.800	716,400	8.5149	-4.55%
2020-09-28	0	0.440	0.435	0.440	0.430	0.440	11,088,000	4,827,940	0.4354	8.800	8.700	8.800	8.600	8.800	554,400	8.7084	1.15%
2020-09-25	0	0.435	0.430	0.435	0.425	0.480	28,560,000	12,818,500	0.4488	8.700	8.600	8.700	8.500	9.600	1,428,000	8.9765	-5.43%
2020-09-24	0	0.460	0.455	0.460	0.455	0.475	22,760,000	10,540,100	0.4631	9.200	9.100	9.200	9.100	9.500	1,138,000	9.2620	-3.16%
2020-09-23	0	0.475	0.470	0.475	0.470	0.510	23,160,000	11,240,300	0.4853	9.500	9.400	9.500	9.400	10.20	1,158,000	9.7066	-5.00%
2020-09-22	0	0.500	0.495	0.500	0.450	0.520	57,086,000	27,978,930	0.4901	10.000	9.900	10.000	9.000	10.40	2,854,300	9.8024	5.26%
2020-09-21	0	0.475	0.475	0.480	0.475	0.540	76,260,000	37,630,560	0.4935	9.500	9.500	9.600	9.500	10.80	3,813,000	9.8690	-12.04%
2020-09-18	0	0.540	0.540	0.550	0.520	0.720	312,419,183	197,287,424	0.6315	10.80	10.80	11.00	10.40	14.40	15,620,959	12.630	-1.82%
2020-09-17	0	0.550	0.540	0.550	0.420	0.550	119,580,200	59,869,706	0.5007	11.00	10.80	11.00	8.400	11.00	5,979,010	10.013	30.95%
2020-09-16	0	0.420	0.415	0.420	0.415	0.430	4,676,622	1,965,841	0.4204	8.400	8.300	8.400	8.300	8.600	233,831	8.4071	-2.33%
2020-09-15	0	0.430	0.425	0.430	0.425	0.435	1,497,892	638,793	0.4265	8.600	8.500	8.600	8.500	8.700	74,895	8.5292	0.00%
2020-09-14	0	0.430	0.425	0.430	0.425	0.435	1,034,108	443,586	0.4290	8.600	8.500	8.600	8.500	8.700	51,705	8.5791	0.00%
2020-09-11	0	0.430	0.425	0.430	0.420	0.430	1,800,000	764,860	0.4249	8.600	8.500	8.600	8.400	8.600	90,000	8.4984	2.38%
2020-09-10	0	0.420	0.420	0.425	0.420	0.430	2,100,000	892,200	0.4249	8.400	8.400	8.500	8.400	8.600	105,000	8.4971	-2.33%
2020-09-09	0	0.430	0.425	0.430	0.425	0.440	3,700,000	1,584,700	0.4283	8.600	8.500	8.600	8.500	8.800	185,000	8.5659	-2.27%
2020-09-08	0	0.440	0.435	0.440	0.425	0.450	4,957,000	2,167,095	0.4372	8.800	8.700	8.800	8.500	9.000	247,850	8.7436	0.00%
2020-09-07	0	0.440	0.435	0.440	0.430	0.445	2,236,000	976,460	0.4367	8.800	8.700	8.800	8.600	8.900	111,800	8.7340	-1.12%
2020-09-04	0	0.445	0.440	0.445	0.425	0.445	7,922,800	3,449,656	0.4354	8.900	8.800	8.900	8.500	8.900	396,140	8.7082	0.00%
2020-09-03	0	0.445	0.445	0.450	0.425	0.450	5,968,000	2,599,800	0.4356	8.900	8.900	9.000	8.500	9.000	298,400	8.7125	4.71%
2020-09-02	0	0.425	0.420	0.425	0.415	0.430	3,564,000	1,507,680	0.4230	8.500	8.400	8.500	8.300	8.600	178,200	8.4606	0.00%
2020-09-01	0	0.425	0.420	0.425	0.420	0.425	1,180,000	497,420	0.4215	8.500	8.400	8.500	8.400	8.500	59,000	8.4308	1.19%
2020-08-31	0	0.420	0.420	0.430	0.420	0.440	3,952,000	1,687,220	0.4269	8.400	8.400	8.600	8.400	8.800	197,600	8.5386	-5.62%
2020-08-28	0	0.445	0.435	0.445	0.425	0.445	4,121,000	1,794,040	0.4353	8.900	8.700	8.900	8.500	8.900	206,050	8.7068	0.00%
2020-08-27	0	0.445	0.440	0.445	0.435	0.460	3,407,000	1,512,430	0.4439	8.900	8.800	8.900	8.700	9.200	170,350	8.8784	-2.20%
2020-08-26	0	0.455	0.450	0.455	0.435	0.470	16,341,000	7,402,890	0.4530	9.100	9.000	9.100	8.700	9.400	817,050	9.0605	4.60%
2020-08-25	0	0.435	0.430	0.435	0.410	0.435	8,088,000	3,463,460	0.4282	8.700	8.600	8.700	8.200	8.700	404,400	8.5644	4.82%
2020-08-24	0	0.415	0.415	0.420	0.405	0.425	11,763,000	4,840,970	0.4115	8.300	8.300	8.400	8.100	8.500	588,150	8.2308	1.22%
2020-08-21	0	0.410	0.410	0.420	0.410	0.420	2,508,000	1,039,460	0.4145	8.200	8.200	8.400	8.200	8.400	125,400	8.2892	-2.38%
2020-08-20	0	0.420	0.415	0.420	0.410	0.420	1,788,000	744,260	0.4163	8.400	8.300	8.400	8.200	8.400	89,400	8.3251	1.20%
2020-08-19	0	0.415	0.415	0.420	0.415	0.430	5,416,000	2,271,860	0.4195	8.300	8.300	8.400	8.300	8.600	270,800	8.3894	-4.60%
2020-08-18	0	0.435	0.425	0.435	0.415	0.435	4,896,000	2,077,080	0.4242	8.700	8.500	8.700	8.300	8.700	244,800	8.4848	3.57%
2020-08-17	0	0.420	0.420	0.425	0.405	0.430	10,008,000	4,151,980	0.4149	8.400	8.400	8.500	8.100	8.600	500,400	8.2973	-2.33%
2020-08-14	0	0.430	0.425	0.430	0.425	0.435	5,116,000	2,198,500	0.4297	8.600	8.500	8.600	8.500	8.700	255,800	8.5946	-2.27%
2020-08-13	0	0.440	0.430	0.440	0.415	0.440	4,828,000	2,061,040	0.4269	8.800	8.600	8.800	8.300	8.800	241,400	8.5379	3.53%
2020-08-12	0	0.425	0.415	0.425	0.400	0.425	7,208,000	2,952,700	0.4096	8.500	8.300	8.500	8.000	8.500	360,400	8.1928	2.41%
2020-08-11	0	0.415	0.415	0.420	0.410	0.435	10,256,000	4,296,680	0.4189	8.300	8.300	8.400	8.200	8.700	512,800	8.3789	-1.19%
2020-08-10	0	0.420	0.415	0.420	0.410	0.430	7,855,984	3,289,113	0.4187	8.400	8.300	8.400	8.200	8.600	392,799	8.3735	-2.33%
2020-08-07	0	0.430	0.430	0.435	0.425	0.455	15,882,000	6,857,870	0.4318	8.600	8.600	8.700	8.500	9.100	794,100	8.6360	-4.44%
2020-08-06	0	0.450	0.450	0.455	0.445	0.460	7,704,000	3,469,400	0.4503	9.000	9.000	9.100	8.900	9.200	385,200	9.0067	-2.17%
2020-08-05	0	0.460	0.460	0.465	0.460	0.475	4,492,000	2,083,940	0.4639	9.200	9.200	9.300	9.200	9.500	224,600	9.2785	-2.13%
2020-08-04	0	0.470	0.465	0.470	0.460	0.475	4,414,000	2,059,260	0.4665	9.400	9.300	9.400	9.200	9.500	220,700	9.3306	2.17%
2020-08-03	0	0.460	0.460	0.470	0.455	0.475	6,212,000	2,873,120	0.4625	9.200	9.200	9.400	9.100	9.500	310,600	9.2502	-1.08%
2020-07-31	0	0.465	0.465	0.470	0.465	0.495	9,522,342	4,506,344	0.4732	9.300	9.300	9.400	9.300	9.900	476,117	9.4648	-4.12%
2020-07-30	0	0.485	0.480	0.485	0.480	0.510	9,396,000	4,661,400	0.4961	9.700	9.600	9.700	9.600	10.20	469,800	9.9221	-2.02%
2020-07-29	0	0.495	0.485	0.495	0.465	0.495	10,604,000	5,101,360	0.4811	9.900	9.700	9.900	9.300	9.900	530,200	9.6216	2.06%
2020-07-28	0	0.485	0.485	0.490	0.485	0.500	9,356,000	4,618,160	0.4936	9.700	9.700	9.800	9.700	10.000	467,800	9.8721	0.00%
2020-07-27	0	0.485	0.485	0.490	0.465	0.495	15,076,000	7,286,700	0.4833	9.700	9.700	9.800	9.300	9.900	753,800	9.6666	4.30%
2020-07-24	0	0.465	0.465	0.470	0.455	0.520	29,420,000	14,285,240	0.4856	9.300	9.300	9.400	9.100	10.40	1,471,000	9.7112	-3.12%
2020-07-23	0	0.480	0.480	0.485	0.445	0.485	15,796,000	7,348,660	0.4652	9.600	9.600	9.700	8.900	9.700	789,800	9.3045	4.35%
2020-07-22	0	0.460	0.455	0.460	0.455	0.510	33,485,000	16,004,690	0.4780	9.200	9.100	9.200	9.100	10.20	1,674,250	9.5593	-9.80%
2020-07-21	0	0.510	0.500	0.510	0.500	0.570	58,132,000	31,116,600	0.5353	10.20	10.000	10.20	10.000	11.40	2,906,600	10.705	-1.92%
2020-07-20	0	0.520	0.520	0.530	0.480	0.540	84,106,500	43,343,165	0.5153	10.40	10.40	10.60	9.600	10.80	4,205,325	10.307	8.33%
2020-07-17	0	0.480	0.475	0.480	0.425	0.480	41,946,620	19,548,195	0.4660	9.600	9.500	9.600	8.500	9.600	2,097,331	9.3205	12.94%
2020-07-16	0	0.425	0.425	0.430	0.425	0.460	7,320,000	3,199,480	0.4371	8.500	8.500	8.600	8.500	9.200	366,000	8.7417	-5.56%
2020-07-15	0	0.450	0.450	0.455	0.435	0.485	31,152,000	14,315,480	0.4595	9.000	9.000	9.100	8.700	9.700	1,557,600	9.1907	4.65%
2020-07-14	0	0.430	0.425	0.430	0.415	0.470	31,776,000	14,306,080	0.4502	8.600	8.500	8.600	8.300	9.400	1,588,800	9.0043	-2.27%
2020-07-13	0	0.440	0.430	0.440	0.420	0.445	7,976,000	3,490,800	0.4377	8.800	8.600	8.800	8.400	8.900	398,800	8.7533	4.76%
2020-07-10	0	0.420	0.415	0.420	0.390	0.425	162,024,000	55,845,500	0.3447	8.400	8.300	8.400	7.800	8.500	8,101,200	6.8935	3.70%
2020-07-09	0	0.405	0.405	0.410	0.395	0.420	11,372,000	4,618,680	0.4061	8.100	8.100	8.200	7.900	8.400	568,600	8.1229	-4.71%
2020-07-08	0	0.425	0.420	0.425	0.415	0.440	4,484,000	1,891,900	0.4219	8.500	8.400	8.500	8.300	8.800	224,200	8.4384	-1.16%
2020-07-07	0	0.430	0.425	0.430	0.410	0.445	214,588,000	74,381,860	0.3466	8.600	8.500	8.600	8.200	8.900	10,729,400	6.9325	4.88%
2020-07-06	0	0.410	0.410	0.420	0.410	0.425	5,614,000	2,331,275	0.4153	8.200	8.200	8.400	8.200	8.500	280,700	8.3052	-4.65%
2020-07-03	0	0.430	0.425	0.430	0.420	0.450	8,686,000	3,737,080	0.4302	8.600	8.500	8.600	8.400	9.000	434,300	8.6048	-5.49%
2020-07-02	0	0.455	0.450	0.455	0.450	0.490	9,789,000	4,540,405	0.4638	9.100	9.000	9.100	9.000	9.800	489,450	9.2765	-6.19%
2020-06-30	0	0.485	0.470	0.485	0.460	0.485	23,783,524	11,338,825	0.4768	9.700	9.400	9.700	9.200	9.700	1,189,176	9.5350	2.11%
2020-06-29	0	0.475	0.470	0.475	0.450	0.490	23,101,000	10,835,070	0.4690	9.500	9.400	9.500	9.000	9.800	1,155,050	9.3806	6.74%
2020-06-26	0	0.445	0.445	0.450	0.420	0.445	17,922,000	7,712,400	0.4303	8.900	8.900	9.000	8.400	8.900	896,100	8.6066	3.49%
2020-06-24	0	0.430	0.415	0.430	0.390	0.445	117,445,400	41,284,187	0.3515	8.600	8.300	8.600	7.800	8.900	5,872,270	7.0304	8.86%
2020-06-23	0	0.395	0.390	0.395	0.385	0.395	1,235,000	481,895	0.3902	7.900	7.800	7.900	7.700	7.900	61,750	7.8040	0.00%
2020-06-22	0	0.395	0.395	0.400	0.380	0.395	7,758,600	3,001,396	0.3868	7.900	7.900	8.000	7.600	7.900	387,930	7.7370	1.28%
2020-06-19	0	0.390	0.390	0.395	0.375	0.390	11,944,000	4,590,900	0.3844	7.800	7.800	7.900	7.500	7.800	597,200	7.6874	0.00%
2020-06-18	0	0.390	0.390	0.395	0.385	0.395	1,888,000	735,560	0.3896	7.800	7.800	7.900	7.700	7.900	94,400	7.7919	0.00%
2020-06-17	0	0.390	0.385	0.395	0.390	0.395	1,084,000	423,540	0.3907	7.800	7.700	7.900	7.800	7.900	54,200	7.8144	-1.27%
2020-06-16	0	0.395	0.395	0.400	0.390	0.400	3,574,545	1,408,280	0.3940	7.900	7.900	8.000	7.800	8.000	178,727	7.8795	0.00%
2020-06-15	0	0.395	0.395	0.400	0.385	0.395	4,440,000	1,733,520	0.3904	7.900	7.900	8.000	7.700	7.900	222,000	7.8086	1.28%
2020-06-12	0	0.390	0.390	0.395	0.380	0.395	1,908,000	740,860	0.3883	7.800	7.800	7.900	7.600	7.900	95,400	7.7658	-1.27%
2020-06-11	0	0.395	0.395	0.400	0.380	0.395	8,748,000	3,383,760	0.3868	7.900	7.900	8.000	7.600	7.900	437,400	7.7361	0.00%
2020-06-10	0	0.395	0.390	0.395	0.380	0.395	4,256,000	1,648,260	0.3873	7.900	7.800	7.900	7.600	7.900	212,800	7.7456	0.00%
2020-06-09	0	0.395	0.390	0.395	0.390	0.395	116,000	45,540	0.3926	7.900	7.800	7.900	7.800	7.900	5,800	7.8517	1.28%
2020-06-08	0	0.390	0.390	0.395	0.390	0.395	552,000	215,620	0.3906	7.800	7.800	7.900	7.800	7.900	27,600	7.8123	0.00%
2020-06-05	0	0.390	0.390	0.395	0.380	0.400	6,148,000	2,413,920	0.3926	7.800	7.800	7.900	7.600	8.000	307,400	7.8527	2.63%
2020-06-04	0	0.380	0.380	0.395	0.380	0.400	3,711,000	1,432,590	0.3860	7.600	7.600	7.900	7.600	8.000	185,550	7.7208	-3.80%
2020-06-03	0	0.395	0.390	0.395	0.375	0.400	5,554,005	2,168,231	0.3904	7.900	7.800	7.900	7.500	8.000	277,700	7.8078	5.33%
2020-06-02	0	0.375	0.375	0.380	0.375	0.390	6,037,000	2,292,750	0.3798	7.500	7.500	7.600	7.500	7.800	301,850	7.5957	-5.06%
2020-06-01	0	0.395	0.390	0.395	0.380	0.405	13,824,000	5,385,280	0.3896	7.900	7.800	7.900	7.600	8.100	691,200	7.7912	3.95%
2020-05-29	0	0.380	0.375	0.380	0.380	0.395	4,032,000	1,534,700	0.3806	7.600	7.500	7.600	7.600	7.900	201,600	7.6126	-2.56%
2020-05-28	0	0.390	0.390	0.400	0.390	0.400	1,568,000	615,740	0.3927	7.800	7.800	8.000	7.800	8.000	78,400	7.8538	0.00%
2020-05-27	0	0.390	0.390	0.400	0.390	0.400	2,011,175	794,190	0.3949	7.800	7.800	8.000	7.800	8.000	100,559	7.8978	-1.27%
2020-05-26	0	0.395	0.395	0.400	0.390	0.400	288,000	114,080	0.3961	7.900	7.900	8.000	7.800	8.000	14,400	7.9222	0.00%
2020-05-25	0	0.395	0.395	0.400	0.385	0.400	3,132,000	1,231,720	0.3933	7.900	7.900	8.000	7.700	8.000	156,600	7.8654	0.00%
2020-05-22	0	0.395	0.390	0.395	0.380	0.400	7,360,000	2,883,540	0.3918	7.900	7.800	7.900	7.600	8.000	368,000	7.8357	-1.25%
2020-05-21	0	0.400	0.395	0.400	0.400	0.410	764,000	307,360	0.4023	8.000	7.900	8.000	8.000	8.200	38,200	8.0461	-1.23%
2020-05-20	0	0.405	0.400	0.405	0.400	0.410	2,612,000	1,060,100	0.4059	8.100	8.000	8.100	8.000	8.200	130,600	8.1172	1.25%
2020-05-19	0	0.400	0.400	0.405	0.390	0.415	4,117,000	1,659,850	0.4032	8.000	8.000	8.100	7.800	8.300	205,850	8.0634	1.27%
2020-05-18	0	0.395	0.395	0.400	0.395	0.400	852,000	338,000	0.3967	7.900	7.900	8.000	7.900	8.000	42,600	7.9343	-1.25%
2020-05-15	0	0.400	0.395	0.400	0.395	0.410	712,000	285,340	0.4008	8.000	7.900	8.000	7.900	8.200	35,600	8.0152	-2.44%
2020-05-14	0	0.410	0.400	0.410	0.390	0.415	3,812,000	1,531,720	0.4018	8.200	8.000	8.200	7.800	8.300	190,600	8.0363	2.50%
2020-05-13	0	0.400	0.395	0.400	0.390	0.400	3,160,000	1,249,560	0.3954	8.000	7.900	8.000	7.800	8.000	158,000	7.9086	1.27%
2020-05-12	0	0.395	0.390	0.395	0.390	0.400	1,520,000	597,180	0.3929	7.900	7.800	7.900	7.800	8.000	76,000	7.8576	1.28%
2020-05-11	0	0.390	0.390	0.395	0.390	0.420	6,172,000	2,464,000	0.3992	7.800	7.800	7.900	7.800	8.400	308,600	7.9844	-6.02%
2020-05-08	0	0.415	0.410	0.415	0.395	0.415	6,004,000	2,405,700	0.4007	8.300	8.200	8.300	7.900	8.300	300,200	8.0137	5.06%
2020-05-07	0	0.395	0.395	0.400	0.395	0.400	768,000	306,540	0.3991	7.900	7.900	8.000	7.900	8.000	38,400	7.9828	-1.25%
2020-05-06	0	0.400	0.400	0.405	0.395	0.405	2,334,000	935,035	0.4006	8.000	8.000	8.100	7.900	8.100	116,700	8.0123	1.27%
2020-05-05	0	0.395	0.395	0.405	0.395	0.405	488,000	195,020	0.3996	7.900	7.900	8.100	7.900	8.100	24,400	7.9926	-1.25%
2020-05-04	0	0.400	0.400	0.405	0.390	0.405	2,697,358	1,072,949	0.3978	8.000	8.000	8.100	7.800	8.100	134,868	7.9556	0.00%
2020-04-29	0	0.400	0.395	0.400	0.395	0.405	1,644,000	658,440	0.4005	8.000	7.900	8.000	7.900	8.100	82,200	8.0102	0.00%
2020-04-28	0	0.400	0.400	0.405	0.400	0.405	1,104,000	442,680	0.4010	8.000	8.000	8.100	8.000	8.100	55,200	8.0196	-2.44%
2020-04-27	0	0.410	0.400	0.410	0.395	0.410	4,827,500	1,935,032	0.4008	8.200	8.000	8.200	7.900	8.200	241,375	8.0167	3.80%
2020-04-24	0	0.395	0.395	0.400	0.395	0.400	1,232,800	488,620	0.3963	7.900	7.900	8.000	7.900	8.000	61,640	7.9270	-1.25%
2020-04-23	0	0.400	0.395	0.400	0.395	0.405	1,460,000	582,620	0.3991	8.000	7.900	8.000	7.900	8.100	73,000	7.9811	1.27%
2020-04-22	0	0.395	0.395	0.400	0.395	0.405	1,776,000	713,980	0.4020	7.900	7.900	8.000	7.900	8.100	88,800	8.0403	-3.66%
2020-04-21	0	0.410	0.405	0.410	0.395	0.410	4,527,600	1,821,768	0.4024	8.200	8.100	8.200	7.900	8.200	226,380	8.0474	0.00%
2020-04-20	0	0.410	0.400	0.410	0.400	0.410	736,000	298,900	0.4061	8.200	8.000	8.200	8.000	8.200	36,800	8.1223	0.00%
2020-04-17	0	0.410	0.405	0.410	0.405	0.430	2,476,000	1,011,100	0.4084	8.200	8.100	8.200	8.100	8.600	123,800	8.1672	-1.20%
2020-04-16	0	0.415	0.410	0.415	0.395	0.420	4,248,000	1,734,380	0.4083	8.300	8.200	8.300	7.900	8.400	212,400	8.1656	3.75%
2020-04-15	0	0.400	0.395	0.400	0.395	0.405	1,621,016	647,386	0.3994	8.000	7.900	8.000	7.900	8.100	81,051	7.9874	0.00%
2020-04-14	0	0.400	0.395	0.400	0.395	0.410	1,952,000	781,540	0.4004	8.000	7.900	8.000	7.900	8.200	97,600	8.0076	-1.23%
2020-04-09	0	0.405	0.400	0.405	0.400	0.410	860,000	348,440	0.4052	8.100	8.000	8.100	8.000	8.200	43,000	8.1033	1.25%
2020-04-08	0	0.400	0.400	0.410	0.400	0.410	1,370,203	551,777	0.4027	8.000	8.000	8.200	8.000	8.200	68,510	8.0539	-1.23%
2020-04-07	0	0.405	0.400	0.405	0.390	0.415	6,716,000	2,713,440	0.4040	8.100	8.000	8.100	7.800	8.300	335,800	8.0805	1.25%
2020-04-06	0	0.400	0.395	0.400	0.395	0.415	4,315,784	1,735,251	0.4021	8.000	7.900	8.000	7.900	8.300	215,789	8.0414	-2.44%
2020-04-03	0	0.410	0.405	0.410	0.400	0.420	5,106,000	2,083,920	0.4081	8.200	8.100	8.200	8.000	8.400	255,300	8.1626	1.23%
2020-04-02	0	0.405	0.400	0.405	0.395	0.415	7,278,000	2,957,440	0.4064	8.100	8.000	8.100	7.900	8.300	363,900	8.1271	-2.41%
2020-04-01	0	0.415	0.405	0.415	0.405	0.415	1,320,588	545,624	0.4132	8.300	8.100	8.300	8.100	8.300	66,029	8.2633	0.00%
2020-03-31	0	0.415	0.405	0.415	0.405	0.420	4,620,000	1,906,620	0.4127	8.300	8.100	8.300	8.100	8.400	231,000	8.2538	1.22%
2020-03-30	0	0.410	0.405	0.410	0.400	0.420	2,892,000	1,180,520	0.4082	8.200	8.100	8.200	8.000	8.400	144,600	8.1640	-3.53%
2020-03-27	0	0.425	0.420	0.425	0.415	0.435	1,168,000	496,540	0.4251	8.500	8.400	8.500	8.300	8.700	58,400	8.5024	-1.16%
2020-03-26	0	0.430	0.425	0.430	0.425	0.430	1,025,000	438,145	0.4275	8.600	8.500	8.600	8.500	8.600	51,250	8.5492	1.18%
2020-03-25	0	0.425	0.425	0.430	0.425	0.435	3,492,000	1,502,900	0.4304	8.500	8.500	8.600	8.500	8.700	174,600	8.6077	-1.16%
2020-03-24	0	0.430	0.430	0.435	0.390	0.435	2,596,000	1,068,020	0.4114	8.600	8.600	8.700	7.800	8.700	129,800	8.2282	7.50%
2020-03-23	0	0.400	0.390	0.400	0.380	0.400	1,316,311	518,662	0.3940	8.000	7.800	8.000	7.600	8.000	65,816	7.8805	-1.23%
2020-03-20	0	0.405	0.400	0.405	0.400	0.405	2,381,500	957,210	0.4019	8.100	8.000	8.100	8.000	8.100	119,075	8.0387	1.25%
2020-03-19	0	0.400	0.395	0.400	0.350	0.400	12,312,311	4,525,293	0.3675	8.000	7.900	8.000	7.000	8.000	615,616	7.3508	1.27%
2020-03-18	0	0.395	0.395	0.400	0.395	0.425	2,311,257	945,175	0.4089	7.900	7.900	8.000	7.900	8.500	115,563	8.1789	-3.66%
2020-03-17	0	0.410	0.400	0.410	0.395	0.420	3,272,000	1,323,940	0.4046	8.200	8.000	8.200	7.900	8.400	163,600	8.0925	-2.38%
2020-03-16	0	0.420	0.410	0.420	0.390	0.430	10,436,000	4,266,400	0.4088	8.400	8.200	8.400	7.800	8.600	521,800	8.1763	-3.45%
2020-03-13	0	0.435	0.430	0.435	0.425	0.435	4,964,000	2,132,000	0.4295	8.700	8.600	8.700	8.500	8.700	248,200	8.5898	-3.33%
2020-03-12	0	0.450	0.445	0.450	0.435	0.455	5,507,500	2,458,525	0.4464	9.000	8.900	9.000	8.700	9.100	275,375	8.9279	1.12%
2020-03-11	0	0.445	0.445	0.450	0.440	0.455	4,184,000	1,864,780	0.4457	8.900	8.900	9.000	8.800	9.100	209,200	8.9139	0.00%
2020-03-10	0	0.445	0.440	0.445	0.440	0.455	2,518,730	1,124,160	0.4463	8.900	8.800	8.900	8.800	9.100	125,937	8.9264	-2.20%
2020-03-09	0	0.455	0.445	0.455	0.440	0.460	2,221,000	994,240	0.4477	9.100	8.900	9.100	8.800	9.200	111,050	8.9531	-1.09%
2020-03-06	0	0.460	0.450	0.460	0.450	0.460	2,548,000	1,167,140	0.4581	9.200	9.000	9.200	9.000	9.200	127,400	9.1612	1.10%
2020-03-05	0	0.455	0.450	0.455	0.445	0.455	4,868,000	2,199,260	0.4518	9.100	9.000	9.100	8.900	9.100	243,400	9.0356	2.25%
2020-03-04	0	0.445	0.440	0.445	0.440	0.450	2,760,000	1,224,040	0.4435	8.900	8.800	8.900	8.800	9.000	138,000	8.8699	1.14%
2020-03-03	0	0.440	0.435	0.440	0.430	0.445	2,088,000	917,920	0.4396	8.800	8.700	8.800	8.600	8.900	104,400	8.7923	1.15%
2020-03-02	0	0.435	0.425	0.435	0.415	0.435	6,373,311	2,714,700	0.4259	8.700	8.500	8.700	8.300	8.700	318,666	8.5190	1.16%
2020-02-28	0	0.430	0.425	0.430	0.425	0.440	3,553,000	1,526,450	0.4296	8.600	8.500	8.600	8.500	8.800	177,650	8.5925	-2.27%
2020-02-27	0	0.440	0.440	0.445	0.435	0.445	1,780,000	782,740	0.4397	8.800	8.800	8.900	8.700	8.900	89,000	8.7948	-1.12%
2020-02-26	0	0.445	0.440	0.445	0.435	0.445	4,580,000	2,011,820	0.4393	8.900	8.800	8.900	8.700	8.900	229,000	8.7852	1.14%
2020-02-25	0	0.440	0.435	0.440	0.425	0.445	6,304,000	2,764,980	0.4386	8.800	8.700	8.800	8.500	8.900	315,200	8.7721	1.15%
2020-02-24	0	0.435	0.430	0.435	0.435	0.455	5,888,000	2,601,140	0.4418	8.700	8.600	8.700	8.700	9.100	294,400	8.8354	-4.40%
2020-02-21	0	0.455	0.450	0.455	0.435	0.455	3,179,000	1,426,850	0.4488	9.100	9.000	9.100	8.700	9.100	158,950	8.9767	2.25%
2020-02-20	0	0.445	0.440	0.445	0.435	0.445	3,560,000	1,564,920	0.4396	8.900	8.800	8.900	8.700	8.900	178,000	8.7917	3.49%
2020-02-19	0	0.430	0.425	0.430	0.430	0.435	4,180,000	1,802,600	0.4312	8.600	8.500	8.600	8.600	8.700	209,000	8.6249	0.00%
2020-02-18	0	0.430	0.430	0.435	0.430	0.440	7,700,000	3,346,080	0.4346	8.600	8.600	8.700	8.600	8.800	385,000	8.6911	-2.27%
2020-02-17	0	0.440	0.440	0.445	0.430	0.445	8,672,902	3,762,747	0.4339	8.800	8.800	8.900	8.600	8.900	433,645	8.6770	0.00%
2020-02-14	0	0.440	0.435	0.440	0.420	0.440	9,096,000	3,876,640	0.4262	8.800	8.700	8.800	8.400	8.800	454,800	8.5238	2.33%
2020-02-13	0	0.430	0.425	0.430	0.425	0.430	11,100,000	4,748,400	0.4278	8.600	8.500	8.600	8.500	8.600	555,000	8.5557	-1.15%
2020-02-12	0	0.435	0.425	0.435	0.425	0.435	9,599,000	4,120,450	0.4293	8.700	8.500	8.700	8.500	8.700	479,950	8.5852	-1.14%
2020-02-11	0	0.440	0.440	0.445	0.430	0.450	7,200,500	3,193,450	0.4435	8.800	8.800	8.900	8.600	9.000	360,025	8.8701	-2.22%
2020-02-10	0	0.450	0.435	0.450	0.425	0.450	6,589,000	2,907,782	0.4413	9.000	8.700	9.000	8.500	9.000	329,450	8.8262	2.27%
2020-02-07	0	0.440	0.430	0.440	0.420	0.445	5,768,000	2,493,860	0.4324	8.800	8.600	8.800	8.400	8.900	288,400	8.6472	1.15%
2020-02-06	0	0.435	0.435	0.445	0.400	0.440	12,448,000	5,227,880	0.4200	8.700	8.700	8.900	8.000	8.800	622,400	8.3996	6.10%
2020-02-05	0	0.410	0.410	0.415	0.400	0.415	3,632,000	1,482,000	0.4080	8.200	8.200	8.300	8.000	8.300	181,600	8.1608	-1.20%
2020-02-04	0	0.415	0.410	0.415	0.405	0.420	4,636,000	1,903,640	0.4106	8.300	8.200	8.300	8.100	8.400	231,800	8.2124	-2.35%
2020-02-03	0	0.425	0.420	0.425	0.390	0.425	3,688,478	1,491,304	0.4043	8.500	8.400	8.500	7.800	8.500	184,424	8.0863	2.41%
2020-01-31	0	0.415	0.410	0.415	0.390	0.420	3,104,000	1,270,980	0.4095	8.300	8.200	8.300	7.800	8.400	155,200	8.1893	3.75%
2020-01-30	0	0.400	0.390	0.400	0.385	0.410	7,208,000	2,849,740	0.3954	8.000	7.800	8.000	7.700	8.200	360,400	7.9072	-5.88%
2020-01-29	0	0.425	0.420	0.425	0.385	0.425	8,212,035	3,300,835	0.4020	8.500	8.400	8.500	7.700	8.500	410,602	8.0390	0.00%
2020-01-24	0	0.425	0.420	0.425	0.415	0.435	3,488,000	1,489,940	0.4272	8.500	8.400	8.500	8.300	8.700	174,400	8.5432	-1.16%
2020-01-23	0	0.430	0.430	0.435	0.420	0.445	6,940,000	3,022,160	0.4355	8.600	8.600	8.700	8.400	8.900	347,000	8.7094	-4.44%
2020-01-22	0	0.450	0.445	0.450	0.440	0.450	3,633,365	1,611,874	0.4436	9.000	8.900	9.000	8.800	9.000	181,668	8.8726	0.00%
2020-01-21	0	0.450	0.445	0.450	0.445	0.455	4,544,000	2,041,020	0.4492	9.000	8.900	9.000	8.900	9.100	227,200	8.9834	-1.10%
2020-01-20	0	0.455	0.450	0.455	0.445	0.455	2,612,000	1,165,620	0.4463	9.100	9.000	9.100	8.900	9.100	130,600	8.9251	1.11%
2020-01-17	0	0.450	0.450	0.455	0.440	0.455	5,076,000	2,280,260	0.4492	9.000	9.000	9.100	8.800	9.100	253,800	8.9845	-2.17%
2020-01-16	0	0.460	0.455	0.460	0.455	0.460	5,384,531	2,465,113	0.4578	9.200	9.100	9.200	9.100	9.200	269,227	9.1563	0.00%
2020-01-15	0	0.460	0.455	0.460	0.450	0.465	6,548,000	2,963,180	0.4525	9.200	9.100	9.200	9.000	9.300	327,400	9.0506	1.10%
2020-01-14	0	0.455	0.455	0.460	0.450	0.460	3,828,000	1,733,600	0.4529	9.100	9.100	9.200	9.000	9.200	191,400	9.0575	0.00%
2020-01-13	0	0.455	0.450	0.455	0.455	0.475	7,616,000	3,511,340	0.4610	9.100	9.000	9.100	9.100	9.500	380,800	9.2210	-3.19%
2020-01-10	0	0.470	0.465	0.470	0.455	0.470	2,355,168	1,091,457	0.4634	9.400	9.300	9.400	9.100	9.400	117,758	9.2686	1.08%
2020-01-09	0	0.465	0.460	0.465	0.460	0.470	2,354,000	1,084,180	0.4606	9.300	9.200	9.300	9.200	9.400	117,700	9.2114	-1.06%
2020-01-08	0	0.470	0.465	0.470	0.455	0.470	3,808,000	1,747,540	0.4589	9.400	9.300	9.400	9.100	9.400	190,400	9.1783	1.08%
2020-01-07	0	0.465	0.460	0.465	0.460	0.480	10,549,500	4,942,955	0.4685	9.300	9.200	9.300	9.200	9.600	527,475	9.3710	-2.11%
2020-01-06	0	0.475	0.475	0.480	0.470	0.510	12,192,500	5,886,395	0.4828	9.500	9.500	9.600	9.400	10.20	609,625	9.6558	-8.65%
2020-01-03	0	0.520	0.500	0.520	0.510	0.540	8,274,000	4,292,240	0.5188	10.40	10.000	10.40	10.20	10.80	413,700	10.375	-3.70%
2020-01-02	0	0.540	0.530	0.550	0.500	0.540	22,624,000	11,885,680	0.5254	10.80	10.60	11.00	10.000	10.80	1,131,200	10.507	0.00%
2019-12-31	0	0.540	0.540	0.550	0.490	0.540	37,344,000	19,125,140	0.5121	10.80	10.80	11.00	9.800	10.80	1,867,200	10.243	11.34%
2019-12-30	0	0.485	0.485	0.490	0.455	0.490	22,103,800	10,560,105	0.4778	9.700	9.700	9.800	9.100	9.800	1,105,190	9.5550	5.43%
2019-12-27	0	0.460	0.455	0.460	0.440	0.460	4,334,000	1,939,740	0.4476	9.200	9.100	9.200	8.800	9.200	216,700	8.9513	1.10%
2019-12-24	0	0.455	0.455	0.465	0.450	0.465	2,436,000	1,120,960	0.4602	9.100	9.100	9.300	9.000	9.300	121,800	9.2033	-1.09%
2019-12-23	0	0.460	0.455	0.460	0.450	0.480	5,934,203	2,752,355	0.4638	9.200	9.100	9.200	9.000	9.600	296,710	9.2762	-4.17%
2019-12-20	0	0.480	0.475	0.480	0.465	0.480	4,895,500	2,317,115	0.4733	9.600	9.500	9.600	9.300	9.600	244,775	9.4663	2.13%
2019-12-19	0	0.470	0.470	0.475	0.455	0.470	4,900,000	2,277,640	0.4648	9.400	9.400	9.500	9.100	9.400	245,000	9.2965	2.17%
2019-12-18	0	0.460	0.460	0.470	0.450	0.465	2,440,000	1,132,520	0.4641	9.200	9.200	9.400	9.000	9.300	122,000	9.2830	0.00%
2019-12-17	0	0.460	0.455	0.460	0.445	0.460	4,088,000	1,849,660	0.4525	9.200	9.100	9.200	8.900	9.200	204,400	9.0492	2.22%
2019-12-16	0	0.450	0.445	0.450	0.440	0.455	7,403,000	3,309,410	0.4470	9.000	8.900	9.000	8.800	9.100	370,150	8.9407	0.00%
2019-12-13	0	0.450	0.445	0.450	0.440	0.455	5,113,000	2,277,250	0.4454	9.000	8.900	9.000	8.800	9.100	255,650	8.9077	1.12%
2019-12-12	0	0.445	0.445	0.450	0.445	0.455	3,860,000	1,735,700	0.4497	8.900	8.900	9.000	8.900	9.100	193,000	8.9933	-2.20%
2019-12-11	0	0.455	0.450	0.455	0.450	0.460	3,584,000	1,625,580	0.4536	9.100	9.000	9.100	9.000	9.200	179,200	9.0713	0.00%
2019-12-10	0	0.455	0.455	0.460	0.445	0.460	2,120,000	955,860	0.4509	9.100	9.100	9.200	8.900	9.200	106,000	9.0175	1.11%
2019-12-09	0	0.450	0.445	0.450	0.440	0.460	5,356,000	2,409,460	0.4499	9.000	8.900	9.000	8.800	9.200	267,800	8.9972	-1.10%
2019-12-06	0	0.455	0.450	0.455	0.440	0.455	3,720,000	1,658,860	0.4459	9.100	9.000	9.100	8.800	9.100	186,000	8.9186	1.11%
2019-12-05	0	0.450	0.445	0.450	0.445	0.460	4,260,000	1,922,460	0.4513	9.000	8.900	9.000	8.900	9.200	213,000	9.0256	-2.17%
2019-12-04	0	0.460	0.450	0.455	0.450	0.460	2,860,000	1,301,280	0.4550	9.200	9.000	9.100	9.000	9.200	143,000	9.0999	-1.08%
2019-12-03	0	0.465	0.465	0.470	0.450	0.470	1,983,000	912,380	0.4601	9.300	9.300	9.400	9.000	9.400	99,150	9.2020	1.09%
2019-12-02	0	0.460	0.460	0.465	0.450	0.470	2,756,000	1,269,700	0.4607	9.200	9.200	9.300	9.000	9.400	137,800	9.2141	-4.17%
2019-11-29	0	0.480	0.470	0.480	0.465	0.480	2,828,500	1,341,265	0.4742	9.600	9.400	9.600	9.300	9.600	141,425	9.4839	1.05%
2019-11-28	0	0.475	0.470	0.475	0.470	0.485	1,780,000	847,020	0.4759	9.500	9.400	9.500	9.400	9.700	89,000	9.5171	-2.06%
2019-11-27	0	0.485	0.480	0.485	0.465	0.485	5,344,000	2,533,552	0.4741	9.700	9.600	9.700	9.300	9.700	267,200	9.4819	1.04%
2019-11-26	0	0.480	0.475	0.480	0.460	0.480	5,580,000	2,629,260	0.4712	9.600	9.500	9.600	9.200	9.600	279,000	9.4239	1.05%
2019-11-25	0	0.475	0.470	0.475	0.460	0.475	3,864,000	1,796,680	0.4650	9.500	9.400	9.500	9.200	9.500	193,200	9.2996	2.15%
2019-11-22	0	0.465	0.465	0.470	0.440	0.470	4,872,000	2,204,760	0.4525	9.300	9.300	9.400	8.800	9.400	243,600	9.0507	1.09%
2019-11-21	0	0.460	0.455	0.460	0.455	0.465	1,136,000	520,880	0.4585	9.200	9.100	9.200	9.100	9.300	56,800	9.1704	0.00%
2019-11-20	0	0.460	0.460	0.465	0.460	0.470	1,016,000	472,460	0.4650	9.200	9.200	9.300	9.200	9.400	50,800	9.3004	-1.08%
2019-11-19	0	0.465	0.460	0.465	0.455	0.470	1,832,000	846,080	0.4618	9.300	9.200	9.300	9.100	9.400	91,600	9.2367	1.09%
2019-11-18	0	0.460	0.460	0.470	0.460	0.470	1,644,000	763,440	0.4644	9.200	9.200	9.400	9.200	9.400	82,200	9.2876	-2.13%
2019-11-15	0	0.470	0.465	0.470	0.465	0.480	1,412,000	664,640	0.4707	9.400	9.300	9.400	9.300	9.600	70,600	9.4142	0.00%
2019-11-14	0	0.470	0.465	0.470	0.460	0.480	6,405,000	3,015,435	0.4708	9.400	9.300	9.400	9.200	9.600	320,250	9.4159	1.08%
2019-11-13	0	0.465	0.460	0.465	0.465	0.475	2,061,000	967,350	0.4694	9.300	9.200	9.300	9.300	9.500	103,050	9.3872	-3.12%
2019-11-12	0	0.480	0.475	0.480	0.470	0.480	1,936,000	918,040	0.4742	9.600	9.500	9.600	9.400	9.600	96,800	9.4839	2.13%
2019-11-11	0	0.470	0.465	0.470	0.465	0.480	2,000,000	947,800	0.4739	9.400	9.300	9.400	9.300	9.600	100,000	9.4780	-3.09%
2019-11-08	0	0.485	0.480	0.485	0.470	0.485	3,772,000	1,799,500	0.4771	9.700	9.600	9.700	9.400	9.700	188,600	9.5414	0.00%
2019-11-07	0	0.485	0.480	0.485	0.465	0.485	5,860,000	2,796,600	0.4772	9.700	9.600	9.700	9.300	9.700	293,000	9.5447	3.19%
2019-11-06	0	0.470	0.470	0.480	0.470	0.485	1,830,000	874,040	0.4776	9.400	9.400	9.600	9.400	9.700	91,500	9.5523	-2.08%
2019-11-05	0	0.480	0.475	0.480	0.470	0.480	3,068,000	1,455,460	0.4744	9.600	9.500	9.600	9.400	9.600	153,400	9.4880	2.13%
2019-11-04	0	0.470	0.470	0.475	0.470	0.480	1,672,000	792,800	0.4742	9.400	9.400	9.500	9.400	9.600	83,600	9.4833	-1.05%
2019-11-01	0	0.475	0.470	0.475	0.470	0.480	1,319,000	627,280	0.4756	9.500	9.400	9.500	9.400	9.600	65,950	9.5114	0.00%
2019-10-31	0	0.475	0.470	0.475	0.460	0.475	1,708,000	797,420	0.4669	9.500	9.400	9.500	9.200	9.500	85,400	9.3375	-1.04%
2019-10-30	0	0.480	0.475	0.480	0.470	0.485	2,064,000	988,560	0.4790	9.600	9.500	9.600	9.400	9.700	103,200	9.5791	0.00%
2019-10-29	0	0.480	0.475	0.480	0.475	0.490	1,556,000	747,020	0.4801	9.600	9.500	9.600	9.500	9.800	77,800	9.6018	-2.04%
2019-10-28	0	0.490	0.485	0.490	0.480	0.495	2,244,000	1,091,520	0.4864	9.800	9.700	9.800	9.600	9.900	112,200	9.7283	-1.01%
2019-10-25	0	0.495	0.490	0.495	0.480	0.495	4,544,000	2,225,480	0.4898	9.900	9.800	9.900	9.600	9.900	227,200	9.7952	1.02%
2019-10-24	0	0.490	0.490	0.495	0.485	0.495	6,636,000	3,258,480	0.4910	9.800	9.800	9.900	9.700	9.900	331,800	9.8206	1.03%
2019-10-23	0	0.485	0.485	0.490	0.475	0.490	2,056,000	993,500	0.4832	9.700	9.700	9.800	9.500	9.800	102,800	9.6644	0.00%
2019-10-22	0	0.485	0.480	0.485	0.475	0.485	3,700,000	1,774,900	0.4797	9.700	9.600	9.700	9.500	9.700	185,000	9.5941	1.04%
2019-10-21	0	0.480	0.475	0.480	0.470	0.480	4,380,000	2,088,040	0.4767	9.600	9.500	9.600	9.400	9.600	219,000	9.5344	1.05%
2019-10-18	0	0.475	0.475	0.480	0.465	0.485	9,208,000	4,371,280	0.4747	9.500	9.500	9.600	9.300	9.700	460,400	9.4945	1.06%
2019-10-17	0	0.470	0.465	0.470	0.465	0.470	4,296,000	2,008,220	0.4675	9.400	9.300	9.400	9.300	9.400	214,800	9.3493	1.08%
2019-10-16	0	0.465	0.460	0.465	0.455	0.465	3,480,000	1,603,840	0.4609	9.300	9.200	9.300	9.100	9.300	174,000	9.2175	1.09%
2019-10-15	0	0.460	0.460	0.465	0.455	0.465	2,028,000	933,980	0.4605	9.200	9.200	9.300	9.100	9.300	101,400	9.2108	-1.08%
2019-10-14	0	0.465	0.460	0.465	0.455	0.470	3,788,000	1,738,080	0.4588	9.300	9.200	9.300	9.100	9.400	189,400	9.1768	0.00%
2019-10-11	0	0.465	0.460	0.465	0.455	0.465	3,752,000	1,731,100	0.4614	9.300	9.200	9.300	9.100	9.300	187,600	9.2276	0.00%
2019-10-10	0	0.465	0.455	0.465	0.455	0.465	2,052,000	945,140	0.4606	9.300	9.100	9.300	9.100	9.300	102,600	9.2119	0.00%
2019-10-09	0	0.465	0.460	0.465	0.455	0.465	3,716,000	1,699,780	0.4574	9.300	9.200	9.300	9.100	9.300	185,800	9.1484	1.09%
2019-10-08	0	0.460	0.455	0.460	0.450	0.470	3,764,000	1,722,540	0.4576	9.200	9.100	9.200	9.000	9.400	188,200	9.1527	-1.08%
2019-10-04	0	0.465	0.460	0.465	0.455	0.475	3,298,600	1,526,916	0.4629	9.300	9.200	9.300	9.100	9.500	164,930	9.2580	0.00%
2019-10-03	0	0.465	0.465	0.470	0.460	0.470	3,624,000	1,684,280	0.4648	9.300	9.300	9.400	9.200	9.400	181,200	9.2951	-1.06%
2019-10-02	0	0.470	0.460	0.470	0.465	0.475	1,408,000	658,000	0.4673	9.400	9.200	9.400	9.300	9.500	70,400	9.3466	-1.05%
2019-09-30	0	0.475	0.470	0.475	0.455	0.475	4,436,000	2,080,540	0.4690	9.500	9.400	9.500	9.100	9.500	221,800	9.3803	3.26%
2019-09-27	0	0.460	0.455	0.460	0.455	0.470	3,612,000	1,675,700	0.4639	9.200	9.100	9.200	9.100	9.400	180,600	9.2785	0.00%
2019-09-26	0	0.460	0.460	0.470	0.445	0.470	3,620,000	1,665,060	0.4600	9.200	9.200	9.400	8.900	9.400	181,000	9.1992	0.00%
2019-09-25	0	0.460	0.455	0.460	0.430	0.465	7,240,000	3,245,680	0.4483	9.200	9.100	9.200	8.600	9.300	362,000	8.9660	-1.08%
2019-09-24	0	0.465	0.465	0.470	0.460	0.470	2,244,000	1,039,940	0.4634	9.300	9.300	9.400	9.200	9.400	112,200	9.2686	0.00%
2019-09-23	0	0.465	0.460	0.465	0.460	0.470	1,592,000	740,900	0.4654	9.300	9.200	9.300	9.200	9.400	79,600	9.3078	-1.06%
2019-09-20	0	0.470	0.470	0.475	0.465	0.485	16,836,000	7,949,560	0.4722	9.400	9.400	9.500	9.300	9.700	841,800	9.4435	-2.08%
2019-09-19	0	0.480	0.475	0.480	0.470	0.490	4,860,000	2,337,960	0.4811	9.600	9.500	9.600	9.400	9.800	243,000	9.6212	-2.04%
2019-09-18	0	0.490	0.485	0.490	0.475	0.490	7,168,000	3,469,660	0.4840	9.800	9.700	9.800	9.500	9.800	358,400	9.6810	0.00%
2019-09-17	0	0.490	0.485	0.490	0.480	0.495	8,164,000	3,979,160	0.4874	9.800	9.700	9.800	9.600	9.900	408,200	9.7481	1.03%
2019-09-16	0	0.485	0.480	0.485	0.470	0.490	8,960,000	4,309,000	0.4809	9.700	9.600	9.700	9.400	9.800	448,000	9.6183	2.11%
2019-09-13	0	0.475	0.475	0.480	0.465	0.490	13,254,979	6,324,540	0.4771	9.500	9.500	9.600	9.300	9.800	662,749	9.5429	1.06%
2019-09-12	0	0.470	0.465	0.470	0.440	0.470	10,248,000	4,755,580	0.4640	9.400	9.300	9.400	8.800	9.400	512,400	9.2810	3.30%
2019-09-11	0	0.455	0.450	0.455	0.445	0.455	6,028,000	2,719,820	0.4512	9.100	9.000	9.100	8.900	9.100	301,400	9.0240	3.41%
2019-09-10	0	0.440	0.440	0.445	0.435	0.450	2,616,000	1,154,600	0.4414	8.800	8.800	8.900	8.700	9.000	130,800	8.8272	-1.12%
2019-09-09	0	0.445	0.440	0.445	0.430	0.450	5,316,000	2,335,720	0.4394	8.900	8.800	8.900	8.600	9.000	265,800	8.7875	0.00%
2019-09-06	0	0.445	0.440	0.445	0.435	0.445	7,761,600	3,419,851	0.4406	8.900	8.800	8.900	8.700	8.900	388,080	8.8122	1.14%
2019-09-05	0	0.440	0.435	0.440	0.400	0.440	6,012,000	2,548,660	0.4239	8.800	8.700	8.800	8.000	8.800	300,600	8.4786	3.53%
2019-09-04	0	0.425	0.420	0.425	0.415	0.425	1,248,000	522,560	0.4187	8.500	8.400	8.500	8.300	8.500	62,400	8.3744	2.41%
2019-09-03	0	0.415	0.415	0.420	0.415	0.420	1,996,000	829,180	0.4154	8.300	8.300	8.400	8.300	8.400	99,800	8.3084	-1.19%
2019-09-02	0	0.420	0.415	0.420	0.410	0.425	1,752,180	728,228	0.4156	8.400	8.300	8.400	8.200	8.500	87,609	8.3123	-1.18%
2019-08-30	0	0.425	0.425	0.430	0.420	0.440	4,764,000	2,045,600	0.4294	8.500	8.500	8.600	8.400	8.800	238,200	8.5877	-2.30%
2019-08-29	0	0.435	0.430	0.435	0.430	0.445	3,092,000	1,354,740	0.4381	8.700	8.600	8.700	8.600	8.900	154,600	8.7629	0.00%
2019-08-28	0	0.435	0.430	0.435	0.425	0.435	6,844,000	2,954,840	0.4317	8.700	8.600	8.700	8.500	8.700	342,200	8.6348	2.35%
2019-08-27	0	0.425	0.415	0.425	0.410	0.425	5,304,000	2,226,600	0.4198	8.500	8.300	8.500	8.200	8.500	265,200	8.3959	1.19%
2019-08-26	0	0.420	0.415	0.420	0.395	0.420	4,664,000	1,912,200	0.4100	8.400	8.300	8.400	7.900	8.400	233,200	8.1998	-2.33%
2019-08-23	0	0.430	0.425	0.430	0.420	0.440	4,543,074	1,935,361	0.4260	8.600	8.500	8.600	8.400	8.800	227,154	8.5201	0.00%
2019-08-22	0	0.430	0.430	0.435	0.410	0.435	11,140,000	4,677,600	0.4199	8.600	8.600	8.700	8.200	8.700	557,000	8.3978	2.38%
2019-08-21	0	0.420	0.415	0.420	0.410	0.420	3,876,000	1,607,520	0.4147	8.400	8.300	8.400	8.200	8.400	193,800	8.2947	1.20%
2019-08-20	0	0.415	0.410	0.415	0.400	0.420	11,650,000	4,779,820	0.4103	8.300	8.200	8.300	8.000	8.400	582,500	8.2057	1.22%
2019-08-19	0	0.410	0.400	0.410	0.375	0.415	9,832,000	3,955,880	0.4023	8.200	8.000	8.200	7.500	8.300	491,600	8.0469	9.33%
2019-08-16	0	0.375	0.375	0.385	0.375	0.405	5,212,000	2,026,760	0.3889	7.500	7.500	7.700	7.500	8.100	260,600	7.7773	0.00%
2019-08-15	0	0.375	0.370	0.375	0.370	0.390	4,204,000	1,586,760	0.3774	7.500	7.400	7.500	7.400	7.800	210,200	7.5488	-3.85%
2019-08-14	0	0.390	0.385	0.390	0.385	0.400	1,752,000	686,760	0.3920	7.800	7.700	7.800	7.700	8.000	87,600	7.8397	-1.27%
2019-08-13	0	0.395	0.390	0.395	0.390	0.420	7,625,000	3,079,290	0.4038	7.900	7.800	7.900	7.800	8.400	381,250	8.0768	-7.06%
2019-08-12	0	0.425	0.425	0.430	0.420	0.440	10,084,000	4,319,800	0.4284	8.500	8.500	8.600	8.400	8.800	504,200	8.5676	0.00%
2019-08-09	0	0.425	0.420	0.425	0.375	0.425	18,079,325	7,229,380	0.3999	8.500	8.400	8.500	7.500	8.500	903,966	7.9974	6.25%
2019-08-08	0	0.400	0.400	0.405	0.375	0.410	14,880,000	5,885,500	0.3955	8.000	8.000	8.100	7.500	8.200	744,000	7.9106	5.26%
2019-08-07	0	0.380	0.380	0.390	0.335	0.400	15,252,000	5,642,300	0.3699	7.600	7.600	7.800	6.700	8.000	762,600	7.3988	5.56%
2019-08-06	0	0.360	0.355	0.360	0.248	0.370	49,784,000	14,145,700	0.2841	7.200	7.100	7.200	4.960	7.400	2,489,200	5.6828	14.29%
2019-08-05	0	0.315	0.305	0.315	0.300	0.325	10,171,000	3,198,905	0.3145	6.300	6.100	6.300	6.000	6.500	508,550	6.2902	-4.55%
2019-08-02	0	0.330	0.325	0.330	0.325	0.340	12,021,000	3,986,470	0.3316	6.600	6.500	6.600	6.500	6.800	601,050	6.6325	-4.35%
2019-08-01	0	0.345	0.345	0.350	0.325	0.380	36,480,000	13,064,140	0.3581	6.900	6.900	7.000	6.500	7.600	1,824,000	7.1624	-9.21%
2019-07-31	0	0.380	0.375	0.380	0.380	0.390	1,552,000	594,960	0.3834	7.600	7.500	7.600	7.600	7.800	77,600	7.6670	-2.56%
2019-07-30	0	0.390	0.385	0.390	0.380	0.390	701,590	272,040	0.3877	7.800	7.700	7.800	7.600	7.800	35,080	7.7550	0.00%
2019-07-29	0	0.390	0.380	0.390	0.380	0.390	4,544,000	1,738,240	0.3825	7.800	7.600	7.800	7.600	7.800	227,200	7.6507	0.00%
2019-07-26	0	0.390	0.385	0.390	0.385	0.395	1,904,000	742,220	0.3898	7.800	7.700	7.800	7.700	7.900	95,200	7.7964	0.00%
2019-07-25	0	0.390	0.390	0.395	0.390	0.395	2,284,000	896,220	0.3924	7.800	7.800	7.900	7.800	7.900	114,200	7.8478	0.00%
2019-07-24	0	0.390	0.390	0.395	0.390	0.395	4,496,000	1,755,700	0.3905	7.800	7.800	7.900	7.800	7.900	224,800	7.8101	0.00%
2019-07-23	0	0.390	0.390	0.395	0.390	0.400	2,154,000	846,920	0.3932	7.800	7.800	7.900	7.800	8.000	107,700	7.8637	-2.50%
2019-07-22	0	0.400	0.395	0.400	0.395	0.410	2,168,000	872,900	0.4026	8.000	7.900	8.000	7.900	8.200	108,400	8.0526	-3.61%
2019-07-19	0	0.415	0.410	0.415	0.405	0.420	2,208,000	915,680	0.4147	8.300	8.200	8.300	8.100	8.400	110,400	8.2942	1.22%
2019-07-18	0	0.410	0.405	0.410	0.400	0.410	2,822,000	1,144,580	0.4056	8.200	8.100	8.200	8.000	8.200	141,100	8.1118	0.00%
2019-07-17	0	0.410	0.410	0.415	0.395	0.415	6,244,000	2,534,480	0.4059	8.200	8.200	8.300	7.900	8.300	312,200	8.1181	3.80%
2019-07-16	0	0.395	0.385	0.395	0.385	0.395	2,172,000	845,660	0.3893	7.900	7.700	7.900	7.700	7.900	108,600	7.7869	1.28%
2019-07-15	0	0.390	0.385	0.390	0.385	0.405	3,516,000	1,378,860	0.3922	7.800	7.700	7.800	7.700	8.100	175,800	7.8433	-3.70%
2019-07-12	0	0.405	0.400	0.405	0.395	0.405	962,000	384,370	0.3996	8.100	8.000	8.100	7.900	8.100	48,100	7.9911	0.00%
2019-07-11	0	0.405	0.400	0.405	0.400	0.410	856,000	346,060	0.4043	8.100	8.000	8.100	8.000	8.200	42,800	8.0855	0.00%
2019-07-10	0	0.405	0.400	0.405	0.395	0.405	2,524,000	1,011,560	0.4008	8.100	8.000	8.100	7.900	8.100	126,200	8.0155	1.25%
2019-07-09	0	0.400	0.395	0.400	0.395	0.420	16,678,932	6,866,063	0.4117	8.000	7.900	8.000	7.900	8.400	833,947	8.2332	3.90%
2019-07-08	0	0.385	0.380	0.385	0.380	0.390	5,216,000	2,002,840	0.3840	7.700	7.600	7.700	7.600	7.800	260,800	7.6796	0.00%
2019-07-05	0	0.385	0.385	0.390	0.385	0.405	6,189,000	2,408,125	0.3891	7.700	7.700	7.800	7.700	8.100	309,450	7.7820	-3.75%
2019-07-04	0	0.400	0.400	0.405	0.380	0.405	8,784,000	3,453,580	0.3932	8.000	8.000	8.100	7.600	8.100	439,200	7.8633	2.56%
2019-07-03	0	0.390	0.390	0.395	0.390	0.415	9,088,000	3,679,360	0.4049	7.800	7.800	7.900	7.800	8.300	454,400	8.0972	-6.02%
2019-07-02	0	0.415	0.415	0.420	0.410	0.420	4,516,000	1,881,200	0.4166	8.300	8.300	8.400	8.200	8.400	225,800	8.3313	-2.35%
2019-06-28	0	0.425	0.420	0.425	0.415	0.425	2,884,000	1,217,140	0.4220	8.500	8.400	8.500	8.300	8.500	144,200	8.4406	1.19%
2019-06-27	0	0.420	0.415	0.420	0.415	0.430	6,052,000	2,536,000	0.4190	8.400	8.300	8.400	8.300	8.600	302,600	8.3807	-1.18%
2019-06-26	0	0.425	0.425	0.430	0.410	0.430	3,644,000	1,549,260	0.4252	8.500	8.500	8.600	8.200	8.600	182,200	8.5031	1.19%
2019-06-25	0	0.420	0.415	0.420	0.415	0.440	13,868,000	5,911,760	0.4263	8.400	8.300	8.400	8.300	8.800	693,400	8.5258	-4.55%
2019-06-24	0	0.440	0.440	0.445	0.440	0.450	2,768,000	1,228,320	0.4438	8.800	8.800	8.900	8.800	9.000	138,400	8.8751	0.00%
2019-06-21	0	0.440	0.435	0.445	0.435	0.445	3,059,000	1,345,080	0.4397	8.800	8.700	8.900	8.700	8.900	152,950	8.7942	1.15%
2019-06-20	0	0.435	0.435	0.445	0.435	0.450	11,600,000	5,098,440	0.4395	8.700	8.700	8.900	8.700	9.000	580,000	8.7904	-3.33%
2019-06-19	0	0.450	0.445	0.450	0.440	0.455	10,232,000	4,589,340	0.4485	9.000	8.900	9.000	8.800	9.100	511,600	8.9706	0.00%
2019-06-18	0	0.450	0.445	0.450	0.440	0.455	3,964,000	1,775,700	0.4480	9.000	8.900	9.000	8.800	9.100	198,200	8.9591	1.12%
2019-06-17	0	0.445	0.440	0.445	0.440	0.455	5,276,000	2,359,600	0.4472	8.900	8.800	8.900	8.800	9.100	263,800	8.9447	0.00%
2019-06-14	0	0.445	0.445	0.455	0.445	0.460	5,741,699	2,577,827	0.4490	8.900	8.900	9.100	8.900	9.200	287,085	8.9793	-3.26%
2019-06-13	0	0.460	0.455	0.460	0.455	0.470	2,728,350	1,256,254	0.4604	9.200	9.100	9.200	9.100	9.400	136,418	9.2089	-1.08%
2019-06-12	0	0.465	0.465	0.470	0.465	0.480	3,596,000	1,695,180	0.4714	9.300	9.300	9.400	9.300	9.600	179,800	9.4281	-4.12%
2019-06-11	0	0.485	0.480	0.485	0.475	0.490	3,564,000	1,717,360	0.4819	9.700	9.600	9.700	9.500	9.800	178,200	9.6373	0.00%
2019-06-10	0	0.485	0.480	0.485	0.475	0.485	2,988,000	1,435,400	0.4804	9.700	9.600	9.700	9.500	9.700	149,400	9.6078	1.04%
2019-06-06	0	0.480	0.475	0.480	0.475	0.485	4,876,000	2,328,500	0.4775	9.600	9.500	9.600	9.500	9.700	243,800	9.5509	-1.03%
2019-06-05	0	0.485	0.480	0.485	0.470	0.485	3,516,000	1,679,720	0.4777	9.700	9.600	9.700	9.400	9.700	175,800	9.5547	2.11%
2019-06-04	0	0.475	0.470	0.475	0.465	0.480	4,936,000	2,318,580	0.4697	9.500	9.400	9.500	9.300	9.600	246,800	9.3946	0.00%
2019-06-03	0	0.475	0.470	0.475	0.470	0.485	6,781,699	3,219,127	0.4747	9.500	9.400	9.500	9.400	9.700	339,085	9.4936	-1.04%
2019-05-31	0	0.480	0.480	0.485	0.470	0.480	8,527,325	4,050,919	0.4751	9.600	9.600	9.700	9.400	9.600	426,366	9.5010	1.05%
2019-05-30	0	0.475	0.470	0.475	0.465	0.485	3,084,000	1,460,260	0.4735	9.500	9.400	9.500	9.300	9.700	154,200	9.4699	-2.06%
2019-05-29	0	0.485	0.485	0.490	0.475	0.495	8,968,000	4,364,920	0.4867	9.700	9.700	9.800	9.500	9.900	448,400	9.7344	0.00%
2019-05-28	0	0.485	0.485	0.490	0.450	0.485	31,972,000	15,277,400	0.4778	9.700	9.700	9.800	9.000	9.700	1,598,600	9.5567	6.59%
2019-05-27	0	0.455	0.455	0.460	0.445	0.460	8,160,000	3,697,500	0.4531	9.100	9.100	9.200	8.900	9.200	408,000	9.0625	-1.09%
2019-05-24	0	0.460	0.455	0.460	0.450	0.470	8,208,000	3,757,480	0.4578	9.200	9.100	9.200	9.000	9.400	410,400	9.1557	-1.08%
2019-05-23	0	0.465	0.460	0.465	0.460	0.470	4,748,000	2,207,060	0.4648	9.300	9.200	9.300	9.200	9.400	237,400	9.2968	-1.06%
2019-05-22	0	0.470	0.465	0.470	0.460	0.475	6,100,000	2,856,960	0.4684	9.400	9.300	9.400	9.200	9.500	305,000	9.3671	0.00%
2019-05-21	0	0.470	0.465	0.470	0.465	0.475	3,708,000	1,747,940	0.4714	9.400	9.300	9.400	9.300	9.500	185,400	9.4279	-1.05%
2019-05-20	0	0.475	0.470	0.475	0.470	0.485	7,684,000	3,678,320	0.4787	9.500	9.400	9.500	9.400	9.700	384,200	9.5740	-2.06%
2019-05-17	0	0.485	0.485	0.490	0.480	0.510	15,812,000	7,726,980	0.4887	9.700	9.700	9.800	9.600	10.20	790,600	9.7736	-3.00%
2019-05-16	0	0.500	0.495	0.500	0.480	0.510	31,880,000	15,872,920	0.4979	10.000	9.900	10.000	9.600	10.20	1,594,000	9.9579	4.17%
2019-05-15	0	0.480	0.480	0.485	0.475	0.490	6,864,000	3,311,180	0.4824	9.600	9.600	9.700	9.500	9.800	343,200	9.6480	0.00%
2019-05-14	0	0.480	0.475	0.480	0.450	0.490	15,340,000	7,184,880	0.4684	9.600	9.500	9.600	9.000	9.800	767,000	9.3675	3.23%
2019-05-10	0	0.465	0.465	0.470	0.465	0.485	9,700,000	4,599,300	0.4742	9.300	9.300	9.400	9.300	9.700	485,000	9.4831	-2.11%
2019-05-09	0	0.475	0.470	0.475	0.470	0.520	33,572,000	16,457,820	0.4902	9.500	9.400	9.500	9.400	10.40	1,678,600	9.8045	-2.06%
2019-05-08	0	0.485	0.485	0.490	0.445	0.500	48,559,000	23,265,940	0.4791	9.700	9.700	9.800	8.900	10.000	2,427,950	9.5825	5.43%
2019-05-07	0	0.460	0.455	0.460	0.440	0.460	13,220,000	5,959,320	0.4508	9.200	9.100	9.200	8.800	9.200	661,000	9.0156	3.37%
2019-05-06	0	0.445	0.440	0.445	0.440	0.455	16,146,120	7,215,501	0.4469	8.900	8.800	8.900	8.800	9.100	807,306	8.9378	-3.26%
2019-05-03	0	0.460	0.460	0.465	0.460	0.465	2,741,060	1,265,719	0.4618	9.200	9.200	9.300	9.200	9.300	137,053	9.2353	1.10%
2019-05-02	0	0.455	0.455	0.460	0.455	0.465	6,624,000	3,041,580	0.4592	9.100	9.100	9.200	9.100	9.300	331,200	9.1835	0.00%
2019-04-30	0	0.455	0.455	0.460	0.445	0.465	8,100,000	3,703,720	0.4572	9.100	9.100	9.200	8.900	9.300	405,000	9.1450	0.00%
2019-04-29	0	0.455	0.450	0.455	0.440	0.460	12,096,000	5,471,360	0.4523	9.100	9.000	9.100	8.800	9.200	604,800	9.0466	3.41%
2019-04-26	0	0.440	0.440	0.445	0.430	0.445	9,520,000	4,190,240	0.4402	8.800	8.800	8.900	8.600	8.900	476,000	8.8030	0.00%
2019-04-25	0	0.440	0.435	0.440	0.435	0.450	3,500,000	1,536,320	0.4389	8.800	8.700	8.800	8.700	9.000	175,000	8.7790	-1.12%
2019-04-24	0	0.445	0.440	0.445	0.440	0.460	13,172,000	5,883,540	0.4467	8.900	8.800	8.900	8.800	9.200	658,600	8.9334	-1.11%
2019-04-23	0	0.450	0.450	0.455	0.430	0.460	9,300,000	4,112,060	0.4422	9.000	9.000	9.100	8.600	9.200	465,000	8.8431	2.27%
2019-04-18	0	0.440	0.435	0.445	0.435	0.465	11,540,000	5,146,240	0.4459	8.800	8.700	8.900	8.700	9.300	577,000	8.9190	-3.30%
2019-04-17	0	0.455	0.455	0.465	0.435	0.465	20,608,000	9,340,200	0.4532	9.100	9.100	9.300	8.700	9.300	1,030,400	9.0646	4.60%
2019-04-16	0	0.435	0.435	0.440	0.430	0.445	20,027,500	8,696,950	0.4343	8.700	8.700	8.800	8.600	8.900	1,001,375	8.6850	-2.25%
2019-04-15	0	0.445	0.440	0.445	0.440	0.450	15,792,000	7,056,220	0.4468	8.900	8.800	8.900	8.800	9.000	789,600	8.9364	-2.20%
2019-04-12	0	0.455	0.445	0.455	0.445	0.455	7,180,000	3,235,080	0.4506	9.100	8.900	9.100	8.900	9.100	359,000	9.0114	0.00%
2019-04-11	0	0.455	0.450	0.455	0.440	0.455	9,952,000	4,471,860	0.4493	9.100	9.000	9.100	8.800	9.100	497,600	8.9869	1.11%
2019-04-10	0	0.450	0.445	0.450	0.445	0.465	11,454,000	5,182,200	0.4524	9.000	8.900	9.000	8.900	9.300	572,700	9.0487	0.00%
2019-04-09	0	0.450	0.445	0.450	0.445	0.455	10,975,325	4,943,312	0.4504	9.000	8.900	9.000	8.900	9.100	548,766	9.0080	-1.10%
2019-04-08	0	0.455	0.455	0.460	0.455	0.475	13,887,000	6,424,940	0.4627	9.100	9.100	9.200	9.100	9.500	694,350	9.2532	-3.19%
2019-04-04	0	0.470	0.470	0.475	0.470	0.490	17,020,000	8,063,900	0.4738	9.400	9.400	9.500	9.400	9.800	851,000	9.4758	-1.05%
2019-04-03	0	0.475	0.475	0.480	0.475	0.495	18,053,024	8,665,201	0.4800	9.500	9.500	9.600	9.500	9.900	902,651	9.5997	-3.06%
2019-04-02	0	0.490	0.485	0.495	0.490	0.500	8,316,000	4,090,040	0.4918	9.800	9.700	9.900	9.800	10.000	415,800	9.8366	-1.01%
2019-04-01	0	0.495	0.495	0.500	0.495	0.510	9,044,000	4,503,740	0.4980	9.900	9.900	10.000	9.900	10.20	452,200	9.9596	0.00%
2019-03-29	0	0.495	0.495	0.500	0.490	0.500	4,438,000	2,188,820	0.4932	9.900	9.900	10.000	9.800	10.000	221,900	9.8640	0.00%
2019-03-28	0	0.495	0.495	0.500	0.490	0.500	2,324,000	1,149,520	0.4946	9.900	9.900	10.000	9.800	10.000	116,200	9.8926	-1.00%
2019-03-27	0	0.500	0.495	0.500	0.490	0.500	5,416,000	2,681,640	0.4951	10.000	9.900	10.000	9.800	10.000	270,800	9.9027	1.01%
2019-03-26	0	0.495	0.495	0.500	0.495	0.500	5,992,000	2,985,500	0.4982	9.900	9.900	10.000	9.900	10.000	299,600	9.9650	0.00%
2019-03-25	0	0.495	0.495	0.500	0.490	0.500	12,707,000	6,298,275	0.4957	9.900	9.900	10.000	9.800	10.000	635,350	9.9131	-1.00%
2019-03-22	0	0.500	0.500	0.510	0.500	0.510	9,192,000	4,619,960	0.5026	10.000	10.000	10.20	10.000	10.20	459,600	10.052	-1.96%
2019-03-21	0	0.510	0.500	0.510	0.500	0.510	4,120,000	2,087,440	0.5067	10.20	10.000	10.20	10.000	10.20	206,000	10.133	2.00%
2019-03-20	0	0.500	0.500	0.510	0.500	0.510	4,796,000	2,408,440	0.5022	10.000	10.000	10.20	10.000	10.20	239,800	10.044	0.00%
2019-03-19	0	0.500	0.500	0.510	0.495	0.530	30,360,000	15,305,660	0.5041	10.000	10.000	10.20	9.900	10.60	1,518,000	10.083	-1.96%
2019-03-18	0	0.510	0.510	0.520	0.510	0.530	8,881,800	4,618,935	0.5200	10.20	10.20	10.40	10.20	10.60	444,090	10.401	-3.77%
2019-03-15	0	0.530	0.520	0.530	0.510	0.540	14,677,000	7,692,410	0.5241	10.60	10.40	10.60	10.20	10.80	733,850	10.482	0.00%
2019-03-14	0	0.530	0.520	0.530	0.500	0.540	43,304,000	22,666,120	0.5234	10.60	10.40	10.60	10.000	10.80	2,165,200	10.468	7.07%
2019-03-13	0	0.495	0.495	0.500	0.495	0.510	9,888,000	4,941,040	0.4997	9.900	9.900	10.000	9.900	10.20	494,400	9.9940	-1.00%
2019-03-12	0	0.500	0.500	0.510	0.500	0.510	8,000,000	4,005,240	0.5007	10.000	10.000	10.20	10.000	10.20	400,000	10.013	-1.96%
2019-03-11	0	0.510	0.500	0.510	0.490	0.510	7,026,000	3,516,340	0.5005	10.20	10.000	10.20	9.800	10.20	351,300	10.010	3.03%
2019-03-08	0	0.495	0.495	0.500	0.490	0.530	24,364,000	12,307,440	0.5051	9.900	9.900	10.000	9.800	10.60	1,218,200	10.103	-1.00%
2019-03-07	0	0.500	0.500	0.510	0.490	0.520	20,218,000	10,127,380	0.5009	10.000	10.000	10.20	9.800	10.40	1,010,900	10.018	-1.96%
2019-03-06	0	0.510	0.510	0.520	0.500	0.520	11,426,500	5,840,905	0.5112	10.20	10.20	10.40	10.000	10.40	571,325	10.223	0.00%
2019-03-05	0	0.510	0.510	0.520	0.500	0.520	10,552,000	5,395,760	0.5113	10.20	10.20	10.40	10.000	10.40	527,600	10.227	-1.92%
2019-03-04	0	0.520	0.510	0.520	0.500	0.540	35,416,000	18,680,840	0.5275	10.40	10.20	10.40	10.000	10.80	1,770,800	10.549	1.96%
2019-03-01	0	0.510	0.500	0.510	0.500	0.510	6,912,000	3,483,080	0.5039	10.20	10.000	10.20	10.000	10.20	345,600	10.078	0.00%
2019-02-28	0	0.510	0.500	0.510	0.490	0.520	23,756,000	11,911,340	0.5014	10.20	10.000	10.20	9.800	10.40	1,187,800	10.028	0.00%
2019-02-27	0	0.510	0.510	0.520	0.510	0.540	18,112,000	9,481,640	0.5235	10.20	10.20	10.40	10.20	10.80	905,600	10.470	-3.77%
2019-02-26	0	0.530	0.520	0.530	0.530	0.560	49,648,000	26,925,520	0.5423	10.60	10.40	10.60	10.60	11.20	2,482,400	10.847	0.00%
2019-02-25	0	0.530	0.520	0.530	0.510	0.540	29,189,000	15,311,210	0.5246	10.60	10.40	10.60	10.20	10.80	1,459,450	10.491	1.92%
2019-02-22	0	0.520	0.520	0.530	0.520	0.560	37,064,000	20,013,400	0.5400	10.40	10.40	10.60	10.40	11.20	1,853,200	10.799	-7.14%
2019-02-21	0	0.560	0.550	0.560	0.510	0.560	40,400,000	21,889,720	0.5418	11.20	11.00	11.20	10.20	11.20	2,020,000	10.836	9.80%
2019-02-20	0	0.510	0.510	0.520	0.490	0.530	28,080,000	14,462,940	0.5151	10.20	10.20	10.40	9.800	10.60	1,404,000	10.301	3.03%
2019-02-19	0	0.495	0.495	0.500	0.490	0.520	13,112,602	6,590,808	0.5026	9.900	9.900	10.000	9.800	10.40	655,630	10.053	-1.00%
2019-02-18	0	0.500	0.500	0.510	0.485	0.520	27,960,000	14,109,220	0.5046	10.000	10.000	10.20	9.700	10.40	1,398,000	10.092	4.17%
2019-02-15	0	0.480	0.475	0.480	0.475	0.490	5,059,000	2,430,860	0.4805	9.600	9.500	9.600	9.500	9.800	252,950	9.6100	-2.04%
2019-02-14	0	0.490	0.490	0.495	0.480	0.500	5,940,000	2,906,340	0.4893	9.800	9.800	9.900	9.600	10.000	297,000	9.7857	-2.00%
2019-02-13	0	0.500	0.495	0.500	0.495	0.510	11,564,000	5,797,120	0.5013	10.000	9.900	10.000	9.900	10.20	578,200	10.026	1.01%
2019-02-12	0	0.495	0.495	0.500	0.490	0.510	9,808,000	4,886,440	0.4982	9.900	9.900	10.000	9.800	10.20	490,400	9.9642	-2.94%
2019-02-11	0	0.510	0.510	0.520	0.510	0.540	16,172,000	8,436,440	0.5217	10.20	10.20	10.40	10.20	10.80	808,600	10.433	-1.92%
2019-02-08	0	0.520	0.520	0.530	0.490	0.540	25,432,000	13,202,960	0.5191	10.40	10.40	10.60	9.800	10.80	1,271,600	10.383	4.00%
2019-02-04	0	0.500	0.495	0.500	0.485	0.510	12,000,000	5,996,860	0.4997	10.000	9.900	10.000	9.700	10.20	600,000	9.9948	4.17%
2019-02-01	0	0.480	0.480	0.485	0.465	0.495	6,504,000	3,137,040	0.4823	9.600	9.600	9.700	9.300	9.900	325,200	9.6465	5.49%
2019-01-31	0	0.455	0.455	0.460	0.455	0.475	4,672,000	2,164,640	0.4633	9.100	9.100	9.200	9.100	9.500	233,600	9.2664	-2.15%
2019-01-30	0	0.465	0.465	0.470	0.465	0.490	3,640,000	1,734,680	0.4766	9.300	9.300	9.400	9.300	9.800	182,000	9.5312	-4.12%
2019-01-29	0	0.485	0.485	0.490	0.485	0.495	1,688,000	823,620	0.4879	9.700	9.700	9.800	9.700	9.900	84,400	9.7585	-1.02%
2019-01-28	0	0.490	0.490	0.495	0.490	0.500	1,328,000	654,120	0.4926	9.800	9.800	9.900	9.800	10.000	66,400	9.8512	0.00%
2019-01-25	0	0.490	0.490	0.495	0.485	0.510	7,192,000	3,568,880	0.4962	9.800	9.800	9.900	9.700	10.20	359,600	9.9246	-1.01%
2019-01-24	0	0.495	0.490	0.500	0.465	0.510	14,992,000	7,409,220	0.4942	9.900	9.800	10.000	9.300	10.20	749,600	9.8842	5.32%
2019-01-23	0	0.470	0.465	0.475	0.460	0.475	5,416,000	2,524,820	0.4662	9.400	9.300	9.500	9.200	9.500	270,800	9.3236	-1.05%
2019-01-22	0	0.475	0.470	0.475	0.470	0.485	4,588,000	2,191,060	0.4776	9.500	9.400	9.500	9.400	9.700	229,400	9.5513	1.06%
2019-01-21	0	0.470	0.470	0.475	0.470	0.480	3,160,000	1,493,540	0.4726	9.400	9.400	9.500	9.400	9.600	158,000	9.4528	-1.05%
2019-01-18	0	0.475	0.475	0.480	0.475	0.485	3,972,000	1,904,660	0.4795	9.500	9.500	9.600	9.500	9.700	198,600	9.5904	-1.04%
2019-01-17	0	0.480	0.480	0.485	0.455	0.510	31,477,220	15,372,059	0.4884	9.600	9.600	9.700	9.100	10.20	1,573,861	9.7671	6.67%
2019-01-16	0	0.450	0.450	0.455	0.435	0.460	7,508,000	3,383,280	0.4506	9.000	9.000	9.100	8.700	9.200	375,400	9.0125	3.45%
2019-01-15	0	0.435	0.435	0.440	0.425	0.440	4,064,000	1,773,200	0.4363	8.700	8.700	8.800	8.500	8.800	203,200	8.7264	1.16%
2019-01-14	0	0.430	0.430	0.435	0.420	0.450	11,808,000	5,082,120	0.4304	8.600	8.600	8.700	8.400	9.000	590,400	8.6079	-4.44%
2019-01-11	0	0.450	0.450	0.455	0.450	0.465	5,948,000	2,720,760	0.4574	9.000	9.000	9.100	9.000	9.300	297,400	9.1485	-3.23%
2019-01-10	0	0.465	0.460	0.465	0.460	0.475	2,372,000	1,104,140	0.4655	9.300	9.200	9.300	9.200	9.500	118,600	9.3098	1.09%
2019-01-09	0	0.460	0.460	0.465	0.440	0.475	12,732,000	5,828,240	0.4578	9.200	9.200	9.300	8.800	9.500	636,600	9.1553	-2.13%
2019-01-08	0	0.470	0.470	0.475	0.465	0.480	4,084,000	1,938,000	0.4745	9.400	9.400	9.500	9.300	9.600	204,200	9.4907	1.08%
2019-01-07	0	0.465	0.465	0.470	0.465	0.485	5,724,000	2,702,860	0.4722	9.300	9.300	9.400	9.300	9.700	286,200	9.4440	-2.11%
2019-01-04	0	0.475	0.475	0.480	0.475	0.490	5,276,200	2,531,013	0.4797	9.500	9.500	9.600	9.500	9.800	263,810	9.5941	-3.06%
2019-01-03	0	0.490	0.485	0.490	0.480	0.500	7,936,000	3,854,880	0.4857	9.800	9.700	9.800	9.600	10.000	396,800	9.7149	-1.01%
2019-01-02	0	0.495	0.490	0.495	0.485	0.510	7,072,000	3,488,580	0.4933	9.900	9.800	9.900	9.700	10.20	353,600	9.8659	-1.00%
2018-12-31	0	0.500	0.495	0.500	0.485	0.520	14,872,000	7,501,800	0.5044	10.000	9.900	10.000	9.700	10.40	743,600	10.088	3.09%
2018-12-28	0	0.485	0.485	0.490	0.485	0.500	3,811,208	1,869,205	0.4904	9.700	9.700	9.800	9.700	10.000	190,560	9.8090	-1.02%
2018-12-27	0	0.490	0.490	0.495	0.490	0.520	11,827,670	5,910,836	0.4997	9.800	9.800	9.900	9.800	10.40	591,384	9.9949	-3.92%
2018-12-24	0	0.510	0.500	0.510	0.500	0.510	1,836,000	921,640	0.5020	10.20	10.000	10.20	10.000	10.20	91,800	10.040	0.00%
2018-12-21	0	0.510	0.510	0.520	0.485	0.520	11,812,000	5,958,720	0.5045	10.20	10.20	10.40	9.700	10.40	590,600	10.089	2.00%
2018-12-20	0	0.500	0.500	0.510	0.490	0.540	30,376,000	15,498,020	0.5102	10.000	10.000	10.20	9.800	10.80	1,518,800	10.204	-5.66%
2018-12-19	0	0.530	0.530	0.540	0.530	0.620	52,964,000	29,987,640	0.5662	10.60	10.60	10.80	10.60	12.40	2,648,200	11.324	-11.67%
2018-12-18	0	0.600	0.600	0.610	0.495	0.610	86,428,000	49,707,360	0.5751	12.00	12.00	12.20	9.900	12.20	4,321,400	11.503	22.45%
2018-12-17	0	0.490	0.485	0.490	0.485	0.500	3,576,000	1,748,540	0.4890	9.800	9.700	9.800	9.700	10.000	178,800	9.7793	-2.00%
2018-12-14	0	0.500	0.495	0.500	0.495	0.510	4,724,000	2,358,740	0.4993	10.000	9.900	10.000	9.900	10.20	236,200	9.9862	0.00%
2018-12-13	0	0.500	0.500	0.510	0.495	0.520	19,460,000	9,845,220	0.5059	10.000	10.000	10.20	9.900	10.40	973,000	10.118	3.09%
2018-12-12	0	0.485	0.480	0.485	0.480	0.500	4,396,000	2,143,640	0.4876	9.700	9.600	9.700	9.600	10.000	219,800	9.7527	-2.02%
2018-12-11	0	0.495	0.490	0.495	0.490	0.530	6,436,000	3,220,440	0.5004	9.900	9.800	9.900	9.800	10.60	321,800	10.008	-2.94%
2018-12-10	0	0.510	0.510	0.520	0.495	0.530	12,204,000	6,221,980	0.5098	10.20	10.20	10.40	9.900	10.60	610,200	10.197	4.08%
2018-12-07	1	-	-	-	-	-	0	0	-	9.800	-	-	-	-	0	-	0.00%
2018-12-06	0	0.490	0.490	0.500	0.485	0.510	5,784,000	2,871,020	0.4964	9.800	9.800	10.000	9.700	10.20	289,200	9.9275	-2.00%
2018-12-05	0	0.500	0.500	0.510	0.465	0.510	16,700,000	8,085,660	0.4842	10.000	10.000	10.20	9.300	10.20	835,000	9.6834	1.01%
2018-12-04	0	0.495	0.495	0.500	0.495	0.510	4,691,000	2,355,735	0.5022	9.900	9.900	10.000	9.900	10.20	234,550	10.044	-2.94%
2018-12-03	0	0.510	0.500	0.510	0.500	0.520	10,404,000	5,292,160	0.5087	10.20	10.000	10.20	10.000	10.40	520,200	10.173	0.00%
2018-11-30	0	0.510	0.500	0.510	0.485	0.520	8,976,000	4,513,000	0.5028	10.20	10.000	10.20	9.700	10.40	448,800	10.056	2.00%
2018-11-29	0	0.500	0.500	0.510	0.495	0.530	8,080,000	4,091,560	0.5064	10.000	10.000	10.20	9.900	10.60	404,000	10.128	-5.66%
2018-11-28	0	0.530	0.520	0.530	0.500	0.530	4,520,000	2,335,800	0.5168	10.60	10.40	10.60	10.000	10.60	226,000	10.335	1.92%
2018-11-27	0	0.520	0.520	0.530	0.520	0.550	4,339,436	2,324,089	0.5356	10.40	10.40	10.60	10.40	11.00	216,972	10.711	-5.45%
2018-11-26	0	0.550	0.540	0.550	0.550	0.550	1,780,000	979,000	0.5500	11.00	10.80	11.00	11.00	11.00	89,000	11.000	0.00%
2018-11-23	0	0.550	0.540	0.550	0.540	0.560	4,899,000	2,694,250	0.5500	11.00	10.80	11.00	10.80	11.20	244,950	10.999	0.00%
2018-11-22	0	0.550	0.540	0.550	0.540	0.550	2,744,000	1,504,920	0.5484	11.00	10.80	11.00	10.80	11.00	137,200	10.969	0.00%
2018-11-21	0	0.550	0.540	0.550	0.540	0.550	4,836,000	2,658,720	0.5498	11.00	10.80	11.00	10.80	11.00	241,800	10.996	0.00%
2018-11-20	0	0.550	0.550	0.560	0.530	0.560	11,246,000	6,139,980	0.5460	11.00	11.00	11.20	10.60	11.20	562,300	10.919	0.00%
2018-11-19	0	0.550	0.540	0.550	0.540	0.560	4,904,000	2,700,680	0.5507	11.00	10.80	11.00	10.80	11.20	245,200	11.014	-1.79%
2018-11-16	0	0.560	0.560	0.570	0.550	0.590	7,328,392	4,147,727	0.5660	11.20	11.20	11.40	11.00	11.80	366,420	11.320	-5.08%
2018-11-15	0	0.590	0.570	0.590	0.540	0.590	6,734,000	3,789,820	0.5628	11.80	11.40	11.80	10.80	11.80	336,700	11.256	9.26%
2018-11-14	0	0.540	0.540	0.560	0.540	0.570	3,856,000	2,142,680	0.5557	10.80	10.80	11.20	10.80	11.40	192,800	11.113	-3.57%
2018-11-13	0	0.560	0.560	0.570	0.550	0.590	4,692,000	2,675,920	0.5703	11.20	11.20	11.40	11.00	11.80	234,600	11.406	-5.08%
2018-11-12	0	0.590	0.580	0.590	0.540	0.610	8,844,000	5,162,800	0.5838	11.80	11.60	11.80	10.80	12.20	442,200	11.675	9.26%
2018-11-09	0	0.540	0.530	0.540	0.540	0.560	3,944,000	2,162,160	0.5482	10.80	10.60	10.80	10.80	11.20	197,200	10.964	-3.57%
2018-11-08	0	0.560	0.550	0.560	0.550	0.590	3,756,000	2,103,640	0.5601	11.20	11.00	11.20	11.00	11.80	187,800	11.201	-1.75%
2018-11-07	0	0.570	0.560	0.570	0.530	0.580	4,132,000	2,313,000	0.5598	11.40	11.20	11.40	10.60	11.60	206,600	11.196	3.64%
2018-11-06	0	0.550	0.550	0.560	0.530	0.560	3,928,000	2,124,720	0.5409	11.00	11.00	11.20	10.60	11.20	196,400	10.818	1.85%
2018-11-05	0	0.540	0.540	0.550	0.510	0.590	8,885,940	4,809,855	0.5413	10.80	10.80	11.00	10.20	11.80	444,297	10.826	-8.47%
2018-11-02	0	0.590	0.580	0.590	0.580	0.630	7,276,000	4,349,160	0.5977	11.80	11.60	11.80	11.60	12.60	363,800	11.955	0.00%
2018-11-01	0	0.590	0.580	0.600	0.540	0.640	15,028,000	8,981,360	0.5976	11.80	11.60	12.00	10.80	12.80	751,400	11.953	11.32%
2018-10-31	0	0.530	0.530	0.540	0.490	0.550	13,328,000	6,913,120	0.5187	10.60	10.60	10.80	9.800	11.00	666,400	10.374	-1.85%
2018-10-30	0	0.540	0.540	0.550	0.540	0.590	9,144,000	5,131,600	0.5612	10.80	10.80	11.00	10.80	11.80	457,200	11.224	-8.47%
2018-10-29	0	0.590	0.580	0.590	0.540	0.620	9,520,000	5,607,080	0.5890	11.80	11.60	11.80	10.80	12.40	476,000	11.780	-6.35%
2018-10-26	0	0.630	0.620	0.630	0.610	0.670	3,541,000	2,206,090	0.6230	12.60	12.40	12.60	12.20	13.40	177,050	12.460	-3.08%
2018-10-25	0	0.650	0.640	0.650	0.630	0.670	2,576,000	1,651,120	0.6410	13.00	12.80	13.00	12.60	13.40	128,800	12.819	-5.80%
2018-10-24	0	0.690	0.680	0.690	0.660	0.710	2,874,000	1,958,900	0.6816	13.80	13.60	13.80	13.20	14.20	143,700	13.632	0.00%
2018-10-23	0	0.690	0.680	0.690	0.650	0.710	2,840,000	1,932,600	0.6805	13.80	13.60	13.80	13.00	14.20	142,000	13.610	-2.82%
2018-10-22	0	0.710	0.710	0.720	0.700	0.760	6,836,000	4,973,720	0.7276	14.20	14.20	14.40	14.00	15.20	341,800	14.552	-4.05%
2018-10-19	0	0.740	0.720	0.740	0.670	0.750	5,692,000	4,008,680	0.7043	14.80	14.40	14.80	13.40	15.00	284,600	14.085	7.25%
2018-10-18	0	0.690	0.680	0.690	0.680	0.730	4,808,000	3,337,160	0.6941	13.80	13.60	13.80	13.60	14.60	240,400	13.882	-1.43%
2018-10-16	0	0.700	0.690	0.700	0.670	0.720	5,800,000	4,008,640	0.6911	14.00	13.80	14.00	13.40	14.40	290,000	13.823	-2.78%
2018-10-15	0	0.720	0.720	0.740	0.720	0.790	6,752,000	5,001,560	0.7408	14.40	14.40	14.80	14.40	15.80	337,600	14.815	-7.69%
2018-10-12	0	0.780	0.780	0.790	0.760	0.800	6,723,000	5,253,020	0.7814	15.60	15.60	15.80	15.20	16.00	336,150	15.627	1.30%
2018-10-11	0	0.770	0.760	0.770	0.760	0.850	24,008,100	18,974,362	0.7903	15.40	15.20	15.40	15.20	17.00	1,200,405	15.807	-12.50%
2018-10-10	0	0.880	0.880	0.890	0.880	0.910	5,696,000	5,037,960	0.8845	17.60	17.60	17.80	17.60	18.20	284,800	17.689	-2.22%
2018-10-09	0	0.900	0.890	0.900	0.890	0.910	2,608,000	2,346,120	0.8996	18.00	17.80	18.00	17.80	18.20	130,400	17.992	0.00%
2018-10-08	0	0.900	0.890	0.900	0.890	0.960	8,150,000	7,529,960	0.9239	18.00	17.80	18.00	17.80	19.20	407,500	18.478	-5.26%
2018-10-05	0	0.950	0.940	0.950	0.940	0.970	4,644,000	4,435,560	0.9551	19.00	18.80	19.00	18.80	19.40	232,200	19.102	-3.06%
2018-10-04	0	0.980	0.970	0.980	0.970	1.000	1,140,000	1,122,800	0.9849	19.60	19.40	19.60	19.40	20.00	57,000	19.698	-1.01%
2018-10-03	0	0.990	0.990	1.000	0.980	1.000	992,000	979,760	0.9877	19.80	19.80	20.00	19.60	20.00	49,600	19.753	1.02%
2018-10-02	0	0.980	0.980	0.990	0.970	1.010	3,485,000	3,436,110	0.9860	19.60	19.60	19.80	19.40	20.20	174,250	19.719	-2.00%
2018-09-28	0	1.000	1.000	1.010	1.000	1.050	3,676,000	3,750,240	1.0202	20.00	20.00	20.20	20.00	21.00	183,800	20.404	-1.96%
2018-09-27	0	1.020	1.010	1.020	1.010	1.050	1,696,000	1,742,360	1.0273	20.40	20.20	20.40	20.20	21.00	84,800	20.547	-0.97%
2018-09-26	0	1.030	1.030	1.040	1.030	1.050	3,076,000	3,201,920	1.0409	20.60	20.60	20.80	20.60	21.00	153,800	20.819	-1.90%
2018-09-24	0	1.050	1.040	1.050	1.030	1.060	2,264,000	2,362,120	1.0433	21.00	20.80	21.00	20.60	21.20	113,200	20.867	-2.78%
2018-09-21	0	1.080	1.070	1.080	1.010	1.080	11,980,295	12,592,035	1.0511	21.60	21.40	21.60	20.20	21.60	599,015	21.021	3.85%
2018-09-20	0	1.040	1.020	1.040	1.020	1.040	2,632,000	2,706,600	1.0283	20.80	20.40	20.80	20.40	20.80	131,600	20.567	0.00%
2018-09-19	0	1.040	1.030	1.040	1.030	1.070	5,052,000	5,291,480	1.0474	20.80	20.60	20.80	20.60	21.40	252,600	20.948	-0.95%
2018-09-18	0	1.050	1.050	1.060	1.040	1.060	4,360,000	4,561,320	1.0462	21.00	21.00	21.20	20.80	21.20	218,000	20.923	-0.94%
2018-09-17	0	1.060	1.050	1.060	1.060	1.120	7,096,000	7,639,320	1.0766	21.20	21.00	21.20	21.20	22.40	354,800	21.531	-2.75%
2018-09-14	0	1.090	1.080	1.090	1.060	1.110	9,492,000	10,262,320	1.0812	21.80	21.60	21.80	21.20	22.20	474,600	21.623	2.83%
2018-09-13	0	1.060	1.050	1.060	1.050	1.090	5,792,000	6,117,880	1.0563	21.20	21.00	21.20	21.00	21.80	289,600	21.125	-2.75%
2018-09-12	0	1.090	1.080	1.090	1.010	1.090	7,007,000	7,367,320	1.0514	21.80	21.60	21.80	20.20	21.80	350,350	21.028	2.83%
2018-09-11	0	1.060	1.050	1.060	1.040	1.080	2,228,000	2,355,320	1.0571	21.20	21.00	21.20	20.80	21.60	111,400	21.143	-3.64%
2018-09-10	0	1.100	1.080	1.100	1.030	1.100	4,140,000	4,409,360	1.0651	22.00	21.60	22.00	20.60	22.00	207,000	21.301	1.85%
2018-09-07	0	1.080	1.080	1.090	1.020	1.110	8,356,500	8,813,590	1.0547	21.60	21.60	21.80	20.40	22.20	417,825	21.094	-1.82%
2018-09-06	0	1.100	1.090	1.100	0.980	1.100	12,632,000	13,329,120	1.0552	22.00	21.80	22.00	19.60	22.00	631,600	21.104	11.11%
2018-09-05	0	0.990	0.980	0.990	0.980	1.020	3,480,000	3,446,240	0.9903	19.80	19.60	19.80	19.60	20.40	174,000	19.806	-1.00%
2018-09-04	0	1.000	1.000	1.010	1.000	1.050	3,076,000	3,128,920	1.0172	20.00	20.00	20.20	20.00	21.00	153,800	20.344	-1.96%
2018-09-03	0	1.020	1.020	1.030	1.010	1.060	2,424,000	2,490,600	1.0275	20.40	20.40	20.60	20.20	21.20	121,200	20.550	-2.86%
2018-08-31	0	1.050	1.040	1.050	1.020	1.060	4,128,000	4,265,920	1.0334	21.00	20.80	21.00	20.40	21.20	206,400	20.668	-0.94%
2018-08-30	0	1.060	1.050	1.060	1.050	1.100	2,368,000	2,541,040	1.0731	21.20	21.00	21.20	21.00	22.00	118,400	21.461	-3.64%
2018-08-29	0	1.100	1.090	1.110	1.030	1.170	7,472,000	8,234,520	1.1021	22.00	21.80	22.20	20.60	23.40	373,600	22.041	5.77%
2018-08-28	0	1.040	1.040	1.050	1.040	1.110	5,876,000	6,354,200	1.0814	20.80	20.80	21.00	20.80	22.20	293,800	21.628	-6.31%
2018-08-27	0	1.110	1.100	1.110	1.010	1.110	9,715,354	10,471,128	1.0778	22.20	22.00	22.20	20.20	22.20	485,768	21.556	7.77%
2018-08-24	0	1.030	1.010	1.030	0.930	1.040	10,252,000	10,159,160	0.9909	20.60	20.20	20.60	18.60	20.80	512,600	19.819	8.42%
2018-08-23	0	0.950	0.940	0.950	0.930	0.960	4,089,000	3,832,430	0.9373	19.00	18.80	19.00	18.60	19.20	204,450	18.745	0.00%
2018-08-22	0	0.950	0.950	0.960	0.910	0.980	13,304,000	12,535,280	0.9422	19.00	19.00	19.20	18.20	19.60	665,200	18.844	-2.06%
2018-08-21	0	0.970	0.970	0.990	0.960	1.080	15,924,001	15,892,921	0.9980	19.40	19.40	19.80	19.20	21.60	796,200	19.961	-11.01%
2018-08-20	0	1.090	1.080	1.090	1.050	1.090	1,140,000	1,216,480	1.0671	21.80	21.60	21.80	21.00	21.80	57,000	21.342	3.81%
2018-08-17	0	1.050	1.040	1.050	1.030	1.080	1,448,000	1,523,640	1.0522	21.00	20.80	21.00	20.60	21.60	72,400	21.045	0.96%
2018-08-16	0	1.040	1.040	1.050	1.030	1.100	4,292,000	4,551,120	1.0604	20.80	20.80	21.00	20.60	22.00	214,600	21.207	-2.80%
2018-08-15	0	1.070	1.060	1.070	1.050	1.170	7,742,000	8,419,880	1.0876	21.40	21.20	21.40	21.00	23.40	387,100	21.751	-8.55%
2018-08-14	0	1.170	1.160	1.170	1.130	1.250	12,452,000	14,787,560	1.1876	23.40	23.20	23.40	22.60	25.00	622,600	23.751	3.54%
2018-08-13	0	1.130	1.120	1.130	1.120	1.140	4,316,000	4,841,640	1.1218	22.60	22.40	22.60	22.40	22.80	215,800	22.436	-0.88%
2018-08-10	0	1.140	1.140	1.150	1.140	1.170	3,560,000	4,096,040	1.1506	22.80	22.80	23.00	22.80	23.40	178,000	23.011	-1.72%
2018-08-09	0	1.160	1.150	1.160	1.130	1.170	8,808,000	10,111,200	1.1480	23.20	23.00	23.20	22.60	23.40	440,400	22.959	-0.85%
2018-08-08	0	1.170	1.160	1.170	1.150	1.200	29,256,000	33,874,600	1.1579	23.40	23.20	23.40	23.00	24.00	1,462,800	23.157	0.86%
2018-08-07	0	1.160	1.150	1.160	1.150	1.260	18,190,900	21,542,444	1.1842	23.20	23.00	23.20	23.00	25.20	909,545	23.685	-4.13%
2018-08-06	0	1.210	1.200	1.210	1.170	1.360	44,508,000	55,906,400	1.2561	24.20	24.00	24.20	23.40	27.20	2,225,400	25.122	5.22%
2018-08-03	0	1.150	1.140	1.150	0.930	1.210	28,387,144	30,835,146	1.0862	23.00	22.80	23.00	18.60	24.20	1,419,357	21.725	22.34%
2018-08-02	0	0.940	0.930	0.940	0.900	0.940	5,024,000	4,631,040	0.9218	18.80	18.60	18.80	18.00	18.80	251,200	18.436	0.00%
2018-08-01	0	0.940	0.930	0.940	0.890	0.950	10,984,000	10,104,400	0.9199	18.80	18.60	18.80	17.80	19.00	549,200	18.398	1.08%
2018-07-31	0	0.930	0.920	0.930	0.890	0.950	6,264,000	5,753,120	0.9184	18.60	18.40	18.60	17.80	19.00	313,200	18.369	-1.06%
2018-07-30	0	0.940	0.930	0.940	0.910	0.960	5,840,000	5,472,880	0.9371	18.80	18.60	18.80	18.20	19.20	292,000	18.743	-2.08%
2018-07-27	0	0.960	0.950	0.960	0.930	0.970	4,760,000	4,544,640	0.9548	19.20	19.00	19.20	18.60	19.40	238,000	19.095	0.00%
2018-07-26	0	0.960	0.950	0.960	0.940	0.990	3,654,000	3,507,280	0.9598	19.20	19.00	19.20	18.80	19.80	182,700	19.197	-1.03%
2018-07-25	0	0.970	0.960	0.970	0.930	0.980	6,076,000	5,849,200	0.9627	19.40	19.20	19.40	18.60	19.60	303,800	19.253	2.11%
2018-07-24	0	0.950	0.940	0.950	0.930	0.970	17,080,000	16,243,400	0.9510	19.00	18.80	19.00	18.60	19.40	854,000	19.020	0.00%
2018-07-23	0	0.950	0.940	0.950	0.920	1.060	16,012,000	15,597,520	0.9741	19.00	18.80	19.00	18.40	21.20	800,600	19.482	-6.86%
2018-07-20	0	1.020	1.010	1.020	0.950	1.060	15,112,000	14,771,280	0.9775	20.40	20.20	20.40	19.00	21.20	755,600	19.549	-3.77%
2018-07-19	0	1.060	1.050	1.080	1.050	1.100	2,797,200	2,969,984	1.0618	21.20	21.00	21.60	21.00	22.00	139,860	21.235	-3.64%
2018-07-18	0	1.100	1.080	1.100	1.090	1.110	3,267,500	3,587,670	1.0980	22.00	21.60	22.00	21.80	22.20	163,375	21.960	0.00%
2018-07-17	0	1.100	1.090	1.100	1.090	1.150	9,176,000	10,141,240	1.1052	22.00	21.80	22.00	21.80	23.00	458,800	22.104	-3.51%
2018-07-16	0	1.140	1.140	1.150	1.120	1.170	6,288,000	7,172,560	1.1407	22.80	22.80	23.00	22.40	23.40	314,400	22.813	-0.87%
2018-07-13	0	1.150	1.140	1.150	1.110	1.160	7,310,795	8,273,706	1.1317	23.00	22.80	23.00	22.20	23.20	365,540	22.634	0.00%
2018-07-12	0	1.150	1.150	1.160	1.140	1.180	7,944,000	9,144,420	1.1511	23.00	23.00	23.20	22.80	23.60	397,200	23.022	1.77%
2018-07-11	0	1.130	1.130	1.140	1.070	1.140	9,574,000	10,610,040	1.1082	22.60	22.60	22.80	21.40	22.80	478,700	22.164	0.89%
2018-07-10	0	1.120	1.110	1.120	1.090	1.130	10,036,000	11,100,400	1.1061	22.40	22.20	22.40	21.80	22.60	501,800	22.121	-0.88%
2018-07-09	0	1.130	1.120	1.130	1.100	1.140	9,984,000	11,064,540	1.1082	22.60	22.40	22.60	22.00	22.80	499,200	22.165	0.89%
2018-07-06	0	1.120	1.110	1.120	1.080	1.120	7,476,308	8,261,249	1.1050	22.40	22.20	22.40	21.60	22.40	373,815	22.100	0.90%
2018-07-05	0	1.110	1.100	1.110	1.090	1.160	9,029,500	10,017,445	1.1094	22.20	22.00	22.20	21.80	23.20	451,475	22.188	-1.77%
2018-07-04	0	1.130	1.120	1.130	1.080	1.150	8,425,000	9,396,080	1.1153	22.60	22.40	22.60	21.60	23.00	421,250	22.305	-0.88%
2018-07-03	0	1.140	1.130	1.140	1.100	1.180	7,492,000	8,499,440	1.1345	22.80	22.60	22.80	22.00	23.60	374,600	22.689	-3.39%
2018-06-29	0	1.180	1.170	1.180	1.160	1.190	4,220,000	4,920,840	1.1661	23.60	23.40	23.60	23.20	23.80	211,000	23.322	2.61%
2018-06-28	0	1.150	1.140	1.150	1.100	1.180	3,328,000	3,756,880	1.1289	23.00	22.80	23.00	22.00	23.60	166,400	22.577	0.88%
2018-06-27	0	1.140	1.130	1.140	1.140	1.210	3,586,546	4,213,000	1.1747	22.80	22.60	22.80	22.80	24.20	179,327	23.493	-4.20%
2018-06-26	0	1.190	1.190	1.200	1.170	1.210	14,198,500	16,285,350	1.1470	23.80	23.80	24.00	23.40	24.20	709,925	22.940	-2.46%
2018-06-25	0	1.220	1.210	1.220	1.170	1.250	14,716,000	17,828,040	1.2115	24.40	24.20	24.40	23.40	25.00	735,800	24.229	2.52%
2018-06-22	0	1.190	1.190	1.200	1.060	1.280	33,224,000	38,420,280	1.1564	23.80	23.80	24.00	21.20	25.60	1,661,200	23.128	6.25%
2018-06-21	0	1.120	1.120	1.130	1.060	1.290	20,742,958	24,349,221	1.1739	22.40	22.40	22.60	21.20	25.80	1,037,148	23.477	-12.50%
2018-06-20	0	1.280	1.280	1.290	1.250	1.310	7,240,000	9,247,200	1.2772	25.60	25.60	25.80	25.00	26.20	362,000	25.545	0.00%
2018-06-19	0	1.280	1.270	1.280	1.250	1.390	17,236,000	22,529,440	1.3071	25.60	25.40	25.60	25.00	27.80	861,800	26.142	-9.22%
2018-06-15	0	1.410	1.400	1.410	1.410	1.500	9,224,000	13,338,160	1.4460	28.20	28.00	28.20	28.20	30.00	461,200	28.921	-5.37%
2018-06-14	0	1.490	1.470	1.490	1.460	1.510	8,152,000	12,086,200	1.4826	29.80	29.40	29.80	29.20	30.20	407,600	29.652	0.00%
2018-06-13	0	1.490	1.490	1.500	1.490	1.540	5,756,500	8,675,515	1.5071	29.80	29.80	30.00	29.80	30.80	287,825	30.142	-2.61%
2018-06-12	0	1.530	1.520	1.530	1.520	1.540	3,435,922	5,257,544	1.5302	30.60	30.40	30.60	30.40	30.80	171,796	30.603	0.00%
2018-06-11	0	1.530	1.520	1.530	1.500	1.530	4,600,000	6,974,640	1.5162	30.60	30.40	30.60	30.00	30.60	230,000	30.325	0.66%
2018-06-08	0	1.520	1.510	1.520	1.500	1.550	5,776,000	8,808,320	1.5250	30.40	30.20	30.40	30.00	31.00	288,800	30.500	-1.30%
2018-06-07	0	1.540	1.530	1.540	1.520	1.570	5,540,000	8,524,120	1.5386	30.80	30.60	30.80	30.40	31.40	277,000	30.773	-0.65%
2018-06-06	0	1.550	1.540	1.550	1.480	1.550	8,163,594	12,319,923	1.5091	31.00	30.80	31.00	29.60	31.00	408,180	30.183	4.73%
2018-06-05	0	1.480	1.470	1.480	1.470	1.510	5,816,000	8,641,200	1.4858	29.60	29.40	29.60	29.40	30.20	290,800	29.715	-1.99%
2018-06-04	0	1.510	1.500	1.510	1.480	1.550	9,263,000	13,955,700	1.5066	30.20	30.00	30.20	29.60	31.00	463,150	30.132	-1.31%
2018-06-01	0	1.530	1.520	1.530	1.500	1.540	28,695,860	43,148,828	1.5037	30.60	30.40	30.60	30.00	30.80	1,434,793	30.073	2.00%
2018-05-31	0	1.500	1.500	1.530	1.500	1.600	19,484,000	29,741,160	1.5264	30.00	30.00	30.60	30.00	32.00	974,200	30.529	-2.60%
2018-05-30	0	1.540	1.540	1.550	1.520	1.560	5,900,000	9,058,320	1.5353	30.80	30.80	31.00	30.40	31.20	295,000	30.706	-0.65%
2018-05-29	0	1.550	1.540	1.550	1.530	1.570	2,892,000	4,479,520	1.5489	31.00	30.80	31.00	30.60	31.40	144,600	30.979	-1.90%
2018-05-28	0	1.580	1.570	1.580	1.550	1.620	7,661,000	12,133,780	1.5838	31.60	31.40	31.60	31.00	32.40	383,050	31.677	1.28%
2018-05-25	0	1.560	1.550	1.560	1.500	1.580	9,360,000	14,454,800	1.5443	31.20	31.00	31.20	30.00	31.60	468,000	30.886	0.65%
2018-05-24	0	1.550	1.550	1.560	1.530	1.560	6,108,000	9,419,720	1.5422	31.00	31.00	31.20	30.60	31.20	305,400	30.844	0.00%
2018-05-23	0	1.550	1.540	1.560	1.520	1.600	5,031,180	7,832,553	1.5568	31.00	30.80	31.20	30.40	32.00	251,559	31.136	0.65%
2018-05-21	0	1.540	1.540	1.550	1.530	1.570	9,740,000	15,045,720	1.5447	30.80	30.80	31.00	30.60	31.40	487,000	30.895	-1.28%
2018-05-18	0	1.560	1.550	1.560	1.550	1.600	9,804,000	15,306,240	1.5612	31.20	31.00	31.20	31.00	32.00	490,200	31.224	-1.89%
2018-05-17	0	1.590	1.580	1.590	1.570	1.610	12,180,000	19,345,420	1.5883	31.80	31.60	31.80	31.40	32.20	609,000	31.766	-0.62%
2018-05-16	0	1.600	1.590	1.600	1.570	1.610	14,873,000	23,664,530	1.5911	32.00	31.80	32.00	31.40	32.20	743,650	31.822	-1.23%
2018-05-15	0	1.620	1.610	1.620	1.610	1.690	12,567,864	20,719,896	1.6486	32.40	32.20	32.40	32.20	33.80	628,393	32.973	-1.82%
2018-05-14	0	1.650	1.640	1.650	1.650	1.720	11,050,000	18,619,620	1.6850	33.00	32.80	33.00	33.00	34.40	552,500	33.701	-5.71%
2018-05-11	0	1.750	1.730	1.750	1.610	1.750	17,656,000	29,862,320	1.6913	35.00	34.60	35.00	32.20	35.00	882,800	33.827	6.71%
2018-05-10	0	1.640	1.640	1.650	1.570	1.750	91,506,000	144,624,840	1.5805	32.80	32.80	33.00	31.40	35.00	4,575,300	31.610	-6.29%
2018-05-09	0	1.750	1.740	1.750	1.580	1.750	24,214,380	39,528,435	1.6324	35.00	34.80	35.00	31.60	35.00	1,210,719	32.649	9.37%
2018-05-08	0	1.600	1.590	1.600	1.580	1.620	6,992,000	11,132,160	1.5921	32.00	31.80	32.00	31.60	32.40	349,600	31.843	0.00%
2018-05-07	0	1.600	1.600	1.610	1.600	1.660	8,786,714	14,329,970	1.6309	32.00	32.00	32.20	32.00	33.20	439,336	32.617	-1.84%
2018-05-04	0	1.630	1.620	1.630	1.590	1.630	3,684,000	5,945,840	1.6140	32.60	32.40	32.60	31.80	32.60	184,200	32.279	0.62%
2018-05-03	0	1.620	1.610	1.620	1.600	1.650	3,693,200	5,977,456	1.6185	32.40	32.20	32.40	32.00	33.00	184,660	32.370	-0.61%
2018-05-02	0	1.630	1.620	1.630	1.610	1.660	3,933,784	6,413,885	1.6305	32.60	32.40	32.60	32.20	33.20	196,689	32.609	0.62%
2018-04-30	0	1.620	1.610	1.620	1.590	1.660	10,496,000	17,021,720	1.6217	32.40	32.20	32.40	31.80	33.20	524,800	32.435	1.89%
2018-04-27	0	1.590	1.590	1.600	1.570	1.610	7,537,500	12,018,140	1.5944	31.80	31.80	32.00	31.40	32.20	376,875	31.889	-0.62%
2018-04-26	0	1.600	1.590	1.600	1.530	1.600	18,451,280	28,926,416	1.5677	32.00	31.80	32.00	30.60	32.00	922,564	31.354	1.91%
2018-04-25	0	1.570	1.560	1.570	1.550	1.600	13,980,000	21,807,600	1.5599	31.40	31.20	31.40	31.00	32.00	699,000	31.198	-1.87%
2018-04-24	0	1.600	1.590	1.600	1.540	1.600	8,352,000	13,203,480	1.5809	32.00	31.80	32.00	30.80	32.00	417,600	31.618	2.56%
2018-04-23	0	1.560	1.550	1.560	1.540	1.600	9,760,000	15,322,560	1.5699	31.20	31.00	31.20	30.80	32.00	488,000	31.399	-1.89%
2018-04-20	0	1.590	1.580	1.590	1.550	1.610	7,284,000	11,541,980	1.5846	31.80	31.60	31.80	31.00	32.20	364,200	31.691	1.92%
2018-04-19	0	1.560	1.550	1.560	1.530	1.600	4,648,000	7,245,240	1.5588	31.20	31.00	31.20	30.60	32.00	232,400	31.176	1.96%
2018-04-18	0	1.530	1.510	1.530	1.460	1.580	18,121,000	27,380,830	1.5110	30.60	30.20	30.60	29.20	31.60	906,050	30.220	-1.29%
2018-04-17	0	1.550	1.540	1.550	1.520	1.640	7,436,000	11,586,060	1.5581	31.00	30.80	31.00	30.40	32.80	371,800	31.162	-3.13%
2018-04-16	0	1.600	1.590	1.600	1.570	1.670	11,619,500	18,800,100	1.6180	32.00	31.80	32.00	31.40	33.40	580,975	32.360	-4.76%
2018-04-13	0	1.680	1.670	1.680	1.640	1.720	9,829,000	16,389,280	1.6674	33.60	33.40	33.60	32.80	34.40	491,450	33.349	-1.18%
2018-04-12	0	1.700	1.690	1.700	1.680	1.750	9,624,000	16,597,640	1.7246	34.00	33.80	34.00	33.60	35.00	481,200	34.492	-2.30%
2018-04-11	0	1.740	1.720	1.740	1.720	1.770	27,753,000	48,210,830	1.7371	34.80	34.40	34.80	34.40	35.40	1,387,650	34.743	-3.33%
2018-04-10	0	1.800	1.780	1.800	1.770	1.820	9,184,000	16,389,280	1.7845	36.00	35.60	36.00	35.40	36.40	459,200	35.691	1.12%
2018-04-09	0	1.780	1.770	1.780	1.720	1.780	2,741,500	4,804,470	1.7525	35.60	35.40	35.60	34.40	35.60	137,075	35.050	1.71%
2018-04-06	0	1.750	1.730	1.750	1.700	1.770	6,013,677	10,411,305	1.7313	35.00	34.60	35.00	34.00	35.40	300,684	34.625	1.16%
2018-04-04	0	1.730	1.720	1.730	1.710	1.780	3,400,300	5,940,147	1.7469	34.60	34.40	34.60	34.20	35.60	170,015	34.939	0.58%
2018-04-03	0	1.720	1.710	1.720	1.680	1.750	5,772,000	9,865,880	1.7093	34.40	34.20	34.40	33.60	35.00	288,600	34.185	-1.71%
2018-03-29	0	1.750	1.740	1.750	1.700	1.790	9,312,000	16,164,480	1.7359	35.00	34.80	35.00	34.00	35.80	465,600	34.718	-1.13%
2018-03-28	0	1.770	1.760	1.770	1.750	1.810	7,762,320	13,820,049	1.7804	35.40	35.20	35.40	35.00	36.20	388,116	35.608	0.00%
2018-03-27	0	1.770	1.760	1.770	1.750	1.830	7,874,000	14,117,584	1.7929	35.40	35.20	35.40	35.00	36.60	393,700	35.859	-1.67%
2018-03-26	0	1.800	1.790	1.800	1.750	1.800	7,056,000	12,513,960	1.7735	36.00	35.80	36.00	35.00	36.00	352,800	35.470	0.56%
2018-03-23	0	1.790	1.780	1.790	1.730	1.790	14,048,000	24,787,040	1.7645	35.80	35.60	35.80	34.60	35.80	702,400	35.289	-3.76%
2018-03-22	0	1.860	1.850	1.860	1.810	1.870	9,943,913	18,328,239	1.8432	37.20	37.00	37.20	36.20	37.40	497,196	36.863	-1.06%
2018-03-21	0	1.880	1.870	1.880	1.820	1.950	18,632,000	35,144,620	1.8863	37.60	37.40	37.60	36.40	39.00	931,600	37.725	0.00%
2018-03-20	0	1.880	1.860	1.880	1.810	1.880	13,980,780	25,768,885	1.8432	37.60	37.20	37.60	36.20	37.60	699,039	36.863	0.53%
2018-03-19	0	1.870	1.870	1.880	1.710	1.910	39,602,440	72,439,014	1.8292	37.40	37.40	37.60	34.20	38.20	1,980,122	36.583	9.36%
2018-03-16	0	1.710	1.710	1.720	1.690	1.740	62,821,206	107,392,662	1.7095	34.20	34.20	34.40	33.80	34.80	3,141,060	34.190	-1.72%
2018-03-15	0	1.740	1.730	1.740	1.680	1.770	14,688,000	25,468,920	1.7340	34.80	34.60	34.80	33.60	35.40	734,400	34.680	2.96%
2018-03-14	0	1.690	1.690	1.700	1.670	1.720	21,208,000	35,882,880	1.6920	33.80	33.80	34.00	33.40	34.40	1,060,400	33.839	-1.17%
2018-03-13	0	1.710	1.700	1.710	1.680	1.780	23,120,000	39,937,480	1.7274	34.20	34.00	34.20	33.60	35.60	1,156,000	34.548	-0.58%
2018-03-12	0	1.720	1.720	1.730	1.710	1.750	17,048,000	29,402,220	1.7247	34.40	34.40	34.60	34.20	35.00	852,400	34.493	-1.15%
2018-03-09	0	1.740	1.730	1.740	1.730	1.790	13,724,000	24,119,280	1.7575	34.80	34.60	34.80	34.60	35.80	686,200	35.149	-0.57%
2018-03-08	0	1.750	1.740	1.750	1.740	1.820	16,640,000	29,491,880	1.7723	35.00	34.80	35.00	34.80	36.40	832,000	35.447	-3.31%
2018-03-07	0	1.810	1.800	1.810	1.780	1.890	22,163,055	40,285,809	1.8177	36.20	36.00	36.20	35.60	37.80	1,108,153	36.354	-4.23%
2018-03-06	0	1.890	1.880	1.890	1.870	1.930	14,284,000	27,014,460	1.8912	37.80	37.60	37.80	37.40	38.60	714,200	37.825	1.07%
2018-03-05	0	1.870	1.860	1.870	1.850	1.960	17,911,000	33,998,900	1.8982	37.40	37.20	37.40	37.00	39.20	895,550	37.964	-2.09%
2018-03-02	0	1.910	1.900	1.910	1.860	1.930	19,424,000	36,925,880	1.9010	38.20	38.00	38.20	37.20	38.60	971,200	38.021	0.00%
2018-03-01	0	1.910	1.900	1.910	1.770	1.940	17,232,000	32,214,300	1.8694	38.20	38.00	38.20	35.40	38.80	861,600	37.389	4.37%
2018-02-28	0	1.830	1.820	1.840	1.810	1.880	30,063,435	55,291,034	1.8391	36.60	36.40	36.80	36.20	37.60	1,503,172	36.783	-3.68%
2018-02-27	0	1.900	1.880	1.900	1.870	2.010	18,134,000	34,757,620	1.9167	38.00	37.60	38.00	37.40	40.20	906,700	38.334	-4.04%
2018-02-26	0	1.980	1.970	1.980	1.950	2.020	38,599,500	76,526,470	1.9826	39.60	39.40	39.60	39.00	40.40	1,929,975	39.652	4.21%
2018-02-23	0	1.900	1.880	1.900	1.890	1.970	24,274,000	46,758,960	1.9263	38.00	37.60	38.00	37.80	39.40	1,213,700	38.526	0.53%
2018-02-22	0	1.890	1.890	1.900	1.830	1.900	10,700,000	19,889,960	1.8589	37.80	37.80	38.00	36.60	38.00	535,000	37.177	1.61%
2018-02-21	0	1.860	1.840	1.860	1.820	1.870	9,780,000	18,086,680	1.8494	37.20	36.80	37.20	36.40	37.40	489,000	36.987	1.09%
2018-02-20	0	1.840	1.820	1.840	1.800	1.890	13,736,500	25,258,555	1.8388	36.80	36.40	36.80	36.00	37.80	686,825	36.776	-1.08%
2018-02-15	0	1.860	1.850	1.870	1.810	1.880	17,961,000	33,275,580	1.8527	37.20	37.00	37.40	36.20	37.60	898,050	37.053	2.76%
2018-02-14	0	1.810	1.800	1.810	1.670	1.820	35,048,000	62,161,880	1.7736	36.20	36.00	36.20	33.40	36.40	1,752,400	35.472	8.38%
2018-02-13	0	1.670	1.660	1.670	1.640	1.710	11,368,000	19,095,280	1.6797	33.40	33.20	33.40	32.80	34.20	568,400	33.595	2.45%
2018-02-12	0	1.630	1.610	1.630	1.600	1.660	6,388,000	10,382,680	1.6253	32.60	32.20	32.60	32.00	33.20	319,400	32.507	2.52%
2018-02-09	0	1.590	1.600	1.610	1.510	1.610	26,752,000	41,624,280	1.5559	31.80	32.00	32.20	30.20	32.20	1,337,600	31.119	-3.05%
2018-02-08	0	1.640	1.620	1.650	1.620	1.730	24,510,002	41,170,723	1.6798	32.80	32.40	33.00	32.40	34.60	1,225,500	33.595	1.86%
2018-02-07	0	1.610	1.590	1.630	1.590	1.750	27,987,383	46,788,785	1.6718	32.20	31.80	32.60	31.80	35.00	1,399,369	33.436	-2.42%
2018-02-06	0	1.650	1.650	1.660	1.630	1.830	31,936,000	53,693,400	1.6813	33.00	33.00	33.20	32.60	36.60	1,596,800	33.626	-11.29%
2018-02-05	0	1.860	1.850	1.860	1.800	1.890	22,548,000	41,554,840	1.8430	37.20	37.00	37.20	36.00	37.80	1,127,400	36.859	-2.11%
2018-02-02	0	1.900	1.890	1.900	1.870	1.970	36,232,000	68,956,220	1.9032	38.00	37.80	38.00	37.40	39.40	1,811,600	38.064	-3.55%
2018-02-01	0	1.970	1.960	1.970	1.940	2.130	67,112,000	137,243,700	2.0450	39.40	39.20	39.40	38.80	42.60	3,355,600	40.900	-1.50%
2018-01-31	0	2.000	1.990	2.000	1.920	2.030	54,452,000	107,771,945	1.9792	40.00	39.80	40.00	38.40	40.60	2,722,600	39.584	-0.50%
2018-01-30	0	2.010	2.000	2.010	1.820	2.040	103,274,500	202,168,670	1.9576	40.20	40.00	40.20	36.40	40.80	5,163,725	39.152	9.24%
2018-01-29	0	1.840	1.840	1.850	1.700	1.850	35,745,400	63,204,774	1.7682	36.80	36.80	37.00	34.00	37.00	1,787,270	35.364	7.60%
2018-01-26	0	1.710	1.700	1.710	1.660	1.710	23,020,000	38,756,880	1.6836	34.20	34.00	34.20	33.20	34.20	1,151,000	33.672	1.79%
2018-01-25	0	1.680	1.670	1.680	1.640	1.680	11,484,000	19,107,240	1.6638	33.60	33.40	33.60	32.80	33.60	574,200	33.276	-0.59%
2018-01-24	0	1.690	1.680	1.690	1.640	1.690	9,478,000	15,779,440	1.6648	33.80	33.60	33.80	32.80	33.80	473,900	33.297	1.81%
2018-01-23	0	1.660	1.650	1.660	1.640	1.690	7,814,000	12,913,440	1.6526	33.20	33.00	33.20	32.80	33.80	390,700	33.052	-1.19%
2018-01-22	0	1.680	1.670	1.680	1.640	1.700	8,172,000	13,631,760	1.6681	33.60	33.40	33.60	32.80	34.00	408,600	33.362	-0.59%
2018-01-19	0	1.690	1.690	1.700	1.630	1.700	24,380,000	40,760,320	1.6719	33.80	33.80	34.00	32.60	34.00	1,219,000	33.438	2.42%
2018-01-18	0	1.650	1.630	1.650	1.620	1.670	6,569,725	10,771,327	1.6395	33.00	32.60	33.00	32.40	33.40	328,486	32.791	-1.20%
2018-01-17	0	1.670	1.660	1.670	1.630	1.680	6,480,000	10,686,840	1.6492	33.40	33.20	33.40	32.60	33.60	324,000	32.984	1.21%
2018-01-16	0	1.650	1.640	1.650	1.640	1.670	5,333,000	8,831,870	1.6561	33.00	32.80	33.00	32.80	33.40	266,650	33.122	-0.60%
2018-01-15	0	1.660	1.650	1.660	1.640	1.690	7,007,000	11,652,640	1.6630	33.20	33.00	33.20	32.80	33.80	350,350	33.260	0.00%
2018-01-12	0	1.660	1.640	1.660	1.620	1.690	15,701,872	26,047,201	1.6589	33.20	32.80	33.20	32.40	33.80	785,094	33.177	1.22%
2018-01-11	0	1.640	1.640	1.650	1.580	1.650	19,304,002	31,266,851	1.6197	32.80	32.80	33.00	31.60	33.00	965,200	32.394	5.81%
2018-01-10	0	1.550	1.540	1.560	1.530	1.580	9,259,500	14,407,965	1.5560	31.00	30.80	31.20	30.60	31.60	462,975	31.120	0.65%
2018-01-09	0	1.540	1.530	1.540	1.530	1.580	3,217,000	4,966,140	1.5437	30.80	30.60	30.80	30.60	31.60	160,850	30.874	-1.28%
2018-01-08	0	1.560	1.550	1.570	1.550	1.600	4,572,000	7,176,480	1.5697	31.20	31.00	31.40	31.00	32.00	228,600	31.393	0.00%
2018-01-05	0	1.560	1.550	1.560	1.550	1.620	6,626,800	10,492,432	1.5833	31.20	31.00	31.20	31.00	32.40	331,340	31.667	-1.89%
2018-01-04	0	1.590	1.580	1.590	1.580	1.630	3,702,600	5,916,060	1.5978	31.80	31.60	31.80	31.60	32.60	185,130	31.956	-1.24%
2018-01-03	0	1.610	1.600	1.610	1.600	1.640	4,492,000	7,270,640	1.6186	32.20	32.00	32.20	32.00	32.80	224,600	32.372	-1.83%
2018-01-02	0	1.640	1.640	1.650	1.570	1.650	8,832,000	14,248,800	1.6133	32.80	32.80	33.00	31.40	33.00	441,600	32.266	3.14%
2017-12-29	0	1.590	1.570	1.600	1.500	1.600	7,680,000	11,938,080	1.5544	31.80	31.40	32.00	30.00	32.00	384,000	31.089	6.00%
2017-12-28	0	1.500	1.490	1.500	1.480	1.510	11,226,000	16,695,780	1.4872	30.00	29.80	30.00	29.60	30.20	561,300	29.745	0.00%
2017-12-27	0	1.500	1.490	1.500	1.480	1.520	3,576,000	5,345,640	1.4949	30.00	29.80	30.00	29.60	30.40	178,800	29.897	-1.32%
2017-12-22	0	1.520	1.510	1.520	1.500	1.530	2,059,000	3,115,810	1.5133	30.40	30.20	30.40	30.00	30.60	102,950	30.265	0.00%
2017-12-21	0	1.520	1.510	1.520	1.510	1.520	1,356,000	2,054,520	1.5151	30.40	30.20	30.40	30.20	30.40	67,800	30.303	0.00%
2017-12-20	0	1.520	1.510	1.520	1.510	1.540	756,000	1,151,760	1.5235	30.40	30.20	30.40	30.20	30.80	37,800	30.470	-0.65%
2017-12-19	0	1.530	1.520	1.530	1.520	1.550	1,917,000	2,932,650	1.5298	30.60	30.40	30.60	30.40	31.00	95,850	30.596	-1.29%
2017-12-18	0	1.550	1.530	1.550	1.530	1.600	57,022,000	85,770,600	1.5042	31.00	30.60	31.00	30.60	32.00	2,851,100	30.083	-3.13%
2017-12-15	0	1.600	1.590	1.600	1.560	1.610	8,527,500	13,482,585	1.5811	32.00	31.80	32.00	31.20	32.20	426,375	31.621	0.00%
2017-12-14	0	1.600	1.580	1.600	1.520	1.600	11,472,000	17,943,000	1.5641	32.00	31.60	32.00	30.40	32.00	573,600	31.281	3.23%
2017-12-13	0	1.550	1.550	1.560	1.490	1.560	10,992,000	16,786,800	1.5272	31.00	31.00	31.20	29.80	31.20	549,600	30.544	1.31%
2017-12-12	0	1.530	1.520	1.540	1.530	1.560	12,095,699	18,612,745	1.5388	30.60	30.40	30.80	30.60	31.20	604,785	30.776	-1.29%
2017-12-11	0	1.550	1.530	1.540	1.520	1.590	14,318,000	22,149,340	1.5470	31.00	30.60	30.80	30.40	31.80	715,900	30.939	-1.90%
2017-12-08	0	1.580	1.600	1.610	1.520	1.610	15,234,000	24,135,720	1.5843	31.60	32.00	32.20	30.40	32.20	761,700	31.687	1.94%
2017-12-07	0	1.550	1.550	1.560	1.430	1.560	14,112,000	21,114,360	1.4962	31.00	31.00	31.20	28.60	31.20	705,600	29.924	4.03%
2017-12-06	0	1.490	1.460	1.500	1.410	1.510	16,320,200	23,689,494	1.4515	29.80	29.20	30.00	28.20	30.20	816,010	29.031	-1.97%
2017-12-05	0	1.520	1.510	1.520	1.480	1.520	4,746,000	7,112,460	1.4986	30.40	30.20	30.40	29.60	30.40	237,300	29.972	0.00%
2017-12-04	0	1.520	1.510	1.530	1.470	1.550	10,815,000	16,280,640	1.5054	30.40	30.20	30.60	29.40	31.00	540,750	30.108	-1.30%
2017-12-01	0	1.540	1.530	1.540	1.520	1.600	8,903,862	13,847,547	1.5552	30.80	30.60	30.80	30.40	32.00	445,193	31.105	-5.52%
2017-11-30	0	1.630	1.550	1.560	1.510	1.650	44,111,862	69,673,464	1.5795	32.60	31.00	31.20	30.20	33.00	2,205,593	31.589	1.87%
2017-11-29	0	1.600	1.600	1.610	1.600	1.620	7,342,500	11,798,270	1.6068	32.00	32.00	32.20	32.00	32.40	367,125	32.137	-1.23%
2017-11-28	0	1.620	1.610	1.620	1.600	1.670	12,700,325	20,765,577	1.6350	32.40	32.20	32.40	32.00	33.40	635,016	32.701	-1.22%
2017-11-27	0	1.640	1.640	1.650	1.630	1.680	7,416,000	12,245,160	1.6512	32.80	32.80	33.00	32.60	33.60	370,800	33.024	0.61%
2017-11-24	0	1.630	1.630	1.640	1.610	1.660	5,496,000	8,974,440	1.6329	32.60	32.60	32.80	32.20	33.20	274,800	32.658	0.00%
2017-11-23	0	1.630	1.610	1.630	1.600	1.630	3,717,900	6,009,203	1.6163	32.60	32.20	32.60	32.00	32.60	185,895	32.326	1.87%
2017-11-22	0	1.600	1.590	1.600	1.590	1.640	5,394,000	8,634,995	1.6009	32.00	31.80	32.00	31.80	32.80	269,700	32.017	0.00%
2017-11-21	0	1.600	1.600	1.620	1.590	1.650	10,740,000	17,247,720	1.6059	32.00	32.00	32.40	31.80	33.00	537,000	32.119	-1.84%
2017-11-20	0	1.630	1.620	1.630	1.620	1.660	13,130,000	21,463,840	1.6347	32.60	32.40	32.60	32.40	33.20	656,500	32.694	-1.21%
2017-11-17	0	1.650	1.640	1.650	1.630	1.660	5,187,000	8,543,280	1.6471	33.00	32.80	33.00	32.60	33.20	259,350	32.941	1.85%
2017-11-16	0	1.620	1.620	1.630	1.620	1.650	10,016,090	16,339,703	1.6313	32.40	32.40	32.60	32.40	33.00	500,805	32.627	-0.61%
2017-11-15	0	1.630	1.620	1.630	1.620	1.660	12,696,000	20,713,440	1.6315	32.60	32.40	32.60	32.40	33.20	634,800	32.630	-1.21%
2017-11-14	0	1.650	1.650	1.660	1.650	1.720	35,192,000	56,495,320	1.6053	33.00	33.00	33.20	33.00	34.40	1,759,600	32.107	-1.79%
2017-11-13	0	1.680	1.680	1.690	1.660	1.710	8,407,400	14,181,040	1.6867	33.60	33.60	33.80	33.20	34.20	420,370	33.735	-1.75%
2017-11-10	0	1.710	1.690	1.710	1.670	1.740	12,233,600	20,956,382	1.7130	34.20	33.80	34.20	33.40	34.80	611,680	34.260	0.59%
2017-11-09	0	1.700	1.690	1.700	1.630	1.710	14,909,000	24,741,850	1.6595	34.00	33.80	34.00	32.60	34.20	745,450	33.190	2.41%
2017-11-08	0	1.660	1.650	1.660	1.640	1.670	34,354,169	55,483,270	1.6150	33.20	33.00	33.20	32.80	33.40	1,717,708	32.301	-0.60%
2017-11-07	0	1.670	1.660	1.670	1.650	1.680	10,968,000	18,186,480	1.6581	33.40	33.20	33.40	33.00	33.60	548,400	33.163	0.00%
2017-11-06	0	1.670	1.670	1.680	1.670	1.720	18,097,480	30,508,421	1.6858	33.40	33.40	33.60	33.40	34.40	904,874	33.716	-2.91%
2017-11-03	0	1.720	1.710	1.720	1.700	1.740	5,964,000	10,216,200	1.7130	34.40	34.20	34.40	34.00	34.80	298,200	34.260	0.58%
2017-11-02	0	1.710	1.710	1.730	1.640	1.760	27,424,500	46,641,135	1.7007	34.20	34.20	34.60	32.80	35.20	1,371,225	34.014	1.18%
2017-11-01	0	1.690	1.690	1.700	1.690	1.760	28,296,000	48,499,920	1.7140	33.80	33.80	34.00	33.80	35.20	1,414,800	34.280	-3.43%
2017-10-31	0	1.750	1.740	1.760	1.710	1.770	26,922,450	46,794,994	1.7381	35.00	34.80	35.20	34.20	35.40	1,346,123	34.763	-0.57%
2017-10-30	0	1.760	1.750	1.770	1.720	1.850	42,559,206	75,976,115	1.7852	35.20	35.00	35.40	34.40	37.00	2,127,960	35.704	1.15%
2017-10-27	0	1.740	1.730	1.740	1.680	1.750	12,912,000	22,194,720	1.7189	34.80	34.60	34.80	33.60	35.00	645,600	34.378	2.35%
2017-10-26	0	1.700	1.690	1.700	1.670	1.720	7,414,000	12,546,650	1.6923	34.00	33.80	34.00	33.40	34.40	370,700	33.846	1.80%
2017-10-25	0	1.670	1.670	1.680	1.660	1.790	17,226,000	29,501,280	1.7126	33.40	33.40	33.60	33.20	35.80	861,300	34.252	-4.02%
2017-10-24	0	1.740	1.730	1.740	1.620	1.740	143,505,000	224,912,340	1.5673	34.80	34.60	34.80	32.40	34.80	7,175,250	31.346	4.82%
2017-10-23	0	1.660	1.650	1.660	1.600	1.670	6,510,000	10,654,560	1.6366	33.20	33.00	33.20	32.00	33.40	325,500	32.733	3.11%
2017-10-20	0	1.610	1.600	1.610	1.570	1.620	7,273,400	11,617,888	1.5973	32.20	32.00	32.20	31.40	32.40	363,670	31.946	0.00%
2017-10-19	0	1.610	1.600	1.610	1.600	1.640	9,924,000	16,062,120	1.6185	32.20	32.00	32.20	32.00	32.80	496,200	32.370	-1.83%
2017-10-18	0	1.640	1.630	1.640	1.630	1.680	6,872,200	11,369,962	1.6545	32.80	32.60	32.80	32.60	33.60	343,610	33.090	-2.38%
2017-10-17	0	1.680	1.670	1.680	1.650	1.680	6,496,000	10,781,920	1.6598	33.60	33.40	33.60	33.00	33.60	324,800	33.196	0.00%
2017-10-16	0	1.680	1.660	1.680	1.660	1.720	10,463,000	17,578,320	1.6800	33.60	33.20	33.60	33.20	34.40	523,150	33.601	-1.18%
2017-10-13	0	1.700	1.700	1.720	1.680	1.780	14,859,300	25,581,826	1.7216	34.00	34.00	34.40	33.60	35.60	742,965	34.432	-3.41%
2017-10-12	0	1.760	1.750	1.760	1.690	1.770	18,771,000	32,624,070	1.7380	35.20	35.00	35.20	33.80	35.40	938,550	34.760	4.14%
2017-10-11	0	1.690	1.670	1.680	1.660	1.690	12,771,000	21,395,340	1.6753	33.80	33.40	33.60	33.20	33.80	638,550	33.506	1.81%
2017-10-10	0	1.660	1.650	1.670	1.660	1.750	20,576,000	34,923,480	1.6973	33.20	33.00	33.40	33.20	35.00	1,028,800	33.946	1.84%
2017-10-09	0	1.630	1.600	1.630	1.600	1.640	6,182,000	9,985,234	1.6152	32.60	32.00	32.60	32.00	32.80	309,100	32.304	0.00%
2017-10-06	0	1.630	1.600	1.630	1.600	1.640	11,229,000	18,188,400	1.6198	32.60	32.00	32.60	32.00	32.80	561,450	32.395	0.62%
2017-10-04	0	1.620	1.600	1.620	1.600	1.660	11,808,000	19,170,480	1.6235	32.40	32.00	32.40	32.00	33.20	590,400	32.470	0.62%
2017-10-03	0	1.610	1.600	1.610	1.570	1.690	20,164,000	32,780,520	1.6257	32.20	32.00	32.20	31.40	33.80	1,008,200	32.514	-3.59%
2017-09-29	0	1.670	1.650	1.670	1.590	1.680	15,374,000	25,225,580	1.6408	33.40	33.00	33.40	31.80	33.60	768,700	32.816	1.83%
2017-09-28	0	1.640	1.630	1.640	1.630	1.840	43,830,000	75,903,180	1.7318	32.80	32.60	32.80	32.60	36.80	2,191,500	34.635	-11.35%
2017-09-27	0	1.850	1.840	1.850	1.810	1.870	30,825,123	56,963,192	1.8479	37.00	36.80	37.00	36.20	37.40	1,541,256	36.959	1.65%
2017-09-26	0	1.820	1.800	1.820	1.740	1.830	33,511,900	60,285,920	1.7989	36.40	36.00	36.40	34.80	36.60	1,675,595	35.979	2.25%
2017-09-25	0	1.780	1.770	1.780	1.690	1.850	51,304,000	90,891,640	1.7716	35.60	35.40	35.60	33.80	37.00	2,565,200	35.433	4.09%
2017-09-22	0	1.710	1.700	1.710	1.620	1.720	24,775,000	41,678,750	1.6823	34.20	34.00	34.20	32.40	34.40	1,238,750	33.646	3.64%
2017-09-21	0	1.650	1.650	1.660	1.620	1.660	12,887,000	21,116,880	1.6386	33.00	33.00	33.20	32.40	33.20	644,350	32.772	1.23%
2017-09-20	0	1.630	1.620	1.630	1.590	1.660	21,042,000	34,376,400	1.6337	32.60	32.40	32.60	31.80	33.20	1,052,100	32.674	1.24%
2017-09-19	0	1.610	1.610	1.620	1.550	1.660	31,308,000	50,320,740	1.6073	32.20	32.20	32.40	31.00	33.20	1,565,400	32.146	3.21%
2017-09-18	0	1.560	1.550	1.560	1.550	1.620	15,147,000	23,776,680	1.5697	31.20	31.00	31.20	31.00	32.40	757,350	31.395	-2.50%
2017-09-15	0	1.600	1.590	1.610	1.550	1.610	16,497,000	26,013,090	1.5768	32.00	31.80	32.20	31.00	32.20	824,850	31.537	0.63%
2017-09-14	0	1.590	1.590	1.600	1.550	1.630	20,880,000	32,974,440	1.5792	31.80	31.80	32.00	31.00	32.60	1,044,000	31.585	-0.62%
2017-09-13	0	1.600	1.590	1.600	1.540	1.610	25,722,000	40,680,540	1.5815	32.00	31.80	32.00	30.80	32.20	1,286,100	31.631	1.27%
2017-09-12	0	1.580	1.570	1.580	1.510	1.780	118,876,436	194,381,781	1.6352	31.60	31.40	31.60	30.20	35.60	5,943,822	32.703	-10.73%
2017-09-11	0	1.770	1.760	1.770	1.650	1.800	121,682,000	210,373,020	1.7289	35.40	35.20	35.40	33.00	36.00	6,084,100	34.578	7.93%
2017-09-08	0	1.640	1.630	1.640	1.510	1.650	74,392,000	119,399,680	1.6050	32.80	32.60	32.80	30.20	33.00	3,719,600	32.100	8.61%
2017-09-07	0	1.510	1.500	1.510	1.480	1.580	23,783,000	35,899,050	1.5094	30.20	30.00	30.20	29.60	31.60	1,189,150	30.189	-2.58%
2017-09-06	0	1.550	1.540	1.550	1.520	1.590	14,223,000	21,964,140	1.5443	31.00	30.80	31.00	30.40	31.80	711,150	30.885	0.00%
2017-09-05	0	1.550	1.540	1.550	1.380	1.550	23,290,540	34,387,067	1.4764	31.00	30.80	31.00	27.60	31.00	1,164,527	29.529	9.93%
2017-09-04	0	1.410	1.400	1.410	1.340	1.420	14,517,000	20,049,780	1.3811	28.20	28.00	28.20	26.80	28.40	725,850	27.622	-0.70%
2017-09-01	0	1.420	1.400	1.410	1.350	1.430	12,265,000	17,088,020	1.3932	28.40	28.00	28.20	27.00	28.60	613,250	27.865	-0.70%
2017-08-31	0	1.430	1.420	1.430	1.370	1.450	14,766,000	21,117,570	1.4301	28.60	28.40	28.60	27.40	29.00	738,300	28.603	4.38%
2017-08-30	0	1.370	1.360	1.370	1.340	1.380	8,680,500	11,822,670	1.3620	27.40	27.20	27.40	26.80	27.60	434,025	27.240	2.24%
2017-08-29	0	1.340	1.340	1.350	1.300	1.380	6,856,000	9,078,400	1.3242	26.80	26.80	27.00	26.00	27.60	342,800	26.483	-1.47%
2017-08-28	0	1.360	1.350	1.370	1.340	1.400	4,700,270	6,411,996	1.3642	27.20	27.00	27.40	26.80	28.00	235,014	27.284	-2.86%
2017-08-25	0	1.400	1.380	1.400	1.360	1.400	4,659,436	6,415,993	1.3770	28.00	27.60	28.00	27.20	28.00	232,972	27.540	1.45%
2017-08-24	0	1.380	1.370	1.380	1.360	1.460	6,276,000	8,852,520	1.4105	27.60	27.40	27.60	27.20	29.20	313,800	28.211	-4.17%
2017-08-22	0	1.440	1.420	1.440	1.420	1.460	9,831,000	14,193,240	1.4437	28.80	28.40	28.80	28.40	29.20	491,550	28.874	1.41%
2017-08-21	0	1.420	1.420	1.430	1.350	1.450	12,001,000	17,004,200	1.4169	28.40	28.40	28.60	27.00	29.00	600,050	28.338	5.19%
2017-08-18	0	1.350	1.340	1.350	1.320	1.380	7,132,000	9,657,400	1.3541	27.00	26.80	27.00	26.40	27.60	356,600	27.082	0.75%
2017-08-17	0	1.340	1.330	1.350	1.310	1.400	11,415,000	15,309,300	1.3412	26.80	26.60	27.00	26.20	28.00	570,750	26.823	-0.74%
2017-08-16	0	1.350	1.330	1.350	1.290	1.440	16,948,300	22,909,610	1.3517	27.00	26.60	27.00	25.80	28.80	847,415	27.035	-5.59%
2017-08-15	0	1.430	1.410	1.430	1.390	1.510	16,018,000	22,888,080	1.4289	28.60	28.20	28.60	27.80	30.20	800,900	28.578	-4.03%
2017-08-14	0	1.490	1.480	1.490	1.450	1.550	15,460,000	22,957,515	1.4850	29.80	29.60	29.80	29.00	31.00	773,000	29.699	-1.32%
2017-08-11	0	1.510	1.500	1.510	1.500	1.580	16,485,000	25,411,500	1.5415	30.20	30.00	30.20	30.00	31.60	824,250	30.830	-5.63%
2017-08-10	0	1.600	1.580	1.600	1.490	1.600	19,230,772	29,658,215	1.5422	32.00	31.60	32.00	29.80	32.00	961,539	30.845	1.91%
2017-08-09	0	1.570	1.560	1.570	1.520	1.590	11,754,002	18,188,103	1.5474	31.40	31.20	31.40	30.40	31.80	587,700	30.948	-1.87%
2017-08-08	0	1.600	1.580	1.590	1.530	1.610	15,959,577	25,194,120	1.5786	32.00	31.60	31.80	30.60	32.20	797,979	31.572	3.90%
2017-08-07	0	1.540	1.530	1.540	1.490	1.560	15,422,536	23,449,453	1.5205	30.80	30.60	30.80	29.80	31.20	771,127	30.409	-1.28%
2017-08-04	0	1.560	1.540	1.560	1.450	1.560	24,755,872	37,726,511	1.5239	31.20	30.80	31.20	29.00	31.20	1,237,794	30.479	6.85%
2017-08-03	0	1.460	1.450	1.460	1.390	1.490	17,245,600	24,886,922	1.4431	29.20	29.00	29.20	27.80	29.80	862,280	28.862	4.29%
2017-08-02	0	1.400	1.390	1.400	1.350	1.410	13,714,000	19,014,171	1.3865	28.00	27.80	28.00	27.00	28.20	685,700	27.730	-0.71%
2017-08-01	0	1.410	1.400	1.410	1.390	1.450	14,079,000	19,995,300	1.4202	28.20	28.00	28.20	27.80	29.00	703,950	28.404	-2.76%
2017-07-31	0	1.450	1.440	1.450	1.350	1.450	38,826,579	54,470,074	1.4029	29.00	28.80	29.00	27.00	29.00	1,941,329	28.058	5.84%
2017-07-28	0	1.370	1.360	1.370	1.240	1.370	55,974,000	63,331,500	1.1314	27.40	27.20	27.40	24.80	27.40	2,798,700	22.629	10.48%
2017-07-27	0	1.240	1.240	1.250	1.230	1.380	53,559,000	70,799,200	1.3219	24.80	24.80	25.00	24.60	27.60	2,677,950	26.438	-3.12%
2017-07-26	0	1.280	1.260	1.280	1.150	1.280	50,539,800	59,805,611	1.1833	25.60	25.20	25.60	23.00	25.60	2,526,990	23.667	6.67%
2017-07-25	0	1.200	1.190	1.200	1.130	1.200	33,414,000	38,576,820	1.1545	24.00	23.80	24.00	22.60	24.00	1,670,700	23.090	3.45%
2017-07-24	0	1.160	1.150	1.170	1.090	1.170	15,768,000	18,038,640	1.1440	23.20	23.00	23.40	21.80	23.40	788,400	22.880	3.57%
2017-07-21	0	1.120	1.110	1.120	1.030	1.130	32,627,600	34,783,764	1.0661	22.40	22.20	22.40	20.60	22.60	1,631,380	21.322	5.66%
2017-07-20	0	1.060	1.050	1.060	1.020	1.060	30,396,000	31,801,200	1.0462	21.20	21.00	21.20	20.40	21.20	1,519,800	20.925	0.95%
2017-07-19	0	1.050	1.030	1.050	1.020	1.090	6,745,500	6,993,345	1.0367	21.00	20.60	21.00	20.40	21.80	337,275	20.735	-3.67%
2017-07-18	0	1.090	1.070	1.090	1.060	1.100	7,740,000	8,277,720	1.0695	21.80	21.40	21.80	21.20	22.00	387,000	21.389	-0.91%
2017-07-17	0	1.100	1.090	1.100	1.080	1.130	10,416,110	11,447,272	1.0990	22.00	21.80	22.00	21.60	22.60	520,806	21.980	0.00%
2017-07-14	0	1.100	1.090	1.100	1.010	1.110	17,804,000	19,126,840	1.0743	22.00	21.80	22.00	20.20	22.20	890,200	21.486	7.84%
2017-07-13	0	1.020	1.010	1.020	1.010	1.080	12,758,000	13,139,480	1.0299	20.40	20.20	20.40	20.20	21.60	637,900	20.598	-5.56%
2017-07-12	0	1.080	1.060	1.090	1.030	1.120	16,177,000	17,343,160	1.0721	21.60	21.20	21.80	20.60	22.40	808,850	21.442	-3.57%
2017-07-11	0	1.120	1.110	1.130	1.110	1.180	12,709,500	14,469,780	1.1385	22.40	22.20	22.60	22.20	23.60	635,475	22.770	-5.88%
2017-07-10	0	1.190	1.170	1.190	1.100	1.230	37,517,500	43,139,455	1.1498	23.80	23.40	23.80	22.00	24.60	1,875,875	22.997	16.67%
2017-07-07	1	-	-	-	-	-	0	0	-	20.40	-	-	-	-	0	-	0.00%
2017-07-06	0	1.020	1.010	1.020	0.940	1.020	9,738,000	9,589,960	0.9848	20.40	20.20	20.40	18.80	20.40	486,900	19.696	8.51%
2017-07-05	0	0.940	0.950	0.960	0.910	0.960	4,225,000	4,001,840	0.9472	18.80	19.00	19.20	18.20	19.20	211,250	18.944	0.00%
2017-07-04	0	0.940	0.930	0.940	0.890	0.950	15,444,000	14,091,540	0.9124	18.80	18.60	18.80	17.80	19.00	772,200	18.249	3.30%
2017-07-03	0	0.910	0.890	0.910	0.880	0.910	13,188,000	11,860,200	0.8993	18.20	17.80	18.20	17.60	18.20	659,400	17.986	0.00%
2017-06-30	0	0.910	0.900	0.910	0.870	0.910	11,726,770	10,423,782	0.8889	18.20	18.00	18.20	17.40	18.20	586,339	17.778	1.11%
2017-06-29	0	0.900	0.880	0.900	0.880	0.900	5,646,000	4,988,340	0.8835	18.00	17.60	18.00	17.60	18.00	282,300	17.670	0.00%
2017-06-28	0	0.900	0.880	0.900	0.870	0.900	7,986,000	7,035,885	0.8810	18.00	17.60	18.00	17.40	18.00	399,300	17.621	0.00%
2017-06-27	0	0.900	0.880	0.900	0.860	0.900	11,216,000	9,837,080	0.8771	18.00	17.60	18.00	17.20	18.00	560,800	17.541	1.12%
2017-06-26	0	0.890	0.870	0.890	0.850	0.890	7,988,500	6,958,420	0.8711	17.80	17.40	17.80	17.00	17.80	399,425	17.421	2.30%
2017-06-23	0	0.870	0.860	0.870	0.830	0.870	6,084,000	5,193,840	0.8537	17.40	17.20	17.40	16.60	17.40	304,200	17.074	2.35%
2017-06-22	0	0.850	0.840	0.850	0.800	0.870	7,413,100	6,203,712	0.8369	17.00	16.80	17.00	16.00	17.40	370,655	16.737	4.94%
2017-06-21	0	0.810	0.790	0.810	0.790	0.810	2,426,123	1,947,202	0.8026	16.20	15.80	16.20	15.80	16.20	121,306	16.052	1.25%
2017-06-20	0	0.800	0.780	0.800	0.790	0.810	1,260,000	997,200	0.7914	16.00	15.60	16.00	15.80	16.20	63,000	15.829	0.00%
2017-06-19	0	0.800	0.790	0.800	0.750	0.800	2,838,000	2,188,620	0.7712	16.00	15.80	16.00	15.00	16.00	141,900	15.424	3.90%
2017-06-16	0	0.770	0.770	0.780	0.770	0.800	1,668,000	1,302,240	0.7807	15.40	15.40	15.60	15.40	16.00	83,400	15.614	-3.75%
2017-06-15	0	0.800	0.790	0.800	0.790	0.810	804,000	637,560	0.7930	16.00	15.80	16.00	15.80	16.20	40,200	15.860	0.00%
2017-06-14	0	0.800	0.780	0.800	0.780	0.830	2,415,000	1,915,860	0.7933	16.00	15.60	16.00	15.60	16.60	120,750	15.866	-2.44%
2017-06-13	0	0.820	0.800	0.820	0.790	0.820	900,000	724,320	0.8048	16.40	16.00	16.40	15.80	16.40	45,000	16.096	2.50%
2017-06-12	0	0.800	0.790	0.800	0.780	0.810	2,197,000	1,746,520	0.7950	16.00	15.80	16.00	15.60	16.20	109,850	15.899	0.00%
2017-06-09	0	0.800	0.790	0.800	0.790	0.800	1,176,000	933,840	0.7941	16.00	15.80	16.00	15.80	16.00	58,800	15.882	0.00%
2017-06-08	0	0.800	0.790	0.800	0.790	0.810	600,000	474,960	0.7916	16.00	15.80	16.00	15.80	16.20	30,000	15.832	-1.23%
2017-06-07	0	0.810	0.790	0.810	0.780	0.820	2,940,000	2,324,520	0.7907	16.20	15.80	16.20	15.60	16.40	147,000	15.813	1.25%
2017-06-06	0	0.800	0.790	0.800	0.790	0.820	4,226,000	3,379,400	0.7997	16.00	15.80	16.00	15.80	16.40	211,300	15.993	0.00%
2017-06-05	0	0.800	0.780	0.800	0.790	0.800	2,057,917	1,626,176	0.7902	16.00	15.60	16.00	15.80	16.00	102,896	15.804	1.27%
2017-06-02	0	0.790	0.780	0.790	0.770	0.810	349,062	275,716	0.7899	15.80	15.60	15.80	15.40	16.20	17,453	15.798	-1.25%
2017-06-01	0	0.800	0.770	0.800	0.760	0.800	18,497,000	14,170,350	0.7661	16.00	15.40	16.00	15.20	16.00	924,850	15.322	2.56%
2017-05-31	0	0.780	0.760	0.780	0.760	0.810	20,168,000	15,661,260	0.7765	15.60	15.20	15.60	15.20	16.20	1,008,400	15.531	-2.50%
2017-05-29	0	0.800	0.790	0.800	0.790	0.820	9,057,000	7,246,200	0.8001	16.00	15.80	16.00	15.80	16.40	452,850	16.001	1.27%
2017-05-26	0	0.790	0.790	0.800	0.790	0.820	336,000	267,840	0.7971	15.80	15.80	16.00	15.80	16.40	16,800	15.943	-1.25%
2017-05-25	0	0.800	0.780	0.800	0.770	0.800	1,557,000	1,221,010	0.7842	16.00	15.60	16.00	15.40	16.00	77,850	15.684	0.00%
2017-05-24	0	0.800	0.790	0.800	0.790	0.800	1,206,000	960,060	0.7961	16.00	15.80	16.00	15.80	16.00	60,300	15.921	-1.23%
2017-05-23	0	0.810	0.800	0.820	0.800	0.830	1,860,000	1,495,680	0.8041	16.20	16.00	16.40	16.00	16.60	93,000	16.083	0.00%
2017-05-22	0	0.810	0.790	0.810	0.790	0.820	1,584,000	1,268,280	0.8007	16.20	15.80	16.20	15.80	16.40	79,200	16.014	1.25%
2017-05-19	0	0.800	0.790	0.800	0.790	0.800	1,008,000	803,160	0.7968	16.00	15.80	16.00	15.80	16.00	50,400	15.936	0.00%
2017-05-18	0	0.800	0.780	0.800	0.770	0.800	2,532,000	1,978,680	0.7815	16.00	15.60	16.00	15.40	16.00	126,600	15.629	0.00%
2017-05-17	0	0.800	0.780	0.800	0.780	0.810	2,195,000	1,736,850	0.7913	16.00	15.60	16.00	15.60	16.20	109,750	15.826	-2.44%
2017-05-16	0	0.820	0.800	0.820	0.800	0.830	900,000	731,520	0.8128	16.40	16.00	16.40	16.00	16.60	45,000	16.256	1.23%
2017-05-15	0	0.810	0.790	0.800	0.780	0.810	998,600	788,190	0.7893	16.20	15.80	16.00	15.60	16.20	49,930	15.786	1.25%
2017-05-12	0	0.800	0.790	0.800	0.780	0.810	1,764,433	1,392,204	0.7890	16.00	15.80	16.00	15.60	16.20	88,222	15.781	-1.23%
2017-05-11	0	0.810	0.790	0.810	0.790	0.820	1,675,500	1,334,580	0.7965	16.20	15.80	16.20	15.80	16.40	83,775	15.931	1.25%
2017-05-10	0	0.800	0.790	0.800	0.790	0.830	458,000	367,380	0.8021	16.00	15.80	16.00	15.80	16.60	22,900	16.043	-1.23%
2017-05-09	0	0.810	0.790	0.810	0.790	0.820	2,345,044	1,887,593	0.8049	16.20	15.80	16.20	15.80	16.40	117,252	16.099	0.00%
2017-05-08	0	0.810	0.790	0.810	0.790	0.830	1,236,000	987,570	0.7990	16.20	15.80	16.20	15.80	16.60	61,800	15.980	1.25%
2017-05-05	0	0.800	0.790	0.800	0.790	0.840	12,245,500	9,806,695	0.8008	16.00	15.80	16.00	15.80	16.80	612,275	16.017	-4.76%
2017-05-04	0	0.840	0.810	0.840	0.810	0.840	804,000	662,040	0.8234	16.80	16.20	16.80	16.20	16.80	40,200	16.469	1.20%
2017-05-02	0	0.830	0.810	0.830	0.820	0.850	409,000	337,970	0.8263	16.60	16.20	16.60	16.40	17.00	20,450	16.527	-1.19%
2017-04-28	0	0.840	0.810	0.840	0.810	0.840	1,344,000	1,107,480	0.8240	16.80	16.20	16.80	16.20	16.80	67,200	16.480	2.44%
2017-04-27	0	0.820	0.800	0.830	0.800	0.830	846,000	691,140	0.8170	16.40	16.00	16.60	16.00	16.60	42,300	16.339	1.23%
2017-04-26	0	0.810	0.790	0.810	0.790	0.830	1,032,000	827,520	0.8019	16.20	15.80	16.20	15.80	16.60	51,600	16.037	2.53%
2017-04-25	0	0.790	0.790	0.820	0.790	0.820	2,088,000	1,683,120	0.8061	15.80	15.80	16.40	15.80	16.40	104,400	16.122	0.00%
2017-04-24	0	0.790	0.770	0.790	0.780	0.840	6,864,200	5,531,072	0.8058	15.80	15.40	15.80	15.60	16.80	343,210	16.116	-4.82%
2017-04-21	0	0.830	0.810	0.830	0.800	0.840	2,304,000	1,875,360	0.8140	16.60	16.20	16.60	16.00	16.80	115,200	16.279	0.00%
2017-04-20	0	0.830	0.810	0.830	0.800	0.840	4,479,000	3,619,590	0.8081	16.60	16.20	16.60	16.00	16.80	223,950	16.162	1.22%
2017-04-19	0	0.820	0.800	0.820	0.790	0.830	1,868,500	1,507,735	0.8069	16.40	16.00	16.40	15.80	16.60	93,425	16.138	2.50%
2017-04-18	0	0.800	0.770	0.800	0.750	0.810	4,008,000	3,103,920	0.7744	16.00	15.40	16.00	15.00	16.20	200,400	15.489	0.00%
2017-04-13	0	0.800	0.790	0.800	0.780	0.850	3,828,000	3,091,560	0.8076	16.00	15.80	16.00	15.60	17.00	191,400	16.152	-4.76%
2017-04-12	0	0.840	0.820	0.840	0.820	0.840	4,210,500	3,476,280	0.8256	16.80	16.40	16.80	16.40	16.80	210,525	16.512	2.44%
2017-04-11	0	0.820	0.810	0.830	0.810	0.850	10,045,000	8,402,320	0.8365	16.40	16.20	16.60	16.20	17.00	502,250	16.729	-3.53%
2017-04-10	0	0.850	0.830	0.850	0.800	0.860	4,337,000	3,588,690	0.8275	17.00	16.60	17.00	16.00	17.20	216,850	16.549	0.00%
2017-04-07	0	0.850	0.840	0.850	0.820	0.880	4,488,000	3,808,440	0.8486	17.00	16.80	17.00	16.40	17.60	224,400	16.972	1.19%
2017-04-06	0	0.840	0.810	0.840	0.790	0.930	19,866,100	17,445,872	0.8782	16.80	16.20	16.80	15.80	18.60	993,305	17.563	-3.45%
2017-04-05	0	0.870	0.850	0.870	0.850	0.870	1,987,546	1,700,467	0.8556	17.40	17.00	17.40	17.00	17.40	99,377	17.111	-1.14%
2017-04-03	0	0.880	0.850	0.880	0.830	0.880	4,263,000	3,625,830	0.8505	17.60	17.00	17.60	16.60	17.60	213,150	17.011	4.76%
2017-03-31	0	0.840	0.830	0.840	0.820	0.850	4,217,000	3,525,845	0.8361	16.80	16.60	16.80	16.40	17.00	210,850	16.722	-1.18%
2017-03-30	0	0.850	0.840	0.850	0.790	0.860	12,948,000	10,688,070	0.8255	17.00	16.80	17.00	15.80	17.20	647,400	16.509	7.59%
2017-03-29	0	0.790	0.770	0.790	0.760	0.790	2,200,500	1,707,840	0.7761	15.80	15.40	15.80	15.20	15.80	110,025	15.522	0.00%
2017-03-28	0	0.790	0.780	0.790	0.780	0.810	2,949,000	2,319,300	0.7865	15.80	15.60	15.80	15.60	16.20	147,450	15.729	0.00%
2017-03-27	0	0.790	0.770	0.790	0.740	0.790	6,960,000	5,301,840	0.7618	15.80	15.40	15.80	14.80	15.80	348,000	15.235	6.76%
2017-03-24	0	0.740	0.730	0.740	0.720	0.770	6,212,310	4,555,543	0.7333	14.80	14.60	14.80	14.40	15.40	310,616	14.666	0.00%
2017-03-23	0	0.740	0.740	0.750	0.740	0.810	7,128,000	5,447,520	0.7642	14.80	14.80	15.00	14.80	16.20	356,400	15.285	-5.13%
2017-03-22	0	0.780	0.770	0.780	0.740	0.790	6,070,000	4,591,320	0.7564	15.60	15.40	15.60	14.80	15.80	303,500	15.128	1.30%
2017-03-21	0	0.770	0.750	0.770	0.760	0.800	2,876,000	2,228,300	0.7748	15.40	15.00	15.40	15.20	16.00	143,800	15.496	-2.53%
2017-03-20	0	0.790	0.770	0.790	0.760	0.800	8,066,000	6,266,420	0.7769	15.80	15.40	15.80	15.20	16.00	403,300	15.538	-1.25%
2017-03-17	0	0.800	0.760	0.800	0.690	0.800	9,792,000	7,022,040	0.7171	16.00	15.20	16.00	13.80	16.00	489,600	14.342	17.65%
2017-03-16	0	0.680	0.670	0.690	0.660	0.710	3,519,000	2,425,500	0.6893	13.60	13.40	13.80	13.20	14.20	175,950	13.785	-1.45%
2017-03-15	0	0.690	0.670	0.690	0.670	0.710	5,117,000	3,541,300	0.6921	13.80	13.40	13.80	13.40	14.20	255,850	13.841	-1.43%
2017-03-14	0	0.700	0.690	0.710	0.680	0.740	35,532,000	24,895,680	0.7007	14.00	13.80	14.20	13.60	14.80	1,776,600	14.013	0.00%
2017-03-13	0	0.700	0.680	0.700	0.690	0.800	25,932,000	18,541,920	0.7150	14.00	13.60	14.00	13.80	16.00	1,296,600	14.300	-10.26%
2017-03-10	0	0.780	0.770	0.780	0.750	0.830	9,305,036	7,260,706	0.7803	15.60	15.40	15.60	15.00	16.60	465,252	15.606	-3.70%
2017-03-09	0	0.810	0.800	0.810	0.780	0.820	4,060,500	3,263,595	0.8037	16.20	16.00	16.20	15.60	16.40	203,025	16.075	0.00%
2017-03-08	0	0.810	0.790	0.810	0.790	0.820	2,049,000	1,649,400	0.8050	16.20	15.80	16.20	15.80	16.40	102,450	16.100	-1.22%
2017-03-07	0	0.820	0.810	0.820	0.790	0.820	1,455,000	1,165,320	0.8009	16.40	16.20	16.40	15.80	16.40	72,750	16.018	2.50%
2017-03-06	0	0.800	0.790	0.800	0.800	0.830	613,000	495,650	0.8086	16.00	15.80	16.00	16.00	16.60	30,650	16.171	0.00%
2017-03-03	0	0.800	0.790	0.800	0.790	0.820	2,524,500	2,034,180	0.8058	16.00	15.80	16.00	15.80	16.40	126,225	16.116	-2.44%
2017-03-02	0	0.820	0.800	0.820	0.780	0.840	3,426,000	2,744,220	0.8010	16.40	16.00	16.40	15.60	16.80	171,300	16.020	5.13%
2017-03-01	0	0.780	0.770	0.780	0.680	0.810	23,054,000	17,566,810	0.7620	15.60	15.40	15.60	13.60	16.20	1,152,700	15.240	-2.50%
2017-02-28	0	0.800	0.790	0.810	0.800	0.820	3,600,000	2,887,800	0.8022	16.00	15.80	16.20	16.00	16.40	180,000	16.043	-2.44%
2017-02-27	0	0.820	0.800	0.820	0.770	0.830	2,256,108	1,804,159	0.7997	16.40	16.00	16.40	15.40	16.60	112,805	15.994	1.23%
2017-02-24	0	0.810	0.800	0.820	0.810	0.860	1,836,000	1,502,160	0.8182	16.20	16.00	16.40	16.20	17.20	91,800	16.363	-4.71%
2017-02-23	0	0.850	0.830	0.850	0.840	0.860	264,000	222,960	0.8445	17.00	16.60	17.00	16.80	17.20	13,200	16.891	0.00%
2017-02-22	0	0.850	0.840	0.860	0.840	0.880	2,298,000	1,962,780	0.8541	17.00	16.80	17.20	16.80	17.60	114,900	17.083	-4.49%
2017-02-21	0	0.890	0.840	0.890	0.830	0.890	2,694,000	2,270,340	0.8427	17.80	16.80	17.80	16.60	17.80	134,700	16.855	3.49%
2017-02-20	0	0.860	0.830	0.860	0.820	0.860	2,883,000	2,421,630	0.8400	17.20	16.60	17.20	16.40	17.20	144,150	16.799	6.17%
2017-02-17	0	0.810	0.790	0.810	0.800	0.820	1,008,000	808,560	0.8021	16.20	15.80	16.20	16.00	16.40	50,400	16.043	0.00%
2017-02-16	0	0.810	0.790	0.810	0.800	0.830	1,536,000	1,246,080	0.8113	16.20	15.80	16.20	16.00	16.60	76,800	16.225	0.00%
2017-02-15	0	0.810	0.790	0.810	0.790	0.820	1,812,000	1,450,080	0.8003	16.20	15.80	16.20	15.80	16.40	90,600	16.005	0.00%
2017-02-14	0	0.810	0.800	0.810	0.800	0.820	1,911,000	1,541,040	0.8064	16.20	16.00	16.20	16.00	16.40	95,550	16.128	-1.22%
2017-02-13	0	0.820	0.800	0.820	0.800	0.850	1,884,000	1,537,560	0.8161	16.40	16.00	16.40	16.00	17.00	94,200	16.322	0.00%
2017-02-10	0	0.820	0.800	0.820	0.770	0.860	7,992,000	6,356,400	0.7953	16.40	16.00	16.40	15.40	17.20	399,600	15.907	-1.20%
2017-02-09	0	0.830	0.820	0.830	0.810	0.860	2,484,000	2,079,720	0.8372	16.60	16.40	16.60	16.20	17.20	124,200	16.745	0.00%
2017-02-08	0	0.830	0.820	0.830	0.800	0.870	5,748,000	4,752,360	0.8268	16.60	16.40	16.60	16.00	17.40	287,400	16.536	-4.60%
2017-02-07	0	0.870	0.860	0.870	0.850	0.900	6,678,500	5,737,655	0.8591	17.40	17.20	17.40	17.00	18.00	333,925	17.182	-3.33%
2017-02-06	0	0.900	0.890	0.900	0.880	0.920	2,206,500	1,979,670	0.8972	18.00	17.80	18.00	17.60	18.40	110,325	17.944	1.12%
2017-02-03	0	0.890	0.880	0.900	0.880	0.920	1,692,000	1,515,240	0.8955	17.80	17.60	18.00	17.60	18.40	84,600	17.911	-1.11%
2017-02-02	0	0.900	0.880	0.900	0.870	0.900	3,984,000	3,502,200	0.8791	18.00	17.60	18.00	17.40	18.00	199,200	17.581	3.45%
2017-02-01	0	0.870	0.850	0.870	0.850	0.880	2,280,000	1,959,840	0.8596	17.40	17.00	17.40	17.00	17.60	114,000	17.192	-1.14%
2017-01-27	0	0.880	0.860	0.880	0.860	0.880	1,140,000	992,160	0.8703	17.60	17.20	17.60	17.20	17.60	57,000	17.406	2.33%
2017-01-26	0	0.860	0.850	0.860	0.840	0.870	1,448,000	1,238,360	0.8552	17.20	17.00	17.20	16.80	17.40	72,400	17.104	-1.15%
2017-01-25	0	0.870	0.850	0.860	0.810	0.870	3,763,500	3,147,480	0.8363	17.40	17.00	17.20	16.20	17.40	188,175	16.726	6.10%
2017-01-24	0	0.820	0.800	0.820	0.770	0.820	4,335,000	3,446,040	0.7949	16.40	16.00	16.40	15.40	16.40	216,750	15.899	5.13%
2017-01-23	0	0.780	0.760	0.790	0.760	0.790	2,820,000	2,180,160	0.7731	15.60	15.20	15.80	15.20	15.80	141,000	15.462	-1.27%
2017-01-20	0	0.790	0.770	0.790	0.770	0.800	1,572,000	1,223,640	0.7784	15.80	15.40	15.80	15.40	16.00	78,600	15.568	-1.25%
2017-01-19	0	0.800	0.780	0.800	0.790	0.820	2,208,000	1,762,320	0.7982	16.00	15.60	16.00	15.80	16.40	110,400	15.963	-3.61%
2017-01-18	0	0.830	0.820	0.830	0.810	0.850	1,842,000	1,534,310	0.8330	16.60	16.40	16.60	16.20	17.00	92,100	16.659	1.22%
2017-01-17	0	0.820	0.820	0.830	0.800	0.830	1,572,000	1,292,280	0.8221	16.40	16.40	16.60	16.00	16.60	78,600	16.441	1.23%
2017-01-16	0	0.810	0.800	0.810	0.790	0.820	4,335,000	3,467,520	0.7999	16.20	16.00	16.20	15.80	16.40	216,750	15.998	-2.41%
2017-01-13	0	0.830	0.800	0.830	0.760	0.830	9,643,000	7,579,920	0.7861	16.60	16.00	16.60	15.20	16.60	482,150	15.721	9.21%
2017-01-12	0	0.760	0.750	0.760	0.730	0.770	4,119,000	3,080,490	0.7479	15.20	15.00	15.20	14.60	15.40	205,950	14.957	0.00%
2017-01-11	0	0.760	0.740	0.760	0.740	0.780	5,124,000	3,858,720	0.7531	15.20	14.80	15.20	14.80	15.60	256,200	15.061	4.11%
2017-01-10	0	0.730	0.730	0.740	0.730	0.750	3,771,000	2,788,380	0.7394	14.60	14.60	14.80	14.60	15.00	188,550	14.789	-1.35%
2017-01-09	0	0.740	0.720	0.740	0.720	0.760	4,692,000	3,423,960	0.7297	14.80	14.40	14.80	14.40	15.20	234,600	14.595	-1.33%
2017-01-06	0	0.750	0.730	0.770	0.730	0.780	1,045,000	778,160	0.7447	15.00	14.60	15.40	14.60	15.60	52,250	14.893	2.74%
2017-01-05	0	0.730	0.720	0.730	0.720	0.750	3,249,000	2,376,280	0.7314	14.60	14.40	14.60	14.40	15.00	162,450	14.628	0.00%
2017-01-04	0	0.730	0.720	0.730	0.730	0.740	1,164,800	850,640	0.7303	14.60	14.40	14.60	14.60	14.80	58,240	14.606	-1.35%
2017-01-03	0	0.740	0.730	0.740	0.730	0.750	1,230,000	907,740	0.7380	14.80	14.60	14.80	14.60	15.00	61,500	14.760	0.00%
2016-12-30	0	0.740	0.720	0.740	0.720	0.760	8,208,000	6,003,480	0.7314	14.80	14.40	14.80	14.40	15.20	410,400	14.628	1.37%
2016-12-29	0	0.730	0.720	0.730	0.730	0.740	1,362,000	998,580	0.7332	14.60	14.40	14.60	14.60	14.80	68,100	14.663	-1.35%
2016-12-28	0	0.740	0.730	0.740	0.710	0.740	4,440,000	3,199,680	0.7206	14.80	14.60	14.80	14.20	14.80	222,000	14.413	0.00%
2016-12-23	0	0.740	0.720	0.740	0.700	0.750	2,619,000	1,867,350	0.7130	14.80	14.40	14.80	14.00	15.00	130,950	14.260	1.37%
2016-12-22	0	0.730	0.710	0.730	0.720	0.770	1,566,000	1,160,100	0.7408	14.60	14.20	14.60	14.40	15.40	78,300	14.816	0.00%
2016-12-21	0	0.730	0.710	0.730	0.690	0.750	4,759,052	3,411,175	0.7168	14.60	14.20	14.60	13.80	15.00	237,953	14.336	4.29%
2016-12-20	0	0.700	0.680	0.700	0.660	0.700	2,784,000	1,860,240	0.6682	14.00	13.60	14.00	13.20	14.00	139,200	13.364	4.48%
2016-12-19	0	0.670	0.650	0.670	0.660	0.770	4,932,000	3,316,200	0.6724	13.40	13.00	13.40	13.20	15.40	246,600	13.448	0.00%
2016-12-16	0	0.670	0.650	0.660	0.650	0.710	3,540,000	2,385,480	0.6739	13.40	13.00	13.20	13.00	14.20	177,000	13.477	-5.63%
2016-12-15	0	0.710	0.700	0.710	0.690	0.710	1,961,000	1,373,750	0.7005	14.20	14.00	14.20	13.80	14.20	98,050	14.011	0.00%
2016-12-14	0	0.710	0.700	0.720	0.700	0.740	4,735,500	3,402,105	0.7184	14.20	14.00	14.40	14.00	14.80	236,775	14.369	-4.05%
2016-12-13	0	0.740	0.730	0.740	0.730	0.750	2,604,600	1,913,346	0.7346	14.80	14.60	14.80	14.60	15.00	130,230	14.692	-1.33%
2016-12-12	0	0.750	0.730	0.750	0.730	0.780	2,336,000	1,746,680	0.7477	15.00	14.60	15.00	14.60	15.60	116,800	14.954	0.00%
2016-12-09	0	0.750	0.740	0.750	0.730	0.780	2,364,000	1,742,760	0.7372	15.00	14.80	15.00	14.60	15.60	118,200	14.744	1.35%
2016-12-08	0	0.740	0.730	0.740	0.730	0.750	237,000	174,300	0.7354	14.80	14.60	14.80	14.60	15.00	11,850	14.709	0.00%
2016-12-07	0	0.740	0.720	0.740	0.730	0.750	484,000	355,440	0.7344	14.80	14.40	14.80	14.60	15.00	24,200	14.688	-1.33%
2016-12-06	0	0.750	0.730	0.750	0.730	0.750	1,800,105	1,322,113	0.7345	15.00	14.60	15.00	14.60	15.00	90,005	14.689	1.35%
2016-12-05	0	0.740	0.730	0.740	0.730	0.760	1,188,000	880,200	0.7409	14.80	14.60	14.80	14.60	15.20	59,400	14.818	1.37%
2016-12-02	0	0.730	0.730	0.740	0.730	0.760	2,752,000	2,056,040	0.7471	14.60	14.60	14.80	14.60	15.20	137,600	14.942	-2.67%
2016-12-01	0	0.750	0.730	0.750	0.720	0.770	8,235,000	6,157,770	0.7478	15.00	14.60	15.00	14.40	15.40	411,750	14.955	2.74%
2016-11-30	0	0.730	0.730	0.740	0.700	0.760	18,145,500	12,941,010	0.7132	14.60	14.60	14.80	14.00	15.20	907,275	14.264	-1.35%
2016-11-29	0	0.740	0.720	0.740	0.700	0.750	7,303,500	5,266,410	0.7211	14.80	14.40	14.80	14.00	15.00	365,175	14.422	1.37%
2016-11-28	0	0.730	0.720	0.730	0.700	0.750	3,024,000	2,183,040	0.7219	14.60	14.40	14.60	14.00	15.00	151,200	14.438	0.00%
2016-11-25	0	0.730	0.720	0.730	0.720	0.750	2,028,000	1,488,480	0.7340	14.60	14.40	14.60	14.40	15.00	101,400	14.679	-2.67%
2016-11-24	0	0.750	0.730	0.750	0.730	0.760	1,556,000	1,149,080	0.7385	15.00	14.60	15.00	14.60	15.20	77,800	14.770	-1.32%
2016-11-23	0	0.760	0.740	0.760	0.750	0.770	1,508,000	1,142,440	0.7576	15.20	14.80	15.20	15.00	15.40	75,400	15.152	-1.30%
2016-11-22	0	0.770	0.750	0.770	0.760	0.770	612,000	465,840	0.7612	15.40	15.00	15.40	15.20	15.40	30,600	15.224	1.32%
2016-11-21	0	0.760	0.750	0.760	0.750	0.780	1,056,000	804,360	0.7617	15.20	15.00	15.20	15.00	15.60	52,800	15.234	-1.30%
2016-11-18	0	0.770	0.750	0.770	0.750	0.770	1,196,361	911,779	0.7621	15.40	15.00	15.40	15.00	15.40	59,818	15.243	0.00%
2016-11-17	0	0.770	0.750	0.770	0.750	0.780	2,076,000	1,579,080	0.7606	15.40	15.00	15.40	15.00	15.60	103,800	15.213	1.32%
2016-11-16	0	0.760	0.750	0.760	0.740	0.770	900,000	678,600	0.7540	15.20	15.00	15.20	14.80	15.40	45,000	15.080	-2.56%
2016-11-15	0	0.780	0.760	0.780	0.730	0.780	2,418,000	1,812,240	0.7495	15.60	15.20	15.60	14.60	15.60	120,900	14.990	5.41%
2016-11-14	0	0.740	0.730	0.740	0.740	0.760	3,264,000	2,432,160	0.7451	14.80	14.60	14.80	14.80	15.20	163,200	14.903	-5.13%
2016-11-11	0	0.780	0.770	0.780	0.710	0.780	5,922,500	4,382,900	0.7400	15.60	15.40	15.60	14.20	15.60	296,125	14.801	8.33%
2016-11-10	0	0.720	0.710	0.720	0.700	0.730	1,656,000	1,173,960	0.7089	14.40	14.20	14.40	14.00	14.60	82,800	14.178	1.41%
2016-11-09	0	0.710	0.700	0.710	0.680	0.720	3,317,500	2,324,435	0.7007	14.20	14.00	14.20	13.60	14.40	165,875	14.013	1.43%
2016-11-08	0	0.700	0.700	0.710	0.690	0.710	3,312,000	2,313,780	0.6986	14.00	14.00	14.20	13.80	14.20	165,600	13.972	0.00%
2016-11-07	0	0.700	0.690	0.700	0.680	0.720	16,266,000	11,232,660	0.6906	14.00	13.80	14.00	13.60	14.40	813,300	13.811	-4.11%
2016-11-04	0	0.730	0.720	0.730	0.680	0.730	16,869,000	11,717,550	0.6946	14.60	14.40	14.60	13.60	14.60	843,450	13.892	5.80%
2016-11-03	0	0.690	0.670	0.680	0.660	0.700	7,188,000	4,843,320	0.6738	13.80	13.40	13.60	13.20	14.00	359,400	13.476	-1.43%
2016-11-02	0	0.700	0.670	0.700	0.650	0.700	7,356,000	4,932,480	0.6705	14.00	13.40	14.00	13.00	14.00	367,800	13.411	7.69%
2016-11-01	0	0.650	0.640	0.650	0.640	0.680	4,548,000	2,985,120	0.6564	13.00	12.80	13.00	12.80	13.60	227,400	13.127	1.56%
2016-10-31	0	0.640	0.620	0.640	0.620	0.680	20,734,000	13,019,050	0.6279	12.80	12.40	12.80	12.40	13.60	1,036,700	12.558	0.00%
2016-10-28	0	0.640	0.630	0.640	0.630	0.690	6,182,000	4,022,780	0.6507	12.80	12.60	12.80	12.60	13.80	309,100	13.014	-7.25%
2016-10-27	0	0.690	0.680	0.690	0.680	0.700	1,536,000	1,047,600	0.6820	13.80	13.60	13.80	13.60	14.00	76,800	13.641	0.00%
2016-10-26	0	0.690	0.690	0.700	0.680	0.710	1,008,000	701,760	0.6962	13.80	13.80	14.00	13.60	14.20	50,400	13.924	-2.82%
2016-10-25	0	0.710	0.700	0.710	0.700	0.720	2,157,000	1,521,990	0.7056	14.20	14.00	14.20	14.00	14.40	107,850	14.112	0.00%
2016-10-24	0	0.710	0.690	0.710	0.700	0.720	700,500	496,275	0.7085	14.20	13.80	14.20	14.00	14.40	35,025	14.169	0.00%
2016-10-20	0	0.710	0.700	0.710	0.680	0.720	4,658,000	3,243,700	0.6964	14.20	14.00	14.20	13.60	14.40	232,900	13.927	-1.39%
2016-10-19	0	0.720	0.710	0.720	0.710	0.740	5,208,000	3,738,000	0.7177	14.40	14.20	14.40	14.20	14.80	260,400	14.355	0.00%
2016-10-18	0	0.720	0.710	0.720	0.700	0.730	3,588,000	2,566,200	0.7152	14.40	14.20	14.40	14.00	14.60	179,400	14.304	0.00%
2016-10-17	0	0.720	0.700	0.720	0.700	0.750	8,592,000	6,141,960	0.7148	14.40	14.00	14.40	14.00	15.00	429,600	14.297	-1.37%
2016-10-14	0	0.730	0.710	0.730	0.720	0.740	8,965,500	6,503,880	0.7254	14.60	14.20	14.60	14.40	14.80	448,275	14.509	0.00%
2016-10-13	0	0.730	0.720	0.730	0.700	0.730	8,060,000	5,736,640	0.7117	14.60	14.40	14.60	14.00	14.60	403,000	14.235	2.82%
2016-10-12	0	0.710	0.690	0.710	0.690	0.720	3,645,000	2,548,260	0.6991	14.20	13.80	14.20	13.80	14.40	182,250	13.982	1.43%
2016-10-11	0	0.700	0.680	0.700	0.670	0.720	10,290,970	7,153,209	0.6951	14.00	13.60	14.00	13.40	14.40	514,549	13.902	2.94%
2016-10-07	0	0.680	0.660	0.680	0.660	0.700	4,260,000	2,883,360	0.6768	13.60	13.20	13.60	13.20	14.00	213,000	13.537	-1.45%
2016-10-06	0	0.690	0.680	0.690	0.680	0.700	2,316,600	1,590,336	0.6865	13.80	13.60	13.80	13.60	14.00	115,830	13.730	-1.43%
2016-10-05	0	0.700	0.680	0.700	0.680	0.700	2,526,500	1,739,570	0.6885	14.00	13.60	14.00	13.60	14.00	126,325	13.771	0.00%
2016-10-04	0	0.700	0.680	0.700	0.680	0.700	1,922,000	1,323,920	0.6888	14.00	13.60	14.00	13.60	14.00	96,100	13.776	-1.41%
2016-10-03	0	0.710	0.690	0.710	0.680	0.710	3,195,000	2,226,720	0.6969	14.20	13.80	14.20	13.60	14.20	159,750	13.939	2.90%
2016-09-30	0	0.690	0.680	0.690	0.680	0.710	8,571,035	5,923,222	0.6911	13.80	13.60	13.80	13.60	14.20	428,552	13.821	1.47%
2016-09-29	0	0.680	0.670	0.680	0.670	0.690	9,476,000	6,430,990	0.6787	13.60	13.40	13.60	13.40	13.80	473,800	13.573	0.00%
2016-09-28	0	0.680	0.670	0.680	0.650	0.690	27,711,000	18,380,630	0.6633	13.60	13.40	13.60	13.00	13.80	1,385,550	13.266	4.62%
2016-09-27	0	0.650	0.640	0.660	0.630	0.670	19,302,000	12,547,380	0.6501	13.00	12.80	13.20	12.60	13.40	965,100	13.001	1.56%
2016-09-26	0	0.640	0.620	0.640	0.610	0.650	14,842,400	9,368,056	0.6312	12.80	12.40	12.80	12.20	13.00	742,120	12.623	0.00%
2016-09-23	0	0.640	0.630	0.640	0.620	0.640	16,809,800	10,643,688	0.6332	12.80	12.60	12.80	12.40	12.80	840,490	12.664	-1.54%
2016-09-22	0	0.650	0.630	0.640	0.620	0.650	7,373,000	4,680,360	0.6348	13.00	12.60	12.80	12.40	13.00	368,650	12.696	4.84%
2016-09-21	0	0.620	0.600	0.620	0.600	0.620	3,120,000	1,895,040	0.6074	12.40	12.00	12.40	12.00	12.40	156,000	12.148	0.00%
2016-09-20	0	0.620	0.600	0.620	0.590	0.630	22,728,000	13,670,760	0.6015	12.40	12.00	12.40	11.80	12.60	1,136,400	12.030	-1.59%
2016-09-19	0	0.630	0.610	0.630	0.600	0.640	7,194,000	4,435,800	0.6166	12.60	12.20	12.60	12.00	12.80	359,700	12.332	1.61%
2016-09-15	0	0.620	0.600	0.630	0.590	0.630	3,679,000	2,232,490	0.6068	12.40	12.00	12.60	11.80	12.60	183,950	12.136	-1.59%
2016-09-14	0	0.630	0.610	0.630	0.600	0.630	2,994,000	1,820,100	0.6079	12.60	12.20	12.60	12.00	12.60	149,700	12.158	1.61%
2016-09-13	0	0.620	0.600	0.620	0.600	0.630	7,949,100	4,876,377	0.6135	12.40	12.00	12.40	12.00	12.60	397,455	12.269	0.00%
2016-09-12	0	0.620	0.610	0.620	0.590	0.620	3,936,200	2,382,354	0.6052	12.40	12.20	12.40	11.80	12.40	196,810	12.105	1.64%
2016-09-09	0	0.610	0.600	0.610	0.580	0.630	9,022,500	5,439,630	0.6029	12.20	12.00	12.20	11.60	12.60	451,125	12.058	3.39%
2016-09-08	0	0.590	0.580	0.590	0.570	0.610	4,862,872	2,867,808	0.5897	11.80	11.60	11.80	11.40	12.20	243,144	11.795	-1.67%
2016-09-07	0	0.600	0.580	0.590	0.560	0.600	4,320,000	2,514,600	0.5821	12.00	11.60	11.80	11.20	12.00	216,000	11.642	3.45%
2016-09-06	0	0.580	0.560	0.580	0.550	0.590	5,586,000	3,129,960	0.5603	11.60	11.20	11.60	11.00	11.80	279,300	11.206	0.00%
2016-09-05	0	0.580	0.560	0.580	0.530	0.580	12,865,500	7,090,950	0.5512	11.60	11.20	11.60	10.60	11.60	643,275	11.023	3.57%
2016-09-02	0	0.560	0.540	0.560	0.530	0.560	5,493,000	2,952,300	0.5375	11.20	10.80	11.20	10.60	11.20	274,650	10.749	3.70%
2016-09-01	0	0.540	0.530	0.540	0.520	0.550	2,874,000	1,549,200	0.5390	10.80	10.60	10.80	10.40	11.00	143,700	10.781	-1.82%
2016-08-31	0	0.550	0.540	0.550	0.530	0.580	3,313,500	1,816,395	0.5482	11.00	10.80	11.00	10.60	11.60	165,675	10.964	-3.51%
2016-08-30	0	0.570	0.550	0.570	0.540	0.580	7,848,000	4,383,840	0.5586	11.40	11.00	11.40	10.80	11.60	392,400	11.172	1.79%
2016-08-29	0	0.560	0.550	0.560	0.530	0.600	10,458,000	5,901,780	0.5643	11.20	11.00	11.20	10.60	12.00	522,900	11.287	3.70%
2016-08-26	0	0.540	0.520	0.540	0.500	0.550	11,990,000	6,336,380	0.5285	10.80	10.40	10.80	10.000	11.00	599,500	10.569	8.00%
2016-08-25	0	0.500	0.490	0.500	0.490	0.510	5,834,500	2,888,195	0.4950	10.000	9.800	10.000	9.800	10.20	291,725	9.9004	0.00%
2016-08-24	0	0.500	0.495	0.500	0.495	0.520	4,608,000	2,305,140	0.5002	10.000	9.900	10.000	9.900	10.40	230,400	10.005	-3.85%
2016-08-23	0	0.520	0.500	0.520	0.495	0.540	4,650,000	2,390,640	0.5141	10.40	10.000	10.40	9.900	10.80	232,500	10.282	-3.70%
2016-08-22	0	0.540	0.520	0.550	0.510	0.550	4,236,000	2,201,880	0.5198	10.80	10.40	11.00	10.20	11.00	211,800	10.396	-1.82%
2016-08-19	0	0.550	0.530	0.550	0.530	0.570	1,236,000	671,760	0.5435	11.00	10.60	11.00	10.60	11.40	61,800	10.870	0.00%
2016-08-18	0	0.550	0.540	0.550	0.540	0.580	3,372,000	1,900,320	0.5636	11.00	10.80	11.00	10.80	11.60	168,600	11.271	-3.51%
2016-08-17	0	0.570	0.540	0.570	0.540	0.570	817,436	450,492	0.5511	11.40	10.80	11.40	10.80	11.40	40,872	11.022	1.79%
2016-08-16	0	0.560	0.540	0.560	0.520	0.580	3,048,000	1,640,880	0.5383	11.20	10.80	11.20	10.40	11.60	152,400	10.767	0.00%
2016-08-15	0	0.560	0.560	0.570	0.560	0.590	666,000	379,500	0.5698	11.20	11.20	11.40	11.20	11.80	33,300	11.396	-1.75%
2016-08-12	0	0.570	0.560	0.570	0.560	0.580	1,220,000	685,920	0.5622	11.40	11.20	11.40	11.20	11.60	61,000	11.245	0.00%
2016-08-11	0	0.570	0.560	0.570	0.570	0.590	900,000	515,160	0.5724	11.40	11.20	11.40	11.40	11.80	45,000	11.448	0.00%
2016-08-10	0	0.570	0.560	0.570	0.560	0.590	828,000	472,200	0.5703	11.40	11.20	11.40	11.20	11.80	41,400	11.406	-1.72%
2016-08-09	0	0.580	0.570	0.590	0.570	0.590	2,298,000	1,313,040	0.5714	11.60	11.40	11.80	11.40	11.80	114,900	11.428	1.75%
2016-08-08	0	0.570	0.560	0.570	0.560	0.610	5,676,000	3,249,480	0.5725	11.40	11.20	11.40	11.20	12.20	283,800	11.450	0.00%
2016-08-05	0	0.570	0.560	0.570	0.560	0.600	2,226,000	1,281,660	0.5758	11.40	11.20	11.40	11.20	12.00	111,300	11.515	1.79%
2016-08-04	0	0.560	0.560	0.570	0.560	0.580	2,316,086	1,319,086	0.5695	11.20	11.20	11.40	11.20	11.60	115,804	11.391	0.00%
2016-08-03	0	0.560	0.550	0.560	0.550	0.600	2,856,000	1,605,000	0.5620	11.20	11.00	11.20	11.00	12.00	142,800	11.239	-1.75%
2016-08-01	0	0.570	0.560	0.570	0.570	0.590	2,076,000	1,190,640	0.5735	11.40	11.20	11.40	11.40	11.80	103,800	11.471	-1.72%
2016-07-29	0	0.580	0.570	0.580	0.560	0.600	4,332,000	2,480,040	0.5725	11.60	11.40	11.60	11.20	12.00	216,600	11.450	-3.33%
2016-07-28	0	0.600	0.580	0.600	0.580	0.640	5,908,000	3,522,170	0.5962	12.00	11.60	12.00	11.60	12.80	295,400	11.923	-4.76%
2016-07-27	0	0.630	0.610	0.630	0.610	0.650	2,244,000	1,406,760	0.6269	12.60	12.20	12.60	12.20	13.00	112,200	12.538	0.00%
2016-07-26	0	0.630	0.630	0.640	0.630	0.640	759,000	478,190	0.6300	12.60	12.60	12.80	12.60	12.80	37,950	12.601	-3.08%
2016-07-25	0	0.650	0.630	0.650	0.620	0.650	2,148,000	1,367,520	0.6366	13.00	12.60	13.00	12.40	13.00	107,400	12.733	0.00%
2016-07-22	0	0.650	0.640	0.650	0.610	0.650	2,565,500	1,613,790	0.6290	13.00	12.80	13.00	12.20	13.00	128,275	12.581	3.17%
2016-07-21	0	0.630	0.620	0.630	0.620	0.640	1,273,000	796,790	0.6259	12.60	12.40	12.60	12.40	12.80	63,650	12.518	-1.56%
2016-07-20	0	0.640	0.630	0.640	0.620	0.650	2,554,000	1,599,830	0.6264	12.80	12.60	12.80	12.40	13.00	127,700	12.528	-1.54%
2016-07-19	0	0.650	0.630	0.650	0.620	0.660	3,000,000	1,924,440	0.6415	13.00	12.60	13.00	12.40	13.20	150,000	12.830	0.00%
2016-07-18	0	0.650	0.630	0.650	0.600	0.650	17,256,000	10,446,720	0.6054	13.00	12.60	13.00	12.00	13.00	862,800	12.108	3.17%
2016-07-15	0	0.630	0.610	0.630	0.610	0.660	6,564,690	4,130,964	0.6293	12.60	12.20	12.60	12.20	13.20	328,235	12.585	-4.55%
2016-07-14	0	0.660	0.650	0.660	0.640	0.670	3,872,000	2,518,400	0.6504	13.20	13.00	13.20	12.80	13.40	193,600	13.008	0.00%
2016-07-13	0	0.660	0.650	0.660	0.600	0.660	18,024,000	11,490,780	0.6375	13.20	13.00	13.20	12.00	13.20	901,200	12.751	6.45%
2016-07-12	0	0.620	0.610	0.620	0.610	0.640	5,478,000	3,389,670	0.6188	12.40	12.20	12.40	12.20	12.80	273,900	12.376	0.00%
2016-07-11	0	0.620	0.610	0.620	0.590	0.630	11,040,300	6,791,517	0.6152	12.40	12.20	12.40	11.80	12.60	552,015	12.303	5.08%
2016-07-08	0	0.590	0.580	0.590	0.580	0.590	2,064,000	1,203,480	0.5831	11.80	11.60	11.80	11.60	11.80	103,200	11.662	0.00%
2016-07-07	0	0.590	0.570	0.590	0.560	0.590	6,162,000	3,579,240	0.5809	11.80	11.40	11.80	11.20	11.80	308,100	11.617	1.72%
2016-07-06	0	0.580	0.570	0.580	0.540	0.590	6,536,310	3,703,600	0.5666	11.60	11.40	11.60	10.80	11.80	326,816	11.332	0.00%
2016-07-05	0	0.580	0.570	0.580	0.560	0.580	4,422,000	2,505,540	0.5666	11.60	11.40	11.60	11.20	11.60	221,100	11.332	0.00%
2016-07-04	0	0.580	0.570	0.580	0.570	0.600	1,926,000	1,118,040	0.5805	11.60	11.40	11.60	11.40	12.00	96,300	11.610	-3.33%
2016-06-30	0	0.600	0.580	0.600	0.570	0.600	4,231,500	2,488,050	0.5880	12.00	11.60	12.00	11.40	12.00	211,575	11.760	1.69%
2016-06-29	0	0.590	0.570	0.590	0.560	0.610	9,460,000	5,482,520	0.5795	11.80	11.40	11.80	11.20	12.20	473,000	11.591	1.72%
2016-06-28	0	0.580	0.570	0.590	0.540	0.590	3,145,400	1,767,474	0.5619	11.60	11.40	11.80	10.80	11.80	157,270	11.238	5.45%
2016-06-27	0	0.550	0.550	0.560	0.540	0.580	9,864,000	5,530,560	0.5607	11.00	11.00	11.20	10.80	11.60	493,200	11.214	-3.51%
2016-06-24	0	0.570	0.560	0.570	0.540	0.580	17,080,500	9,592,955	0.5616	11.40	11.20	11.40	10.80	11.60	854,025	11.233	-3.39%
2016-06-23	0	0.590	0.580	0.590	0.540	0.600	29,186,000	16,297,740	0.5584	11.80	11.60	11.80	10.80	12.00	1,459,300	11.168	7.27%
2016-06-22	0	0.550	0.530	0.550	0.530	0.550	1,668,000	910,080	0.5456	11.00	10.60	11.00	10.60	11.00	83,400	10.912	1.85%
2016-06-21	0	0.540	0.530	0.540	0.530	0.570	2,776,500	1,518,150	0.5468	10.80	10.60	10.80	10.60	11.40	138,825	10.936	1.89%
2016-06-20	0	0.530	0.530	0.550	0.530	0.600	5,070,000	2,814,480	0.5551	10.60	10.60	11.00	10.60	12.00	253,500	11.102	-7.02%
2016-06-17	0	0.570	0.560	0.570	0.560	0.600	5,583,000	3,254,130	0.5829	11.40	11.20	11.40	11.20	12.00	279,150	11.657	-5.00%
2016-06-16	0	0.600	0.570	0.600	0.530	0.600	8,922,000	5,143,080	0.5764	12.00	11.40	12.00	10.60	12.00	446,100	11.529	9.09%
2016-06-15	0	0.550	0.540	0.550	0.540	0.560	1,920,000	1,051,560	0.5477	11.00	10.80	11.00	10.80	11.20	96,000	10.954	-1.79%
2016-06-14	0	0.560	0.560	0.570	0.500	0.570	19,305,500	10,421,250	0.5398	11.20	11.20	11.40	10.000	11.40	965,275	10.796	12.00%
2016-06-13	0	0.500	0.495	0.500	0.495	0.520	6,062,000	3,073,260	0.5070	10.000	9.900	10.000	9.900	10.40	303,100	10.139	-3.85%
2016-06-10	0	0.520	0.510	0.520	0.510	0.530	6,432,000	3,356,400	0.5218	10.40	10.20	10.40	10.20	10.60	321,600	10.437	0.00%
2016-06-08	0	0.520	0.510	0.520	0.450	0.540	65,415,000	32,222,985	0.4926	10.40	10.20	10.40	9.000	10.80	3,270,750	9.8519	13.04%
2016-06-07	0	0.460	0.455	0.465	0.400	0.470	17,605,500	7,580,640	0.4306	9.200	9.100	9.300	8.000	9.400	880,275	8.6117	2.22%
2016-06-06	0	0.450	0.450	0.455	0.430	0.450	781,700	344,917	0.4412	9.000	9.000	9.100	8.600	9.000	39,085	8.8248	1.12%
2016-06-03	0	0.445	0.440	0.445	0.425	0.470	1,884,000	823,440	0.4371	8.900	8.800	8.900	8.500	9.400	94,200	8.7414	1.14%
2016-06-02	0	0.440	0.435	0.450	0.440	0.460	1,416,001	629,400	0.4445	8.800	8.700	9.000	8.800	9.200	70,800	8.8898	-3.30%
2016-06-01	0	0.455	0.450	0.455	0.450	0.475	2,541,500	1,163,800	0.4579	9.100	9.000	9.100	9.000	9.500	127,075	9.1584	-2.15%
2016-05-31	0	0.465	0.465	0.470	0.430	0.480	14,952,500	7,001,227	0.4682	9.300	9.300	9.400	8.600	9.600	747,625	9.3646	9.41%
2016-05-30	0	0.425	0.415	0.425	0.400	0.430	7,870,000	3,308,940	0.4204	8.500	8.300	8.500	8.000	8.600	393,500	8.4090	6.25%
2016-05-27	0	0.400	0.395	0.400	0.370	0.410	5,460,000	2,137,080	0.3914	8.000	7.900	8.000	7.400	8.200	273,000	7.8281	2.56%
2016-05-26	0	0.390	0.385	0.395	0.340	0.450	25,081,400	10,270,525	0.4095	7.800	7.700	7.900	6.800	9.000	1,254,070	8.1898	30.00%
2016-05-25	1	-	-	-	-	-	0	0	-	6.000	-	-	-	-	0	-	0.00%
2016-05-24	1	-	-	-	-	-	0	0	-	6.000	-	-	-	-	0	-	0.00%
2016-05-23	1	-	-	-	-	-	0	0	-	6.000	-	-	-	-	0	-	0.00%
2016-05-20	1	-	-	-	-	-	0	0	-	6.000	-	-	-	-	0	-	0.00%
2016-05-19	1	-	-	-	-	-	0	0	-	6.000	-	-	-	-	0	-	0.00%
2016-05-18	1	-	-	-	-	-	0	0	-	6.000	-	-	-	-	0	-	0.00%
2016-05-17	1	-	-	-	-	-	0	0	-	6.000	-	-	-	-	0	-	0.00%
2016-05-16	0	0.300	0.295	0.300	0.300	0.305	744,000	224,280	0.3015	6.000	5.900	6.000	6.000	6.100	37,200	6.0290	-1.64%
2016-05-13	0	0.305	0.305	0.315	0.305	0.310	96,000	29,520	0.3075	6.100	6.100	6.300	6.100	6.200	4,800	6.1500	1.67%
2016-05-12	0	0.300	0.300	0.305	0.300	0.330	2,124,000	660,420	0.3109	6.000	6.000	6.100	6.000	6.600	106,200	6.2186	-9.09%
2016-05-11	0	0.330	0.295	0.335	0.300	0.335	2,400,000	737,640	0.3074	6.600	5.900	6.700	6.000	6.700	120,000	6.1470	13.79%
2016-05-10	0	0.290	0.290	0.325	0.280	0.345	4,034,872	1,271,044	0.3150	5.800	5.800	6.500	5.600	6.900	201,744	6.3003	-6.45%
2016-05-09	0	0.310	0.310	0.330	0.300	0.350	2,609,000	835,655	0.3203	6.200	6.200	6.600	6.000	7.000	130,450	6.4059	-10.14%
2016-05-06	0	0.345	0.345	0.350	0.335	0.345	528,000	179,520	0.3400	6.900	6.900	7.000	6.700	6.900	26,400	6.8000	1.47%
2016-05-05	0	0.340	0.335	0.355	0.340	0.365	948,000	329,880	0.3480	6.800	6.700	7.100	6.800	7.300	47,400	6.9595	-2.86%
2016-05-04	0	0.350	0.350	0.360	0.350	0.390	1,476,000	539,520	0.3655	7.000	7.000	7.200	7.000	7.800	73,800	7.3106	-10.26%
2016-05-03	0	0.390	0.390	0.420	0.390	0.425	1,896,000	771,060	0.4067	7.800	7.800	8.400	7.800	8.500	94,800	8.1335	-8.24%
2016-04-29	0	0.425	0.420	0.435	0.420	0.435	1,344,000	578,100	0.4301	8.500	8.400	8.700	8.400	8.700	67,200	8.6027	-5.56%
2016-04-28	0	0.450	0.425	0.455	0.410	0.455	4,860,000	2,121,240	0.4365	9.000	8.500	9.100	8.200	9.100	243,000	8.7294	-1.10%
2016-04-27	0	0.455	0.435	0.455	0.430	0.455	1,077,600	476,284	0.4420	9.100	8.700	9.100	8.600	9.100	53,880	8.8397	1.11%
2016-04-26	0	0.450	0.435	0.450	0.435	0.450	1,746,000	767,280	0.4395	9.000	8.700	9.000	8.700	9.000	87,300	8.7890	-2.17%
2016-04-25	0	0.460	0.450	0.460	0.435	0.460	1,685,000	750,045	0.4451	9.200	9.000	9.200	8.700	9.200	84,250	8.9026	-1.08%
2016-04-22	0	0.465	0.445	0.465	0.450	0.465	2,076,000	944,700	0.4551	9.300	8.900	9.300	9.000	9.300	103,800	9.1012	1.09%
2016-04-21	0	0.460	0.445	0.460	0.435	0.460	3,400,200	1,522,344	0.4477	9.200	8.900	9.200	8.700	9.200	170,010	8.9544	0.00%
2016-04-20	0	0.460	0.430	0.460	0.430	0.460	2,355,000	1,050,270	0.4460	9.200	8.600	9.200	8.600	9.200	117,750	8.9195	0.00%
2016-04-19	0	0.460	0.450	0.460	0.400	0.460	1,155,000	519,315	0.4496	9.200	9.000	9.200	8.000	9.200	57,750	8.9925	4.55%
2016-04-18	0	0.440	0.400	0.440	0.440	0.450	1,250,000	554,870	0.4439	8.800	8.000	8.800	8.800	9.000	62,500	8.8779	-3.30%
2016-04-15	0	0.455	0.400	0.455	0.410	0.455	1,428,200	624,155	0.4370	9.100	8.000	9.100	8.200	9.100	71,410	8.7404	-1.09%
2016-04-14	0	0.460	0.440	0.460	0.420	0.460	702,000	313,080	0.4460	9.200	8.800	9.200	8.400	9.200	35,100	8.9197	0.00%
2016-04-13	0	0.460	0.425	0.460	0.390	0.480	828,000	369,000	0.4457	9.200	8.500	9.200	7.800	9.600	41,400	8.9130	2.22%
2016-04-12	0	0.450	0.405	0.450	0.390	0.450	3,729,000	1,545,150	0.4144	9.000	8.100	9.000	7.800	9.000	186,450	8.2872	12.50%
2016-04-11	0	0.400	0.300	0.400	0.350	0.400	1,068,000	409,800	0.3837	8.000	6.000	8.000	7.000	8.000	53,400	7.6742	42.86%
2016-04-08	0	0.280	0.275	0.280	0.310	0.310	12,000	3,720	0.3100	5.600	5.500	5.600	6.200	6.200	600	6.2000	-3.45%
2016-04-07	0	0.290	0.290	0.350	-	-	35,244,000	10,220,760	0.2900	5.800	5.800	7.000	-	-	1,762,200	5.8000	0.00%
2016-04-06	0	0.290	0.270	0.345	-	-	0	0	-	5.800	5.400	6.900	-	-	0	-	0.00%
2016-04-05	0	0.290	0.280	0.380	-	-	0	0	-	5.800	5.600	7.600	-	-	0	-	0.00%
2016-04-01	0	0.290	0.285	0.290	-	-	0	0	-	5.800	5.700	5.800	-	-	0	-	-7.94%
2016-03-31	0	0.315	0.340	0.355	0.315	0.330	24,000	7,740	0.3225	6.300	6.800	7.100	6.300	6.600	1,200	6.4500	-1.56%
2016-03-30	0	0.320	0.320	0.335	0.295	0.335	3,058,000	984,965	0.3221	6.400	6.400	6.700	5.900	6.700	152,900	6.4419	-3.03%
2016-03-29	0	0.330	0.305	0.330	0.300	0.335	29,000	9,045	0.3119	6.600	6.100	6.600	6.000	6.700	1,450	6.2379	4.76%
2016-03-24	0	0.315	0.310	0.360	0.310	0.335	705,000	231,150	0.3279	6.300	6.200	7.200	6.200	6.700	35,250	6.5574	-5.97%
2016-03-23	0	0.335	0.315	0.335	0.300	0.335	171,000	52,890	0.3093	6.700	6.300	6.700	6.000	6.700	8,550	6.1860	8.06%
2016-03-22	0	0.310	0.300	0.320	0.310	0.310	395,000	122,175	0.3093	6.200	6.000	6.400	6.200	6.200	19,750	6.1861	-3.12%
2016-03-21	0	0.320	0.315	0.320	0.320	0.360	5,092,500	1,728,075	0.3393	6.400	6.300	6.400	6.400	7.200	254,625	6.7867	-4.48%
2016-03-18	0	0.335	0.330	0.340	0.265	0.345	8,014,000	2,549,435	0.3181	6.700	6.600	6.800	5.300	6.900	400,700	6.3625	28.85%
2016-03-17	0	0.260	0.255	0.265	0.250	0.260	1,071,000	273,618	0.2555	5.200	5.100	5.300	5.000	5.200	53,550	5.1096	4.42%
2016-03-16	0	0.249	0.249	0.250	0.249	0.250	157,000	39,114	0.2491	4.980	4.980	5.000	4.980	5.000	7,850	4.9827	3.32%
2016-03-15	0	0.241	0.241	0.255	0.240	0.243	4,872,000	1,169,868	0.2401	4.820	4.820	5.100	4.800	4.860	243,600	4.8024	-0.82%
2016-03-14	0	0.243	0.241	0.248	0.241	0.245	2,556,000	616,908	0.2414	4.860	4.820	4.960	4.820	4.900	127,800	4.8271	-1.22%
2016-03-11	0	0.246	0.246	0.250	0.243	0.255	312,000	77,628	0.2488	4.920	4.920	5.000	4.860	5.100	15,600	4.9762	0.41%
2016-03-10	0	0.245	0.245	0.248	0.245	0.255	1,620,000	399,300	0.2465	4.900	4.900	4.960	4.900	5.100	81,000	4.9296	1.66%
2016-03-09	0	0.241	0.241	0.248	0.219	0.248	8,702,000	2,031,746	0.2335	4.820	4.820	4.960	4.380	4.960	435,100	4.6696	8.56%
2016-03-08	0	0.222	0.222	0.230	0.205	0.230	7,383,000	1,559,460	0.2112	4.440	4.440	4.600	4.100	4.600	369,150	4.2245	8.29%
2016-03-07	0	0.205	0.202	0.205	-	-	0	0	-	4.100	4.040	4.100	-	-	0	-	0.00%
2016-03-04	0	0.205	0.204	0.205	0.204	0.218	11,892,000	2,439,372	0.2051	4.100	4.080	4.100	4.080	4.360	594,600	4.1025	-2.38%
2016-03-03	0	0.210	0.202	0.218	-	-	0	0	-	4.200	4.040	4.360	-	-	0	-	0.00%
2016-03-02	0	0.210	0.201	0.217	0.200	0.205	242,000	49,316	0.2038	4.200	4.020	4.340	4.000	4.100	12,100	4.0757	0.48%
2016-03-01	0	0.209	0.200	0.209	-	-	0	0	-	4.180	4.000	4.180	-	-	0	-	0.00%
2016-02-29	0	0.209	0.201	0.209	0.200	0.209	96,000	19,344	0.2015	4.180	4.020	4.180	4.000	4.180	4,800	4.0300	-2.79%
2016-02-26	0	0.215	0.215	0.234	0.199	0.221	4,392,000	878,760	0.2001	4.300	4.300	4.680	3.980	4.420	219,600	4.0016	5.91%
2016-02-25	0	0.203	0.203	0.234	-	-	0	0	-	4.060	4.060	4.680	-	-	0	-	1.50%
2016-02-24	0	0.200	0.200	0.224	0.199	0.200	660,000	131,376	0.1991	4.000	4.000	4.480	3.980	4.000	33,000	3.9811	0.00%
2016-02-23	0	0.200	0.198	0.216	-	-	0	0	-	4.000	3.960	4.320	-	-	0	-	0.00%
2016-02-22	0	0.200	0.198	0.200	0.200	0.200	232,000	46,344	0.1998	4.000	3.960	4.000	4.000	4.000	11,600	3.9952	0.00%
2016-02-19	0	0.200	0.197	0.205	0.200	0.200	948,000	189,600	0.2000	4.000	3.940	4.100	4.000	4.000	47,400	4.0000	-1.48%
2016-02-18	0	0.203	0.200	0.223	0.200	0.210	2,280,000	474,060	0.2079	4.060	4.000	4.460	4.000	4.200	114,000	4.1584	0.00%
2016-02-17	0	0.203	0.191	0.203	0.191	0.203	888,000	170,556	0.1921	4.060	3.820	4.060	3.820	4.060	44,400	3.8414	4.64%
2016-02-16	0	0.194	0.190	0.196	0.190	0.194	2,508,000	478,884	0.1909	3.880	3.800	3.920	3.800	3.880	125,400	3.8189	2.11%
2016-02-15	0	0.190	0.188	0.190	-	-	0	0	-	3.800	3.760	3.800	-	-	0	-	0.00%
2016-02-12	0	0.190	0.188	0.200	-	-	0	0	-	3.800	3.760	4.000	-	-	0	-	0.00%
2016-02-11	0	0.190	0.180	0.190	-	-	0	0	-	3.800	3.600	3.800	-	-	0	-	0.00%
2016-02-05	0	0.190	0.189	0.200	-	-	0	0	-	3.800	3.780	4.000	-	-	0	-	0.00%
2016-02-04	0	0.190	0.181	0.200	-	-	14	2	0.1429	3.800	3.620	4.000	-	-	1	2.8571	0.00%
2016-02-03	0	0.190	0.190	0.209	0.190	0.190	12,000	2,280	0.1900	3.800	3.800	4.180	3.800	3.800	600	3.8000	-5.00%
2016-02-02	0	0.200	0.186	0.209	-	-	0	0	-	4.000	3.720	4.180	-	-	0	-	0.00%
2016-02-01	0	0.200	0.186	0.209	0.185	0.200	1,560,000	309,240	0.1982	4.000	3.720	4.180	3.700	4.000	78,000	3.9646	-2.44%
2016-01-29	0	0.205	0.183	0.198	0.205	0.205	192,000	39,360	0.2050	4.100	3.660	3.960	4.100	4.100	9,600	4.1000	3.54%
2016-01-28	0	0.198	0.185	0.209	-	-	0	0	-	3.960	3.700	4.180	-	-	0	-	0.00%
2016-01-27	0	0.198	0.195	0.198	-	-	0	0	-	3.960	3.900	3.960	-	-	0	-	-4.35%
2016-01-26	0	0.207	0.189	0.207	-	-	0	0	-	4.140	3.780	4.140	-	-	0	-	-0.48%
2016-01-25	0	0.208	0.200	0.208	-	-	2,872	516	0.1797	4.160	4.000	4.160	-	-	144	3.5933	0.00%
2016-01-22	0	0.208	0.186	0.209	0.208	0.210	1,352,000	283,400	0.2096	4.160	3.720	4.180	4.160	4.200	67,600	4.1923	5.05%
2016-01-21	0	0.198	0.198	0.208	0.197	0.198	148,500	29,368	0.1978	3.960	3.960	4.160	3.940	3.960	7,425	3.9553	-3.88%
2016-01-20	0	0.206	0.206	0.209	0.200	0.211	212,000	43,760	0.2064	4.120	4.120	4.180	4.000	4.220	10,600	4.1283	-2.83%
2016-01-19	0	0.212	0.211	0.212	0.200	0.212	3,084,000	650,496	0.2109	4.240	4.220	4.240	4.000	4.240	154,200	4.2185	3.92%
2016-01-18	0	0.204	0.203	0.211	0.204	0.215	591,000	124,791	0.2112	4.080	4.060	4.220	4.080	4.300	29,550	4.2230	2.00%
2016-01-15	0	0.200	0.196	0.209	0.180	0.200	588,000	116,136	0.1975	4.000	3.920	4.180	3.600	4.000	29,400	3.9502	0.50%
2016-01-14	0	0.199	0.182	0.199	0.195	0.199	1,708,000	336,732	0.1971	3.980	3.640	3.980	3.900	3.980	85,400	3.9430	0.00%
2016-01-13	0	0.199	0.181	0.199	-	-	0	0	-	3.980	3.620	3.980	-	-	0	-	0.00%
2016-01-12	0	0.199	0.190	0.202	0.195	0.200	660,000	130,632	0.1979	3.980	3.800	4.040	3.900	4.000	33,000	3.9585	10.56%
2016-01-11	0	0.180	0.180	0.200	0.180	0.214	252,000	52,200	0.2071	3.600	3.600	4.000	3.600	4.280	12,600	4.1429	-2.70%
2016-01-08	0	0.185	0.185	0.197	0.181	0.186	384,000	70,548	0.1837	3.700	3.700	3.940	3.620	3.720	19,200	3.6744	-1.60%
2016-01-07	0	0.188	0.188	0.189	0.187	0.197	504,000	96,180	0.1908	3.760	3.760	3.780	3.740	3.940	25,200	3.8167	-6.93%
2016-01-06	0	0.202	0.200	0.216	0.202	0.202	12,000	2,424	0.2020	4.040	4.000	4.320	4.040	4.040	600	4.0400	-6.48%
2016-01-05	0	0.216	0.216	0.227	0.203	0.216	509,000	107,743	0.2117	4.320	4.320	4.540	4.060	4.320	25,450	4.2335	-1.37%
2016-01-04	0	0.219	0.217	0.219	0.219	0.240	1,402,000	317,872	0.2267	4.380	4.340	4.380	4.380	4.800	70,100	4.5346	-8.75%
2015-12-31	0	0.240	0.222	0.248	-	-	0	0	-	4.800	4.440	4.960	-	-	0	-	0.00%
2015-12-30	0	0.240	0.240	0.244	0.224	0.225	1,083,000	243,570	0.2249	4.800	4.800	4.880	4.480	4.500	54,150	4.4981	5.73%
2015-12-29	0	0.227	0.223	0.230	0.227	0.231	334,400	76,125	0.2276	4.540	4.460	4.600	4.540	4.620	16,720	4.5529	-1.30%
2015-12-28	0	0.230	0.222	0.230	0.230	0.240	114,000	27,018	0.2370	4.600	4.440	4.600	4.600	4.800	5,700	4.7400	1.32%
2015-12-24	0	0.227	0.222	0.240	-	-	0	0	-	4.540	4.440	4.800	-	-	0	-	0.00%
2015-12-23	0	0.227	0.227	0.239	0.227	0.231	1,008,000	230,352	0.2285	4.540	4.540	4.780	4.540	4.620	50,400	4.5705	-0.87%
2015-12-22	0	0.229	0.229	0.240	0.229	0.236	696,000	160,344	0.2304	4.580	4.580	4.800	4.580	4.720	34,800	4.6076	-1.29%
2015-12-21	0	0.232	0.232	0.238	0.220	0.238	516,000	120,696	0.2339	4.640	4.640	4.760	4.400	4.760	25,800	4.6781	-4.13%
2015-12-18	0	0.242	0.228	0.242	0.244	0.244	12,000	2,928	0.2440	4.840	4.560	4.840	4.880	4.880	600	4.8800	1.26%
2015-12-17	0	0.239	0.228	0.239	0.250	0.250	19,500	4,537	0.2327	4.780	4.560	4.780	5.000	5.000	975	4.6533	4.37%
2015-12-16	0	0.229	0.229	0.239	0.228	0.230	1,152,000	263,784	0.2290	4.580	4.580	4.780	4.560	4.600	57,600	4.5796	-0.43%
2015-12-15	0	0.230	0.230	0.246	0.230	0.231	444,000	102,408	0.2306	4.600	4.600	4.920	4.600	4.620	22,200	4.6130	-4.17%
2015-12-14	0	0.240	0.223	0.240	0.240	0.249	105,100	25,781	0.2453	4.800	4.460	4.800	4.800	4.980	5,255	4.9060	-3.61%
2015-12-11	0	0.249	0.245	0.249	0.241	0.250	336,000	81,516	0.2426	4.980	4.900	4.980	4.820	5.000	16,800	4.8521	3.32%
2015-12-10	0	0.241	0.241	0.249	0.241	0.260	3,798,000	950,838	0.2504	4.820	4.820	4.980	4.820	5.200	189,900	5.0070	-10.74%
2015-12-09	0	0.270	0.265	0.290	0.270	0.270	780,000	210,600	0.2700	5.400	5.300	5.800	5.400	5.400	39,000	5.4000	-1.82%
2015-12-08	0	0.275	0.270	0.285	0.275	0.285	420,000	116,400	0.2771	5.500	5.400	5.700	5.500	5.700	21,000	5.5429	-5.17%
2015-12-07	0	0.290	0.280	0.290	0.285	0.290	327,000	93,255	0.2852	5.800	5.600	5.800	5.700	5.800	16,350	5.7037	-1.69%
2015-12-04	0	0.295	0.295	0.325	0.290	0.295	24,000	7,020	0.2925	5.900	5.900	6.500	5.800	5.900	1,200	5.8500	1.72%
2015-12-03	0	0.290	0.285	0.290	-	-	0	0	-	5.800	5.700	5.800	-	-	0	-	0.00%
2015-12-02	0	0.290	0.290	0.295	0.285	0.320	103,083	30,256	0.2935	5.800	5.800	5.900	5.700	6.400	5,154	5.8702	1.75%
2015-12-01	0	0.285	0.285	0.320	-	-	0	0	-	5.700	5.700	6.400	-	-	0	-	0.00%
2015-11-30	0	0.285	0.285	0.305	-	-	0	0	-	5.700	5.700	6.100	-	-	0	-	0.00%
2015-11-27	0	0.285	0.285	0.295	0.285	0.290	318,000	91,740	0.2885	5.700	5.700	5.900	5.700	5.800	15,900	5.7698	-3.39%
2015-11-26	0	0.295	0.295	0.300	-	-	48,000	14,160	0.2950	5.900	5.900	6.000	-	-	2,400	5.9000	0.00%
2015-11-25	0	0.295	0.295	0.300	0.295	0.295	399,000	117,645	0.2948	5.900	5.900	6.000	5.900	5.900	19,950	5.8970	0.00%
2015-11-24	0	0.295	0.295	0.320	0.295	0.295	97,500	28,762	0.2950	5.900	5.900	6.400	5.900	5.900	4,875	5.8999	0.00%
2015-11-23	0	0.295	0.290	0.300	0.295	0.295	24,000	7,080	0.2950	5.900	5.800	6.000	5.900	5.900	1,200	5.9000	1.72%
2015-11-20	0	0.290	0.290	0.300	0.290	0.290	12,000	3,480	0.2900	5.800	5.800	6.000	5.800	5.800	600	5.8000	-6.45%
2015-11-19	0	0.310	0.285	0.320	0.285	0.310	219,000	64,665	0.2953	6.200	5.700	6.400	5.700	6.200	10,950	5.9055	5.08%
2015-11-18	0	0.295	0.290	0.300	0.295	0.300	330,000	97,320	0.2949	5.900	5.800	6.000	5.900	6.000	16,500	5.8982	0.00%
2015-11-17	0	0.295	0.295	0.310	0.290	0.295	264,000	77,820	0.2948	5.900	5.900	6.200	5.800	5.900	13,200	5.8955	-1.67%
2015-11-16	0	0.300	0.280	0.305	-	-	0	0	-	6.000	5.600	6.100	-	-	0	-	0.00%
2015-11-13	0	0.300	0.285	0.315	-	-	0	0	-	6.000	5.700	6.300	-	-	0	-	0.00%
2015-11-12	0	0.300	0.290	0.320	0.295	0.300	252,000	75,540	0.2998	6.000	5.800	6.400	5.900	6.000	12,600	5.9952	5.26%
2015-11-11	0	0.285	0.285	0.295	0.280	0.290	1,284,000	367,080	0.2859	5.700	5.700	5.900	5.600	5.800	64,200	5.7178	-1.72%
2015-11-10	0	0.290	0.290	0.305	0.290	0.290	12,000	3,480	0.2900	5.800	5.800	6.100	5.800	5.800	600	5.8000	0.00%
2015-11-09	0	0.290	0.290	0.310	0.290	0.295	48,000	13,530	0.2819	5.800	5.800	6.200	5.800	5.900	2,400	5.6375	-3.33%
2015-11-06	0	0.300	0.300	0.320	0.300	0.300	16,000	4,720	0.2950	6.000	6.000	6.400	6.000	6.000	800	5.9000	-3.23%
2015-11-05	0	0.310	0.305	0.320	0.310	0.310	37,500	11,587	0.3090	6.200	6.100	6.400	6.200	6.200	1,875	6.1797	-1.59%
2015-11-04	0	0.315	0.305	0.315	0.300	0.320	720,000	223,020	0.3098	6.300	6.100	6.300	6.000	6.400	36,000	6.1950	-1.56%
2015-11-03	0	0.320	0.310	0.320	0.300	0.320	480,000	146,640	0.3055	6.400	6.200	6.400	6.000	6.400	24,000	6.1100	-4.48%
2015-11-02	0	0.335	0.320	0.335	0.285	0.365	38,422,500	11,451,150	0.2980	6.700	6.400	6.700	5.700	7.300	1,921,125	5.9606	19.64%
2015-10-30	0	0.280	0.280	0.290	0.270	0.275	61,500	16,642	0.2706	5.600	5.600	5.800	5.400	5.500	3,075	5.4120	-6.67%
2015-10-29	0	0.300	0.290	0.300	0.300	0.300	12,000	3,600	0.3000	6.000	5.800	6.000	6.000	6.000	600	6.0000	1.69%
2015-10-28	0	0.295	0.290	0.320	0.295	0.295	204,000	60,240	0.2953	5.900	5.800	6.400	5.900	5.900	10,200	5.9059	0.00%
2015-10-27	0	0.295	0.290	0.300	0.270	0.300	456,000	127,140	0.2788	5.900	5.800	6.000	5.400	6.000	22,800	5.5763	-4.84%
2015-10-26	0	0.310	0.300	0.310	0.285	0.310	24,000	7,140	0.2975	6.200	6.000	6.200	5.700	6.200	1,200	5.9500	1.64%
2015-10-23	0	0.305	0.290	0.330	0.290	0.305	202,000	60,360	0.2988	6.100	5.800	6.600	5.800	6.100	10,100	5.9762	0.00%
2015-10-22	0	0.305	0.295	0.305	0.285	0.305	24,000	7,080	0.2950	6.100	5.900	6.100	5.700	6.100	1,200	5.9000	-1.61%
2015-10-20	0	0.310	0.295	0.310	-	-	3,000	840	0.2800	6.200	5.900	6.200	-	-	150	5.6000	0.00%
2015-10-19	0	0.310	0.295	0.310	-	-	0	0	-	6.200	5.900	6.200	-	-	0	-	0.00%
2015-10-16	0	0.310	0.310	0.320	-	-	0	0	-	6.200	6.200	6.400	-	-	0	-	3.33%
2015-10-15	0	0.300	0.300	0.310	0.295	0.300	492,000	147,540	0.2999	6.000	6.000	6.200	5.900	6.000	24,600	5.9976	0.00%
2015-10-14	0	0.300	0.300	0.330	0.300	0.325	132,000	42,480	0.3218	6.000	6.000	6.600	6.000	6.500	6,600	6.4364	-6.25%
2015-10-13	0	0.320	0.315	0.320	0.300	0.320	72,000	22,680	0.3150	6.400	6.300	6.400	6.000	6.400	3,600	6.3000	0.00%
2015-10-12	0	0.320	0.300	0.320	0.320	0.320	24,000	7,740	0.3225	6.400	6.000	6.400	6.400	6.400	1,200	6.4500	-1.54%
2015-10-09	0	0.325	0.290	0.325	0.325	0.325	12,000	3,900	0.3250	6.500	5.800	6.500	6.500	6.500	600	6.5000	1.56%
2015-10-08	0	0.320	0.295	0.320	0.320	0.320	408,000	130,560	0.3200	6.400	5.900	6.400	6.400	6.400	20,400	6.4000	3.23%
2015-10-07	0	0.310	0.295	0.315	0.310	0.310	42,000	12,840	0.3057	6.200	5.900	6.300	6.200	6.200	2,100	6.1143	1.64%
2015-10-06	0	0.305	0.300	0.310	0.300	0.315	120,000	36,720	0.3060	6.100	6.000	6.200	6.000	6.300	6,000	6.1200	7.02%
2015-10-05	0	0.285	0.285	0.340	0.285	0.285	60,000	17,160	0.2860	5.700	5.700	6.800	5.700	5.700	3,000	5.7200	1.79%
2015-10-02	0	0.280	0.275	0.295	0.280	0.280	48,000	13,440	0.2800	5.600	5.500	5.900	5.600	5.600	2,400	5.6000	1.82%
2015-09-30	0	0.275	0.275	0.310	0.275	0.280	90,000	24,660	0.2740	5.500	5.500	6.200	5.500	5.600	4,500	5.4800	-1.79%
2015-09-29	0	0.280	0.280	0.295	0.280	0.280	216,000	60,480	0.2800	5.600	5.600	5.900	5.600	5.600	10,800	5.6000	-1.75%
2015-09-25	0	0.285	0.250	0.295	0.280	0.285	373,000	104,360	0.2798	5.700	5.000	5.900	5.600	5.700	18,650	5.5957	0.00%
2015-09-24	0	0.285	0.285	0.305	-	-	0	0	-	5.700	5.700	6.100	-	-	0	-	1.79%
2015-09-23	0	0.280	0.280	0.300	0.280	0.285	792,000	223,260	0.2819	5.600	5.600	6.000	5.600	5.700	39,600	5.6379	-3.45%
2015-09-22	0	0.290	0.290	0.300	0.290	0.290	972,000	281,880	0.2900	5.800	5.800	6.000	5.800	5.800	48,600	5.8000	-3.33%
2015-09-21	0	0.300	0.285	0.300	0.285	0.300	1,986,000	575,400	0.2897	6.000	5.700	6.000	5.700	6.000	99,300	5.7946	0.00%
2015-09-18	0	0.300	0.300	0.320	0.300	0.325	276,000	86,460	0.3133	6.000	6.000	6.400	6.000	6.500	13,800	6.2652	-6.25%
2015-09-17	0	0.320	0.310	0.320	0.300	0.325	240,000	72,840	0.3035	6.400	6.200	6.400	6.000	6.500	12,000	6.0700	6.67%
2015-09-16	0	0.300	0.300	0.310	0.300	0.300	360,000	108,000	0.3000	6.000	6.000	6.200	6.000	6.000	18,000	6.0000	0.00%
2015-09-15	0	0.300	0.280	0.300	-	-	0	0	-	6.000	5.600	6.000	-	-	0	-	0.00%
2015-09-14	0	0.300	0.295	0.300	0.295	0.300	84,000	24,900	0.2964	6.000	5.900	6.000	5.900	6.000	4,200	5.9286	-3.23%
2015-09-11	0	0.310	0.300	0.310	0.295	0.310	1,848,000	556,410	0.3011	6.200	6.000	6.200	5.900	6.200	92,400	6.0218	-1.59%
2015-09-10	0	0.315	0.295	0.315	0.295	0.315	392,000	116,660	0.2976	6.300	5.900	6.300	5.900	6.300	19,600	5.9520	0.00%
2015-09-09	0	0.315	0.305	0.315	0.310	0.320	232,000	72,980	0.3146	6.300	6.100	6.300	6.200	6.400	11,600	6.2914	1.61%
2015-09-08	0	0.310	0.305	0.310	0.300	0.310	324,000	97,920	0.3022	6.200	6.100	6.200	6.000	6.200	16,200	6.0444	1.64%
2015-09-07	0	0.305	0.305	0.320	0.300	0.300	660,000	198,000	0.3000	6.100	6.100	6.400	6.000	6.000	33,000	6.0000	-1.61%
2015-09-04	0	0.310	0.295	0.315	0.300	0.365	1,320,000	402,780	0.3051	6.200	5.900	6.300	6.000	7.300	66,000	6.1027	-3.12%
2015-09-02	0	0.320	0.310	0.320	0.305	0.330	1,296,000	411,780	0.3177	6.400	6.200	6.400	6.100	6.600	64,800	6.3546	-3.03%
2015-09-01	0	0.330	0.325	0.340	0.325	0.340	1,452,000	477,480	0.3288	6.600	6.500	6.800	6.500	6.800	72,600	6.5769	-1.49%
2015-08-31	0	0.335	0.335	0.360	0.335	0.335	126,967	42,359	0.3336	6.700	6.700	7.200	6.700	6.700	6,348	6.6724	-8.22%
2015-08-28	0	0.365	0.340	0.365	0.355	0.390	144,000	52,500	0.3646	7.300	6.800	7.300	7.100	7.800	7,200	7.2917	0.00%
2015-08-27	0	0.365	0.340	0.365	0.340	0.385	384,000	137,100	0.3570	7.300	6.800	7.300	6.800	7.700	19,200	7.1406	5.80%
2015-08-26	0	0.345	0.305	0.345	0.350	0.370	132,000	46,440	0.3518	6.900	6.100	6.900	7.000	7.400	6,600	7.0364	0.00%
2015-08-25	0	0.345	0.300	0.345	0.290	0.345	1,381,500	457,290	0.3310	6.900	6.000	6.900	5.800	6.900	69,075	6.6202	0.00%
2015-08-24	0	0.345	0.325	0.350	0.325	0.345	1,524,000	508,140	0.3334	6.900	6.500	7.000	6.500	6.900	76,200	6.6685	-1.43%
2015-08-21	0	0.350	0.350	0.380	0.350	0.365	1,698,000	605,790	0.3568	7.000	7.000	7.600	7.000	7.300	84,900	7.1353	-4.11%
2015-08-20	0	0.365	0.360	0.375	0.355	0.390	3,541,000	1,270,975	0.3589	7.300	7.200	7.500	7.100	7.800	177,050	7.1786	-8.75%
2015-08-19	0	0.400	0.375	0.400	0.365	0.405	3,492,000	1,349,340	0.3864	8.000	7.500	8.000	7.300	8.100	174,600	7.7282	-3.61%
2015-08-18	0	0.415	0.410	0.415	0.410	0.420	432,000	180,420	0.4176	8.300	8.200	8.300	8.200	8.400	21,600	8.3528	-1.19%
2015-08-17	0	0.420	0.410	0.420	0.410	0.455	612,000	252,900	0.4132	8.400	8.200	8.400	8.200	9.100	30,600	8.2647	-5.62%
2015-08-14	0	0.445	0.420	0.450	0.410	0.445	627,000	259,860	0.4144	8.900	8.400	9.000	8.200	8.900	31,350	8.2890	5.95%
2015-08-13	0	0.420	0.420	0.450	0.420	0.450	456,000	191,880	0.4208	8.400	8.400	9.000	8.400	9.000	22,800	8.4158	-5.62%
2015-08-12	0	0.445	0.420	0.445	0.450	0.450	48,000	20,760	0.4325	8.900	8.400	8.900	9.000	9.000	2,400	8.6500	5.95%
2015-08-11	0	0.420	0.420	0.440	0.420	0.425	120,000	50,460	0.4205	8.400	8.400	8.800	8.400	8.500	6,000	8.4100	-2.33%
2015-08-10	0	0.430	0.420	0.480	0.420	0.430	192,000	82,080	0.4275	8.600	8.400	9.600	8.400	8.600	9,600	8.5500	0.00%
2015-08-07	0	0.430	0.420	0.480	0.425	0.430	270,000	115,764	0.4288	8.600	8.400	9.600	8.500	8.600	13,500	8.5751	2.38%
2015-08-06	0	0.420	0.420	0.450	0.420	0.425	876,000	370,500	0.4229	8.400	8.400	9.000	8.400	8.500	43,800	8.4589	-3.45%
2015-08-05	0	0.435	0.435	0.450	0.435	0.450	736,000	320,280	0.4352	8.700	8.700	9.000	8.700	9.000	36,800	8.7033	-5.43%
2015-08-04	0	0.460	0.435	0.470	0.435	0.470	624,000	283,560	0.4544	9.200	8.700	9.400	8.700	9.400	31,200	9.0885	0.00%
2015-08-03	0	0.460	0.450	0.460	0.450	0.460	276,000	125,520	0.4548	9.200	9.000	9.200	9.000	9.200	13,800	9.0957	-3.16%
2015-07-31	0	0.475	0.455	0.475	0.455	0.480	384,000	183,000	0.4766	9.500	9.100	9.500	9.100	9.600	19,200	9.5312	4.40%
2015-07-30	0	0.455	0.455	0.460	0.455	0.460	60,000	27,540	0.4590	9.100	9.100	9.200	9.100	9.200	3,000	9.1800	-2.15%
2015-07-29	0	0.465	0.455	0.465	-	-	0	0	-	9.300	9.100	9.300	-	-	0	-	0.00%
2015-07-28	0	0.465	0.450	0.465	0.430	0.465	380,000	170,480	0.4486	9.300	9.000	9.300	8.600	9.300	19,000	8.9726	1.09%
2015-07-27	0	0.460	0.455	0.460	0.460	0.480	2,101,000	979,460	0.4662	9.200	9.100	9.200	9.200	9.600	105,050	9.3238	-7.07%
2015-07-24	0	0.495	0.490	0.495	0.420	0.520	22,010,500	10,149,240	0.4611	9.900	9.800	9.900	8.400	10.40	1,100,525	9.2222	17.86%
2015-07-23	0	0.420	0.415	0.425	0.420	0.425	1,122,000	472,860	0.4214	8.400	8.300	8.500	8.400	8.500	56,100	8.4289	0.00%
2015-07-22	0	0.420	0.420	0.435	0.420	0.420	181,000	76,000	0.4199	8.400	8.400	8.700	8.400	8.400	9,050	8.3978	-3.45%
2015-07-21	0	0.435	0.425	0.450	0.410	0.435	2,004,000	848,220	0.4233	8.700	8.500	9.000	8.200	8.700	100,200	8.4653	0.00%
2015-07-20	0	0.435	0.430	0.445	0.425	0.435	144,000	62,520	0.4342	8.700	8.600	8.900	8.500	8.700	7,200	8.6833	-3.33%
2015-07-17	0	0.450	0.435	0.450	0.420	0.450	1,276,500	552,945	0.4332	9.000	8.700	9.000	8.400	9.000	63,825	8.6635	7.14%
2015-07-16	0	0.420	0.420	0.445	0.405	0.445	1,980,000	834,840	0.4216	8.400	8.400	8.900	8.100	8.900	99,000	8.4327	2.44%
2015-07-15	0	0.410	0.410	0.425	0.410	0.430	1,469,000	611,265	0.4161	8.200	8.200	8.500	8.200	8.600	73,450	8.3222	-5.75%
2015-07-14	0	0.435	0.425	0.435	0.420	0.445	2,082,000	889,620	0.4273	8.700	8.500	8.700	8.400	8.900	104,100	8.5458	-1.14%
2015-07-13	0	0.440	0.425	0.440	0.430	0.450	2,257,500	976,237	0.4324	8.800	8.500	8.800	8.600	9.000	112,875	8.6488	0.00%
2015-07-10	0	0.440	0.440	0.455	0.395	0.455	5,660,000	2,442,480	0.4315	8.800	8.800	9.100	7.900	9.100	283,000	8.6307	8.64%
2015-07-09	0	0.405	0.390	0.405	0.345	0.405	3,023,500	1,140,735	0.3773	8.100	7.800	8.100	6.900	8.100	151,175	7.5458	15.71%
2015-07-08	0	0.350	0.350	0.355	0.290	0.380	5,130,000	1,777,215	0.3464	7.000	7.000	7.100	5.800	7.600	256,500	6.9287	-5.41%
2015-07-07	0	0.370	0.365	0.370	0.360	0.395	3,694,000	1,376,025	0.3725	7.400	7.300	7.400	7.200	7.900	184,700	7.4501	-7.50%
2015-07-06	0	0.400	0.400	0.405	0.370	0.480	52,563,000	21,112,260	0.4017	8.000	8.000	8.100	7.400	9.600	2,628,150	8.0331	-13.04%
2015-07-03	0	0.460	0.460	0.465	0.440	0.500	18,540,000	8,822,040	0.4758	9.200	9.200	9.300	8.800	10.000	927,000	9.5168	-9.80%
2015-07-02	0	0.510	0.510	0.520	0.500	0.510	10,206,000	5,161,950	0.5058	10.20	10.20	10.40	10.000	10.20	510,300	10.116	-1.92%
2015-06-30	0	0.520	0.500	0.530	0.490	0.530	4,159,500	2,100,645	0.5050	10.40	10.000	10.60	9.800	10.60	207,975	10.100	1.96%
2015-06-29	0	0.510	0.510	0.520	0.490	0.540	13,020,216	6,616,608	0.5082	10.20	10.20	10.40	9.800	10.80	651,011	10.164	-5.56%
2015-06-26	0	0.540	0.530	0.540	0.530	0.560	10,815,000	5,853,660	0.5413	10.80	10.60	10.80	10.60	11.20	540,750	10.825	-5.26%
2015-06-25	0	0.570	0.560	0.570	0.560	0.630	13,785,000	7,954,470	0.5770	11.40	11.20	11.40	11.20	12.60	689,250	11.541	-6.56%
2015-06-24	0	0.610	0.600	0.610	0.540	0.650	53,140,500	32,373,302	0.6092	12.20	12.00	12.20	10.80	13.00	2,657,025	12.184	8.93%
2015-06-23	0	0.560	0.560	0.570	0.550	0.590	16,248,000	9,229,260	0.5680	11.20	11.20	11.40	11.00	11.80	812,400	11.360	-5.08%
2015-06-22	0	0.590	0.580	0.590	0.530	0.600	48,684,000	28,154,280	0.5783	11.80	11.60	11.80	10.60	12.00	2,434,200	11.566	11.32%
2015-06-19	0	0.530	0.510	0.530	0.510	0.530	13,652,000	7,092,310	0.5195	10.60	10.20	10.60	10.20	10.60	682,600	10.390	3.92%
2015-06-18	0	0.510	0.500	0.510	0.495	0.530	12,135,000	6,225,210	0.5130	10.20	10.000	10.20	9.900	10.60	606,750	10.260	0.00%
2015-06-17	0	0.510	0.500	0.510	0.480	0.520	9,510,000	4,759,970	0.5005	10.20	10.000	10.20	9.600	10.40	475,500	10.010	5.15%
2015-06-16	0	0.485	0.480	0.495	0.475	0.500	5,953,200	2,878,812	0.4836	9.700	9.600	9.900	9.500	10.000	297,660	9.6715	-1.02%
2015-06-15	0	0.490	0.485	0.500	0.485	0.500	1,167,000	574,575	0.4924	9.800	9.700	10.000	9.700	10.000	58,350	9.8470	-2.00%
2015-06-12	0	0.500	0.495	0.500	0.485	0.500	603,000	295,710	0.4904	10.000	9.900	10.000	9.700	10.000	30,150	9.8080	3.09%
2015-06-11	0	0.485	0.485	0.495	0.485	0.500	1,598,000	781,640	0.4891	9.700	9.700	9.900	9.700	10.000	79,900	9.7827	-2.02%
2015-06-10	0	0.495	0.490	0.500	0.490	0.530	8,666,200	4,396,596	0.5073	9.900	9.800	10.000	9.800	10.60	433,310	10.147	0.00%
2015-06-09	0	0.495	0.495	0.500	0.440	0.530	10,316,000	5,121,650	0.4965	9.900	9.900	10.000	8.800	10.60	515,800	9.9295	1.02%
2015-06-08	0	0.490	0.490	0.495	0.480	0.510	2,232,000	1,096,620	0.4913	9.800	9.800	9.900	9.600	10.20	111,600	9.8263	0.00%
2015-06-05	0	0.490	0.485	0.490	0.485	0.490	982,900	477,220	0.4855	9.800	9.700	9.800	9.700	9.800	49,145	9.7104	1.03%
2015-06-04	0	0.485	0.480	0.495	0.480	0.510	5,103,000	2,497,620	0.4894	9.700	9.600	9.900	9.600	10.20	255,150	9.7888	2.11%
2015-06-03	0	0.475	0.475	0.490	0.465	0.490	2,413,000	1,157,690	0.4798	9.500	9.500	9.800	9.300	9.800	120,650	9.5954	-5.00%
2015-06-02	0	0.500	0.490	0.500	0.470	0.510	4,383,000	2,122,185	0.4842	10.000	9.800	10.000	9.400	10.20	219,150	9.6837	3.09%
2015-06-01	0	0.485	0.485	0.490	0.480	0.510	8,934,000	4,372,710	0.4894	9.700	9.700	9.800	9.600	10.20	446,700	9.7889	-4.90%
2015-05-29	0	0.510	0.500	0.510	0.500	0.540	2,596,000	1,334,220	0.5140	10.20	10.000	10.20	10.000	10.80	129,800	10.279	-1.92%
2015-05-28	0	0.520	0.510	0.520	0.510	0.540	3,155,500	1,664,268	0.5274	10.40	10.20	10.40	10.20	10.80	157,775	10.548	-1.89%
2015-05-27	0	0.530	0.530	0.540	0.530	0.590	6,792,000	3,702,420	0.5451	10.60	10.60	10.80	10.60	11.80	339,600	10.902	0.00%
2015-05-26	0	0.530	0.520	0.530	0.510	0.550	6,144,000	3,254,640	0.5297	10.60	10.40	10.60	10.20	11.00	307,200	10.595	1.92%
2015-05-22	0	0.520	0.510	0.520	0.510	0.540	6,270,000	3,291,108	0.5249	10.40	10.20	10.40	10.20	10.80	313,500	10.498	5.05%
2015-05-21	0	0.495	0.495	0.500	0.475	0.500	4,560,800	2,238,612	0.4908	9.900	9.900	10.000	9.500	10.000	228,040	9.8168	1.02%
2015-05-20	0	0.490	0.480	0.490	0.470	0.490	1,977,000	953,655	0.4824	9.800	9.600	9.800	9.400	9.800	98,850	9.6475	2.08%
2015-05-19	0	0.480	0.475	0.480	0.465	0.500	3,600,000	1,728,120	0.4800	9.600	9.500	9.600	9.300	10.000	180,000	9.6007	-4.00%
2015-05-18	0	0.500	0.490	0.500	0.475	0.500	8,736,000	4,316,010	0.4940	10.000	9.800	10.000	9.500	10.000	436,800	9.8810	4.17%
2015-05-15	0	0.480	0.470	0.485	0.470	0.520	3,048,500	1,468,278	0.4816	9.600	9.400	9.700	9.400	10.40	152,425	9.6328	-4.00%
2015-05-14	0	0.500	0.495	0.500	0.495	0.530	6,423,000	3,269,430	0.5090	10.000	9.900	10.000	9.900	10.60	321,150	10.180	-5.66%
2015-05-13	0	0.530	0.520	0.530	0.520	0.540	4,558,000	2,412,990	0.5294	10.60	10.40	10.60	10.40	10.80	227,900	10.588	0.00%
2015-05-12	0	0.530	0.530	0.540	0.520	0.550	5,508,000	2,975,490	0.5402	10.60	10.60	10.80	10.40	11.00	275,400	10.804	-1.85%
2015-05-11	0	0.540	0.540	0.550	0.530	0.580	7,571,000	4,143,200	0.5472	10.80	10.80	11.00	10.60	11.60	378,550	10.945	-1.82%
2015-05-08	0	0.550	0.550	0.570	0.540	0.590	5,949,000	3,407,550	0.5728	11.00	11.00	11.40	10.80	11.80	297,450	11.456	-1.79%
2015-05-07	0	0.560	0.560	0.570	0.560	0.620	7,412,002	4,284,881	0.5781	11.20	11.20	11.40	11.20	12.40	370,600	11.562	-8.20%
2015-05-06	0	0.610	0.600	0.610	0.580	0.640	16,097,500	9,849,415	0.6119	12.20	12.00	12.20	11.60	12.80	804,875	12.237	5.17%
2015-05-05	0	0.580	0.580	0.600	0.530	0.620	30,966,500	17,809,420	0.5751	11.60	11.60	12.00	10.60	12.40	1,548,325	11.502	11.54%
2015-05-04	0	0.520	0.510	0.530	0.510	0.550	5,885,100	3,078,579	0.5231	10.40	10.20	10.60	10.20	11.00	294,255	10.462	1.96%
2015-04-30	0	0.510	0.510	0.520	0.490	0.560	35,563,500	19,015,525	0.5347	10.20	10.20	10.40	9.800	11.20	1,778,175	10.694	5.15%
2015-04-29	0	0.485	0.480	0.485	0.465	0.485	5,081,600	2,411,429	0.4745	9.700	9.600	9.700	9.300	9.700	254,080	9.4908	1.04%
2015-04-28	0	0.480	0.480	0.485	0.450	0.490	4,842,000	2,305,110	0.4761	9.600	9.600	9.700	9.000	9.800	242,100	9.5213	6.67%
2015-04-27	0	0.450	0.450	0.455	0.440	0.465	3,257,000	1,474,640	0.4528	9.000	9.000	9.100	8.800	9.300	162,850	9.0552	-3.23%
2015-04-24	0	0.465	0.460	0.465	0.450	0.520	5,704,244	2,702,823	0.4738	9.300	9.200	9.300	9.000	10.40	285,212	9.4765	-6.06%
2015-04-23	0	0.495	0.495	0.500	0.420	0.500	7,796,600	3,767,237	0.4832	9.900	9.900	10.000	8.400	10.000	389,830	9.6638	10.00%
2015-04-22	0	0.450	0.445	0.450	0.440	0.495	2,385,800	1,086,584	0.4554	9.000	8.900	9.000	8.800	9.900	119,290	9.1088	-3.23%
2015-04-21	0	0.465	0.465	0.470	0.460	0.530	4,654,500	2,266,660	0.4870	9.300	9.300	9.400	9.200	10.60	232,725	9.7396	-7.00%
2015-04-20	0	0.500	0.495	0.500	0.490	0.520	3,893,000	1,943,760	0.4993	10.000	9.900	10.000	9.800	10.40	194,650	9.9859	-3.85%
2015-04-17	0	0.520	0.510	0.520	0.460	0.560	7,237,000	3,703,510	0.5117	10.40	10.20	10.40	9.200	11.20	361,850	10.235	13.04%
2015-04-16	0	0.460	0.460	0.465	0.405	0.475	2,528,800	1,143,256	0.4521	9.200	9.200	9.300	8.100	9.500	126,440	9.0419	-5.15%
2015-04-15	0	0.485	0.470	0.485	0.455	0.510	6,445,700	3,092,859	0.4798	9.700	9.400	9.700	9.100	10.20	322,285	9.5967	-4.90%
2015-04-14	0	0.510	0.500	0.510	0.375	0.580	18,883,200	9,258,759	0.4903	10.20	10.000	10.20	7.500	11.60	944,160	9.8063	29.11%
2015-04-13	0	0.395	0.385	0.400	0.340	0.410	12,497,600	4,697,683	0.3759	7.900	7.700	8.000	6.800	8.200	624,880	7.5177	17.91%
2015-04-10	0	0.335	0.335	0.340	0.320	0.335	11,549,000	3,790,355	0.3282	6.700	6.700	6.800	6.400	6.700	577,450	6.5640	4.69%
2015-04-09	0	0.320	0.320	0.330	0.315	0.350	3,306,700	1,069,170	0.3233	6.400	6.400	6.600	6.300	7.000	165,335	6.4667	-1.54%
2015-04-08	0	0.325	0.315	0.335	0.310	0.355	7,728,458	2,566,532	0.3321	6.500	6.300	6.700	6.200	7.100	386,423	6.6418	-5.80%
2015-04-02	0	0.345	0.340	0.350	0.325	0.360	4,048,900	1,412,688	0.3489	6.900	6.800	7.000	6.500	7.200	202,445	6.9781	-5.48%
2015-04-01	0	0.365	0.355	0.365	0.330	0.365	7,895,600	2,780,004	0.3521	7.300	7.100	7.300	6.600	7.300	394,780	7.0419	14.06%
2015-03-31	0	0.320	0.315	0.325	0.300	0.340	5,606,466	1,788,889	0.3191	6.400	6.300	6.500	6.000	6.800	280,323	6.3815	-5.88%
2015-03-30	0	0.340	0.340	0.350	0.335	0.355	1,483,535	512,830	0.3457	6.800	6.800	7.000	6.700	7.100	74,177	6.9136	-8.11%
2015-03-27	0	0.370	0.360	0.370	0.360	0.375	1,087,000	397,180	0.3654	7.400	7.200	7.400	7.200	7.500	54,350	7.3078	-1.33%
2015-03-26	0	0.375	0.370	0.375	0.370	0.420	483,000	187,140	0.3875	7.500	7.400	7.500	7.400	8.400	24,150	7.7491	0.00%
2015-03-25	0	0.375	0.365	0.375	0.360	0.375	605,200	224,985	0.3718	7.500	7.300	7.500	7.200	7.500	30,260	7.4351	4.17%
2015-03-24	0	0.360	0.360	0.375	0.355	0.360	648,000	231,780	0.3577	7.200	7.200	7.500	7.100	7.200	32,400	7.1537	-1.37%
2015-03-23	0	0.365	0.355	0.365	0.355	0.375	297,705	107,561	0.3613	7.300	7.100	7.300	7.100	7.500	14,885	7.2260	-1.35%
2015-03-20	0	0.370	0.365	0.370	0.360	0.380	739,000	270,285	0.3657	7.400	7.300	7.400	7.200	7.600	36,950	7.3149	0.00%
2015-03-19	0	0.370	0.370	0.395	0.370	0.410	373,000	139,607	0.3743	7.400	7.400	7.900	7.400	8.200	18,650	7.4856	-6.33%
2015-03-18	0	0.395	0.395	0.400	0.370	0.430	1,721,800	682,621	0.3965	7.900	7.900	8.000	7.400	8.600	86,090	7.9292	8.72%
2015-03-17	0	0.490	0.490	0.500	0.480	0.540	489,000	238,167	0.4870	7.267	7.267	7.415	7.118	8.008	32,974	7.2229	-3.92%
2015-03-16	0	0.051	0.051	0.052	0.051	0.065	51,805,721	2,787,624	0.0538	7.563	7.563	7.712	7.563	9.639	349,332	7.9799	-7.27%
2015-03-13	0	0.055	0.055	0.056	0.046	0.056	78,910,000	4,095,510	0.0519	8.156	8.156	8.305	6.822	8.305	532,100	7.6969	19.57%
2015-03-12	0	0.046	0.046	0.047	0.045	0.048	12,610,000	586,120	0.0465	6.822	6.822	6.970	6.673	7.118	85,031	6.8930	0.00%
2015-03-11	0	0.046	0.046	0.047	0.046	0.047	9,070,000	423,240	0.0467	6.822	6.822	6.970	6.822	6.970	61,160	6.9202	-2.13%
2015-03-10	0	0.047	0.047	0.048	0.047	0.047	6,560,000	308,200	0.0470	6.970	6.970	7.118	6.970	6.970	44,235	6.9674	0.00%
2015-03-09	0	0.047	0.047	0.048	0.047	0.049	12,010,000	567,900	0.0473	6.970	6.970	7.118	6.970	7.267	80,985	7.0124	0.00%
2015-03-06	0	0.047	0.047	0.048	0.047	0.048	7,885,000	370,630	0.0470	6.970	6.970	7.118	6.970	7.118	53,169	6.9707	0.00%
2015-03-05	0	0.047	0.047	0.048	0.047	0.049	15,660,000	747,580	0.0477	6.970	6.970	7.118	6.970	7.267	105,597	7.0795	-6.00%
2015-03-04	0	0.050	0.049	0.052	0.048	0.050	7,224,000	354,210	0.0490	7.415	7.267	7.712	7.118	7.415	48,712	7.2715	0.00%
2015-03-03	0	0.050	0.049	0.051	0.049	0.051	2,460,000	122,820	0.0499	7.415	7.267	7.563	7.267	7.563	16,588	7.4041	-1.96%
2015-03-02	0	0.051	0.050	0.052	0.048	0.052	2,070,000	102,060	0.0493	7.563	7.415	7.712	7.118	7.712	13,958	7.3118	4.08%
2015-02-27	0	0.049	0.048	0.050	0.046	0.051	23,505,000	1,153,267	0.0491	7.267	7.118	7.415	6.822	7.563	158,497	7.2763	4.26%
2015-02-26	0	0.047	0.047	0.048	0.046	0.048	11,860,000	558,820	0.0471	6.970	6.970	7.118	6.822	7.118	79,973	6.9876	4.44%
2015-02-25	0	0.045	0.045	0.046	0.045	0.046	5,820,000	262,500	0.0451	6.673	6.673	6.822	6.673	6.822	39,245	6.6888	-2.17%
2015-02-24	0	0.046	0.046	0.047	0.046	0.046	7,108,721	326,713	0.0460	6.822	6.822	6.970	6.822	6.822	47,935	6.8158	-2.13%
2015-02-23	0	0.047	0.045	0.047	0.047	0.047	510,000	23,970	0.0470	6.970	6.673	6.970	6.970	6.970	3,439	6.9701	0.00%
2015-02-18	0	0.047	0.046	0.047	0.046	0.047	780,000	35,910	0.0460	6.970	6.822	6.970	6.822	6.970	5,260	6.8275	2.17%
2015-02-17	0	0.046	0.045	0.046	0.045	0.047	22,444,000	1,035,790	0.0461	6.822	6.673	6.822	6.673	6.970	151,343	6.8440	-4.17%
2015-02-16	0	0.048	0.047	0.048	0.046	0.048	2,070,000	95,580	0.0462	7.118	6.970	7.118	6.822	7.118	13,958	6.8476	0.00%
2015-02-13	0	0.048	0.047	0.048	0.047	0.048	7,850,000	369,920	0.0471	7.118	6.970	7.118	6.970	7.118	52,933	6.9884	4.35%
2015-02-12	0	0.046	0.046	0.047	0.043	0.048	21,305,000	975,870	0.0458	6.822	6.822	6.970	6.377	7.118	143,662	6.7928	4.55%
2015-02-11	0	0.044	0.044	0.045	0.041	0.045	25,250,000	1,070,800	0.0424	6.525	6.525	6.673	6.080	6.673	170,264	6.2891	2.33%
2015-02-10	0	0.043	0.042	0.043	0.040	0.043	21,630,000	907,530	0.0420	6.377	6.229	6.377	5.932	6.377	145,854	6.2222	2.38%
2015-02-09	0	0.042	0.042	0.043	0.042	0.043	11,430,000	484,170	0.0424	6.229	6.229	6.377	6.229	6.377	77,074	6.2819	-2.33%
2015-02-06	0	0.043	0.043	0.044	0.042	0.046	42,774,000	1,872,170	0.0438	6.377	6.377	6.525	6.229	6.822	288,430	6.4909	0.00%
2015-02-05	0	0.043	0.043	0.044	0.038	0.057	309,579,441	13,388,370	0.0432	6.377	6.377	6.525	5.635	8.453	2,087,531	6.4135	-39.44%
2015-02-04	0	0.071	0.070	0.072	0.070	0.074	12,600,000	891,630	0.0708	10.53	10.38	10.68	10.38	10.97	84,963	10.494	0.00%
2015-02-03	0	0.071	0.070	0.071	0.071	0.072	9,440,000	671,000	0.0711	10.53	10.38	10.53	10.53	10.68	63,655	10.541	-4.05%
2015-02-02	0	0.074	0.072	0.075	0.071	0.074	1,460,000	105,790	0.0725	10.97	10.68	11.12	10.53	10.97	9,845	10.746	-1.33%
2015-01-30	0	0.075	0.074	0.075	0.075	0.077	1,260,000	94,740	0.0752	11.12	10.97	11.12	11.12	11.42	8,496	11.151	-2.60%
2015-01-29	0	0.077	0.076	0.079	0.076	0.077	180,000	13,830	0.0768	11.42	11.27	11.72	11.27	11.42	1,214	11.394	-1.28%
2015-01-28	0	0.078	0.075	0.078	0.071	0.078	7,380,000	559,170	0.0758	11.57	11.12	11.57	10.53	11.57	49,764	11.236	6.85%
2015-01-27	0	0.073	0.073	0.075	0.073	0.074	3,060,000	225,180	0.0736	10.83	10.83	11.12	10.83	10.97	20,634	10.913	-1.35%
2015-01-26	0	0.074	0.074	0.075	0.072	0.075	11,010,000	805,410	0.0732	10.97	10.97	11.12	10.68	11.12	74,242	10.848	-1.33%
2015-01-23	0	0.075	0.075	0.077	0.075	0.078	3,800,000	287,850	0.0758	11.12	11.12	11.42	11.12	11.57	25,624	11.234	-3.85%
2015-01-22	0	0.078	0.077	0.078	0.078	0.078	2,220,000	172,980	0.0779	11.57	11.42	11.57	11.57	11.57	14,970	11.555	0.00%
2015-01-21	0	0.078	0.077	0.080	0.078	0.080	1,110,000	88,740	0.0799	11.57	11.42	11.86	11.57	11.86	7,485	11.856	0.00%
2015-01-20	0	0.078	0.078	0.079	0.077	0.079	540,000	42,300	0.0783	11.57	11.57	11.72	11.42	11.72	3,641	11.617	4.00%
2015-01-19	0	0.075	0.075	0.079	0.075	0.079	3,760,000	287,890	0.0766	11.12	11.12	11.72	11.12	11.72	25,354	11.355	-3.85%
2015-01-16	0	0.078	0.077	0.079	0.076	0.079	4,680,000	362,790	0.0775	11.57	11.42	11.72	11.27	11.72	31,558	11.496	-2.50%
2015-01-15	0	0.080	0.079	0.080	0.077	0.080	5,760,000	458,160	0.0795	11.86	11.72	11.86	11.42	11.86	38,840	11.796	0.00%
2015-01-14	0	0.080	0.078	0.080	0.078	0.080	2,400,000	189,270	0.0789	11.86	11.57	11.86	11.57	11.86	16,183	11.695	0.00%
2015-01-13	0	0.080	0.079	0.080	0.080	0.080	1,200,000	96,000	0.0800	11.86	11.72	11.86	11.86	11.86	8,092	11.864	0.00%
2015-01-12	0	0.080	0.079	0.080	0.080	0.082	6,690,000	535,560	0.0801	11.86	11.72	11.86	11.86	12.16	45,111	11.872	5.26%
2015-01-09	0	0.076	0.076	0.079	0.075	0.079	9,255,000	712,800	0.0770	11.27	11.27	11.72	11.12	11.72	62,408	11.422	-3.80%
2015-01-08	0	0.079	0.079	0.080	0.078	0.082	2,280,000	181,650	0.0797	11.72	11.72	11.86	11.57	12.16	15,374	11.815	-1.25%
2015-01-07	0	0.080	0.079	0.081	0.079	0.081	8,160,000	653,310	0.0801	11.86	11.72	12.01	11.72	12.01	55,024	11.873	0.00%
2015-01-06	0	0.080	0.080	0.081	0.079	0.084	28,450,000	2,309,930	0.0812	11.86	11.86	12.01	11.72	12.46	191,842	12.041	-8.05%
2015-01-05	0	0.087	0.086	0.087	0.083	0.087	5,020,000	433,090	0.0863	12.90	12.75	12.90	12.31	12.90	33,850	12.794	2.35%
2015-01-02	0	0.085	0.085	0.086	0.083	0.086	330,000	27,990	0.0848	12.61	12.61	12.75	12.31	12.75	2,225	12.578	-2.30%
2014-12-31	0	0.087	0.086	0.089	-	-	0	0	-	12.90	12.75	13.20	-	-	0	-	0.00%
2014-12-30	0	0.087	0.087	0.088	0.087	0.089	9,360,000	824,640	0.0881	12.90	12.90	13.05	12.90	13.20	63,116	13.066	-2.25%
2014-12-29	0	0.089	0.088	0.090	0.084	0.090	15,720,000	1,385,760	0.0882	13.20	13.05	13.35	12.46	13.35	106,002	13.073	3.49%
2014-12-24	0	0.086	0.085	0.088	0.085	0.086	4,320,000	368,400	0.0853	12.75	12.61	13.05	12.61	12.75	29,130	12.647	1.18%
2014-12-23	0	0.085	0.083	0.085	0.082	0.086	9,894,000	838,626	0.0848	12.61	12.31	12.61	12.16	12.75	66,716	12.570	3.66%
2014-12-22	0	0.082	0.082	0.087	0.082	0.088	3,590,000	304,120	0.0847	12.16	12.16	12.90	12.16	13.05	24,208	12.563	0.00%
2014-12-19	0	0.082	0.082	0.084	0.082	0.084	1,170,000	97,470	0.0833	12.16	12.16	12.46	12.16	12.46	7,889	12.354	-5.75%
2014-12-18	0	0.087	0.088	0.089	0.079	0.089	9,870,000	835,440	0.0846	12.90	13.05	13.20	11.72	13.20	66,555	12.553	8.75%
2014-12-17	0	0.080	0.078	0.080	0.078	0.080	3,990,000	317,010	0.0795	11.86	11.57	11.86	11.57	11.86	26,905	11.783	-1.23%
2014-12-16	0	0.081	0.080	0.083	0.077	0.083	9,310,000	736,690	0.0791	12.01	11.86	12.31	11.42	12.31	62,778	11.735	0.00%
2014-12-15	0	0.081	0.081	0.082	0.080	0.082	7,872,000	641,286	0.0815	12.01	12.01	12.16	11.86	12.16	53,082	12.081	-2.41%
2014-12-12	0	0.083	0.082	0.085	0.082	0.084	3,870,000	320,910	0.0829	12.31	12.16	12.61	12.16	12.46	26,096	12.297	-1.19%
2014-12-11	0	0.084	0.084	0.085	0.082	0.087	7,690,000	648,870	0.0844	12.46	12.46	12.61	12.16	12.90	51,855	12.513	-2.33%
2014-12-10	0	0.086	0.084	0.087	0.085	0.088	1,890,000	161,940	0.0857	12.75	12.46	12.90	12.61	13.05	12,744	12.707	2.38%
2014-12-09	0	0.084	0.084	0.085	0.083	0.087	8,970,000	760,500	0.0848	12.46	12.46	12.61	12.31	12.90	60,486	12.573	-1.18%
2014-12-08	0	0.085	0.085	0.087	0.085	0.087	7,130,000	611,100	0.0857	12.61	12.61	12.90	12.61	12.90	48,078	12.710	0.00%
2014-12-05	0	0.085	0.085	0.087	0.085	0.089	8,235,000	703,950	0.0855	12.61	12.61	12.90	12.61	13.20	55,530	12.677	-3.41%
2014-12-04	0	0.088	0.087	0.088	0.085	0.089	884,359	76,598	0.0866	13.05	12.90	13.05	12.61	13.20	5,963	12.845	1.15%
2014-12-03	0	0.087	0.086	0.087	0.086	0.090	4,240,000	373,640	0.0881	12.90	12.75	12.90	12.75	13.35	28,591	13.069	-2.25%
2014-12-02	0	0.089	0.088	0.089	0.089	0.090	2,430,000	217,560	0.0895	13.20	13.05	13.20	13.20	13.35	16,386	13.277	2.30%
2014-12-01	0	0.087	0.086	0.087	0.086	0.088	3,015,000	264,765	0.0878	12.90	12.75	12.90	12.75	13.05	20,331	13.023	-3.33%
2014-11-28	0	0.090	0.088	0.090	0.087	0.090	2,400,000	210,750	0.0878	13.35	13.05	13.35	12.90	13.35	16,183	13.023	3.45%
2014-11-27	0	0.087	0.087	0.088	0.087	0.092	4,560,000	404,430	0.0887	12.90	12.90	13.05	12.90	13.64	30,749	13.153	-3.33%
2014-11-26	0	0.090	0.089	0.090	0.088	0.090	2,390,000	213,900	0.0895	13.35	13.20	13.35	13.05	13.35	16,116	13.272	2.27%
2014-11-25	0	0.088	0.088	0.089	0.088	0.090	598,000	53,060	0.0887	13.05	13.05	13.20	13.05	13.35	4,032	13.158	-2.22%
2014-11-24	0	0.090	0.090	0.091	0.086	0.092	8,440,000	746,170	0.0884	13.35	13.35	13.50	12.75	13.64	56,912	13.111	-3.23%
2014-11-21	0	0.093	0.090	0.094	0.089	0.093	10,816,000	985,282	0.0911	13.79	13.35	13.94	13.20	13.79	72,934	13.509	1.09%
2014-11-20	0	0.092	0.091	0.092	0.086	0.094	13,560,000	1,231,170	0.0908	13.64	13.50	13.64	12.75	13.94	91,437	13.465	4.55%
2014-11-19	0	0.088	0.088	0.089	0.087	0.090	2,550,000	227,010	0.0890	13.05	13.05	13.20	12.90	13.35	17,195	13.202	0.00%
2014-11-18	0	0.088	0.088	0.090	0.088	0.090	2,760,000	245,472	0.0889	13.05	13.05	13.35	13.05	13.35	18,611	13.190	-1.12%
2014-11-17	0	0.089	0.088	0.089	0.087	0.089	2,790,000	246,960	0.0885	13.20	13.05	13.20	12.90	13.20	18,813	13.127	1.14%
2014-11-14	0	0.088	0.088	0.089	0.085	0.089	8,015,000	694,645	0.0867	13.05	13.05	13.20	12.61	13.20	54,046	12.853	1.15%
2014-11-13	0	0.087	0.086	0.087	0.086	0.089	3,575,000	310,900	0.0870	12.90	12.75	12.90	12.75	13.20	24,107	12.897	-2.25%
2014-11-12	0	0.089	0.088	0.089	0.087	0.093	10,681,804	964,550	0.0903	13.20	13.05	13.20	12.90	13.79	72,029	13.391	1.14%
2014-11-11	0	0.088	0.087	0.090	0.087	0.089	900,000	79,110	0.0879	13.05	12.90	13.35	12.90	13.20	6,069	13.036	1.15%
2014-11-10	0	0.087	0.087	0.088	0.087	0.087	392,000	34,084	0.0869	12.90	12.90	13.05	12.90	12.90	2,643	12.894	1.16%
2014-11-07	0	0.086	0.085	0.089	0.086	0.090	3,120,000	272,970	0.0875	12.75	12.61	13.20	12.75	13.35	21,039	12.975	-4.44%
2014-11-06	0	0.090	0.089	0.090	0.086	0.092	6,030,000	538,920	0.0894	13.35	13.20	13.35	12.75	13.64	40,661	13.254	4.65%
2014-11-05	0	0.086	0.086	0.088	0.085	0.092	5,525,000	496,705	0.0899	12.75	12.75	13.05	12.61	13.64	37,256	13.332	-2.27%
2014-11-04	0	0.088	0.088	0.089	0.086	0.090	2,690,000	239,680	0.0891	13.05	13.05	13.20	12.75	13.35	18,139	13.214	3.53%
2014-11-03	0	0.085	0.085	0.086	0.085	0.086	1,770,000	150,990	0.0853	12.61	12.61	12.75	12.61	12.75	11,935	12.651	-1.16%
2014-10-31	0	0.086	0.086	0.087	0.084	0.089	1,950,860	171,344	0.0878	12.75	12.75	12.90	12.46	13.20	13,155	13.025	0.00%
2014-10-30	0	0.086	0.086	0.089	0.084	0.089	1,540,000	132,280	0.0859	12.75	12.75	13.20	12.46	13.20	10,384	12.738	1.18%
2014-10-29	0	0.085	0.085	0.089	0.085	0.090	3,185,000	276,820	0.0869	12.61	12.61	13.20	12.61	13.35	21,477	12.889	-2.30%
2014-10-28	0	0.087	0.087	0.089	0.082	0.092	5,760,000	512,430	0.0890	12.90	12.90	13.20	12.16	13.64	38,840	13.193	6.10%
2014-10-27	0	0.082	0.082	0.086	0.082	0.086	5,760,000	480,780	0.0835	12.16	12.16	12.75	12.16	12.75	38,840	12.378	-4.65%
2014-10-24	0	0.086	0.085	0.088	0.085	0.088	7,814,000	675,038	0.0864	12.75	12.61	13.05	12.61	13.05	52,691	12.811	-2.27%
2014-10-23	0	0.088	0.086	0.088	0.086	0.089	12,330,000	1,070,550	0.0868	13.05	12.75	13.05	12.75	13.20	83,143	12.876	-2.22%
2014-10-22	0	0.090	0.089	0.090	0.090	0.091	960,000	86,550	0.0902	13.35	13.20	13.35	13.35	13.50	6,473	13.370	1.12%
2014-10-21	0	0.089	0.089	0.090	0.087	0.090	4,180,000	368,900	0.0883	13.20	13.20	13.35	12.90	13.35	28,186	13.088	1.14%
2014-10-20	0	0.088	0.088	0.089	0.088	0.095	8,460,000	768,120	0.0908	13.05	13.05	13.20	13.05	14.09	57,047	13.465	-2.22%
2014-10-17	0	0.090	0.090	0.091	0.090	0.094	2,790,000	255,840	0.0917	13.35	13.35	13.50	13.35	13.94	18,813	13.599	1.12%
2014-10-16	0	0.089	0.089	0.090	0.089	0.092	4,620,000	418,890	0.0907	13.20	13.20	13.35	13.20	13.64	31,153	13.446	-2.20%
2014-10-15	0	0.091	0.090	0.092	0.089	0.092	3,060,000	275,220	0.0899	13.50	13.35	13.64	13.20	13.64	20,634	13.338	0.00%
2014-10-14	0	0.091	0.091	0.092	0.089	0.092	4,660,000	419,930	0.0901	13.50	13.50	13.64	13.20	13.64	31,423	13.364	0.00%
2014-10-13	0	0.091	0.091	0.092	0.089	0.094	6,360,000	575,730	0.0905	13.50	13.50	13.64	13.20	13.94	42,886	13.425	-3.19%
2014-10-10	0	0.094	0.094	0.095	0.090	0.095	15,030,000	1,389,060	0.0924	13.94	13.94	14.09	13.35	14.09	101,349	13.706	-1.05%
2014-10-09	0	0.095	0.094	0.095	0.092	0.096	5,980,000	566,860	0.0948	14.09	13.94	14.09	13.64	14.24	40,324	14.058	1.06%
2014-10-08	0	0.094	0.093	0.095	0.093	0.097	8,280,000	780,100	0.0942	13.94	13.79	14.09	13.79	14.39	55,833	13.972	-2.08%
2014-10-07	0	0.096	0.094	0.095	0.093	0.106	75,760,000	7,569,850	0.0999	14.24	13.94	14.09	13.79	15.72	510,859	14.818	3.23%
2014-10-06	0	0.093	0.093	0.094	0.088	0.094	3,800,000	348,830	0.0918	13.79	13.79	13.94	13.05	13.94	25,624	13.613	2.20%
2014-10-03	0	0.091	0.089	0.091	0.084	0.092	8,910,000	771,210	0.0866	13.50	13.20	13.50	12.46	13.64	60,081	12.836	3.41%
2014-09-30	0	0.088	0.088	0.089	0.087	0.089	13,710,000	1,206,630	0.0880	13.05	13.05	13.20	12.90	13.20	92,448	13.052	-1.12%
2014-09-29	0	0.089	0.088	0.090	0.088	0.092	10,860,000	973,800	0.0897	13.20	13.05	13.35	13.05	13.64	73,230	13.298	-3.26%
2014-09-26	0	0.092	0.092	0.094	0.092	0.093	4,500,000	418,110	0.0929	13.64	13.64	13.94	13.64	13.79	30,344	13.779	0.00%
2014-09-25	0	0.092	0.092	0.094	0.092	0.095	4,850,000	455,240	0.0939	13.64	13.64	13.94	13.64	14.09	32,704	13.920	0.00%
2014-09-24	0	0.092	0.092	0.095	0.091	0.096	9,006,000	849,870	0.0944	13.64	13.64	14.09	13.50	14.24	60,729	13.995	0.00%
2014-09-23	0	0.092	0.092	0.095	0.092	0.096	2,250,000	210,420	0.0935	13.64	13.64	14.09	13.64	14.24	15,172	13.869	0.00%
2014-09-22	0	0.092	0.091	0.095	0.091	0.097	15,420,000	1,457,070	0.0945	13.64	13.50	14.09	13.50	14.39	103,979	14.013	-1.08%
2014-09-19	0	0.093	0.093	0.095	0.093	0.098	22,065,000	2,114,190	0.0958	13.79	13.79	14.09	13.79	14.53	148,787	14.210	-5.10%
2014-09-18	0	0.098	0.098	0.099	0.094	0.101	22,270,000	2,167,180	0.0973	14.53	14.53	14.68	13.94	14.98	150,169	14.432	2.08%
2014-09-17	0	0.096	0.093	0.097	0.090	0.097	20,850,000	1,932,960	0.0927	14.24	13.79	14.39	13.35	14.39	140,594	13.749	2.13%
2014-09-16	0	0.094	0.094	0.095	0.088	0.091	7,645,000	681,410	0.0891	13.94	13.94	14.09	13.05	13.50	51,551	13.218	4.44%
2014-09-15	0	0.090	0.090	0.091	0.082	0.093	32,174,359	2,906,137	0.0903	13.35	13.35	13.50	12.16	13.79	216,956	13.395	-7.22%
2014-09-12	0	0.097	0.096	0.097	0.088	0.100	45,570,000	4,336,080	0.0952	14.39	14.24	14.39	13.05	14.83	307,284	14.111	6.59%
2014-09-11	0	0.091	0.091	0.092	0.088	0.105	61,770,000	5,848,240	0.0947	13.50	13.50	13.64	13.05	15.57	416,522	14.041	-9.90%
2014-09-10	0	0.101	0.100	0.101	0.089	0.118	187,785,000	19,732,785	0.1051	14.98	14.83	14.98	13.20	17.50	1,266,257	15.584	18.82%
2014-09-08	1	-	-	-	-	-	0	0	-	12.61	-	-	-	-	0	-	0.00%
2014-09-05	0	0.085	0.085	0.088	0.084	0.088	11,530,000	985,350	0.0855	12.61	12.61	13.05	12.46	13.05	77,748	12.674	-1.16%
2014-09-04	0	0.086	0.086	0.088	0.086	0.088	3,270,000	281,940	0.0862	12.75	12.75	13.05	12.75	13.05	22,050	12.786	-2.27%
2014-09-03	0	0.088	0.086	0.088	0.086	0.088	12,570,000	1,088,460	0.0866	13.05	12.75	13.05	12.75	13.05	84,761	12.842	-1.12%
2014-09-02	0	0.089	0.088	0.090	0.086	0.089	7,605,000	657,345	0.0864	13.20	13.05	13.35	12.75	13.20	51,281	12.818	1.14%
2014-09-01	0	0.088	0.088	0.089	0.085	0.089	3,360,000	290,280	0.0864	13.05	13.05	13.20	12.61	13.20	22,657	12.812	0.00%
2014-08-29	0	0.088	0.087	0.089	0.088	0.091	5,960,000	526,090	0.0883	13.05	12.90	13.20	13.05	13.50	40,189	13.090	-3.30%
2014-08-28	0	0.091	0.090	0.091	0.090	0.093	5,745,000	523,580	0.0911	13.50	13.35	13.50	13.35	13.79	38,739	13.516	1.11%
2014-08-27	0	0.090	0.088	0.090	0.089	0.090	5,220,000	468,000	0.0897	13.35	13.05	13.35	13.20	13.35	35,199	13.296	1.12%
2014-08-26	0	0.089	0.089	0.090	0.089	0.092	11,460,000	1,030,620	0.0899	13.20	13.20	13.35	13.20	13.64	77,276	13.337	-3.26%
2014-08-25	0	0.092	0.091	0.093	0.091	0.094	16,995,000	1,561,435	0.0919	13.64	13.50	13.79	13.50	13.94	114,599	13.625	0.00%
2014-08-22	0	0.092	0.092	0.093	0.092	0.094	14,025,000	1,299,765	0.0927	13.64	13.64	13.79	13.64	13.94	94,572	13.744	1.10%
2014-08-21	0	0.091	0.091	0.093	0.090	0.094	36,615,000	3,373,845	0.0921	13.50	13.50	13.79	13.35	13.94	246,899	13.665	0.00%
2014-08-20	0	0.091	0.090	0.091	0.087	0.093	51,235,000	4,662,300	0.0910	13.50	13.35	13.50	12.90	13.79	345,484	13.495	-3.19%
2014-08-19	0	0.094	0.093	0.094	0.093	0.099	35,885,000	3,408,910	0.0950	13.94	13.79	13.94	13.79	14.68	241,977	14.088	-2.08%
2014-08-18	0	0.096	0.096	0.097	0.091	0.097	14,350,000	1,362,610	0.0950	14.24	14.24	14.39	13.50	14.39	96,764	14.082	4.35%
2014-08-15	0	0.092	0.091	0.092	0.085	0.101	79,427,000	7,372,710	0.0928	13.64	13.50	13.64	12.61	14.98	535,586	13.766	9.52%
2014-08-14	0	0.084	0.083	0.084	0.078	0.086	18,040,000	1,512,990	0.0839	12.46	12.31	12.46	11.57	12.75	121,646	12.438	5.00%
2014-08-13	0	0.080	0.080	0.081	0.076	0.080	12,855,000	1,004,175	0.0781	11.86	11.86	12.01	11.27	11.86	86,683	11.584	0.00%
2014-08-12	0	0.080	0.076	0.080	0.074	0.084	15,190,000	1,190,450	0.0784	11.86	11.27	11.86	10.97	12.46	102,428	11.622	5.26%
2014-08-11	0	0.076	0.076	0.078	0.076	0.078	18,230,000	1,395,560	0.0766	11.27	11.27	11.57	11.27	11.57	122,927	11.353	-2.56%
2014-08-08	0	0.078	0.076	0.078	0.076	0.079	3,085,000	238,000	0.0771	11.57	11.27	11.57	11.27	11.72	20,803	11.441	0.00%
2014-08-07	0	0.078	0.078	0.079	0.078	0.079	1,690,000	132,400	0.0783	11.57	11.57	11.72	11.57	11.72	11,396	11.618	0.00%
2014-08-06	0	0.078	0.078	0.079	0.077	0.079	3,870,000	300,960	0.0778	11.57	11.57	11.72	11.42	11.72	26,096	11.533	-1.27%
2014-08-05	0	0.079	0.078	0.079	0.074	0.080	2,790,000	218,475	0.0783	11.72	11.57	11.72	10.97	11.86	18,813	11.613	3.95%
2014-08-04	0	0.076	0.075	0.077	0.075	0.077	6,277,000	472,896	0.0753	11.27	11.12	11.42	11.12	11.42	42,327	11.173	-1.30%
2014-08-01	0	0.077	0.077	0.079	0.076	0.079	13,365,000	1,026,725	0.0768	11.42	11.42	11.72	11.27	11.72	90,122	11.393	-2.53%
2014-07-31	0	0.079	0.079	0.080	0.078	0.080	14,330,000	1,132,760	0.0790	11.72	11.72	11.86	11.57	11.86	96,629	11.723	-1.25%
2014-07-30	0	0.080	0.079	0.080	0.080	0.083	33,490,000	2,681,790	0.0801	11.86	11.72	11.86	11.86	12.31	225,827	11.875	0.00%
2014-07-29	0	0.080	0.080	0.082	0.079	0.089	37,850,000	3,126,025	0.0826	11.86	11.86	12.16	11.72	13.20	255,227	12.248	0.00%
2014-07-28	0	0.080	0.080	0.081	0.076	0.082	44,675,000	3,545,205	0.0794	11.86	11.86	12.01	11.27	12.16	301,249	11.768	-8.05%
2014-07-25	0	0.087	0.087	0.088	0.086	0.088	2,100,000	183,300	0.0873	12.90	12.90	13.05	12.75	13.05	14,161	12.944	2.35%
2014-07-24	0	0.085	0.085	0.088	0.085	0.085	554,000	46,992	0.0848	12.61	12.61	13.05	12.61	12.61	3,736	12.579	0.00%
2014-07-23	0	0.085	0.085	0.087	0.083	0.087	4,830,000	408,120	0.0845	12.61	12.61	12.90	12.31	12.90	32,569	12.531	-2.30%
2014-07-22	0	0.087	0.086	0.087	0.086	0.090	5,220,000	456,810	0.0875	12.90	12.75	12.90	12.75	13.35	35,199	12.978	-1.14%
2014-07-21	0	0.088	0.087	0.088	0.088	0.090	2,960,000	261,700	0.0884	13.05	12.90	13.05	13.05	13.35	19,960	13.111	-1.12%
2014-07-18	0	0.089	0.088	0.090	0.088	0.090	2,410,000	215,960	0.0896	13.20	13.05	13.35	13.05	13.35	16,251	13.289	-1.11%
2014-07-17	0	0.090	0.090	0.092	0.087	0.097	48,560,000	3,991,370	0.0822	13.35	13.35	13.64	12.90	14.39	327,446	12.189	1.12%
2014-07-16	0	0.089	0.088	0.089	0.087	0.090	2,700,000	239,640	0.0888	13.20	13.05	13.20	12.90	13.35	18,206	13.162	2.30%
2014-07-15	0	0.087	0.087	0.089	0.087	0.089	5,250,000	460,980	0.0878	12.90	12.90	13.20	12.90	13.20	35,401	13.022	0.00%
2014-07-14	0	0.087	0.087	0.089	0.086	0.088	2,700,000	235,320	0.0872	12.90	12.90	13.20	12.75	13.05	18,206	12.925	-3.33%
2014-07-11	0	0.090	0.089	0.090	0.088	0.092	6,840,000	612,390	0.0895	13.35	13.20	13.35	13.05	13.64	46,123	13.277	1.12%
2014-07-10	0	0.089	0.088	0.092	0.088	0.093	13,620,000	1,231,710	0.0904	13.20	13.05	13.64	13.05	13.79	91,841	13.411	-5.32%
2014-07-09	0	0.094	0.092	0.094	0.090	0.100	19,560,000	1,849,680	0.0946	13.94	13.64	13.94	13.35	14.83	131,895	14.024	0.00%
2014-07-08	0	0.094	0.093	0.094	0.090	0.108	72,005,000	7,274,550	0.1010	13.94	13.79	13.94	13.35	16.02	485,538	14.982	4.44%
2014-07-07	0	0.090	0.089	0.090	0.087	0.090	2,670,000	234,120	0.0877	13.35	13.20	13.35	12.90	13.35	18,004	13.004	3.45%
2014-07-04	0	0.087	0.087	0.088	0.087	0.088	2,190,000	190,680	0.0871	12.90	12.90	13.05	12.90	13.05	14,767	12.912	-2.25%
2014-07-03	0	0.089	0.088	0.089	0.087	0.090	1,210,000	106,700	0.0882	13.20	13.05	13.20	12.90	13.35	8,159	13.077	2.30%
2014-07-02	0	0.087	0.087	0.089	0.087	0.089	870,000	76,770	0.0882	12.90	12.90	13.20	12.90	13.20	5,867	13.086	-2.25%
2014-06-30	0	0.089	0.089	0.090	0.085	0.088	600,000	51,840	0.0864	13.20	13.20	13.35	12.61	13.05	4,046	12.813	1.14%
2014-06-27	0	0.088	0.087	0.089	0.088	0.089	255,000	22,380	0.0878	13.05	12.90	13.20	13.05	13.20	1,719	13.015	1.15%
2014-06-26	0	0.087	0.087	0.088	0.087	0.088	1,020,000	89,190	0.0874	12.90	12.90	13.05	12.90	13.05	6,878	12.967	-1.14%
2014-06-25	0	0.088	0.088	0.089	0.087	0.090	2,730,000	240,690	0.0882	13.05	13.05	13.20	12.90	13.35	18,409	13.075	-1.12%
2014-06-24	0	0.089	0.089	0.090	0.088	0.090	750,000	66,510	0.0887	13.20	13.20	13.35	13.05	13.35	5,057	13.151	-2.20%
2014-06-23	0	0.091	0.088	0.091	0.088	0.095	2,620,000	236,540	0.0903	13.50	13.05	13.50	13.05	14.09	17,667	13.389	3.41%
2014-06-20	0	0.088	0.088	0.089	0.088	0.092	2,740,000	243,910	0.0890	13.05	13.05	13.20	13.05	13.64	18,476	13.201	-1.12%
2014-06-19	0	0.089	0.089	0.091	0.088	0.090	1,770,000	158,340	0.0895	13.20	13.20	13.50	13.05	13.35	11,935	13.267	1.14%
2014-06-18	0	0.088	0.088	0.089	0.086	0.090	3,930,000	346,200	0.0881	13.05	13.05	13.20	12.75	13.35	26,500	13.064	0.00%
2014-06-17	0	0.088	0.088	0.089	0.088	0.092	10,140,000	902,880	0.0890	13.05	13.05	13.20	13.05	13.64	68,375	13.205	-4.35%
2014-06-16	0	0.092	0.092	0.094	0.092	0.098	460,000	43,780	0.0952	13.64	13.64	13.94	13.64	14.53	3,102	14.114	-3.16%
2014-06-13	0	0.095	0.091	0.095	0.086	0.095	12,180,000	1,095,630	0.0900	14.09	13.50	14.09	12.75	14.09	82,131	13.340	6.74%
2014-06-12	0	0.089	0.089	0.090	0.089	0.093	3,130,000	284,190	0.0908	13.20	13.20	13.35	13.20	13.79	21,106	13.465	-6.32%
2014-06-11	0	0.095	0.094	0.095	0.094	0.099	10,290,000	990,270	0.0962	14.09	13.94	14.09	13.94	14.68	69,387	14.272	-3.06%
2014-06-10	0	0.098	0.097	0.100	0.098	0.105	13,880,000	1,376,710	0.0992	14.53	14.39	14.83	14.53	15.57	93,594	14.709	-3.92%
2014-06-09	0	0.102	0.101	0.102	0.096	0.105	32,400,000	3,279,230	0.1012	15.13	14.98	15.13	14.24	15.57	218,477	15.009	5.15%
2014-06-06	0	0.097	0.095	0.097	0.084	0.105	92,771,767	9,035,457	0.0974	14.39	14.09	14.39	12.46	15.57	625,571	14.444	15.48%
2014-06-05	0	0.084	0.082	0.084	0.080	0.084	3,560,000	293,680	0.0825	12.46	12.16	12.46	11.86	12.46	24,006	12.234	3.70%
2014-06-04	0	0.081	0.081	0.082	0.081	0.084	5,415,000	444,795	0.0821	12.01	12.01	12.16	12.01	12.46	36,514	12.181	0.00%
2014-06-03	0	0.081	0.081	0.083	0.080	0.081	4,000,000	319,840	0.0800	12.01	12.01	12.31	11.86	12.01	26,972	11.858	2.53%
2014-05-30	0	0.079	0.078	0.079	0.077	0.080	3,630,000	286,500	0.0789	11.72	11.57	11.72	11.42	11.86	24,478	11.705	3.95%
2014-05-29	0	0.076	0.076	0.078	0.075	0.081	8,880,000	674,660	0.0760	11.27	11.27	11.57	11.12	12.01	59,879	11.267	1.33%
2014-05-28	0	0.075	0.075	0.076	0.075	0.076	4,350,000	330,570	0.0760	11.12	11.12	11.27	11.12	11.27	29,333	11.270	-1.32%
2014-05-27	0	0.076	0.075	0.076	0.073	0.078	4,420,000	332,350	0.0752	11.27	11.12	11.27	10.83	11.57	29,805	11.151	0.00%
2014-05-26	0	0.076	0.076	0.078	-	-	15,000	1,020	0.0680	11.27	11.27	11.57	-	-	101	10.084	0.00%
2014-05-23	0	0.076	0.076	0.078	0.074	0.078	6,565,000	500,070	0.0762	11.27	11.27	11.57	10.97	11.57	44,269	11.296	2.70%
2014-05-22	0	0.074	0.073	0.074	0.070	0.076	14,500,000	1,074,600	0.0741	10.97	10.83	10.97	10.38	11.27	97,775	10.991	4.23%
2014-05-21	0	0.071	0.071	0.073	0.068	0.077	41,995,000	3,015,630	0.0718	10.53	10.53	10.83	10.08	11.42	283,177	10.649	-10.13%
2014-05-20	0	0.079	0.077	0.079	0.075	0.081	12,980,000	1,023,130	0.0788	11.72	11.42	11.72	11.12	12.01	87,526	11.689	-3.66%
2014-05-19	0	0.082	0.080	0.082	0.075	0.083	8,760,000	706,770	0.0807	12.16	11.86	12.16	11.12	12.31	59,070	11.965	-1.20%
2014-05-16	0	0.083	0.081	0.083	0.081	0.089	17,030,000	1,418,140	0.0833	12.31	12.01	12.31	12.01	13.20	114,835	12.349	-5.68%
2014-05-15	0	0.088	0.088	0.089	0.088	0.090	660,000	58,980	0.0894	13.05	13.05	13.20	13.05	13.35	4,450	13.253	-1.12%
2014-05-14	0	0.089	0.088	0.090	0.088	0.090	10,580,000	941,490	0.0890	13.20	13.05	13.35	13.05	13.35	71,342	13.197	0.00%
2014-05-13	0	0.089	0.089	0.091	0.089	0.092	1,230,000	110,790	0.0901	13.20	13.20	13.50	13.20	13.64	8,294	13.358	-1.11%
2014-05-12	0	0.090	0.090	0.091	0.088	0.091	17,395,000	1,567,225	0.0901	13.35	13.35	13.50	13.05	13.50	117,297	13.361	1.12%
2014-05-09	0	0.089	0.087	0.090	0.087	0.095	22,220,000	2,023,360	0.0911	13.20	12.90	13.35	12.90	14.09	149,832	13.504	-1.11%
2014-05-08	0	0.090	0.090	0.092	0.089	0.095	11,270,000	1,036,700	0.0920	13.35	13.35	13.64	13.20	14.09	75,995	13.642	0.00%
2014-05-07	0	0.090	0.090	0.092	0.090	0.094	5,690,000	522,950	0.0919	13.35	13.35	13.64	13.35	13.94	38,368	13.630	-5.26%
2014-05-05	0	0.095	0.094	0.095	0.093	0.095	4,380,000	412,180	0.0941	14.09	13.94	14.09	13.79	14.09	29,535	13.956	0.00%
2014-05-02	0	0.095	0.095	0.098	0.094	0.100	5,269,000	506,195	0.0961	14.09	14.09	14.53	13.94	14.83	35,529	14.247	0.00%
2014-04-30	0	0.095	0.095	0.098	0.095	0.095	30,000	2,850	0.0950	14.09	14.09	14.53	14.09	14.09	202	14.088	-4.04%
2014-04-29	0	0.099	0.097	0.099	0.095	0.099	810,000	78,730	0.0972	14.68	14.39	14.68	14.09	14.68	5,462	14.414	1.02%
2014-04-28	0	0.098	0.097	0.098	0.096	0.100	7,065,000	688,510	0.0975	14.53	14.39	14.53	14.24	14.83	47,640	14.452	-2.00%
2014-04-25	0	0.100	0.099	0.100	0.096	0.100	1,420,000	140,170	0.0987	14.83	14.68	14.83	14.24	14.83	9,575	14.639	1.01%
2014-04-24	0	0.099	0.099	0.101	0.099	0.101	2,590,000	257,790	0.0995	14.68	14.68	14.98	14.68	14.98	17,465	14.761	-1.00%
2014-04-23	0	0.100	0.099	0.100	0.098	0.102	8,720,000	872,980	0.1001	14.83	14.68	14.83	14.53	15.13	58,800	14.847	3.09%
2014-04-22	0	0.097	0.096	0.097	0.091	0.098	3,450,000	334,180	0.0969	14.39	14.24	14.39	13.50	14.53	23,264	14.365	2.11%
2014-04-17	0	0.095	0.095	0.096	0.092	0.096	8,410,000	791,750	0.0941	14.09	14.09	14.24	13.64	14.24	56,710	13.961	1.06%
2014-04-16	0	0.094	0.094	0.095	0.090	0.096	4,220,000	391,160	0.0927	13.94	13.94	14.09	13.35	14.24	28,456	13.746	2.17%
2014-04-15	0	0.092	0.092	0.094	0.089	0.096	15,755,000	1,431,420	0.0909	13.64	13.64	13.94	13.20	14.24	106,238	13.474	-4.17%
2014-04-14	0	0.096	0.093	0.096	0.092	0.097	20,155,051	1,893,494	0.0939	14.24	13.79	14.24	13.64	14.39	135,908	13.932	0.00%
2014-04-11	0	0.096	0.096	0.097	0.096	0.098	13,104,000	1,265,560	0.0966	14.24	14.24	14.39	14.24	14.53	88,362	14.322	-3.03%
2014-04-10	0	0.099	0.098	0.099	0.098	0.103	10,735,003	1,070,290	0.0997	14.68	14.53	14.68	14.53	15.27	72,387	14.786	-1.00%
2014-04-09	0	0.100	0.099	0.100	0.098	0.106	11,250,000	1,125,090	0.1000	14.83	14.68	14.83	14.53	15.72	75,860	14.831	1.01%
2014-04-08	0	0.099	0.099	0.100	0.098	0.101	9,560,000	950,260	0.0994	14.68	14.68	14.83	14.53	14.98	64,464	14.741	-1.00%
2014-04-07	0	0.100	0.100	0.101	0.099	0.102	9,150,000	920,140	0.1006	14.83	14.83	14.98	14.68	15.13	61,700	14.913	0.00%
2014-04-04	0	0.100	0.099	0.100	0.097	0.100	3,830,000	378,850	0.0989	14.83	14.68	14.83	14.39	14.83	25,826	14.669	3.09%
2014-04-03	0	0.097	0.097	0.099	0.096	0.103	20,950,000	2,065,630	0.0986	14.39	14.39	14.68	14.24	15.27	141,268	14.622	-3.96%
2014-04-02	0	0.101	0.101	0.102	0.101	0.105	26,550,000	2,739,140	0.1032	14.98	14.98	15.13	14.98	15.57	179,030	15.300	-3.81%
2014-04-01	0	0.105	0.104	0.105	0.101	0.112	21,070,000	2,221,740	0.1054	15.57	15.42	15.57	14.98	16.61	142,078	15.638	1.94%
2014-03-31	0	0.103	0.103	0.104	0.099	0.112	15,965,000	1,632,555	0.1023	15.27	15.27	15.42	14.68	16.61	107,654	15.165	-2.83%
2014-03-28	0	0.106	0.105	0.108	0.098	0.107	32,821,610	3,384,234	0.1031	15.72	15.57	16.02	14.53	15.87	221,320	15.291	10.42%
2014-03-27	0	0.096	0.096	0.098	0.093	0.100	12,780,000	1,229,080	0.0962	14.24	14.24	14.53	13.79	14.83	86,177	14.262	-2.04%
2014-03-26	0	0.098	0.098	0.099	0.096	0.106	25,120,000	2,526,860	0.1006	14.53	14.53	14.68	14.24	15.72	169,387	14.918	-2.97%
2014-03-25	0	0.101	0.101	0.102	0.099	0.105	24,930,000	2,504,930	0.1005	14.98	14.98	15.13	14.68	15.57	168,106	14.901	-2.88%
2014-03-24	0	0.104	0.104	0.105	0.103	0.111	27,068,178	2,872,032	0.1061	15.42	15.42	15.57	15.27	16.46	182,524	15.735	-4.59%
2014-03-21	0	0.109	0.109	0.110	0.106	0.114	12,823,610	1,404,820	0.1095	16.16	16.16	16.31	15.72	16.91	86,471	16.246	-2.68%
2014-03-20	0	0.112	0.112	0.114	0.110	0.119	14,450,000	1,628,270	0.1127	16.61	16.61	16.91	16.31	17.65	97,438	16.711	-4.27%
2014-03-19	0	0.117	0.117	0.118	0.114	0.120	2,780,000	327,710	0.1179	17.35	17.35	17.50	16.91	17.80	18,746	17.482	1.74%
2014-03-18	0	0.115	0.115	0.116	0.114	0.130	13,260,000	1,560,940	0.1177	17.05	17.05	17.20	16.91	19.28	89,414	17.457	-3.36%
2014-03-17	0	0.119	0.118	0.119	0.117	0.130	19,690,000	2,371,210	0.1204	17.65	17.50	17.65	17.35	19.28	132,772	17.859	-7.75%
2014-03-14	0	0.129	0.128	0.130	0.128	0.135	11,465,725	1,504,744	0.1312	19.13	18.98	19.28	18.98	20.02	77,315	19.463	-3.73%
2014-03-13	0	0.134	0.134	0.136	0.129	0.138	30,914,359	4,140,946	0.1339	19.87	19.87	20.17	19.13	20.47	208,459	19.865	-2.90%
2014-03-12	0	0.138	0.139	0.140	0.134	0.146	29,260,000	4,062,450	0.1388	20.47	20.61	20.76	19.87	21.65	197,304	20.590	1.47%
2014-03-11	0	0.136	0.133	0.134	0.133	0.150	44,250,000	6,252,530	0.1413	20.17	19.72	19.87	19.72	22.24	298,383	20.955	-2.86%
2014-03-10	0	0.170	0.169	0.172	0.153	0.172	57,030,000	9,086,520	0.1593	20.76	20.64	21.01	18.69	21.01	466,966	19.459	8.28%
2014-03-07	0	0.157	0.156	0.157	0.151	0.158	24,880,000	3,874,180	0.1557	19.17	19.05	19.17	18.44	19.30	203,719	19.017	3.29%
2014-03-06	0	0.152	0.152	0.154	0.150	0.157	10,280,000	1,575,030	0.1532	18.56	18.56	18.81	18.32	19.17	84,173	18.712	0.66%
2014-03-05	0	0.151	0.151	0.155	0.149	0.155	23,760,000	3,604,180	0.1517	18.44	18.44	18.93	18.20	18.93	194,549	18.526	-2.58%
2014-03-04	0	0.155	0.155	0.156	0.152	0.158	7,570,000	1,176,480	0.1554	18.93	18.93	19.05	18.56	19.30	61,984	18.980	-1.27%
2014-03-03	0	0.157	0.156	0.158	0.154	0.159	7,960,000	1,253,000	0.1574	19.17	19.05	19.30	18.81	19.42	65,177	19.225	1.95%
2014-02-28	0	0.154	0.152	0.155	0.151	0.162	13,812,000	2,150,412	0.1557	18.81	18.56	18.93	18.44	19.78	113,094	19.014	0.00%
2014-02-27	0	0.154	0.154	0.156	0.137	0.170	124,158,620	18,976,657	0.1528	18.81	18.81	19.05	16.73	20.76	1,016,620	18.666	-18.95%
2014-02-26	1	-	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	0.00%
2014-02-25	0	0.190	0.190	0.191	0.152	0.197	87,720,000	15,775,800	0.1798	23.20	23.20	23.33	18.56	24.06	718,258	21.964	25.00%
2014-02-24	0	0.152	0.152	0.153	0.145	0.153	9,080,000	1,358,620	0.1496	18.56	18.56	18.69	17.71	18.69	74,348	18.274	4.83%
2014-02-21	0	0.145	0.140	0.146	0.140	0.147	7,090,000	1,011,110	0.1426	17.71	17.10	17.83	17.10	17.95	58,053	17.417	3.57%
2014-02-20	0	0.140	0.139	0.142	0.139	0.145	1,696,000	238,710	0.1407	17.10	16.98	17.34	16.98	17.71	13,887	17.189	0.72%
2014-02-19	0	0.139	0.138	0.140	0.138	0.140	4,280,000	593,780	0.1387	16.98	16.85	17.10	16.85	17.10	35,045	16.943	-0.71%
2014-02-18	0	0.140	0.139	0.140	0.138	0.142	4,854,000	675,490	0.1392	17.10	16.98	17.10	16.85	17.34	39,745	16.996	0.72%
2014-02-17	0	0.139	0.138	0.139	0.138	0.143	34,030,000	4,764,260	0.1400	16.98	16.85	16.98	16.85	17.46	278,640	17.098	-2.11%
2014-02-14	0	0.142	0.141	0.142	0.139	0.144	12,720,000	1,783,650	0.1402	17.34	17.22	17.34	16.98	17.59	104,152	17.125	0.00%
2014-02-13	0	0.142	0.140	0.142	0.139	0.146	14,250,000	2,003,500	0.1406	17.34	17.10	17.34	16.98	17.83	116,680	17.171	-4.70%
2014-02-12	0	0.149	0.148	0.149	0.137	0.149	13,156,000	1,862,540	0.1416	18.20	18.08	18.20	16.73	18.20	107,722	17.290	8.76%
2014-02-11	0	0.137	0.137	0.139	0.136	0.141	7,120,000	978,480	0.1374	16.73	16.73	16.98	16.61	17.22	58,299	16.784	-1.44%
2014-02-10	0	0.139	0.139	0.140	0.136	0.148	7,180,000	1,013,240	0.1411	16.98	16.98	17.10	16.61	18.08	58,790	17.235	2.21%
2014-02-07	0	0.136	0.135	0.137	0.131	0.142	18,800,000	2,561,520	0.1363	16.61	16.49	16.73	16.00	17.34	153,936	16.640	-2.86%
2014-02-06	0	0.140	0.138	0.140	0.135	0.141	34,230,000	4,678,230	0.1367	17.10	16.85	17.10	16.49	17.22	280,278	16.691	3.70%
2014-02-05	0	0.135	0.135	0.136	0.132	0.138	11,370,000	1,543,130	0.1357	16.49	16.49	16.61	16.12	16.85	93,098	16.575	0.00%
2014-02-04	0	0.135	0.135	0.137	0.134	0.137	9,990,000	1,349,560	0.1351	16.49	16.49	16.73	16.37	16.73	81,799	16.499	-0.74%
2014-01-30	0	0.136	0.136	0.137	0.135	0.136	3,600,000	489,310	0.1359	16.61	16.61	16.73	16.49	16.61	29,477	16.600	0.74%
2014-01-29	0	0.135	0.132	0.135	0.135	0.137	430,000	58,160	0.1353	16.49	16.12	16.49	16.49	16.73	3,521	16.519	0.00%
2014-01-28	0	0.135	0.133	0.136	0.135	0.136	210,000	28,480	0.1356	16.49	16.24	16.61	16.49	16.61	1,719	16.563	-2.17%
2014-01-27	0	0.138	0.134	0.138	0.133	0.147	4,740,000	649,530	0.1370	16.85	16.37	16.85	16.24	17.95	38,811	16.736	-1.43%
2014-01-24	0	0.140	0.139	0.140	0.139	0.142	2,920,000	409,750	0.1403	17.10	16.98	17.10	16.98	17.34	23,909	17.138	-2.10%
2014-01-23	0	0.143	0.140	0.143	0.145	0.145	170,000	24,650	0.1450	17.46	17.10	17.46	17.71	17.71	1,392	17.709	0.00%
2014-01-22	0	0.143	0.142	0.143	0.141	0.147	1,844,000	266,418	0.1445	17.46	17.34	17.46	17.22	17.95	15,099	17.645	0.70%
2014-01-21	0	0.142	0.141	0.144	0.135	0.144	3,280,000	458,070	0.1397	17.34	17.22	17.59	16.49	17.59	26,857	17.056	5.97%
2014-01-20	0	0.134	0.131	0.137	0.131	0.138	3,068,000	411,540	0.1341	16.37	16.00	16.73	16.00	16.85	25,121	16.382	-2.90%
2014-01-17	0	0.138	0.135	0.138	0.135	0.145	4,110,000	566,500	0.1378	16.85	16.49	16.85	16.49	17.71	33,653	16.834	-1.43%
2014-01-16	0	0.140	0.139	0.140	0.140	0.147	6,950,000	983,600	0.1415	17.10	16.98	17.10	17.10	17.95	56,907	17.284	-2.10%
2014-01-15	0	0.143	0.142	0.143	0.143	0.150	2,840,000	412,520	0.1453	17.46	17.34	17.46	17.46	18.32	23,254	17.740	-1.38%
2014-01-14	0	0.145	0.144	0.145	0.142	0.148	3,800,800	547,890	0.1442	17.71	17.59	17.71	17.34	18.08	31,121	17.605	-3.33%
2014-01-13	0	0.150	0.147	0.150	0.150	0.153	1,340,000	203,110	0.1516	18.32	17.95	18.32	18.32	18.69	10,972	18.512	-2.60%
2014-01-10	0	0.154	0.152	0.154	0.152	0.158	1,390,000	213,230	0.1534	18.81	18.56	18.81	18.56	19.30	11,381	18.735	0.00%
2014-01-09	0	0.154	0.154	0.156	0.154	0.159	590,000	92,270	0.1564	18.81	18.81	19.05	18.81	19.42	4,831	19.100	-0.65%
2014-01-08	0	0.155	0.154	0.158	0.153	0.157	3,292,000	509,804	0.1549	18.93	18.81	19.30	18.69	19.17	26,955	18.913	3.33%
2014-01-07	0	0.150	0.150	0.154	0.147	0.156	8,276,000	1,252,922	0.1514	18.32	18.32	18.81	17.95	19.05	67,764	18.489	1.35%
2014-01-06	0	0.148	0.147	0.148	0.148	0.152	3,720,000	558,680	0.1502	18.08	17.95	18.08	18.08	18.56	30,460	18.342	-1.99%
2014-01-03	0	0.151	0.151	0.154	0.145	0.150	1,890,000	281,910	0.1492	18.44	18.44	18.81	17.71	18.32	15,475	18.217	-1.95%
2014-01-02	0	0.154	0.151	0.154	0.142	0.158	3,950,000	591,930	0.1499	18.81	18.44	18.81	17.34	19.30	32,343	18.302	-3.75%
2013-12-31	0	0.160	0.156	0.160	0.155	0.162	510,000	80,730	0.1583	19.54	19.05	19.54	18.93	19.78	4,176	19.332	2.56%
2013-12-30	0	0.156	0.156	0.158	0.156	0.161	860,000	134,900	0.1569	19.05	19.05	19.30	19.05	19.66	7,042	19.157	-0.64%
2013-12-27	0	0.157	0.157	0.160	0.157	0.162	1,030,000	163,820	0.1590	19.17	19.17	19.54	19.17	19.78	8,434	19.424	0.00%
2013-12-24	0	0.157	0.157	0.163	0.157	0.157	20,000	3,140	0.1570	19.17	19.17	19.91	19.17	19.17	164	19.174	0.00%
2013-12-23	0	0.157	0.157	0.161	0.156	0.164	2,390,000	382,730	0.1601	19.17	19.17	19.66	19.05	20.03	19,569	19.557	-3.09%
2013-12-20	0	0.162	0.159	0.162	0.159	0.167	1,472,200	235,921	0.1603	19.78	19.42	19.78	19.42	20.40	12,054	19.571	1.25%
2013-12-19	0	0.160	0.160	0.165	0.158	0.178	5,960,000	986,790	0.1656	19.54	19.54	20.15	19.30	21.74	48,801	20.221	0.00%
2013-12-18	0	0.160	0.159	0.160	0.154	0.160	1,940,000	310,170	0.1599	19.54	19.42	19.54	18.81	19.54	15,885	19.526	5.26%
2013-12-17	0	0.152	0.152	0.154	0.151	0.157	2,010,000	306,880	0.1527	18.56	18.56	18.81	18.44	19.17	16,458	18.646	-2.56%
2013-12-16	0	0.156	0.156	0.157	0.156	0.158	3,260,000	511,170	0.1568	19.05	19.05	19.17	19.05	19.30	26,693	19.150	-2.50%
2013-12-13	0	0.160	0.158	0.160	0.157	0.163	1,470,000	233,470	0.1588	19.54	19.30	19.54	19.17	19.91	12,036	19.397	0.00%
2013-12-12	0	0.160	0.160	0.162	0.157	0.159	1,328,000	209,904	0.1581	19.54	19.54	19.78	19.17	19.42	10,874	19.304	0.00%
2013-12-11	0	0.160	0.158	0.160	0.156	0.167	4,400,000	705,570	0.1604	19.54	19.30	19.54	19.05	20.40	36,028	19.584	-5.33%
2013-12-10	0	0.169	0.166	0.169	0.166	0.170	1,428,000	238,826	0.1672	20.64	20.27	20.64	20.27	20.76	11,693	20.425	0.60%
2013-12-09	0	0.168	0.167	0.170	0.167	0.170	1,560,000	262,890	0.1685	20.52	20.40	20.76	20.40	20.76	12,773	20.581	-1.75%
2013-12-06	0	0.171	0.166	0.171	0.166	0.171	3,520,000	591,810	0.1681	20.88	20.27	20.88	20.27	20.88	28,822	20.533	1.79%
2013-12-05	0	0.168	0.168	0.170	0.166	0.170	1,170,000	196,430	0.1679	20.52	20.52	20.76	20.27	20.76	9,580	20.504	-1.18%
2013-12-04	0	0.170	0.170	0.172	0.168	0.172	1,740,000	294,730	0.1694	20.76	20.76	21.01	20.52	21.01	14,247	20.687	0.00%
2013-12-03	0	0.170	0.168	0.170	0.164	0.174	4,940,000	829,820	0.1680	20.76	20.52	20.76	20.03	21.25	40,449	20.515	-2.30%
2013-12-02	0	0.174	0.174	0.175	0.173	0.183	2,510,000	438,410	0.1747	21.25	21.25	21.37	21.13	22.35	20,552	21.332	-3.87%
2013-11-29	0	0.181	0.180	0.181	0.167	0.182	13,150,000	2,332,990	0.1774	22.11	21.98	22.11	20.40	22.23	107,673	21.667	7.10%
2013-11-28	0	0.169	0.167	0.169	0.160	0.169	8,420,000	1,402,160	0.1665	20.64	20.40	20.64	19.54	20.64	68,944	20.338	6.29%
2013-11-27	0	0.159	0.159	0.161	0.159	0.166	39,440,885	6,376,290	0.1617	19.42	19.42	19.66	19.42	20.27	322,945	19.744	0.63%
2013-11-26	0	0.158	0.160	0.164	0.156	0.180	39,574,234	6,540,785	0.1653	19.30	19.54	20.03	19.05	21.98	324,037	20.185	-11.24%
2013-11-25	0	0.178	0.178	0.180	0.176	0.190	9,256,000	1,677,456	0.1812	21.74	21.74	21.98	21.49	23.20	75,789	22.133	-3.78%
2013-11-22	0	0.185	0.182	0.185	0.180	0.190	11,199,583	2,052,594	0.1833	22.59	22.23	22.59	21.98	23.20	91,703	22.383	-2.12%
2013-11-21	0	0.189	0.189	0.194	0.187	0.200	13,450,000	2,607,330	0.1939	23.08	23.08	23.69	22.84	24.43	110,130	23.675	-4.55%
2013-11-20	0	0.198	0.198	0.202	0.198	0.206	9,920,000	1,998,790	0.2015	24.18	24.18	24.67	24.18	25.16	81,226	24.608	-6.16%
2013-11-19	0	0.211	0.209	0.211	0.207	0.211	3,010,000	629,490	0.2091	25.77	25.52	25.77	25.28	25.77	24,646	25.541	0.00%
2013-11-18	0	0.211	0.210	0.211	0.205	0.229	20,990,000	4,432,990	0.2112	25.77	25.65	25.77	25.04	27.97	171,868	25.793	-9.83%
2013-11-15	0	0.234	0.230	0.234	0.229	0.236	1,800,000	415,980	0.2311	28.58	28.09	28.58	27.97	28.82	14,739	28.224	-0.43%
2013-11-14	0	0.235	0.231	0.235	0.228	0.235	1,090,000	250,340	0.2297	28.70	28.21	28.70	27.85	28.70	8,925	28.049	0.43%
2013-11-13	0	0.234	0.228	0.234	0.228	0.235	1,320,000	303,110	0.2296	28.58	27.85	28.58	27.85	28.70	10,808	28.044	-0.43%
2013-11-12	0	0.235	0.230	0.235	0.228	0.244	3,370,000	784,910	0.2329	28.70	28.09	28.70	27.85	29.80	27,594	28.445	0.00%
2013-11-11	0	0.235	0.231	0.235	0.232	0.246	850,000	200,460	0.2358	28.70	28.21	28.70	28.33	30.04	6,960	28.802	-1.67%
2013-11-08	0	0.239	0.235	0.239	0.228	0.240	3,083,610	713,708	0.2315	29.19	28.70	29.19	27.85	29.31	25,249	28.267	-1.24%
2013-11-07	0	0.242	0.237	0.242	0.237	0.249	4,400,000	1,084,210	0.2464	29.56	28.94	29.56	28.94	30.41	36,028	30.094	-0.41%
2013-11-06	0	0.243	0.239	0.243	0.238	0.248	2,540,000	608,280	0.2395	29.68	29.19	29.68	29.07	30.29	20,798	29.247	1.25%
2013-11-05	0	0.240	0.239	0.245	0.237	0.244	2,090,000	497,810	0.2382	29.31	29.19	29.92	28.94	29.80	17,113	29.089	-1.64%
2013-11-04	0	0.244	0.239	0.245	0.236	0.245	1,700,000	406,680	0.2392	29.80	29.19	29.92	28.82	29.92	13,920	29.216	0.83%
2013-11-01	0	0.242	0.236	0.243	0.234	0.244	1,460,000	344,350	0.2359	29.56	28.82	29.68	28.58	29.80	11,955	28.805	-2.42%
2013-10-31	0	0.248	0.239	0.248	0.238	0.250	860,000	207,080	0.2408	30.29	29.19	30.29	29.07	30.53	7,042	29.407	-0.80%
2013-10-30	0	0.250	0.243	0.250	0.238	0.255	5,290,000	1,305,620	0.2468	30.53	29.68	30.53	29.07	31.14	43,315	30.143	2.88%
2013-10-29	0	0.243	0.238	0.243	0.238	0.245	3,663,683	884,488	0.2414	29.68	29.07	29.68	29.07	29.92	29,999	29.484	-2.41%
2013-10-28	0	0.249	0.242	0.249	0.245	0.250	744,361	182,866	0.2457	30.41	29.56	30.41	29.92	30.53	6,095	30.003	-0.40%
2013-10-25	0	0.250	0.247	0.250	0.246	0.255	310,000	77,390	0.2496	30.53	30.17	30.53	30.04	31.14	2,538	30.489	0.40%
2013-10-24	0	0.249	0.249	0.250	0.247	0.250	580,000	143,530	0.2475	30.41	30.41	30.53	30.17	30.53	4,749	30.223	-2.35%
2013-10-23	0	0.255	0.248	0.255	0.246	0.255	2,250,000	565,450	0.2513	31.14	30.29	31.14	30.04	31.14	18,423	30.692	2.41%
2013-10-22	0	0.249	0.246	0.249	0.245	0.250	570,000	142,250	0.2496	30.41	30.04	30.41	29.92	30.53	4,667	30.479	-2.35%
2013-10-21	0	0.255	0.250	0.255	0.249	0.255	900,000	224,790	0.2498	31.14	30.53	31.14	30.41	31.14	7,369	30.504	0.00%
2013-10-18	0	0.255	0.250	0.255	0.250	0.255	2,570,000	644,600	0.2508	31.14	30.53	31.14	30.53	31.14	21,043	30.632	2.00%
2013-10-17	0	0.250	0.248	0.250	0.248	0.255	804,000	200,990	0.2500	30.53	30.29	30.53	30.29	31.14	6,583	30.531	-1.96%
2013-10-16	0	0.255	0.249	0.255	0.248	0.255	720,000	179,580	0.2494	31.14	30.41	31.14	30.29	31.14	5,895	30.461	2.82%
2013-10-15	0	0.248	0.248	0.255	0.248	0.255	1,780,000	445,290	0.2502	30.29	30.29	31.14	30.29	31.14	14,575	30.552	-2.75%
2013-10-11	0	0.255	0.248	0.255	0.249	0.255	1,270,000	317,590	0.2501	31.14	30.29	31.14	30.41	31.14	10,399	30.541	2.00%
2013-10-10	0	0.250	0.248	0.255	0.248	0.250	1,310,000	326,980	0.2496	30.53	30.29	31.14	30.29	30.53	10,726	30.484	0.00%
2013-10-09	0	0.250	0.250	0.255	0.246	0.255	1,414,000	353,074	0.2497	30.53	30.53	31.14	30.04	31.14	11,578	30.495	0.40%
2013-10-08	0	0.249	0.246	0.249	0.240	0.255	2,420,000	599,280	0.2476	30.41	30.04	30.41	29.31	31.14	19,815	30.244	-2.35%
2013-10-07	0	0.255	0.250	0.255	0.250	0.255	130,000	32,650	0.2512	31.14	30.53	31.14	30.53	31.14	1,064	30.673	2.00%
2013-10-04	0	0.250	0.250	0.255	0.250	0.255	440,000	110,300	0.2507	30.53	30.53	31.14	30.53	31.14	3,603	30.615	-1.96%
2013-10-03	0	0.255	0.255	0.260	0.250	0.255	1,806,000	453,152	0.2509	31.14	31.14	31.75	30.53	31.14	14,788	30.644	2.00%
2013-10-02	0	0.250	0.250	0.255	0.250	0.260	2,540,081	636,768	0.2507	30.53	30.53	31.14	30.53	31.75	20,798	30.616	-1.96%
2013-09-30	0	0.255	0.250	0.255	0.250	0.255	2,050,000	516,150	0.2518	31.14	30.53	31.14	30.53	31.14	16,786	30.750	-3.77%
2013-09-27	0	0.265	0.255	0.265	0.255	0.265	3,050,000	789,200	0.2588	32.36	31.14	32.36	31.14	32.36	24,974	31.601	1.92%
2013-09-26	0	0.260	0.255	0.260	0.250	0.260	2,670,000	672,700	0.2519	31.75	31.14	31.75	30.53	31.75	21,862	30.770	1.96%
2013-09-25	0	0.255	0.250	0.255	0.245	0.255	2,372,821	594,369	0.2505	31.14	30.53	31.14	29.92	31.14	19,429	30.592	0.00%
2013-09-24	0	0.255	0.250	0.255	0.245	0.255	1,440,000	357,290	0.2481	31.14	30.53	31.14	29.92	31.14	11,791	30.302	2.00%
2013-09-23	0	0.250	0.250	0.255	0.245	0.255	730,000	182,500	0.2500	30.53	30.53	31.14	29.92	31.14	5,977	30.532	0.00%
2013-09-19	0	0.250	0.250	0.255	0.245	0.265	5,960,000	1,512,850	0.2538	30.53	30.53	31.14	29.92	32.36	48,801	31.000	0.00%
2013-09-18	0	0.250	0.250	0.255	0.250	0.260	3,110,000	783,850	0.2520	30.53	30.53	31.14	30.53	31.75	25,465	30.782	-3.85%
2013-09-17	0	0.260	0.255	0.260	0.250	0.260	5,350,000	1,360,100	0.2542	31.75	31.14	31.75	30.53	31.75	43,806	31.048	1.96%
2013-09-16	0	0.255	0.255	0.260	0.250	0.260	4,050,000	1,030,200	0.2544	31.14	31.14	31.75	30.53	31.75	33,162	31.066	0.00%
2013-09-13	0	0.255	0.255	0.260	0.250	0.260	3,770,000	958,400	0.2542	31.14	31.14	31.75	30.53	31.75	30,869	31.047	2.00%
2013-09-12	0	0.250	0.248	0.250	0.248	0.250	1,540,000	384,650	0.2498	30.53	30.29	30.53	30.29	30.53	12,610	30.504	0.00%
2013-09-11	0	0.250	0.255	0.260	0.245	0.260	2,359,251	591,520	0.2507	30.53	31.14	31.75	29.92	31.75	19,318	30.621	-3.85%
2013-09-10	0	0.260	0.255	0.260	0.250	0.260	3,470,000	870,800	0.2510	31.75	31.14	31.75	30.53	31.75	28,413	30.648	4.00%
2013-09-09	0	0.250	0.250	0.255	0.250	0.260	2,280,000	572,850	0.2513	30.53	30.53	31.14	30.53	31.75	18,669	30.685	-3.85%
2013-09-06	0	0.260	0.255	0.260	0.250	0.260	1,790,000	455,150	0.2543	31.75	31.14	31.75	30.53	31.75	14,657	31.054	4.00%
2013-09-05	0	0.250	0.246	0.255	0.246	0.260	2,640,000	661,470	0.2506	30.53	30.04	31.14	30.04	31.75	21,617	30.600	-1.96%
2013-09-04	0	0.255	0.250	0.255	0.250	0.255	770,000	194,300	0.2523	31.14	30.53	31.14	30.53	31.14	6,305	30.818	0.00%
2013-09-03	0	0.255	0.255	0.260	0.255	0.265	3,060,000	791,850	0.2588	31.14	31.14	31.75	31.14	32.36	25,056	31.604	-3.77%
2013-09-02	0	0.265	0.260	0.265	0.260	0.280	1,800,000	470,350	0.2613	32.36	31.75	32.36	31.75	34.20	14,739	31.913	-1.85%
2013-08-30	0	0.270	0.270	0.275	0.260	0.275	2,180,000	577,000	0.2647	32.97	32.97	33.59	31.75	33.59	17,850	32.325	3.85%
2013-08-29	0	0.260	0.260	0.270	0.260	0.280	180,000	49,000	0.2722	31.75	31.75	32.97	31.75	34.20	1,474	33.246	-3.70%
2013-08-28	0	0.270	0.270	0.275	0.255	0.265	1,870,000	489,650	0.2618	32.97	32.97	33.59	31.14	32.36	15,312	31.979	1.89%
2013-08-27	0	0.265	0.260	0.265	0.260	0.275	1,000,000	260,300	0.2603	32.36	31.75	32.36	31.75	33.59	8,188	31.790	0.00%
2013-08-26	0	0.265	0.260	0.265	0.260	0.275	1,150,000	299,350	0.2603	32.36	31.75	32.36	31.75	33.59	9,416	31.791	0.00%
2013-08-23	0	0.265	0.260	0.270	0.260	0.265	1,010,000	267,450	0.2648	32.36	31.75	32.97	31.75	32.36	8,270	32.340	1.92%
2013-08-22	0	0.260	0.260	0.265	0.260	0.265	2,410,000	627,250	0.2603	31.75	31.75	32.36	31.75	32.36	19,733	31.786	0.00%
2013-08-21	0	0.260	0.260	0.265	0.255	0.260	2,480,000	636,800	0.2568	31.75	31.75	32.36	31.14	31.75	20,306	31.360	0.00%
2013-08-20	0	0.260	0.255	0.260	0.255	0.260	2,391,443	610,499	0.2553	31.75	31.14	31.75	31.14	31.75	19,581	31.178	0.00%
2013-08-19	0	0.260	0.255	0.260	0.255	0.260	4,400,000	1,124,100	0.2555	31.75	31.14	31.75	31.14	31.75	36,028	31.201	4.00%
2013-08-16	0	0.250	0.250	0.255	0.246	0.255	3,020,000	760,160	0.2517	30.53	30.53	31.14	30.04	31.14	24,728	30.741	1.21%
2013-08-15	0	0.247	0.247	0.250	0.247	0.255	4,420,000	1,114,950	0.2523	30.17	30.17	30.53	30.17	31.14	36,191	30.807	-3.14%
2013-08-13	0	0.255	0.255	0.260	0.255	0.260	3,970,000	1,014,700	0.2556	31.14	31.14	31.75	31.14	31.75	32,507	31.215	-1.92%
2013-08-12	0	0.260	0.255	0.260	0.250	0.265	3,780,000	969,850	0.2566	31.75	31.14	31.75	30.53	32.36	30,951	31.335	1.96%
2013-08-09	0	0.255	0.248	0.255	0.234	0.255	9,810,834	2,438,343	0.2485	31.14	30.29	31.14	28.58	31.14	80,332	30.353	4.08%
2013-08-08	0	0.245	0.245	0.246	0.235	0.246	4,400,000	1,048,790	0.2384	29.92	29.92	30.04	28.70	30.04	36,028	29.111	4.26%
2013-08-07	0	0.235	0.235	0.237	0.228	0.239	1,680,000	390,530	0.2325	28.70	28.70	28.94	27.85	29.19	13,756	28.390	1.73%
2013-08-06	0	0.231	0.231	0.232	0.230	0.236	2,290,000	531,780	0.2322	28.21	28.21	28.33	28.09	28.82	18,751	28.361	-3.75%
2013-08-05	0	0.240	0.240	0.242	0.238	0.246	500,000	120,680	0.2414	29.31	29.31	29.56	29.07	30.04	4,094	29.477	-2.04%
2013-08-02	0	0.245	0.245	0.246	0.235	0.245	6,070,000	1,454,210	0.2396	29.92	29.92	30.04	28.70	29.92	49,702	29.259	2.08%
2013-08-01	0	0.240	0.238	0.240	0.236	0.246	3,790,000	909,700	0.2400	29.31	29.07	29.31	28.82	30.04	31,033	29.314	0.00%
2013-07-31	0	0.240	0.235	0.240	0.235	0.240	1,340,000	321,500	0.2399	29.31	28.70	29.31	28.70	29.31	10,972	29.302	0.00%
2013-07-30	0	0.240	0.238	0.240	0.226	0.240	3,500,000	825,620	0.2359	29.31	29.07	29.31	27.60	29.31	28,658	28.809	0.84%
2013-07-29	0	0.238	0.235	0.238	0.221	0.241	1,650,000	389,250	0.2359	29.07	28.70	29.07	26.99	29.43	13,510	28.811	1.28%
2013-07-26	0	0.235	0.235	0.238	0.232	0.239	2,563,427	607,695	0.2371	28.70	28.70	29.07	28.33	29.19	20,990	28.952	-1.26%
2013-07-25	0	0.238	0.235	0.238	0.230	0.238	3,975,115	938,560	0.2361	29.07	28.70	29.07	28.09	29.07	32,549	28.836	2.15%
2013-07-24	0	0.233	0.231	0.233	0.228	0.238	1,890,000	439,920	0.2328	28.46	28.21	28.46	27.85	29.07	15,475	28.427	-0.43%
2013-07-23	0	0.234	0.234	0.235	0.223	0.242	7,310,000	1,702,020	0.2328	28.58	28.58	28.70	27.23	29.56	59,855	28.436	-1.68%
2013-07-22	0	0.238	0.234	0.243	0.234	0.249	3,312,000	783,024	0.2364	29.07	28.58	29.68	28.58	30.41	27,119	28.874	-2.46%
2013-07-19	0	0.244	0.244	0.247	0.236	0.248	1,580,000	383,130	0.2425	29.80	29.80	30.17	28.82	30.29	12,937	29.615	-1.21%
2013-07-18	0	0.247	0.246	0.247	0.245	0.247	160,000	39,340	0.2459	30.17	30.04	30.17	29.92	30.17	1,310	30.028	2.92%
2013-07-17	0	0.240	0.237	0.246	0.236	0.260	7,260,000	1,798,830	0.2478	29.31	28.94	30.04	28.82	31.75	59,445	30.260	-4.00%
2013-07-16	0	0.250	0.250	0.260	0.250	0.260	1,602,335	407,810	0.2545	30.53	30.53	31.75	30.53	31.75	13,120	31.083	-1.96%
2013-07-15	0	0.255	0.255	0.265	0.255	0.260	2,220,000	570,200	0.2568	31.14	31.14	32.36	31.14	31.75	18,178	31.368	0.00%
2013-07-12	0	0.255	0.255	0.260	0.250	0.260	2,000,000	514,850	0.2574	31.14	31.14	31.75	30.53	31.75	16,376	31.439	0.00%
2013-07-11	0	0.255	0.255	0.260	0.250	0.265	6,570,000	1,675,950	0.2551	31.14	31.14	31.75	30.53	32.36	53,796	31.154	0.00%
2013-07-10	0	0.255	0.250	0.255	0.255	0.260	4,044,000	1,040,910	0.2574	31.14	30.53	31.14	31.14	31.75	33,113	31.435	-1.92%
2013-07-09	0	0.260	0.260	0.265	0.260	0.260	60,000	15,600	0.2600	31.75	31.75	32.36	31.75	31.75	491	31.754	0.00%
2013-07-08	0	0.260	0.260	0.265	0.250	0.260	5,110,000	1,315,600	0.2575	31.75	31.75	32.36	30.53	31.75	41,841	31.443	-1.89%
2013-07-05	0	0.265	0.260	0.270	0.245	0.265	4,530,000	1,160,070	0.2561	32.36	31.75	32.97	29.92	32.36	37,092	31.276	6.00%
2013-07-04	0	0.250	0.246	0.250	0.246	0.255	2,464,000	612,684	0.2487	30.53	30.04	30.53	30.04	31.14	20,175	30.368	-1.96%
2013-07-03	0	0.255	0.246	0.255	0.243	0.255	3,920,000	972,300	0.2480	31.14	30.04	31.14	29.68	31.14	32,097	30.292	2.82%
2013-07-02	0	0.248	0.246	0.248	0.246	0.255	1,400,000	347,460	0.2482	30.29	30.04	30.29	30.04	31.14	11,463	30.311	-2.75%
2013-06-28	0	0.255	0.255	0.260	0.246	0.260	3,430,000	871,980	0.2542	31.14	31.14	31.75	30.04	31.75	28,085	31.048	2.00%
2013-06-27	0	0.250	0.250	0.255	0.246	0.265	9,270,000	2,364,860	0.2551	30.53	30.53	31.14	30.04	32.36	75,903	31.156	-1.96%
2013-06-26	0	0.255	0.255	0.260	0.246	0.255	3,790,000	956,710	0.2524	31.14	31.14	31.75	30.04	31.14	31,033	30.829	0.00%
2013-06-25	0	0.255	0.250	0.255	0.245	0.260	11,930,000	3,039,470	0.2548	31.14	30.53	31.14	29.92	31.75	97,684	31.115	2.00%
2013-06-24	0	0.250	0.240	0.250	0.240	0.250	1,150,000	283,500	0.2465	30.53	29.31	30.53	29.31	30.53	9,416	30.107	-1.96%
2013-06-21	0	0.255	0.255	0.260	0.233	0.260	10,977,400	2,732,304	0.2489	31.14	31.14	31.75	28.46	31.75	89,884	30.398	6.25%
2013-06-20	0	0.240	0.240	0.241	0.235	0.245	1,840,000	441,000	0.2397	29.31	29.31	29.43	28.70	29.92	15,066	29.271	-1.64%
2013-06-19	0	0.244	0.241	0.244	0.240	0.248	3,027,973	735,649	0.2430	29.80	29.43	29.80	29.31	30.29	24,793	29.671	-0.81%
2013-06-18	0	0.246	0.245	0.249	0.240	0.255	2,660,000	659,640	0.2480	30.04	29.92	30.41	29.31	31.14	21,780	30.286	-1.60%
2013-06-17	0	0.250	0.248	0.250	0.248	0.255	5,740,000	1,443,080	0.2514	30.53	30.29	30.53	30.29	31.14	47,000	30.704	-3.85%
2013-06-14	0	0.260	0.255	0.260	0.255	0.265	2,860,000	743,700	0.2600	31.75	31.14	31.75	31.14	32.36	23,418	31.758	0.00%
2013-06-13	0	0.260	0.255	0.265	0.255	0.265	7,320,044	1,912,612	0.2613	31.75	31.14	32.36	31.14	32.36	59,937	31.910	-3.70%
2013-06-11	0	0.270	0.265	0.270	0.265	0.270	590,000	157,700	0.2673	32.97	32.36	32.97	32.36	32.97	4,831	32.644	-1.82%
2013-06-10	0	0.275	0.270	0.275	0.270	0.275	650,000	175,550	0.2701	33.59	32.97	33.59	32.97	33.59	5,322	32.984	0.00%
2013-06-07	0	0.275	0.270	0.275	0.265	0.280	2,560,000	695,400	0.2716	33.59	32.97	33.59	32.36	34.20	20,961	33.175	-3.51%
2013-06-06	0	0.285	0.280	0.285	0.275	0.285	1,450,000	405,150	0.2794	34.81	34.20	34.81	33.59	34.81	11,873	34.124	1.79%
2013-06-05	0	0.280	0.275	0.280	0.275	0.285	1,072,000	299,410	0.2793	34.20	33.59	34.20	33.59	34.81	8,778	34.111	-1.75%
2013-06-04	0	0.285	0.280	0.285	0.275	0.285	970,000	271,500	0.2799	34.81	34.20	34.81	33.59	34.81	7,942	34.183	0.00%
2013-06-03	0	0.285	0.285	0.290	0.285	0.300	6,980,000	2,026,414	0.2903	34.81	34.81	35.42	34.81	36.64	57,153	35.456	0.00%
2013-05-31	0	0.285	0.280	0.290	0.270	0.290	3,817,189	1,081,432	0.2833	34.81	34.20	35.42	32.97	35.42	31,255	34.600	3.64%
2013-05-30	0	0.275	0.275	0.280	0.260	0.280	870,000	236,250	0.2716	33.59	33.59	34.20	31.75	34.20	7,124	33.164	-1.79%
2013-05-29	0	0.280	0.275	0.280	0.275	0.290	870,000	245,650	0.2824	34.20	33.59	34.20	33.59	35.42	7,124	34.484	0.00%
2013-05-28	0	0.280	0.275	0.280	0.275	0.290	3,716,000	1,053,790	0.2836	34.20	33.59	34.20	33.59	35.42	30,427	34.634	0.00%
2013-05-27	0	0.280	0.275	0.280	0.270	0.280	854,361	235,062	0.2751	34.20	33.59	34.20	32.97	34.20	6,996	33.602	-1.75%
2013-05-24	0	0.285	0.270	0.285	0.270	0.285	130,000	36,350	0.2796	34.81	32.97	34.81	32.97	34.81	1,064	34.149	3.64%
2013-05-23	0	0.275	0.275	0.280	0.255	0.290	3,253,868	891,909	0.2741	33.59	33.59	34.20	31.14	35.42	26,643	33.476	3.77%
2013-05-22	0	0.265	0.260	0.270	0.260	0.275	2,120,000	564,950	0.2665	32.36	31.75	32.97	31.75	33.59	17,359	32.546	-5.36%
2013-05-21	0	0.280	0.270	0.280	0.265	0.300	1,490,000	422,700	0.2837	34.20	32.97	34.20	32.36	36.64	12,200	34.647	3.70%
2013-05-20	0	0.270	0.265	0.270	0.265	0.270	4,250,000	1,128,700	0.2656	32.97	32.36	32.97	32.36	32.97	34,799	32.435	0.00%
2013-05-16	0	0.270	0.270	0.275	0.265	0.275	1,260,000	339,750	0.2696	32.97	32.97	33.59	32.36	33.59	10,317	32.931	0.00%
2013-05-15	0	0.270	0.270	0.275	0.265	0.280	1,180,000	322,900	0.2736	32.97	32.97	33.59	32.36	34.20	9,662	33.420	0.00%
2013-05-14	0	0.270	0.270	0.275	0.270	0.280	270,000	74,800	0.2770	32.97	32.97	33.59	32.97	34.20	2,211	33.834	-3.57%
2013-05-13	0	0.280	0.280	0.285	0.275	0.285	1,710,000	479,000	0.2801	34.20	34.20	34.81	33.59	34.81	14,002	34.210	-3.45%
2013-05-10	0	0.290	0.285	0.290	0.275	0.290	1,600,000	453,900	0.2837	35.42	34.81	35.42	33.59	35.42	13,101	34.646	0.00%
2013-05-09	0	0.290	0.285	0.290	0.285	0.290	780,000	222,700	0.2855	35.42	34.81	35.42	34.81	35.42	6,387	34.869	0.00%
2013-05-08	0	0.290	0.290	0.295	0.285	0.295	2,050,000	593,400	0.2895	35.42	35.42	36.03	34.81	36.03	16,786	35.352	0.00%
2013-05-07	0	0.290	0.285	0.295	0.285	0.295	1,570,000	454,750	0.2896	35.42	34.81	36.03	34.81	36.03	12,855	35.375	1.75%
2013-05-06	0	0.285	0.285	0.290	0.285	0.290	1,780,000	514,300	0.2889	34.81	34.81	35.42	34.81	35.42	14,575	35.287	-1.72%
2013-05-03	0	0.290	0.285	0.290	0.280	0.295	710,000	205,550	0.2895	35.42	34.81	35.42	34.20	36.03	5,814	35.357	1.75%
2013-05-02	0	0.285	0.285	0.290	0.285	0.295	870,000	251,100	0.2886	34.81	34.81	35.42	34.81	36.03	7,124	35.249	0.00%
2013-04-30	0	0.285	0.280	0.285	0.280	0.285	250,000	70,500	0.2820	34.81	34.20	34.81	34.20	34.81	2,047	34.440	-1.72%
2013-04-29	0	0.290	0.280	0.290	0.275	0.290	420,000	117,950	0.2808	35.42	34.20	35.42	33.59	35.42	3,439	34.298	3.57%
2013-04-26	0	0.280	0.280	0.290	0.280	0.290	1,202,300	345,455	0.2873	34.20	34.20	35.42	34.20	35.42	9,845	35.091	-1.75%
2013-04-25	0	0.285	0.285	0.290	0.285	0.295	5,140,000	1,495,650	0.2910	34.81	34.81	35.42	34.81	36.03	42,087	35.537	1.79%
2013-04-24	0	0.280	0.280	0.285	0.280	0.285	480,000	136,600	0.2846	34.20	34.20	34.81	34.20	34.81	3,930	34.756	-1.75%
2013-04-23	0	0.285	0.280	0.285	0.280	0.290	170,000	48,450	0.2850	34.81	34.20	34.81	34.20	35.42	1,392	34.807	-1.72%
2013-04-22	0	0.290	0.280	0.290	0.280	0.290	740,000	210,300	0.2842	35.42	34.20	35.42	34.20	35.42	6,059	34.708	0.00%
2013-04-19	0	0.290	0.285	0.290	0.280	0.290	270,000	76,100	0.2819	35.42	34.81	35.42	34.20	35.42	2,211	34.422	0.00%
2013-04-18	0	0.290	0.275	0.290	0.270	0.290	510,000	141,350	0.2772	35.42	33.59	35.42	32.97	35.42	4,176	33.849	3.57%
2013-04-17	0	0.280	0.280	0.285	0.280	0.285	790,000	221,950	0.2809	34.20	34.20	34.81	34.20	34.81	6,469	34.312	-3.45%
2013-04-16	0	0.290	0.285	0.290	0.280	0.290	800,000	231,850	0.2898	35.42	34.81	35.42	34.20	35.42	6,550	35.394	0.00%
2013-04-15	0	0.290	0.285	0.290	0.280	0.295	2,084,000	605,340	0.2905	35.42	34.81	35.42	34.20	36.03	17,064	35.475	0.00%
2013-04-12	0	0.290	0.290	0.295	0.290	0.295	380,000	110,550	0.2909	35.42	35.42	36.03	35.42	36.03	3,111	35.530	-3.33%
2013-04-11	0	0.300	0.290	0.300	0.290	0.300	1,710,000	509,700	0.2981	36.64	35.42	36.64	35.42	36.64	14,002	36.403	1.69%
2013-04-10	0	0.295	0.290	0.295	0.290	0.310	4,980,000	1,471,700	0.2955	36.03	35.42	36.03	35.42	37.86	40,777	36.092	0.00%
2013-04-09	0	0.295	0.290	0.295	0.295	0.300	980,000	290,700	0.2966	36.03	35.42	36.03	36.03	36.64	8,024	36.227	-1.67%
2013-04-08	0	0.300	0.290	0.305	0.290	0.305	360,000	107,900	0.2997	36.64	35.42	37.25	35.42	37.25	2,948	36.605	1.69%
2013-04-05	0	0.295	0.285	0.295	0.275	0.300	580,000	165,550	0.2854	36.03	34.81	36.03	33.59	36.64	4,749	34.859	-3.28%
2013-04-03	0	0.305	0.300	0.305	0.290	0.315	1,560,000	457,300	0.2931	37.25	36.64	37.25	35.42	38.47	12,773	35.801	0.00%
2013-04-02	0	0.305	0.300	0.310	0.300	0.330	2,250,000	707,300	0.3144	37.25	36.64	37.86	36.64	40.30	18,423	38.392	-1.61%
2013-03-28	0	0.310	0.295	0.310	0.310	0.310	20,000	6,200	0.3100	37.86	36.03	37.86	37.86	37.86	164	37.860	0.00%
2013-03-27	0	0.310	0.300	0.310	0.290	0.315	1,810,000	555,050	0.3067	37.86	36.64	37.86	35.42	38.47	14,820	37.452	-1.59%
2013-03-26	0	0.315	0.315	0.320	0.310	0.320	980,000	306,900	0.3132	38.47	38.47	39.08	37.86	39.08	8,024	38.246	1.61%
2013-03-25	0	0.310	0.300	0.310	0.300	0.315	464,359	143,676	0.3094	37.86	36.64	37.86	36.64	38.47	3,802	37.788	0.00%
2013-03-22	0	0.310	0.305	0.310	0.300	0.315	320,000	98,900	0.3091	37.86	37.25	37.86	36.64	38.47	2,620	37.745	-3.12%
2013-03-21	0	0.320	0.310	0.320	0.305	0.320	680,000	210,750	0.3099	39.08	37.86	39.08	37.25	39.08	5,568	37.851	1.59%
2013-03-20	0	0.315	0.310	0.315	0.310	0.315	890,000	276,750	0.3110	38.47	37.86	38.47	37.86	38.47	7,287	37.977	0.00%
2013-03-19	0	0.315	0.310	0.315	0.305	0.315	550,000	170,650	0.3103	38.47	37.86	38.47	37.25	38.47	4,503	37.893	1.61%
2013-03-18	0	0.310	0.310	0.315	0.270	0.320	2,220,000	694,550	0.3129	37.86	37.86	38.47	32.97	39.08	18,178	38.209	-3.12%
2013-03-15	0	0.320	0.305	0.320	0.300	0.320	2,990,000	920,150	0.3077	39.08	37.25	39.08	36.64	39.08	24,482	37.584	0.00%
2013-03-14	0	0.320	0.320	0.325	0.315	0.320	540,000	172,400	0.3193	39.08	39.08	39.69	38.47	39.08	4,422	38.991	-1.54%
2013-03-13	0	0.325	0.320	0.325	0.315	0.325	1,040,000	333,550	0.3207	39.69	39.08	39.69	38.47	39.69	8,516	39.169	-1.52%
2013-03-12	0	0.330	0.320	0.330	0.320	0.330	1,150,000	370,100	0.3218	40.30	39.08	40.30	39.08	40.30	9,416	39.304	0.00%
2013-03-11	0	0.330	0.325	0.330	0.325	0.330	2,860,000	930,000	0.3252	40.30	39.69	40.30	39.69	40.30	23,418	39.713	0.00%
2013-03-08	0	0.330	0.325	0.335	0.325	0.330	3,170,000	1,034,800	0.3264	40.30	39.69	40.91	39.69	40.30	25,956	39.867	0.00%
2013-03-07	0	0.330	0.325	0.330	0.325	0.335	460,000	150,550	0.3273	40.30	39.69	40.30	39.69	40.91	3,767	39.971	1.54%
2013-03-06	0	0.325	0.325	0.330	0.325	0.330	440,000	143,450	0.3260	39.69	39.69	40.30	39.69	40.30	3,603	39.817	0.00%
2013-03-05	0	0.325	0.325	0.330	0.320	0.330	1,050,000	342,750	0.3264	39.69	39.69	40.30	39.08	40.30	8,597	39.866	1.56%
2013-03-04	0	0.320	0.320	0.330	0.320	0.330	2,820,000	908,950	0.3223	39.08	39.08	40.30	39.08	40.30	23,090	39.365	-3.03%
2013-03-01	0	0.330	0.330	0.335	0.330	0.345	2,150,000	725,400	0.3374	40.30	40.30	40.91	40.30	42.13	17,604	41.206	-1.49%
2013-02-28	0	0.335	0.330	0.335	0.325	0.335	2,970,000	974,150	0.3280	40.91	40.30	40.91	39.69	40.91	24,319	40.058	0.00%
2013-02-27	0	0.335	0.335	0.340	0.330	0.340	2,460,000	817,000	0.3321	40.91	40.91	41.52	40.30	41.52	20,143	40.561	0.00%
2013-02-26	0	0.335	0.330	0.335	0.325	0.340	5,510,000	1,819,850	0.3303	40.91	40.30	40.91	39.69	41.52	45,116	40.337	-1.47%
2013-02-25	0	0.340	0.335	0.340	0.340	0.350	1,320,000	450,450	0.3413	41.52	40.91	41.52	41.52	42.75	10,808	41.676	-1.45%
2013-02-22	0	0.345	0.340	0.345	0.340	0.345	2,860,000	980,450	0.3428	42.13	41.52	42.13	41.52	42.13	23,418	41.868	0.00%
2013-02-21	0	0.345	0.340	0.345	0.340	0.350	5,700,000	1,946,350	0.3415	42.13	41.52	42.13	41.52	42.75	46,672	41.703	-2.82%
2013-02-20	0	0.355	0.340	0.355	0.340	0.355	5,100,000	1,784,600	0.3499	43.36	41.52	43.36	41.52	43.36	41,759	42.736	0.00%
2013-02-19	0	0.355	0.350	0.355	0.350	0.360	3,710,000	1,311,750	0.3536	43.36	42.75	43.36	42.75	43.97	30,378	43.181	0.00%
2013-02-18	0	0.355	0.350	0.355	0.350	0.355	6,284,000	2,217,570	0.3529	43.36	42.75	43.36	42.75	43.36	51,454	43.098	1.43%
2013-02-15	0	0.350	0.345	0.350	0.345	0.355	4,962,000	1,715,500	0.3457	42.75	42.13	42.75	42.13	43.36	40,629	42.223	1.45%
2013-02-14	0	0.345	0.345	0.350	0.345	0.360	2,815,552	985,487	0.3500	42.13	42.13	42.75	42.13	43.97	23,054	42.747	-1.43%
2013-02-08	0	0.350	0.345	0.360	0.345	0.365	2,262,000	798,530	0.3530	42.75	42.13	43.97	42.13	44.58	18,521	43.114	-2.78%
2013-02-07	0	0.360	0.355	0.360	0.355	0.370	840,000	302,600	0.3602	43.97	43.36	43.97	43.36	45.19	6,878	43.995	0.00%
2013-02-06	0	0.360	0.360	0.365	0.360	0.370	2,960,000	1,080,950	0.3652	43.97	43.97	44.58	43.97	45.19	24,237	44.600	-1.37%
2013-02-05	0	0.365	0.360	0.365	0.350	0.375	5,960,000	2,132,700	0.3578	44.58	43.97	44.58	42.75	45.80	48,801	43.702	-1.35%
2013-02-04	0	0.370	0.365	0.370	0.365	0.385	6,040,000	2,260,300	0.3742	45.19	44.58	45.19	44.58	47.02	49,456	45.703	2.78%
2013-02-01	0	0.360	0.360	0.365	0.355	0.375	3,150,000	1,142,750	0.3628	43.97	43.97	44.58	43.36	45.80	25,792	44.306	0.00%
2013-01-31	0	0.360	0.360	0.365	0.345	0.375	5,480,000	1,969,800	0.3595	43.97	43.97	44.58	42.13	45.80	44,871	43.900	0.00%
2013-01-30	0	0.360	0.350	0.360	0.350	0.375	6,750,000	2,424,850	0.3592	43.97	42.75	43.97	42.75	45.80	55,269	43.873	2.86%
2013-01-29	0	0.350	0.340	0.355	0.340	0.380	4,080,000	1,470,750	0.3605	42.75	41.52	43.36	41.52	46.41	33,407	44.025	-9.09%
2013-01-28	0	0.385	0.380	0.390	0.380	0.395	1,180,000	455,700	0.3862	47.02	46.41	47.63	46.41	48.24	9,662	47.165	0.00%
2013-01-25	0	0.385	0.375	0.390	0.375	0.390	2,250,000	860,600	0.3825	47.02	45.80	47.63	45.80	47.63	18,423	46.713	-1.28%
2013-01-24	0	0.390	0.385	0.390	0.385	0.390	1,900,500	735,545	0.3870	47.63	47.02	47.63	47.02	47.63	15,561	47.267	-1.27%
2013-01-23	0	0.395	0.390	0.400	0.390	0.400	1,620,000	639,950	0.3950	48.24	47.63	48.85	47.63	48.85	13,265	48.245	-1.25%
2013-01-22	0	0.400	0.395	0.400	0.395	0.405	3,990,000	1,593,150	0.3993	48.85	48.24	48.85	48.24	49.46	32,670	48.764	0.00%
2013-01-21	0	0.400	0.390	0.400	0.395	0.400	2,040,000	810,400	0.3973	48.85	47.63	48.85	48.24	48.85	16,704	48.516	-1.23%
2013-01-18	0	0.405	0.400	0.405	0.395	0.410	3,150,000	1,259,900	0.4000	49.46	48.85	49.46	48.24	50.07	25,792	48.848	2.53%
2013-01-17	0	0.395	0.390	0.395	0.390	0.400	2,250,000	884,150	0.3930	48.24	47.63	48.24	47.63	48.85	18,423	47.991	0.00%
2013-01-16	0	0.395	0.390	0.400	0.390	0.410	3,551,610	1,416,061	0.3987	48.24	47.63	48.85	47.63	50.07	29,081	48.694	-3.66%
2013-01-15	0	0.410	0.400	0.410	0.400	0.420	6,020,000	2,454,000	0.4076	50.07	48.85	50.07	48.85	51.29	49,292	49.785	-1.20%
2013-01-14	0	0.415	0.405	0.415	0.400	0.430	7,020,000	2,886,500	0.4112	50.68	49.46	50.68	48.85	52.52	57,480	50.217	1.22%
2013-01-11	0	0.410	0.410	0.415	0.410	0.425	8,600,000	3,586,500	0.4170	50.07	50.07	50.68	50.07	51.90	70,417	50.932	0.00%
2013-01-10	0	0.410	0.405	0.410	0.405	0.425	8,540,886	3,523,944	0.4126	50.07	49.46	50.07	49.46	51.90	69,933	50.390	-2.38%
2013-01-09	0	0.420	0.420	0.425	0.395	0.445	136,440,000	53,192,250	0.3899	51.29	51.29	51.90	48.24	54.35	1,117,181	47.613	9.09%
2013-01-08	0	0.385	0.380	0.385	0.375	0.390	4,114,000	1,562,640	0.3798	47.02	46.41	47.02	45.80	47.63	33,686	46.389	-1.28%
2013-01-07	0	0.390	0.385	0.390	0.385	0.400	9,430,000	3,666,850	0.3888	47.63	47.02	47.63	47.02	48.85	77,214	47.490	1.30%
2013-01-04	0	0.385	0.380	0.385	0.365	0.390	8,200,000	3,110,100	0.3793	47.02	46.41	47.02	44.58	47.63	67,142	46.321	6.94%
2013-01-03	0	0.360	0.360	0.365	0.355	0.360	2,280,000	817,750	0.3587	43.97	43.97	44.58	43.36	43.97	18,669	43.803	2.86%
2013-01-02	0	0.350	0.350	0.355	0.345	0.365	4,308,000	1,516,190	0.3519	42.75	42.75	43.36	42.13	44.58	35,274	42.983	0.00%
2012-12-31	0	0.350	0.340	0.360	0.345	0.360	880,000	309,250	0.3514	42.75	41.52	43.97	42.13	43.97	7,206	42.919	-1.41%
2012-12-28	0	0.355	0.355	0.360	0.350	0.360	340,000	121,500	0.3574	43.36	43.36	43.97	42.75	43.97	2,784	43.643	-2.74%
2012-12-27	0	0.365	0.360	0.365	0.350	0.365	1,760,000	623,700	0.3544	44.58	43.97	44.58	42.75	44.58	14,411	43.279	4.29%
2012-12-24	0	0.350	0.350	0.360	0.350	0.355	538,044	188,405	0.3502	42.75	42.75	43.97	42.75	43.36	4,406	42.765	-1.41%
2012-12-21	0	0.355	0.350	0.360	0.350	0.370	1,701,804	601,113	0.3532	43.36	42.75	43.97	42.75	45.19	13,934	43.138	-2.74%
2012-12-20	0	0.365	0.360	0.365	0.360	0.370	2,070,000	750,600	0.3626	44.58	43.97	44.58	43.97	45.19	16,949	44.285	-1.35%
2012-12-19	0	0.370	0.365	0.370	0.360	0.390	3,290,000	1,230,800	0.3741	45.19	44.58	45.19	43.97	47.63	26,939	45.689	2.78%
2012-12-18	0	0.360	0.350	0.360	0.350	0.370	2,990,000	1,062,800	0.3555	43.97	42.75	43.97	42.75	45.19	24,482	43.411	-2.70%
2012-12-17	0	0.370	0.365	0.370	0.355	0.370	4,670,099	1,689,585	0.3618	45.19	44.58	45.19	43.36	45.19	38,239	44.185	-3.90%
2012-12-14	0	0.385	0.370	0.385	0.335	0.400	5,300,000	1,910,600	0.3605	47.02	45.19	47.02	40.91	48.85	43,397	44.026	10.00%
2012-12-13	0	0.350	0.345	0.350	0.335	0.350	1,366,400	466,544	0.3414	42.75	42.13	42.75	40.91	42.75	11,188	41.700	4.48%
2012-12-12	0	0.335	0.335	0.345	0.335	0.345	1,060,000	356,100	0.3359	40.91	40.91	42.13	40.91	42.13	8,679	41.028	0.00%
2012-12-11	0	0.335	0.335	0.340	0.335	0.350	1,791,898	605,262	0.3378	40.91	40.91	41.52	40.91	42.75	14,672	41.252	0.00%
2012-12-10	0	0.335	0.335	0.340	0.335	0.340	1,160,000	389,000	0.3353	40.91	40.91	41.52	40.91	41.52	9,498	40.955	-2.90%
2012-12-07	0	0.345	0.335	0.345	0.335	0.345	753,200	255,754	0.3396	42.13	40.91	42.13	40.91	42.13	6,167	41.470	2.99%
2012-12-06	0	0.335	0.335	0.345	0.335	0.345	220,000	73,950	0.3361	40.91	40.91	42.13	40.91	42.13	1,801	41.052	-2.90%
2012-12-05	0	0.345	0.335	0.350	0.335	0.350	2,230,000	754,700	0.3384	42.13	40.91	42.75	40.91	42.75	18,259	41.332	2.99%
2012-12-04	0	0.335	0.330	0.335	0.320	0.335	3,320,000	1,082,800	0.3261	40.91	40.30	40.91	39.08	40.91	27,184	39.832	0.00%
2012-12-03	0	0.335	0.335	0.340	0.335	0.345	860,000	288,800	0.3358	40.91	40.91	41.52	40.91	42.13	7,042	41.013	0.00%
2012-11-30	0	0.335	0.335	0.345	0.335	0.345	2,569,308	872,978	0.3398	40.91	40.91	42.13	40.91	42.13	21,038	41.496	-2.90%
2012-11-29	0	0.345	0.340	0.345	0.335	0.350	2,140,000	727,450	0.3399	42.13	41.52	42.13	40.91	42.75	17,522	41.515	-1.43%
2012-11-28	0	0.350	0.340	0.350	0.345	0.350	1,145,864	398,352	0.3476	42.75	41.52	42.75	42.13	42.75	9,382	42.457	1.45%
2012-11-27	0	0.345	0.345	0.350	0.345	0.355	460,000	160,050	0.3479	42.13	42.13	42.75	42.13	43.36	3,767	42.493	-1.43%
2012-11-26	0	0.350	0.350	0.355	0.345	0.350	330,000	113,950	0.3453	42.75	42.75	43.36	42.13	42.75	2,702	42.171	1.45%
2012-11-23	0	0.345	0.345	0.355	0.345	0.350	730,000	252,750	0.3462	42.13	42.13	43.36	42.13	42.75	5,977	42.285	1.47%
2012-11-22	0	0.340	0.340	0.350	0.340	0.350	30,000	10,300	0.3433	41.52	41.52	42.75	41.52	42.75	246	41.931	0.00%
2012-11-21	0	0.340	0.340	0.350	0.340	0.350	540,000	183,850	0.3405	41.52	41.52	42.75	41.52	42.75	4,422	41.580	-2.86%
2012-11-20	0	0.350	0.340	0.350	0.350	0.355	46,000	16,030	0.3485	42.75	41.52	42.75	42.75	43.36	377	42.559	0.00%
2012-11-19	0	0.350	0.345	0.350	0.340	0.355	2,100,000	726,400	0.3459	42.75	42.13	42.75	41.52	43.36	17,195	42.245	1.45%
2012-11-16	0	0.345	0.345	0.350	0.345	0.355	700,000	243,900	0.3484	42.13	42.13	42.75	42.13	43.36	5,732	42.553	-2.82%
2012-11-15	0	0.355	0.340	0.355	-	-	0	0	-	43.36	41.52	43.36	-	-	0	-	0.00%
2012-11-14	0	0.355	0.350	0.360	0.350	0.355	290,000	102,050	0.3519	43.36	42.75	43.97	42.75	43.36	2,375	42.977	1.43%
2012-11-13	0	0.350	0.345	0.350	0.340	0.350	3,763,200	1,292,170	0.3434	42.75	42.13	42.75	41.52	42.75	30,813	41.935	-1.41%
2012-11-12	0	0.355	0.350	0.355	0.350	0.355	880,000	308,350	0.3504	43.36	42.75	43.36	42.75	43.36	7,206	42.794	0.00%
2012-11-09	0	0.355	0.355	0.360	0.355	0.360	790,000	281,150	0.3559	43.36	43.36	43.97	43.36	43.97	6,469	43.464	-1.39%
2012-11-08	0	0.360	0.355	0.360	0.360	0.370	920,000	333,150	0.3621	43.97	43.36	43.97	43.97	45.19	7,533	44.225	-2.70%
2012-11-07	0	0.370	0.365	0.370	0.365	0.375	1,140,000	417,600	0.3663	45.19	44.58	45.19	44.58	45.80	9,334	44.738	1.37%
2012-11-06	0	0.365	0.360	0.370	0.360	0.370	2,610,000	941,300	0.3607	44.58	43.97	45.19	43.97	45.19	21,371	44.046	0.00%
2012-11-05	0	0.365	0.360	0.370	0.355	0.370	1,630,000	588,700	0.3612	44.58	43.97	45.19	43.36	45.19	13,347	44.109	1.39%
2012-11-02	0	0.360	0.355	0.360	0.355	0.365	4,513,084	1,623,398	0.3597	43.97	43.36	43.97	43.36	44.58	36,953	43.931	1.41%
2012-11-01	0	0.355	0.350	0.355	0.345	0.365	1,465,426	523,540	0.3573	43.36	42.75	43.36	42.13	44.58	11,999	43.632	0.00%
2012-10-31	0	0.355	0.345	0.355	0.345	0.355	580,000	202,600	0.3493	43.36	42.13	43.36	42.13	43.36	4,749	42.661	1.43%
2012-10-30	0	0.350	0.345	0.350	0.350	0.355	2,300,000	805,050	0.3500	42.75	42.13	42.75	42.75	43.36	18,833	42.748	-1.41%
2012-10-29	0	0.355	0.350	0.355	0.345	0.360	1,050,000	365,750	0.3483	43.36	42.75	43.36	42.13	43.97	8,597	42.542	0.00%
2012-10-26	0	0.355	0.350	0.355	0.350	0.355	56,530,000	20,067,050	0.3550	43.36	42.75	43.36	42.75	43.36	462,872	43.353	0.00%
2012-10-25	0	0.355	0.350	0.355	0.350	0.360	710,000	253,900	0.3576	43.36	42.75	43.36	42.75	43.97	5,814	43.674	-1.39%
2012-10-24	0	0.360	0.355	0.360	0.355	0.365	2,600,000	928,500	0.3571	43.97	43.36	43.97	43.36	44.58	21,289	43.614	-1.37%
2012-10-22	0	0.365	0.365	0.370	0.355	0.365	920,000	328,350	0.3569	44.58	44.58	45.19	43.36	44.58	7,533	43.588	4.29%
2012-10-19	0	0.350	0.350	0.355	0.350	0.355	240,000	84,300	0.3513	42.75	42.75	43.36	42.75	43.36	1,965	42.898	-1.41%
2012-10-18	0	0.355	0.350	0.355	0.350	0.355	300,000	105,800	0.3527	43.36	42.75	43.36	42.75	43.36	2,456	43.071	0.00%
2012-10-17	0	0.355	0.355	0.360	0.350	0.360	2,310,000	813,050	0.3520	43.36	43.36	43.97	42.75	43.97	18,914	42.986	1.43%
2012-10-16	0	0.350	0.350	0.355	0.350	0.370	2,720,000	975,250	0.3585	42.75	42.75	43.36	42.75	45.19	22,272	43.789	0.00%
2012-10-15	0	0.350	0.340	0.350	0.340	0.350	2,720,000	939,150	0.3453	42.75	41.52	42.75	41.52	42.75	22,272	42.168	1.45%
2012-10-12	0	0.345	0.345	0.350	0.345	0.350	320,000	110,850	0.3464	42.13	42.13	42.75	42.13	42.75	2,620	42.306	0.00%
2012-10-11	0	0.345	0.345	0.350	0.345	0.350	700,000	242,050	0.3458	42.13	42.13	42.75	42.13	42.75	5,732	42.230	-1.43%
2012-10-10	0	0.350	0.345	0.350	0.345	0.350	1,410,000	490,250	0.3477	42.75	42.13	42.75	42.13	42.75	11,545	42.464	0.00%
2012-10-09	0	0.350	0.350	0.355	0.350	0.365	1,740,000	613,350	0.3525	42.75	42.75	43.36	42.75	44.58	14,247	43.050	-1.41%
2012-10-08	0	0.355	0.350	0.355	0.355	0.360	1,144,000	409,240	0.3577	43.36	42.75	43.36	43.36	43.97	9,367	43.689	-1.39%
2012-10-05	0	0.360	0.355	0.360	0.355	0.365	2,550,000	917,550	0.3598	43.97	43.36	43.97	43.36	44.58	20,880	43.945	0.00%
2012-10-04	0	0.360	0.355	0.360	0.355	0.375	2,910,000	1,054,500	0.3624	43.97	43.36	43.97	43.36	45.80	23,827	44.256	-1.37%
2012-10-03	0	0.365	0.365	0.370	0.365	0.375	470,000	173,250	0.3686	44.58	44.58	45.19	44.58	45.80	3,848	45.019	-1.35%
2012-09-28	0	0.370	0.360	0.365	0.360	0.380	2,121,264	782,742	0.3690	45.19	43.97	44.58	43.97	46.41	17,369	45.065	1.37%
2012-09-27	0	0.365	0.360	0.365	0.355	0.375	3,188,000	1,150,280	0.3608	44.58	43.97	44.58	43.36	45.80	26,104	44.066	-2.67%
2012-09-26	0	0.375	0.365	0.375	0.370	0.380	230,387	85,812	0.3725	45.80	44.58	45.80	45.19	46.41	1,886	45.489	-2.60%
2012-09-25	0	0.385	0.370	0.385	0.375	0.385	2,190,000	825,468	0.3769	47.02	45.19	47.02	45.80	47.02	17,932	46.034	1.32%
2012-09-24	0	0.380	0.370	0.380	0.360	0.380	3,730,000	1,392,300	0.3733	46.41	45.19	46.41	43.97	46.41	30,542	45.587	2.70%
2012-09-21	0	0.370	0.360	0.370	0.360	0.370	1,080,349	393,637	0.3644	45.19	43.97	45.19	43.97	45.19	8,846	44.499	0.00%
2012-09-20	0	0.370	0.360	0.370	0.365	0.375	810,000	295,900	0.3653	45.19	43.97	45.19	44.58	45.80	6,632	44.615	0.00%
2012-09-19	0	0.370	0.370	0.375	0.370	0.405	4,370,000	1,668,450	0.3818	45.19	45.19	45.80	45.19	49.46	35,782	46.628	-3.90%
2012-09-18	0	0.385	0.380	0.385	0.375	0.390	4,820,000	1,847,550	0.3833	47.02	46.41	47.02	45.80	47.63	39,467	46.813	0.00%
2012-09-17	0	0.385	0.380	0.385	0.370	0.400	11,310,000	4,363,600	0.3858	47.02	46.41	47.02	45.19	48.85	92,607	47.119	5.48%
2012-09-14	0	0.365	0.360	0.365	0.365	0.370	1,300,000	476,800	0.3668	44.58	43.97	44.58	44.58	45.19	10,644	44.793	1.39%
2012-09-13	0	0.360	0.355	0.360	0.355	0.360	700,000	248,600	0.3551	43.97	43.36	43.97	43.36	43.97	5,732	43.373	-1.37%
2012-09-12	0	0.365	0.355	0.365	0.360	0.380	932,500	337,812	0.3623	44.58	43.36	44.58	43.97	46.41	7,635	44.243	-2.67%
2012-09-11	0	0.375	0.360	0.375	0.355	0.380	2,730,000	988,450	0.3621	45.80	43.97	45.80	43.36	46.41	22,353	44.219	1.35%
2012-09-10	0	0.370	0.360	0.370	0.365	0.370	250,000	91,750	0.3670	45.19	43.97	45.19	44.58	45.19	2,047	44.821	0.00%
2012-09-07	0	0.370	0.360	0.370	0.360	0.370	1,415,000	515,650	0.3644	45.19	43.97	45.19	43.97	45.19	11,586	44.506	4.23%
2012-09-06	0	0.355	0.350	0.365	0.350	0.370	7,615,083	2,727,134	0.3581	43.36	42.75	44.58	42.75	45.19	62,353	43.737	-2.74%
2012-09-05	0	0.365	0.360	0.365	0.355	0.375	2,510,000	918,400	0.3659	44.58	43.97	44.58	43.36	45.80	20,552	44.687	-2.67%
2012-09-04	0	0.375	0.360	0.375	0.360	0.390	550,196	205,349	0.3732	45.80	43.97	45.80	43.97	47.63	4,505	45.582	1.35%
2012-09-03	0	0.370	0.360	0.370	0.360	0.370	477,592	174,366	0.3651	45.19	43.97	45.19	43.97	45.19	3,911	44.589	0.00%
2012-08-31	0	0.370	0.370	0.375	0.340	0.375	5,020,117	1,805,593	0.3597	45.19	45.19	45.80	41.52	45.80	41,105	43.926	5.71%
2012-08-30	0	0.350	0.345	0.350	0.350	0.360	514,000	180,920	0.3520	42.75	42.13	42.75	42.75	43.97	4,209	42.987	-4.11%
2012-08-29	0	0.365	0.340	0.365	0.345	0.365	370,000	130,250	0.3520	44.58	41.52	44.58	42.13	44.58	3,030	42.993	4.29%
2012-08-28	0	0.350	0.345	0.350	0.345	0.360	870,000	305,650	0.3513	42.75	42.13	42.75	42.13	43.97	7,124	42.907	-2.78%
2012-08-27	0	0.360	0.350	0.360	0.345	0.370	830,000	291,100	0.3507	43.97	42.75	43.97	42.13	45.19	6,796	42.833	-2.70%
2012-08-24	0	0.370	0.360	0.370	0.360	0.375	480,000	174,600	0.3638	45.19	43.97	45.19	43.97	45.80	3,930	44.424	-1.33%
2012-08-23	0	0.375	0.370	0.375	0.360	0.375	2,660,000	976,700	0.3672	45.80	45.19	45.80	43.97	45.80	21,780	44.843	4.17%
2012-08-22	0	0.360	0.350	0.360	0.360	0.360	210,000	75,600	0.3600	43.97	42.75	43.97	43.97	43.97	1,719	43.966	0.00%
2012-08-21	0	0.360	0.355	0.360	0.350	0.360	540,000	189,850	0.3516	43.97	43.36	43.97	42.75	43.97	4,422	42.937	2.86%
2012-08-20	0	0.350	0.345	0.350	0.350	0.360	510,000	182,100	0.3571	42.75	42.13	42.75	42.75	43.97	4,176	43.607	0.00%
2012-08-17	0	0.350	0.345	0.350	0.350	0.355	920,000	324,250	0.3524	42.75	42.13	42.75	42.75	43.36	7,533	43.044	0.00%
2012-08-16	0	0.350	0.345	0.350	0.345	0.355	2,280,000	798,550	0.3502	42.75	42.13	42.75	42.13	43.36	18,669	42.775	0.00%
2012-08-15	0	0.350	0.340	0.350	-	-	0	0	-	42.75	41.52	42.75	-	-	0	-	-1.41%
2012-08-14	0	0.355	0.350	0.355	0.330	0.355	2,490,000	843,950	0.3389	43.36	42.75	43.36	40.30	43.36	20,388	41.394	2.90%
2012-08-13	0	0.345	0.340	0.345	0.345	0.355	250,000	86,450	0.3458	42.13	41.52	42.13	42.13	43.36	2,047	42.232	-2.82%
2012-08-10	0	0.355	0.345	0.355	0.355	0.360	20,000	7,150	0.3575	43.36	42.13	43.36	43.36	43.97	164	43.661	-1.39%
2012-08-09	0	0.360	0.355	0.360	0.350	0.360	150,000	53,100	0.3540	43.97	43.36	43.97	42.75	43.97	1,228	43.234	1.41%
2012-08-08	0	0.355	0.350	0.355	0.330	0.370	2,230,000	767,650	0.3442	43.36	42.75	43.36	40.30	45.19	18,259	42.041	0.00%
2012-08-07	0	0.355	0.345	0.355	0.345	0.355	100,000	35,050	0.3505	43.36	42.13	43.36	42.13	43.36	819	42.806	1.43%
2012-08-06	0	0.350	0.345	0.350	0.340	0.355	1,420,000	486,550	0.3426	42.75	42.13	42.75	41.52	43.36	11,627	41.846	2.94%
2012-08-03	0	0.340	0.335	0.340	0.335	0.350	774,367	261,553	0.3378	41.52	40.91	41.52	40.91	42.75	6,341	41.251	1.49%
2012-08-02	0	0.335	0.335	0.345	0.335	0.355	1,785,267	609,475	0.3414	40.91	40.91	42.13	40.91	43.36	14,618	41.694	-4.29%
2012-08-01	0	0.350	0.345	0.350	0.345	0.360	950,000	331,700	0.3492	42.75	42.13	42.75	42.13	43.97	7,779	42.642	-2.78%
2012-07-31	0	0.360	0.355	0.360	0.350	0.370	370,000	131,200	0.3546	43.97	43.36	43.97	42.75	45.19	3,030	43.306	-2.70%
2012-07-30	0	0.370	0.355	0.370	0.350	0.380	1,590,000	562,800	0.3540	45.19	43.36	45.19	42.75	46.41	13,019	43.229	1.37%
2012-07-27	0	0.365	0.355	0.365	0.380	0.380	20,000	7,600	0.3800	44.58	43.36	44.58	46.41	46.41	164	46.409	1.39%
2012-07-26	0	0.360	0.355	0.360	0.365	0.375	250,000	91,450	0.3658	43.97	43.36	43.97	44.58	45.80	2,047	44.675	-5.26%
2012-07-25	0	0.380	0.360	0.380	0.340	0.385	502,654	186,505	0.3710	46.41	43.97	46.41	41.52	47.02	4,116	45.315	-2.56%
2012-07-24	0	0.390	0.350	0.385	0.335	0.395	570,000	202,300	0.3549	47.63	42.75	47.02	40.91	48.24	4,667	43.345	11.43%
2012-07-23	0	0.350	0.345	0.350	0.330	0.350	820,000	278,550	0.3397	42.75	42.13	42.75	40.30	42.75	6,714	41.487	-2.78%
2012-07-20	0	0.360	0.350	0.360	0.345	0.360	1,160,000	405,550	0.3496	43.97	42.75	43.97	42.13	43.97	9,498	42.698	0.00%
2012-07-19	0	0.360	0.355	0.360	0.350	0.365	1,080,000	382,350	0.3540	43.97	43.36	43.97	42.75	44.58	8,843	43.237	0.00%
2012-07-18	0	0.360	0.355	0.360	0.350	0.360	1,329,100	466,582	0.3511	43.97	43.36	43.97	42.75	43.97	10,883	42.873	1.41%
2012-07-17	0	0.355	0.350	0.355	0.350	0.360	550,000	195,350	0.3552	43.36	42.75	43.36	42.75	43.97	4,503	43.378	0.00%
2012-07-16	0	0.355	0.350	0.355	0.350	0.360	2,470,000	872,850	0.3534	43.36	42.75	43.36	42.75	43.97	20,225	43.158	0.00%
2012-07-13	0	0.355	0.345	0.355	0.350	0.355	820,000	287,650	0.3508	43.36	42.13	43.36	42.75	43.36	6,714	42.842	0.00%
2012-07-12	0	0.355	0.345	0.355	0.350	0.360	640,000	226,400	0.3538	43.36	42.13	43.36	42.75	43.97	5,240	43.203	-1.39%
2012-07-11	0	0.360	0.355	0.360	0.355	0.360	290,000	103,300	0.3562	43.97	43.36	43.97	43.36	43.97	2,375	43.503	0.00%
2012-07-10	0	0.360	0.355	0.360	0.355	0.380	800,000	291,350	0.3642	43.97	43.36	43.97	43.36	46.41	6,550	44.478	-4.00%
2012-07-09	0	0.375	0.370	0.375	0.360	0.385	70,156	26,513	0.3779	45.80	45.19	45.80	43.97	47.02	574	46.154	-2.60%
2012-07-06	0	0.385	0.370	0.385	0.355	0.405	7,701,109	2,809,493	0.3648	47.02	45.19	47.02	43.36	49.46	63,057	44.555	4.05%
2012-07-05	0	0.370	0.360	0.370	0.370	0.380	240,000	90,150	0.3756	45.19	43.97	45.19	45.19	46.41	1,965	45.875	-1.33%
2012-07-04	0	0.375	0.370	0.375	0.360	0.380	710,000	262,400	0.3696	45.80	45.19	45.80	43.97	46.41	5,814	45.136	-2.60%
2012-07-03	0	0.385	0.365	0.385	0.365	0.410	830,000	330,450	0.3981	47.02	44.58	47.02	44.58	50.07	6,796	48.623	-3.75%
2012-06-29	0	0.400	0.355	0.400	0.340	0.400	3,535,584	1,270,111	0.3592	48.85	43.36	48.85	41.52	48.85	28,950	43.873	14.29%
2012-06-28	0	0.350	0.345	0.350	0.340	0.350	840,000	287,350	0.3421	42.75	42.13	42.75	41.52	42.75	6,878	41.778	0.00%
2012-06-27	0	0.350	0.345	0.350	0.345	0.355	280,000	98,050	0.3502	42.75	42.13	42.75	42.13	43.36	2,293	42.767	1.45%
2012-06-26	0	0.345	0.345	0.355	0.345	0.360	510,000	180,100	0.3531	42.13	42.13	43.36	42.13	43.97	4,176	43.128	-2.82%
2012-06-25	0	0.355	0.350	0.355	0.350	0.360	1,200,000	422,700	0.3523	43.36	42.75	43.36	42.75	43.97	9,826	43.020	-1.39%
2012-06-22	0	0.360	0.345	0.360	0.350	0.360	240,031	84,112	0.3504	43.97	42.13	43.97	42.75	43.97	1,965	42.797	-1.37%
2012-06-21	0	0.365	0.350	0.365	0.355	0.365	1,000,000	358,450	0.3585	44.58	42.75	44.58	43.36	44.58	8,188	43.777	1.39%
2012-06-20	0	0.360	0.350	0.360	0.350	0.360	494,000	177,460	0.3592	43.97	42.75	43.97	42.75	43.97	4,045	43.872	0.00%
2012-06-19	0	0.360	0.350	0.360	0.350	0.360	270,000	95,800	0.3548	43.97	42.75	43.97	42.75	43.97	2,211	43.333	0.00%
2012-06-18	0	0.360	0.350	0.360	0.350	0.360	850,000	299,400	0.3522	43.97	42.75	43.97	42.75	43.97	6,960	43.018	2.86%
2012-06-15	0	0.350	0.345	0.350	0.345	0.350	1,030,015	356,505	0.3461	42.75	42.13	42.75	42.13	42.75	8,434	42.271	-1.41%
2012-06-14	0	0.355	0.350	0.355	0.345	0.360	1,480,013	516,104	0.3487	43.36	42.75	43.36	42.13	43.97	12,118	42.588	0.00%
2012-06-13	0	0.355	0.350	0.355	0.350	0.360	600,076	211,329	0.3522	43.36	42.75	43.36	42.75	43.97	4,913	43.010	0.00%
2012-06-12	0	0.355	0.350	0.355	0.350	0.360	995,232	350,914	0.3526	43.36	42.75	43.36	42.75	43.97	8,149	43.062	-1.39%
2012-06-11	0	0.360	0.355	0.360	0.350	0.370	700,003	249,401	0.3563	43.97	43.36	43.97	42.75	45.19	5,732	43.513	0.00%
2012-06-08	0	0.360	0.355	0.360	0.350	0.365	1,368,001	489,970	0.3582	43.97	43.36	43.97	42.75	44.58	11,201	43.742	1.41%
2012-06-07	0	0.355	0.350	0.355	0.350	0.370	1,040,011	372,903	0.3586	43.36	42.75	43.36	42.75	45.19	8,516	43.790	-4.05%
2012-06-06	0	0.370	0.360	0.370	0.350	0.375	4,870,000	1,769,100	0.3633	45.19	43.97	45.19	42.75	45.80	39,876	44.365	2.78%
2012-06-05	0	0.360	0.355	0.360	0.345	0.365	2,257,164	795,822	0.3526	43.97	43.36	43.97	42.13	44.58	18,482	43.060	2.86%
2012-06-04	0	0.350	0.340	0.350	0.335	0.350	6,590,000	2,252,900	0.3419	42.75	41.52	42.75	40.91	42.75	53,959	41.752	0.00%
2012-06-01	0	0.350	0.340	0.345	0.310	0.350	7,770,000	2,520,890	0.3244	42.75	41.52	42.13	37.86	42.75	63,621	39.623	12.90%
2012-05-31	0	0.310	0.315	0.320	0.295	0.320	4,620,024	1,437,608	0.3112	37.86	38.47	39.08	36.03	39.08	37,829	38.003	-3.12%
2012-05-30	0	0.320	0.320	0.325	0.315	0.320	990,000	316,700	0.3199	39.08	39.08	39.69	38.47	39.08	8,106	39.069	0.00%
2012-05-29	0	0.320	0.320	0.325	0.290	0.325	8,720,014	2,656,150	0.3046	39.08	39.08	39.69	35.42	39.69	71,400	37.201	4.92%
2012-05-28	0	0.305	0.305	0.310	0.300	0.310	6,150,000	1,870,600	0.3042	37.25	37.25	37.86	36.64	37.86	50,357	37.147	0.00%
2012-05-25	0	0.305	0.305	0.310	0.300	0.305	4,970,005	1,497,701	0.3013	37.25	37.25	37.86	36.64	37.25	40,695	36.803	0.00%
2012-05-24	0	0.305	0.310	0.315	0.295	0.310	11,080,020	3,335,656	0.3011	37.25	37.86	38.47	36.03	37.86	90,724	36.767	0.00%
2012-05-23	0	0.305	0.300	0.305	0.290	0.310	8,800,005	2,640,951	0.3001	37.25	36.64	37.25	35.42	37.86	72,055	36.652	-1.61%
2012-05-22	0	0.310	0.305	0.310	0.285	0.320	7,920,005	2,450,451	0.3094	37.86	37.25	37.86	34.81	39.08	64,850	37.787	-1.59%
2012-05-21	0	0.315	0.310	0.315	0.310	0.325	5,874,005	1,859,811	0.3166	38.47	37.86	38.47	37.86	39.69	48,097	38.668	1.61%
2012-05-18	0	0.310	0.300	0.315	0.305	0.325	6,410,003	2,027,901	0.3164	37.86	36.64	38.47	37.25	39.69	52,486	38.637	-6.06%
2012-05-17	0	0.330	0.330	0.340	0.315	0.355	3,130,009	1,059,553	0.3385	40.30	40.30	41.52	38.47	43.36	25,629	41.342	-2.94%
2012-05-16	0	0.340	0.340	0.355	0.335	0.380	5,200,018	1,851,157	0.3560	41.52	41.52	43.36	40.91	46.41	42,578	43.477	-10.53%
2012-05-15	0	0.380	0.375	0.380	0.370	0.385	1,500,000	570,700	0.3805	46.41	45.80	46.41	45.19	47.02	12,282	46.466	-3.80%
2012-05-14	0	0.395	0.385	0.395	0.390	0.405	830,000	327,900	0.3951	48.24	47.02	48.24	47.63	49.46	6,796	48.248	0.00%
2012-05-11	0	0.395	0.395	0.400	0.385	0.400	1,080,000	423,550	0.3922	48.24	48.24	48.85	47.02	48.85	8,843	47.896	-1.25%
2012-05-10	0	0.400	0.395	0.400	0.390	0.410	6,260,000	2,519,750	0.4025	48.85	48.24	48.85	47.63	50.07	51,257	49.159	-4.76%
2012-05-09	0	0.420	0.420	0.430	0.420	0.435	3,080,024	1,315,861	0.4272	51.29	51.29	52.52	51.29	53.13	25,219	52.176	-3.45%
2012-05-08	0	0.435	0.435	0.450	0.430	0.450	2,340,000	1,034,150	0.4419	53.13	53.13	54.96	52.52	54.96	19,160	53.974	0.00%
2012-05-07	0	0.435	0.435	0.440	0.430	0.435	730,000	316,100	0.4330	53.13	53.13	53.74	52.52	53.13	5,977	52.883	-2.25%
2012-05-04	0	0.445	0.445	0.450	0.420	0.450	4,490,027	1,959,712	0.4365	54.35	54.35	54.96	51.29	54.96	36,765	53.304	0.00%
2012-05-03	0	0.445	0.445	0.450	0.440	0.445	1,310,000	580,750	0.4433	54.35	54.35	54.96	53.74	54.35	10,726	54.142	-2.20%
2012-05-02	0	0.455	0.455	0.460	0.440	0.460	3,115,718	1,385,594	0.4447	55.57	55.57	56.18	53.74	56.18	25,512	54.312	2.25%
2012-04-30	0	0.445	0.440	0.445	0.440	0.455	1,000,000	445,300	0.4453	54.35	53.74	54.35	53.74	55.57	8,188	54.384	-2.20%
2012-04-27	0	0.455	0.450	0.455	0.445	0.455	2,580,000	1,160,600	0.4498	55.57	54.96	55.57	54.35	55.57	21,125	54.939	0.00%
2012-04-26	0	0.455	0.450	0.455	0.450	0.460	2,390,008	1,084,853	0.4539	55.57	54.96	55.57	54.96	56.18	19,570	55.436	-1.09%
2012-04-25	0	0.460	0.455	0.460	0.460	0.470	3,030,008	1,403,654	0.4633	56.18	55.57	56.18	56.18	57.40	24,810	56.576	-2.13%
2012-04-24	0	0.470	0.465	0.470	0.460	0.480	1,350,146	630,022	0.4666	57.40	56.79	57.40	56.18	58.62	11,055	56.989	0.00%
2012-04-23	0	0.470	0.465	0.470	0.470	0.485	1,480,073	707,930	0.4783	57.40	56.79	57.40	57.40	59.23	12,119	58.415	-2.08%
2012-04-20	0	0.480	0.475	0.480	0.470	0.480	220,080	105,084	0.4775	58.62	58.01	58.62	57.40	58.62	1,802	58.314	0.00%
2012-04-19	0	0.480	0.475	0.480	0.480	0.480	230,075	110,439	0.4800	58.62	58.01	58.62	58.62	58.62	1,884	58.623	-1.03%
2012-04-18	0	0.485	0.480	0.485	0.475	0.485	1,058,225	508,241	0.4803	59.23	58.62	59.23	58.01	59.23	8,665	58.656	2.11%
2012-04-17	0	0.475	0.475	0.480	0.470	0.490	270,124	128,363	0.4752	58.01	58.01	58.62	57.40	59.84	2,212	58.036	0.00%
2012-04-16	0	0.475	0.470	0.475	0.465	0.490	1,780,000	837,250	0.4704	58.01	57.40	58.01	56.79	59.84	14,575	57.445	0.00%
2012-04-13	0	0.475	0.475	0.480	0.470	0.480	1,526,000	725,730	0.4756	58.01	58.01	58.62	57.40	58.62	12,495	58.082	0.00%
2012-04-12	0	0.475	0.465	0.475	0.465	0.475	610,000	285,650	0.4683	58.01	56.79	58.01	56.79	58.01	4,995	57.190	2.15%
2012-04-11	0	0.465	0.460	0.465	0.455	0.465	1,438,019	658,458	0.4579	56.79	56.18	56.79	55.57	56.79	11,775	55.922	-1.06%
2012-04-10	0	0.470	0.465	0.470	0.460	0.470	700,010	326,004	0.4657	57.40	56.79	57.40	56.18	57.40	5,732	56.877	2.17%
2012-04-05	0	0.460	0.460	0.465	0.450	0.465	1,830,134	837,165	0.4574	56.18	56.18	56.79	54.96	56.79	14,985	55.866	0.00%
2012-04-03	0	0.460	0.455	0.460	0.455	0.465	2,338,000	1,073,380	0.4591	56.18	55.57	56.18	55.57	56.79	19,144	56.070	-1.08%
2012-04-02	0	0.465	0.450	0.465	0.445	0.490	8,420,000	3,882,650	0.4611	56.79	54.96	56.79	54.35	59.84	68,944	56.316	-4.12%
2012-03-30	0	0.485	0.480	0.485	0.470	0.485	1,920,325	923,469	0.4809	59.23	58.62	59.23	57.40	59.23	15,724	58.731	2.11%
2012-03-29	0	0.475	0.475	0.480	0.470	0.500	9,880,000	4,758,600	0.4816	58.01	58.01	58.62	57.40	61.06	80,898	58.822	-4.04%
2012-03-28	0	0.495	0.495	0.500	0.495	0.510	3,960,000	1,977,200	0.4993	60.45	60.45	61.06	60.45	62.29	32,425	60.978	-4.81%
2012-03-27	0	0.520	0.510	0.520	0.500	0.520	4,417,655	2,245,054	0.5082	63.51	62.29	63.51	61.06	63.51	36,172	62.066	4.00%
2012-03-26	0	0.500	0.495	0.500	0.495	0.510	5,598,803	2,793,913	0.4990	61.06	60.45	61.06	60.45	62.29	45,843	60.945	0.00%
2012-03-23	0	0.500	0.495	0.500	0.495	0.510	5,950,134	2,966,375	0.4985	61.06	60.45	61.06	60.45	62.29	48,720	60.886	-1.96%
2012-03-22	0	0.510	0.510	0.520	0.500	0.550	15,170,000	7,973,200	0.5256	62.29	62.29	63.51	61.06	67.17	124,213	64.190	-3.77%
2012-03-21	0	0.530	0.520	0.530	0.520	0.550	2,520,000	1,333,600	0.5292	64.73	63.51	64.73	63.51	67.17	20,634	64.631	-3.64%
2012-03-20	0	0.550	0.540	0.550	0.530	0.560	3,330,000	1,812,400	0.5443	67.17	65.95	67.17	64.73	68.39	27,266	66.470	-1.79%
2012-03-19	0	0.560	0.550	0.560	0.560	0.580	2,950,000	1,660,700	0.5629	68.39	67.17	68.39	68.39	70.83	24,155	68.752	-3.45%
2012-03-16	0	0.580	0.570	0.580	0.560	0.580	2,590,000	1,468,200	0.5669	70.83	69.61	70.83	68.39	70.83	21,207	69.231	0.00%
2012-03-15	0	0.580	0.570	0.580	0.560	0.580	2,600,000	1,481,700	0.5699	70.83	69.61	70.83	68.39	70.83	21,289	69.599	0.00%
2012-03-14	0	0.580	0.570	0.580	0.560	0.590	4,930,000	2,829,200	0.5739	70.83	69.61	70.83	68.39	72.06	40,367	70.087	0.00%
2012-03-13	0	0.580	0.570	0.580	0.570	0.580	1,170,000	669,800	0.5725	70.83	69.61	70.83	69.61	70.83	9,580	69.916	0.00%
2012-03-12	0	0.580	0.570	0.580	0.570	0.580	1,940,000	1,110,200	0.5723	70.83	69.61	70.83	69.61	70.83	15,885	69.890	0.00%
2012-03-09	0	0.580	0.560	0.580	0.570	0.580	7,140,000	4,083,500	0.5719	70.83	68.39	70.83	69.61	70.83	58,463	69.848	-1.69%
2012-03-08	0	0.590	0.580	0.590	0.550	0.590	40,620,000	22,828,200	0.5620	72.06	70.83	72.06	67.17	72.06	332,600	68.636	5.36%
2012-03-07	0	0.560	0.550	0.560	0.520	0.560	7,440,000	3,980,100	0.5350	68.39	67.17	68.39	63.51	68.39	60,919	65.334	1.82%
2012-03-06	0	0.550	0.540	0.550	0.540	0.580	5,650,000	3,097,000	0.5481	67.17	65.95	67.17	65.95	70.83	46,263	66.944	-3.51%
2012-03-05	0	0.570	0.560	0.570	0.560	0.580	3,210,000	1,822,100	0.5676	69.61	68.39	69.61	68.39	70.83	26,284	69.324	0.00%
2012-03-02	0	0.570	0.560	0.570	0.550	0.570	3,726,000	2,067,120	0.5548	69.61	68.39	69.61	67.17	69.61	30,509	67.755	1.79%
2012-03-01	0	0.560	0.550	0.560	0.540	0.560	4,210,000	2,332,620	0.5541	68.39	67.17	68.39	65.95	68.39	34,472	67.668	0.00%
2012-02-29	0	0.560	0.540	0.560	0.540	0.570	19,460,000	10,819,700	0.5560	68.39	65.95	68.39	65.95	69.61	159,340	67.903	-1.75%
2012-02-28	0	0.570	0.570	0.580	0.560	0.580	13,520,000	7,724,800	0.5714	69.61	69.61	70.83	68.39	70.83	110,703	69.780	-1.72%
2012-02-27	0	0.580	0.570	0.580	0.570	0.600	12,220,000	7,137,800	0.5841	70.83	69.61	70.83	69.61	73.28	100,058	71.336	-1.69%
2012-02-24	0	0.590	0.590	0.600	0.580	0.600	14,612,000	8,621,020	0.5900	72.06	72.06	73.28	70.83	73.28	119,644	72.056	1.72%
2012-02-23	0	0.580	0.580	0.590	0.580	0.600	13,034,250	7,632,392	0.5856	70.83	70.83	72.06	70.83	73.28	106,725	71.514	-3.33%
2012-02-22	0	0.600	0.590	0.600	0.570	0.610	22,190,000	13,147,200	0.5925	73.28	72.06	73.28	69.61	74.50	181,693	72.359	3.45%
2012-02-21	0	0.580	0.580	0.590	0.540	0.590	39,900,000	22,534,200	0.5648	70.83	70.83	72.06	65.95	72.06	326,704	68.974	5.45%
2012-02-20	0	0.550	0.550	0.560	0.520	0.580	18,070,000	9,998,700	0.5533	67.17	67.17	68.39	63.51	70.83	147,958	67.578	3.77%
2012-02-17	0	0.530	0.520	0.530	0.520	0.530	4,270,000	2,246,200	0.5260	64.73	63.51	64.73	63.51	64.73	34,963	64.245	1.92%
2012-02-16	0	0.520	0.520	0.530	0.520	0.550	9,500,000	4,996,900	0.5260	63.51	63.51	64.73	63.51	67.17	77,787	64.238	-5.45%
2012-02-15	0	0.550	0.540	0.550	0.530	0.560	9,720,000	5,314,400	0.5467	67.17	65.95	67.17	64.73	68.39	79,588	66.774	0.00%
2012-02-14	0	0.550	0.540	0.550	0.510	0.560	25,030,000	13,381,600	0.5346	67.17	65.95	67.17	62.29	68.39	204,947	65.293	1.85%
2012-02-13	0	0.540	0.540	0.550	0.495	0.560	43,430,000	23,059,200	0.5310	65.95	65.95	67.17	60.45	68.39	355,608	64.844	9.09%
2012-02-10	0	0.495	0.490	0.495	0.490	0.510	5,824,000	2,898,400	0.4977	60.45	59.84	60.45	59.84	62.29	47,687	60.779	-1.00%
2012-02-09	0	0.500	0.495	0.500	0.480	0.510	7,290,000	3,584,000	0.4916	61.06	60.45	61.06	58.62	62.29	59,691	60.042	1.01%
2012-02-08	0	0.495	0.490	0.495	0.465	0.500	6,855,921	3,339,034	0.4870	60.45	59.84	60.45	56.79	61.06	56,137	59.480	4.21%
2012-02-07	0	0.475	0.465	0.475	0.465	0.485	4,170,000	1,956,240	0.4691	58.01	56.79	58.01	56.79	59.23	34,144	57.293	-1.04%
2012-02-06	0	0.480	0.475	0.480	0.475	0.490	3,140,000	1,511,500	0.4814	58.62	58.01	58.62	58.01	59.84	25,711	58.789	-1.03%
2012-02-03	0	0.485	0.480	0.485	0.480	0.485	4,940,000	2,385,500	0.4829	59.23	58.62	59.23	58.62	59.23	40,449	58.975	1.04%
2012-02-02	0	0.480	0.475	0.485	0.465	0.485	2,980,000	1,422,500	0.4773	58.62	58.01	59.23	56.79	59.23	24,400	58.298	0.00%
2012-02-01	0	0.480	0.480	0.490	0.480	0.485	190,000	91,450	0.4813	58.62	58.62	59.84	58.62	59.23	1,556	58.783	-2.04%
2012-01-31	0	0.490	0.485	0.490	0.475	0.490	1,060,000	509,100	0.4803	59.84	59.23	59.84	58.01	59.84	8,679	58.656	1.03%
2012-01-30	0	0.485	0.480	0.485	0.475	0.490	1,600,000	769,800	0.4811	59.23	58.62	59.23	58.01	59.84	13,101	58.759	-1.02%
2012-01-27	0	0.490	0.500	0.510	0.490	0.500	1,850,000	910,600	0.4922	59.84	61.06	62.29	59.84	61.06	15,148	60.114	-3.92%
2012-01-26	0	0.510	0.500	0.510	0.490	0.510	1,280,000	638,850	0.4991	62.29	61.06	62.29	59.84	62.29	10,481	60.955	0.00%
2012-01-20	0	0.510	0.490	0.510	0.480	0.510	7,190,000	3,581,450	0.4981	62.29	59.84	62.29	58.62	62.29	58,872	60.834	0.00%
2012-01-19	0	0.510	0.500	0.510	0.450	0.510	8,690,000	4,217,250	0.4853	62.29	61.06	62.29	54.96	62.29	71,154	59.269	13.33%
2012-01-18	0	0.450	0.450	0.455	0.445	0.455	3,100,000	1,395,900	0.4503	54.96	54.96	55.57	54.35	55.57	25,383	54.993	0.00%
2012-01-17	0	0.450	0.445	0.450	0.435	0.455	3,010,000	1,344,950	0.4468	54.96	54.35	54.96	53.13	55.57	24,646	54.570	1.12%
2012-01-16	0	0.445	0.435	0.440	0.435	0.445	682,000	299,430	0.4390	54.35	53.13	53.74	53.13	54.35	5,584	53.620	-1.11%
2012-01-13	0	0.450	0.440	0.450	0.435	0.450	1,490,000	658,350	0.4418	54.96	53.74	54.96	53.13	54.96	12,200	53.962	1.12%
2012-01-12	0	0.445	0.440	0.445	0.440	0.455	3,230,000	1,448,350	0.4484	54.35	53.74	54.35	53.74	55.57	26,447	54.763	0.00%
2012-01-11	0	0.445	0.440	0.445	0.430	0.460	7,820,000	3,424,650	0.4379	54.35	53.74	54.35	52.52	56.18	64,031	53.484	-3.26%
2012-01-10	0	0.460	0.455	0.460	0.450	0.465	1,960,000	898,550	0.4584	56.18	55.57	56.18	54.96	56.79	16,049	55.989	0.00%
2012-01-09	0	0.460	0.455	0.475	0.455	0.470	2,350,000	1,085,850	0.4621	56.18	55.57	58.01	55.57	57.40	19,242	56.431	-2.13%
2012-01-06	0	0.470	0.460	0.470	0.460	0.480	1,539,590	720,795	0.4682	57.40	56.18	57.40	56.18	58.62	12,606	57.177	-1.05%
2012-01-05	0	0.475	0.465	0.475	0.465	0.475	130,000	61,350	0.4719	58.01	56.79	58.01	56.79	58.01	1,064	57.635	-1.04%
2012-01-04	0	0.480	0.475	0.480	0.470	0.485	550,000	262,750	0.4777	58.62	58.01	58.62	57.40	59.23	4,503	58.344	-1.03%
2012-01-03	0	0.485	0.475	0.490	0.470	0.490	2,460,000	1,171,500	0.4762	59.23	58.01	59.84	57.40	59.84	20,143	58.160	3.19%
2011-12-30	0	0.470	0.460	0.470	0.460	0.470	1,090,000	510,100	0.4680	57.40	56.18	57.40	56.18	57.40	8,925	57.154	0.00%
2011-12-29	0	0.470	0.460	0.470	0.455	0.470	450,000	207,150	0.4603	57.40	56.18	57.40	55.57	57.40	3,685	56.220	2.17%
2011-12-28	0	0.460	0.460	0.470	0.460	0.480	710,000	332,100	0.4677	56.18	56.18	57.40	56.18	58.62	5,814	57.125	-2.13%
2011-12-23	0	0.470	0.465	0.475	0.465	0.475	1,260,000	591,650	0.4696	57.40	56.79	58.01	56.79	58.01	10,317	57.347	0.00%
2011-12-22	0	0.470	0.465	0.470	0.455	0.470	2,360,000	1,092,350	0.4629	57.40	56.79	57.40	55.57	57.40	19,324	56.529	0.00%
2011-12-21	0	0.470	0.465	0.470	0.470	0.475	2,520,000	1,185,900	0.4706	57.40	56.79	57.40	57.40	58.01	20,634	57.473	1.08%
2011-12-20	0	0.465	0.465	0.470	0.465	0.465	520,000	241,800	0.4650	56.79	56.79	57.40	56.79	56.79	4,258	56.790	1.09%
2011-12-19	0	0.460	0.455	0.460	0.450	0.465	1,830,000	833,600	0.4555	56.18	55.57	56.18	54.96	56.79	14,984	55.632	-1.08%
2011-12-16	0	0.465	0.465	0.470	0.465	0.480	1,755,559	824,751	0.4698	56.79	56.79	57.40	56.79	58.62	14,375	57.375	-3.12%
2011-12-15	0	0.480	0.475	0.480	0.455	0.485	7,470,000	3,512,600	0.4702	58.62	58.01	58.62	55.57	59.23	61,165	57.428	-2.04%
2011-12-14	0	0.490	0.490	0.495	0.485	0.495	2,930,000	1,430,500	0.4882	59.84	59.84	60.45	59.23	60.45	23,991	59.626	1.03%
2011-12-13	0	0.485	0.490	0.500	0.485	0.510	15,770,000	7,858,200	0.4983	59.23	59.84	61.06	59.23	62.29	129,126	60.857	-3.00%
2011-12-12	0	0.500	0.500	0.510	0.500	0.520	2,310,000	1,166,500	0.5050	61.06	61.06	62.29	61.06	63.51	18,914	61.672	-1.96%
2011-12-09	0	0.510	0.500	0.510	0.500	0.520	1,880,000	952,800	0.5068	62.29	61.06	62.29	61.06	63.51	15,394	61.896	-1.92%
2011-12-08	0	0.520	0.510	0.520	0.500	0.520	1,280,000	652,200	0.5095	63.51	62.29	63.51	61.06	63.51	10,481	62.228	0.00%
2011-12-07	0	0.520	0.510	0.520	0.500	0.520	2,320,000	1,180,200	0.5087	63.51	62.29	63.51	61.06	63.51	18,996	62.128	1.96%
2011-12-06	0	0.510	0.500	0.510	0.500	0.520	3,266,000	1,645,680	0.5039	62.29	61.06	62.29	61.06	63.51	26,742	61.539	0.00%
2011-12-05	0	0.510	0.500	0.510	0.500	0.520	1,690,000	863,600	0.5110	62.29	61.06	62.29	61.06	63.51	13,838	62.409	0.00%
2011-12-02	0	0.510	0.500	0.510	0.510	0.520	1,824,000	932,860	0.5114	62.29	61.06	62.29	62.29	63.51	14,935	62.461	-1.92%
2011-12-01	0	0.520	0.510	0.520	0.510	0.530	9,160,224	4,752,486	0.5188	63.51	62.29	63.51	62.29	64.73	75,005	63.363	1.96%
2011-11-30	0	0.510	0.500	0.510	0.500	0.540	10,294,436	5,194,894	0.5046	62.29	61.06	62.29	61.06	65.95	84,292	61.630	-5.56%
2011-11-29	0	0.540	0.520	0.540	0.500	0.550	10,690,000	5,550,000	0.5192	65.95	63.51	65.95	61.06	67.17	87,531	63.406	8.00%
2011-11-28	0	0.500	0.500	0.510	0.495	0.520	5,340,000	2,675,700	0.5011	61.06	61.06	62.29	60.45	63.51	43,724	61.195	-1.96%
2011-11-25	0	0.510	0.500	0.510	0.500	0.520	3,490,000	1,776,900	0.5091	62.29	61.06	62.29	61.06	63.51	28,576	62.181	0.00%
2011-11-24	0	0.510	0.500	0.520	0.495	0.530	11,880,000	6,015,400	0.5063	62.29	61.06	63.51	60.45	64.73	97,274	61.840	-3.77%
2011-11-23	0	0.530	0.520	0.530	0.510	0.540	3,600,000	1,888,200	0.5245	64.73	63.51	64.73	62.29	65.95	29,477	64.057	-1.85%
2011-11-22	0	0.540	0.530	0.540	0.510	0.540	3,820,000	2,012,100	0.5267	65.95	64.73	65.95	62.29	65.95	31,278	64.329	1.89%
2011-11-21	0	0.530	0.530	0.540	0.530	0.550	530,000	285,300	0.5383	64.73	64.73	65.95	64.73	67.17	4,340	65.742	-5.36%
2011-11-18	0	0.560	0.550	0.560	0.510	0.560	5,050,000	2,705,900	0.5358	68.39	67.17	68.39	62.29	68.39	41,350	65.439	1.82%
2011-11-17	0	0.550	0.540	0.550	0.530	0.550	712,527	381,763	0.5358	67.17	65.95	67.17	64.73	67.17	5,834	65.435	1.85%
2011-11-16	0	0.540	0.530	0.540	0.520	0.550	2,800,000	1,498,000	0.5350	65.95	64.73	65.95	63.51	67.17	22,927	65.339	-1.82%
2011-11-15	0	0.550	0.540	0.550	0.530	0.550	630,000	339,600	0.5390	67.17	65.95	67.17	64.73	67.17	5,158	65.833	1.85%
2011-11-14	0	0.540	0.530	0.540	0.530	0.550	720,000	391,700	0.5440	65.95	64.73	65.95	64.73	67.17	5,895	66.441	1.89%
2011-11-11	0	0.530	0.520	0.530	0.520	0.540	1,550,000	824,600	0.5320	64.73	63.51	64.73	63.51	65.95	12,692	64.973	3.92%
2011-11-10	0	0.510	0.510	0.520	0.510	0.540	3,280,000	1,730,100	0.5275	62.29	62.29	63.51	62.29	65.95	26,857	64.419	-8.93%
2011-11-09	0	0.560	0.550	0.560	0.550	0.560	2,380,000	1,319,400	0.5544	68.39	67.17	68.39	67.17	68.39	19,488	67.705	0.00%
2011-11-08	0	0.560	0.550	0.560	0.540	0.560	2,320,000	1,269,600	0.5472	68.39	67.17	68.39	65.95	68.39	18,996	66.834	1.82%
2011-11-07	0	0.550	0.550	0.560	0.540	0.570	2,010,000	1,109,300	0.5519	67.17	67.17	68.39	65.95	69.61	16,458	67.402	0.00%
2011-11-04	0	0.550	0.550	0.560	0.550	0.570	3,430,934	1,907,166	0.5559	67.17	67.17	68.39	67.17	69.61	28,093	67.888	0.00%
2011-11-03	0	0.550	0.540	0.550	0.540	0.560	3,590,000	1,962,400	0.5466	67.17	65.95	67.17	65.95	68.39	29,395	66.759	-3.51%
2011-11-02	0	0.570	0.560	0.570	0.530	0.570	4,060,000	2,232,300	0.5498	69.61	68.39	69.61	64.73	69.61	33,244	67.150	1.79%
2011-11-01	0	0.560	0.550	0.560	0.530	0.570	2,920,000	1,613,200	0.5525	68.39	67.17	68.39	64.73	69.61	23,909	67.472	-1.75%
2011-10-31	0	0.570	0.560	0.570	0.540	0.570	2,210,000	1,225,900	0.5547	69.61	68.39	69.61	65.95	69.61	18,096	67.746	0.00%
2011-10-28	0	0.570	0.560	0.570	0.550	0.630	10,258,992	5,901,936	0.5753	69.61	68.39	69.61	67.17	76.94	84,001	70.260	0.00%
2011-10-27	0	0.570	0.560	0.570	0.500	0.570	25,776,725	13,779,228	0.5346	69.61	68.39	69.61	61.06	69.61	211,062	65.285	14.00%
2011-10-26	0	0.500	0.495	0.500	0.475	0.510	7,817,000	3,881,300	0.4965	61.06	60.45	61.06	58.01	62.29	64,006	60.639	2.04%
2011-10-25	0	0.490	0.485	0.490	0.480	0.495	1,626,250	790,312	0.4860	59.84	59.23	59.84	58.62	60.45	13,316	59.351	0.00%
2011-10-24	0	0.490	0.485	0.490	0.485	0.510	8,090,000	3,989,850	0.4932	59.84	59.23	59.84	59.23	62.29	66,242	60.232	1.03%
2011-10-21	0	0.485	0.480	0.485	0.470	0.500	5,530,000	2,669,100	0.4827	59.23	58.62	59.23	57.40	61.06	45,280	58.946	0.00%
2011-10-20	0	0.485	0.480	0.485	0.480	0.490	2,380,000	1,147,100	0.4820	59.23	58.62	59.23	58.62	59.84	19,488	58.863	-1.02%
2011-10-19	0	0.490	0.485	0.490	0.480	0.520	9,560,000	4,709,550	0.4926	59.84	59.23	59.84	58.62	63.51	78,278	60.164	-2.00%
2011-10-18	0	0.500	0.500	0.510	0.490	0.530	12,585,000	6,275,750	0.4987	61.06	61.06	62.29	59.84	64.73	103,047	60.902	-9.09%
2011-10-17	0	0.550	0.540	0.550	0.510	0.550	8,610,000	4,569,100	0.5307	67.17	65.95	67.17	62.29	67.17	70,499	64.811	5.77%
2011-10-14	0	0.520	0.520	0.530	0.495	0.520	4,970,000	2,517,900	0.5066	63.51	63.51	64.73	60.45	63.51	40,695	61.873	0.00%
2011-10-13	0	0.520	0.520	0.530	0.490	0.540	16,810,014	8,696,056	0.5173	63.51	63.51	64.73	59.84	65.95	137,642	63.179	7.22%
2011-10-12	0	0.485	0.480	0.485	0.455	0.500	11,120,000	5,369,600	0.4829	59.23	58.62	59.23	55.57	61.06	91,051	58.973	3.19%
2011-10-11	0	0.470	0.465	0.470	0.465	0.500	16,770,000	8,055,700	0.4804	57.40	56.79	57.40	56.79	61.06	137,314	58.666	1.08%
2011-10-10	0	0.465	0.465	0.470	0.430	0.465	5,911,000	2,644,590	0.4474	56.79	56.79	57.40	52.52	56.79	48,400	54.641	3.33%
2011-10-07	0	0.450	0.440	0.450	0.440	0.475	8,502,817	3,894,117	0.4580	54.96	53.74	54.96	53.74	58.01	69,622	55.933	-1.10%
2011-10-06	0	0.455	0.450	0.455	0.430	0.495	2,240,000	987,950	0.4410	55.57	54.96	55.57	52.52	60.45	18,341	53.865	5.81%
2011-10-04	0	0.430	0.420	0.430	0.425	0.455	4,790,000	2,077,900	0.4338	52.52	51.29	52.52	51.90	55.57	39,221	52.979	-5.49%
2011-10-03	0	0.455	0.455	0.465	0.430	0.475	7,310,000	3,280,300	0.4487	55.57	55.57	56.79	52.52	58.01	59,855	54.804	-7.14%
2011-09-30	0	0.490	0.485	0.490	0.480	0.510	8,772,500	4,289,075	0.4889	59.84	59.23	59.84	58.62	62.29	71,830	59.712	-5.77%
2011-09-28	0	0.520	0.510	0.520	0.470	0.520	15,880,000	7,996,250	0.5035	63.51	62.29	63.51	57.40	63.51	130,027	61.497	7.22%
2011-09-27	0	0.485	0.470	0.485	0.450	0.495	26,730,000	12,585,910	0.4709	59.23	57.40	59.23	54.96	60.45	218,867	57.505	4.30%
2011-09-26	0	0.465	0.460	0.470	0.430	0.470	18,617,500	8,181,500	0.4395	56.79	56.18	57.40	52.52	57.40	152,441	53.670	8.14%
2011-09-23	0	0.430	0.425	0.430	0.365	0.435	38,557,000	15,638,920	0.4056	52.52	51.90	52.52	44.58	53.13	315,708	49.536	-1.15%
2011-09-22	0	0.435	0.435	0.440	0.430	0.510	54,090,000	25,762,350	0.4763	53.13	53.13	53.74	52.52	62.29	442,893	58.168	-17.92%
2011-09-21	0	0.530	0.530	0.540	0.530	0.550	17,450,000	9,406,000	0.5390	64.73	64.73	65.95	64.73	67.17	142,882	65.831	-3.64%
2011-09-20	0	0.550	0.530	0.540	0.475	0.560	39,366,000	20,396,920	0.5181	67.17	64.73	65.95	58.01	68.39	322,332	63.279	-1.79%
2011-09-19	0	0.560	0.550	0.560	0.540	0.620	16,770,000	9,636,920	0.5747	68.39	67.17	68.39	65.95	75.72	137,314	70.182	-8.20%
2011-09-16	0	0.610	0.610	0.620	0.600	0.640	19,874,361	12,202,835	0.6140	74.50	74.50	75.72	73.28	78.16	162,733	74.987	-3.17%
2011-09-15	0	0.630	0.620	0.630	0.620	0.650	15,860,000	9,894,500	0.6239	76.94	75.72	76.94	75.72	79.38	129,863	76.192	3.28%
2011-09-14	0	0.610	0.610	0.620	0.570	0.720	26,310,000	16,559,960	0.6294	74.50	74.50	75.72	69.61	87.93	215,428	76.870	-12.86%
2011-09-12	0	0.700	0.700	0.710	0.690	0.720	10,380,000	7,280,000	0.7013	85.49	85.49	86.71	84.27	87.93	84,992	85.655	-4.11%
2011-09-09	0	0.730	0.730	0.740	0.730	0.750	790,000	584,400	0.7397	89.15	89.15	90.38	89.15	91.60	6,469	90.344	-1.35%
2011-09-08	0	0.740	0.730	0.740	0.730	0.750	800,000	591,200	0.7390	90.38	89.15	90.38	89.15	91.60	6,550	90.253	0.00%
2011-09-07	0	0.740	0.740	0.750	0.730	0.750	2,100,000	1,551,100	0.7386	90.38	90.38	91.60	89.15	91.60	17,195	90.207	1.37%
2011-09-06	0	0.730	0.730	0.740	0.720	0.730	2,370,000	1,723,400	0.7272	89.15	89.15	90.38	87.93	89.15	19,406	88.809	-1.35%
2011-09-05	0	0.740	0.730	0.750	0.740	0.750	1,040,000	772,200	0.7425	90.38	89.15	91.60	90.38	91.60	8,516	90.681	-3.90%
2011-09-02	0	0.770	0.760	0.770	0.760	0.770	830,000	635,600	0.7658	94.04	92.82	94.04	92.82	94.04	6,796	93.524	-1.28%
2011-09-01	0	0.780	0.760	0.780	0.760	0.780	3,380,000	2,610,500	0.7723	95.26	92.82	95.26	92.82	95.26	27,676	94.325	2.63%
2011-08-31	0	0.760	0.750	0.760	0.730	0.760	6,100,000	4,535,200	0.7435	92.82	91.60	92.82	89.15	92.82	49,947	90.800	1.33%
2011-08-30	0	0.750	0.740	0.750	0.740	0.750	1,740,000	1,296,200	0.7449	91.60	90.38	91.60	90.38	91.60	14,247	90.979	2.74%
2011-08-29	0	0.730	0.730	0.740	0.720	0.740	2,240,000	1,632,000	0.7286	89.15	89.15	90.38	87.93	90.38	18,341	88.980	1.39%
2011-08-26	0	0.720	0.720	0.730	0.720	0.740	3,370,000	2,449,600	0.7269	87.93	87.93	89.15	87.93	90.38	27,594	88.774	-2.70%
2011-08-25	0	0.740	0.740	0.750	0.740	0.770	33,170,000	24,271,400	0.7317	90.38	90.38	91.60	90.38	94.04	271,598	89.365	1.37%
2011-08-24	0	0.730	0.720	0.730	0.710	0.730	6,690,000	4,832,400	0.7223	89.15	87.93	89.15	86.71	89.15	54,778	88.218	0.00%
2011-08-23	0	0.730	0.720	0.730	0.690	0.750	14,920,000	10,742,300	0.7200	89.15	87.93	89.15	84.27	91.60	122,166	87.932	-2.67%
2011-08-22	0	0.750	0.740	0.750	0.720	0.790	11,840,600	8,884,744	0.7504	91.60	90.38	91.60	87.93	96.48	96,952	91.641	-2.60%
2011-08-19	0	0.770	0.770	0.780	0.740	0.790	13,380,000	10,211,800	0.7632	94.04	94.04	95.26	90.38	96.48	109,556	93.210	-2.53%
2011-08-18	0	0.790	0.790	0.800	0.790	0.820	7,950,000	6,404,900	0.8056	96.48	96.48	97.70	96.48	100.1	65,095	98.393	-2.47%
2011-08-17	0	0.810	0.810	0.820	0.800	0.820	4,980,000	4,040,000	0.8112	98.92	98.92	100.1	97.70	100.1	40,777	99.076	0.00%
2011-08-16	0	0.810	0.800	0.810	0.800	0.820	10,830,000	8,792,750	0.8119	98.92	97.70	98.92	97.70	100.1	88,677	99.155	0.00%
2011-08-15	0	0.810	0.800	0.810	0.790	0.820	9,175,200	7,362,652	0.8025	98.92	97.70	98.92	96.48	100.1	75,127	98.002	2.53%
2011-08-12	0	0.790	0.780	0.790	0.780	0.810	13,240,000	10,512,500	0.7940	96.48	95.26	96.48	95.26	98.92	108,410	96.970	2.60%
2011-08-11	0	0.770	0.750	0.770	0.730	0.780	24,400,000	18,571,010	0.7611	94.04	91.60	94.04	89.15	95.26	199,789	92.953	-3.75%
2011-08-10	0	0.800	0.800	0.810	0.800	0.880	26,326,261	21,929,808	0.8330	97.70	97.70	98.92	97.70	107.5	215,561	101.73	-3.61%
2011-08-09	0	0.830	0.820	0.830	0.780	0.850	61,010,000	49,801,720	0.8163	101.4	100.1	101.4	95.26	103.8	499,554	99.692	-6.74%
2011-08-08	0	0.890	0.880	0.890	0.810	0.940	57,410,000	50,755,700	0.8841	108.7	107.5	108.7	98.92	114.8	470,077	107.97	-6.32%
2011-08-05	0	0.950	0.940	0.950	0.940	0.990	59,852,000	57,312,280	0.9576	116.0	114.8	116.0	114.8	120.9	490,073	116.95	-8.65%
2011-08-04	0	1.040	1.030	1.040	0.940	1.060	90,213,918	92,771,798	1.0284	127.0	125.8	127.0	114.8	129.5	738,678	125.59	10.64%
2011-08-03	0	0.940	0.930	0.940	0.910	0.970	62,530,000	58,711,750	0.9389	114.8	113.6	114.8	111.1	118.5	512,000	114.67	-1.05%
2011-08-02	0	0.950	0.950	0.960	0.930	0.970	43,410,000	40,793,450	0.9397	116.0	116.0	117.2	113.6	118.5	355,444	114.77	-2.06%
2011-08-01	0	0.970	0.960	0.970	0.950	0.980	12,004,000	11,610,340	0.9672	118.5	117.2	118.5	116.0	119.7	98,290	118.12	1.04%
2011-07-29	0	0.960	0.930	0.960	0.910	0.960	22,234,000	20,807,870	0.9359	117.2	113.6	117.2	111.1	117.2	182,054	114.30	2.13%
2011-07-28	0	0.940	0.930	0.940	0.910	0.940	9,253,000	8,576,500	0.9269	114.8	113.6	114.8	111.1	114.8	75,764	113.20	2.17%
2011-07-27	0	0.920	0.910	0.920	0.900	0.920	9,210,000	8,379,500	0.9098	112.4	111.1	112.4	109.9	112.4	75,412	111.12	0.00%
2011-07-26	0	0.920	0.910	0.920	0.900	0.920	13,970,000	12,653,600	0.9058	112.4	111.1	112.4	109.9	112.4	114,387	110.62	1.10%
2011-07-25	0	0.910	0.900	0.910	0.900	0.930	13,714,000	12,454,380	0.9082	111.1	109.9	111.1	109.9	113.6	112,291	110.91	-2.15%
2011-07-22	0	0.930	0.930	0.950	0.930	0.950	5,412,000	5,077,600	0.9382	113.6	113.6	116.0	113.6	116.0	44,314	114.58	1.09%
2011-07-21	0	0.920	0.920	0.930	0.920	0.930	1,220,000	1,123,500	0.9209	112.4	112.4	113.6	112.4	113.6	9,989	112.47	0.00%
2011-07-20	0	0.920	0.910	0.920	0.900	0.920	5,220,000	4,777,500	0.9152	112.4	111.1	112.4	109.9	112.4	42,742	111.78	3.37%
2011-07-19	0	0.890	0.890	0.900	0.870	0.920	17,510,000	15,637,900	0.8931	108.7	108.7	109.9	106.3	112.4	143,373	109.07	-3.26%
2011-07-18	0	0.920	0.910	0.920	0.910	0.940	3,390,000	3,143,600	0.9273	112.4	111.1	112.4	111.1	114.8	27,758	113.25	-2.13%
2011-07-15	0	0.940	0.930	0.940	0.920	0.940	3,440,000	3,183,900	0.9256	114.8	113.6	114.8	112.4	114.8	28,167	113.04	0.00%
2011-07-14	0	0.940	0.930	0.940	0.920	0.940	6,858,894	6,410,904	0.9347	114.8	113.6	114.8	112.4	114.8	56,161	114.15	0.00%
2011-07-13	0	0.940	0.930	0.940	0.940	0.950	3,030,000	2,853,300	0.9417	114.8	113.6	114.8	114.8	116.0	24,810	115.01	0.00%
2011-07-12	0	0.940	0.940	0.950	0.930	0.960	12,440,000	11,617,500	0.9339	114.8	114.8	116.0	113.6	117.2	101,860	114.05	-1.05%
2011-07-11	0	0.950	0.950	0.960	0.950	0.980	5,718,000	5,475,940	0.9577	116.0	116.0	117.2	116.0	119.7	46,819	116.96	-2.06%
2011-07-08	0	0.970	0.960	0.970	0.960	0.980	2,900,000	2,807,400	0.9681	118.5	117.2	118.5	117.2	119.7	23,745	118.23	1.04%
2011-07-07	0	0.960	0.960	0.970	0.960	1.000	7,140,000	6,904,200	0.9670	117.2	117.2	118.5	117.2	122.1	58,463	118.10	-3.03%
2011-07-06	0	0.990	0.980	1.000	0.980	1.000	12,150,000	11,990,700	0.9869	120.9	119.7	122.1	119.7	122.1	99,485	120.53	0.00%
2011-07-05	0	0.990	0.980	0.990	0.980	1.000	6,114,000	6,025,500	0.9855	120.9	119.7	120.9	119.7	122.1	50,062	120.36	1.02%
2011-07-04	0	0.980	0.980	0.990	0.970	1.010	14,268,000	14,141,100	0.9911	119.7	119.7	120.9	118.5	123.4	116,827	121.04	0.00%
2011-06-30	0	0.980	0.980	0.990	0.950	0.980	9,241,707	8,916,604	0.9648	119.7	119.7	120.9	116.0	119.7	75,672	117.83	3.16%
2011-06-29	0	0.950	0.940	0.950	0.940	0.960	8,850,000	8,352,500	0.9438	116.0	114.8	116.0	114.8	117.2	72,464	115.26	-1.04%
2011-06-28	0	0.960	0.950	0.960	0.940	0.970	4,576,000	4,380,720	0.9573	117.2	116.0	117.2	114.8	118.5	37,469	116.92	0.00%
2011-06-27	0	0.960	0.960	0.970	0.950	0.970	7,370,000	7,117,860	0.9658	117.2	117.2	118.5	116.0	118.5	60,346	117.95	1.05%
2011-06-24	0	0.950	0.940	0.950	0.930	0.950	4,348,000	4,102,160	0.9435	116.0	114.8	116.0	113.6	116.0	35,602	115.22	1.06%
2011-06-23	0	0.940	0.940	0.950	0.920	0.950	9,090,000	8,507,800	0.9360	114.8	114.8	116.0	112.4	116.0	74,430	114.31	2.17%
2011-06-22	0	0.920	0.920	0.930	0.900	0.940	10,650,000	9,787,200	0.9190	112.4	112.4	113.6	109.9	114.8	87,203	112.23	2.22%
2011-06-21	0	0.900	0.900	0.910	0.890	0.910	3,464,000	3,116,240	0.8996	109.9	109.9	111.1	108.7	111.1	28,363	109.87	1.12%
2011-06-20	0	0.890	0.890	0.900	0.870	0.910	13,795,000	12,393,800	0.8984	108.7	108.7	109.9	106.3	111.1	112,954	109.72	2.30%
2011-06-17	0	0.870	0.870	0.880	0.870	0.920	12,050,000	10,709,800	0.8888	106.3	106.3	107.5	106.3	112.4	98,666	108.55	-5.43%
2011-06-16	0	0.920	0.910	0.930	0.880	0.970	48,620,000	44,558,300	0.9165	112.4	111.1	113.6	107.5	118.5	398,104	111.93	-5.15%
2011-06-15	0	0.970	0.960	0.970	0.880	1.010	32,495,020	30,138,169	0.9275	118.5	117.2	118.5	107.5	123.4	266,072	113.27	8.99%
2011-06-14	0	0.890	0.880	0.890	0.880	0.910	7,600,000	6,781,800	0.8923	108.7	107.5	108.7	107.5	111.1	62,229	108.98	-1.11%
2011-06-13	0	0.900	0.890	0.900	0.890	0.900	2,000,000	1,794,300	0.8972	109.9	108.7	109.9	108.7	109.9	16,376	109.57	1.12%
2011-06-10	0	0.890	0.890	0.900	0.890	0.900	7,190,000	6,442,100	0.8960	108.7	108.7	109.9	108.7	109.9	58,872	109.43	0.00%
2011-06-09	0	0.890	0.880	0.890	0.890	0.900	12,910,000	11,549,100	0.8946	108.7	107.5	108.7	108.7	109.9	105,708	109.25	-1.11%
2011-06-08	0	0.900	0.900	0.910	0.890	0.910	24,590,000	22,204,060	0.9030	109.9	109.9	111.1	108.7	111.1	201,345	110.28	0.00%
2011-06-07	0	0.900	0.900	0.920	0.890	0.960	29,087,000	26,523,310	0.9119	109.9	109.9	112.4	108.7	117.2	238,166	111.36	-6.25%
2011-06-03	0	0.960	0.950	0.960	0.950	0.980	5,970,000	5,723,100	0.9586	117.2	116.0	117.2	116.0	119.7	48,883	117.08	0.00%
2011-06-02	0	0.960	0.960	0.970	0.950	0.980	12,656,000	12,136,480	0.9590	117.2	117.2	118.5	116.0	119.7	103,628	117.12	-2.04%
2011-06-01	0	0.980	0.970	0.980	0.970	1.010	54,547,612	53,045,883	0.9725	119.7	118.5	119.7	118.5	123.4	446,640	118.77	-2.97%
2011-05-31	0	1.010	1.000	1.010	1.000	1.050	46,024,705	46,524,856	1.0109	123.4	122.1	123.4	122.1	128.2	376,854	123.46	0.00%
2011-05-30	0	1.010	1.010	1.020	0.980	1.020	23,962,000	23,870,100	0.9962	123.4	123.4	124.6	119.7	124.6	196,203	121.66	4.12%
2011-05-27	0	0.970	0.960	0.970	0.910	0.990	27,622,000	26,370,300	0.9547	118.5	117.2	118.5	111.1	120.9	226,171	116.59	3.19%
2011-05-26	0	0.940	0.940	0.950	0.920	0.980	25,530,000	24,222,200	0.9488	114.8	114.8	116.0	112.4	119.7	209,042	115.87	2.17%
2011-05-25	0	0.920	0.910	0.920	0.900	0.930	10,230,000	9,300,300	0.9091	112.4	111.1	112.4	109.9	113.6	83,764	111.03	-1.08%
2011-05-24	0	0.930	0.930	0.940	0.920	0.970	10,582,000	9,876,200	0.9333	113.6	113.6	114.8	112.4	118.5	86,646	113.98	-2.11%
2011-05-23	0	0.950	0.950	0.960	0.930	0.950	10,990,000	10,357,500	0.9424	116.0	116.0	117.2	113.6	116.0	89,987	115.10	2.15%
2011-05-20	0	0.930	0.920	0.930	0.920	0.940	7,134,000	6,649,520	0.9321	113.6	112.4	113.6	112.4	114.8	58,414	113.83	0.00%
2011-05-19	0	0.930	0.930	0.940	0.930	0.960	3,900,000	3,656,300	0.9375	113.6	113.6	114.8	113.6	117.2	31,933	114.50	-2.11%
2011-05-18	0	0.950	0.940	0.950	0.940	0.970	12,930,000	12,272,600	0.9492	116.0	114.8	116.0	114.8	118.5	105,872	115.92	0.00%
2011-05-17	0	0.950	0.940	0.950	0.940	0.970	10,778,721	10,287,110	0.9544	116.0	114.8	116.0	114.8	118.5	88,257	116.56	0.00%
2011-05-16	0	0.950	0.950	0.960	0.940	0.960	73,158,000	67,401,180	0.9213	116.0	116.0	117.2	114.8	117.2	599,023	112.52	1.06%
2011-05-13	0	0.940	0.940	0.950	0.920	0.950	7,550,000	7,086,600	0.9386	114.8	114.8	116.0	112.4	116.0	61,820	114.63	1.08%
2011-05-12	0	0.930	0.920	0.930	0.920	0.950	3,210,000	2,992,500	0.9322	113.6	112.4	113.6	112.4	116.0	26,284	113.85	-2.11%
2011-05-11	0	0.950	0.940	0.950	0.930	0.950	9,010,000	8,455,800	0.9385	116.0	114.8	116.0	113.6	116.0	73,775	114.62	2.15%
2011-05-09	0	0.930	0.920	0.930	0.920	0.940	8,894,000	8,314,380	0.9348	113.6	112.4	113.6	112.4	114.8	72,825	114.17	2.20%
2011-05-06	0	0.910	0.900	0.910	0.870	0.920	12,547,222	11,197,483	0.8924	111.1	109.9	111.1	106.3	112.4	102,738	108.99	0.00%
2011-05-05	0	0.910	0.900	0.910	0.880	0.930	12,174,000	11,069,760	0.9093	111.1	109.9	111.1	107.5	113.6	99,682	111.05	3.41%
2011-05-04	0	0.880	0.880	0.890	0.870	0.940	16,439,945	14,653,571	0.8913	107.5	107.5	108.7	106.3	114.8	134,611	108.86	-6.38%
2011-05-03	0	0.940	0.930	0.940	0.920	0.950	8,583,971	8,007,188	0.9328	114.8	113.6	114.8	112.4	116.0	70,286	113.92	-1.05%
2011-04-29	0	0.950	0.940	0.950	0.940	0.990	16,632,000	16,009,020	0.9625	116.0	114.8	116.0	114.8	120.9	136,184	117.55	-4.04%
2011-04-28	0	0.990	0.980	0.990	0.970	1.000	19,048,084	18,858,990	0.9901	120.9	119.7	120.9	118.5	122.1	155,967	120.92	1.02%
2011-04-27	0	0.980	0.970	0.980	0.960	0.980	11,342,000	11,012,660	0.9710	119.7	118.5	119.7	117.2	119.7	92,869	118.58	1.03%
2011-04-26	0	0.970	0.970	0.980	0.970	1.000	3,124,722	3,058,678	0.9789	118.5	118.5	119.7	118.5	122.1	25,585	119.55	-1.02%
2011-04-21	0	0.980	0.970	0.980	0.980	1.000	15,242,000	15,084,120	0.9896	119.7	118.5	119.7	119.7	122.1	124,803	120.86	0.00%
2011-04-20	0	0.980	0.970	0.980	0.970	1.060	54,306,000	54,461,380	1.0029	119.7	118.5	119.7	118.5	129.5	444,662	122.48	-2.97%
2011-04-19	0	1.010	1.010	1.020	0.960	1.020	39,517,997	39,358,817	0.9960	123.4	123.4	124.6	117.2	124.6	323,576	121.64	2.02%
2011-04-18	0	0.990	0.980	0.990	0.950	0.990	47,569,592	46,554,933	0.9787	120.9	119.7	120.9	116.0	120.9	389,503	119.52	3.13%
2011-04-15	0	0.960	0.960	0.970	0.890	0.970	42,888,000	40,414,600	0.9423	117.2	117.2	118.5	108.7	118.5	351,170	115.09	6.67%
2011-04-14	0	0.900	0.890	0.900	0.850	0.910	41,403,889	36,412,736	0.8795	109.9	108.7	109.9	103.8	111.1	339,018	107.41	4.65%
2011-04-13	0	0.860	0.850	0.860	0.840	0.860	11,610,000	9,853,100	0.8487	105.0	103.8	105.0	102.6	105.0	95,064	103.65	2.38%
2011-04-12	0	0.840	0.840	0.850	0.830	0.850	13,311,558	11,225,708	0.8433	102.6	102.6	103.8	101.4	103.8	108,996	102.99	0.00%
2011-04-11	0	0.840	0.830	0.840	0.820	0.840	19,028,359	15,793,456	0.8300	102.6	101.4	102.6	100.1	102.6	155,806	101.37	2.44%
2011-04-08	0	0.820	0.820	0.830	0.810	0.830	7,704,000	6,319,460	0.8203	100.1	100.1	101.4	98.92	101.4	63,081	100.18	1.23%
2011-04-07	0	0.810	0.810	0.820	0.810	0.830	13,364,000	10,916,680	0.8169	98.92	98.92	100.1	98.92	101.4	109,425	99.764	1.25%
2011-04-06	0	0.800	0.800	0.810	0.790	0.810	15,669,000	12,537,556	0.8002	97.70	97.70	98.92	96.48	98.92	128,299	97.721	1.27%
2011-04-04	0	0.790	0.790	0.800	0.790	0.810	9,636,600	7,668,700	0.7958	96.48	96.48	97.70	96.48	98.92	78,905	97.189	0.00%
2011-04-01	0	0.790	0.780	0.790	0.780	0.790	45,074,791	34,110,485	0.7568	96.48	95.26	96.48	95.26	96.48	369,076	92.421	0.00%
2011-03-31	0	0.790	0.780	0.790	0.780	0.800	6,210,000	4,880,000	0.7858	96.48	95.26	96.48	95.26	97.70	50,848	95.972	0.00%
2011-03-30	0	0.790	0.790	0.800	0.790	0.810	5,034,000	4,008,640	0.7963	96.48	96.48	97.70	96.48	98.92	41,219	97.253	0.00%
2011-03-29	0	0.790	0.790	0.800	0.790	0.800	2,692,000	2,142,300	0.7958	96.48	96.48	97.70	96.48	97.70	22,042	97.190	-1.25%
2011-03-28	0	0.800	0.800	0.810	0.790	0.830	15,530,000	12,571,300	0.8095	97.70	97.70	98.92	96.48	101.4	127,161	98.861	0.00%
2011-03-25	0	0.800	0.790	0.800	0.770	0.810	74,464,000	54,476,580	0.7316	97.70	96.48	97.70	94.04	98.92	609,717	89.347	3.90%
2011-03-24	0	0.770	0.760	0.770	0.760	0.780	84,810,000	61,282,800	0.7226	94.04	92.82	94.04	92.82	95.26	694,431	88.249	0.00%
2011-03-23	0	0.770	0.760	0.770	0.750	0.780	6,922,000	5,282,280	0.7631	94.04	92.82	94.04	91.60	95.26	56,678	93.198	0.00%
2011-03-22	0	0.770	0.760	0.770	0.730	0.780	7,310,000	5,555,200	0.7599	94.04	92.82	94.04	89.15	95.26	59,855	92.811	5.48%
2011-03-21	0	0.730	0.720	0.730	0.710	0.730	3,089,555	2,234,589	0.7233	89.15	87.93	89.15	86.71	89.15	25,298	88.332	1.39%
2011-03-18	0	0.720	0.710	0.720	0.700	0.720	2,649,555	1,872,406	0.7067	87.93	86.71	87.93	85.49	87.93	21,695	86.307	1.41%
2011-03-17	0	0.710	0.700	0.710	0.690	0.710	7,288,000	5,096,560	0.6993	86.71	85.49	86.71	84.27	86.71	59,675	85.406	-1.39%
2011-03-16	0	0.720	0.710	0.720	0.690	0.720	8,030,000	5,665,000	0.7055	87.93	86.71	87.93	84.27	87.93	65,750	86.159	0.00%
2011-03-15	0	0.720	0.710	0.720	0.690	0.720	17,548,000	12,286,560	0.7002	87.93	86.71	87.93	84.27	87.93	143,684	85.511	2.86%
2011-03-14	0	0.700	0.700	0.710	0.700	0.720	6,390,000	4,475,000	0.7003	85.49	85.49	86.71	85.49	87.93	52,322	85.528	-2.78%
2011-03-11	0	0.720	0.710	0.720	0.710	0.720	13,030,000	9,270,500	0.7115	87.93	86.71	87.93	86.71	87.93	106,691	86.891	1.41%
2011-03-10	0	0.710	0.700	0.710	0.700	0.720	4,044,200	2,856,449	0.7063	86.71	85.49	86.71	85.49	87.93	33,114	86.261	0.00%
2011-03-09	0	0.710	0.700	0.710	0.700	0.720	1,537,194	1,086,433	0.7068	86.71	85.49	86.71	85.49	87.93	12,587	86.316	0.00%
2011-03-08	0	0.710	0.700	0.710	0.690	0.710	3,046,000	2,106,920	0.6917	86.71	85.49	86.71	84.27	86.71	24,941	84.477	2.90%
2011-03-07	0	0.690	0.690	0.700	0.670	0.700	7,262,000	4,954,380	0.6822	84.27	84.27	85.49	81.83	85.49	59,462	83.320	-1.43%
2011-03-04	0	0.700	0.690	0.700	0.690	0.710	6,390,000	4,469,600	0.6995	85.49	84.27	85.49	84.27	86.71	52,322	85.425	2.94%
2011-03-03	0	0.680	0.680	0.690	0.680	0.690	2,060,000	1,407,100	0.6831	83.05	83.05	84.27	83.05	84.27	16,867	83.421	0.00%
2011-03-02	0	0.680	0.670	0.680	0.670	0.690	5,540,000	3,745,600	0.6761	83.05	81.83	83.05	81.83	84.27	45,362	82.571	-1.45%
2011-03-01	0	0.690	0.680	0.690	0.680	0.700	4,020,000	2,768,100	0.6886	84.27	83.05	84.27	83.05	85.49	32,916	84.096	-1.43%
2011-02-28	0	0.700	0.690	0.700	0.690	0.710	5,390,000	3,744,100	0.6946	85.49	84.27	85.49	84.27	86.71	44,134	84.835	-1.41%
2011-02-25	0	0.710	0.700	0.710	0.690	0.720	3,710,000	2,618,900	0.7059	86.71	85.49	86.71	84.27	87.93	30,378	86.211	0.00%
2011-02-24	0	0.710	0.700	0.710	0.700	0.720	4,106,000	2,913,380	0.7095	86.71	85.49	86.71	85.49	87.93	33,620	86.656	-1.39%
2011-02-23	0	0.720	0.720	0.730	0.700	0.720	3,330,000	2,360,200	0.7088	87.93	87.93	89.15	85.49	87.93	27,266	86.561	2.86%
2011-02-22	0	0.700	0.700	0.710	0.700	0.720	3,800,000	2,702,700	0.7112	85.49	85.49	86.71	85.49	87.93	31,115	86.863	-4.11%
2011-02-21	0	0.730	0.720	0.730	0.700	0.730	2,530,000	1,812,200	0.7163	89.15	87.93	89.15	85.49	89.15	20,716	87.479	1.39%
2011-02-18	0	0.720	0.700	0.710	0.700	0.740	10,000,000	7,140,700	0.7141	87.93	85.49	86.71	85.49	90.38	81,881	87.209	0.00%
2011-02-17	0	0.720	0.710	0.720	0.710	0.730	6,402,000	4,599,440	0.7184	87.93	86.71	87.93	86.71	89.15	52,420	87.742	0.00%
2011-02-16	0	0.720	0.710	0.720	0.690	0.730	9,926,000	6,978,940	0.7031	87.93	86.71	87.93	84.27	89.15	81,275	85.868	0.00%
2011-02-15	0	0.720	0.710	0.720	0.700	0.750	13,200,000	9,465,900	0.7171	87.93	86.71	87.93	85.49	91.60	108,083	87.580	-2.70%
2011-02-14	0	0.740	0.740	0.750	0.730	0.750	6,369,610	4,726,691	0.7421	90.38	90.38	91.60	89.15	91.60	52,155	90.628	0.00%
2011-02-11	0	0.740	0.730	0.740	0.720	0.760	13,048,000	9,564,460	0.7330	90.38	89.15	90.38	87.93	92.82	106,838	89.523	-2.63%
2011-02-10	0	0.760	0.750	0.760	0.730	0.760	14,430,000	10,770,900	0.7464	92.82	91.60	92.82	89.15	92.82	118,154	91.160	-1.30%
2011-02-09	0	0.770	0.760	0.770	0.760	0.780	1,940,000	1,484,200	0.7651	94.04	92.82	94.04	92.82	95.26	15,885	93.435	0.00%
2011-02-08	0	0.770	0.770	0.780	0.770	0.800	4,740,000	3,696,600	0.7799	94.04	94.04	95.26	94.04	97.70	38,811	95.245	0.00%
2011-02-07	0	0.770	0.760	0.770	0.760	0.780	2,506,000	1,917,320	0.7651	94.04	92.82	94.04	92.82	95.26	20,519	93.440	1.32%
2011-02-02	0	0.760	0.750	0.760	0.750	0.780	6,660,000	5,049,900	0.7582	92.82	91.60	92.82	91.60	95.26	54,533	92.603	-1.30%
2011-02-01	0	0.770	0.760	0.770	0.740	0.770	4,580,000	3,429,800	0.7489	94.04	92.82	94.04	90.38	94.04	37,501	91.458	2.67%
2011-01-31	0	0.750	0.740	0.750	0.740	0.780	12,340,000	9,254,300	0.7499	91.60	90.38	91.60	90.38	95.26	101,041	91.590	-2.60%
2011-01-28	0	0.770	0.770	0.780	0.750	0.780	11,950,000	9,132,300	0.7642	94.04	94.04	95.26	91.60	95.26	97,847	93.332	-1.28%
2011-01-27	0	0.780	0.770	0.780	0.770	0.790	5,982,890	4,663,710	0.7795	95.26	94.04	95.26	94.04	96.48	48,988	95.200	-2.50%
2011-01-26	0	0.800	0.780	0.790	0.780	0.810	7,530,000	5,981,700	0.7944	97.70	95.26	96.48	95.26	98.92	61,656	97.017	0.00%
2011-01-25	0	0.800	0.790	0.800	0.780	0.810	17,810,000	14,031,400	0.7878	97.70	96.48	97.70	95.26	98.92	145,830	96.218	-1.23%
2011-01-24	0	0.810	0.800	0.810	0.790	0.860	16,193,084	13,211,067	0.8158	98.92	97.70	98.92	96.48	105.0	132,590	99.638	-2.41%
2011-01-21	0	0.830	0.830	0.840	0.830	0.860	5,380,000	4,552,500	0.8462	101.4	101.4	102.6	101.4	105.0	44,052	103.34	-1.19%
2011-01-20	0	0.840	0.840	0.850	0.840	0.870	9,100,658	7,726,653	0.8490	102.6	102.6	103.8	102.6	106.3	74,517	103.69	-3.45%
2011-01-19	0	0.870	0.860	0.870	0.800	0.870	46,218,718	38,992,012	0.8436	106.3	105.0	106.3	97.70	106.3	378,442	103.03	7.41%
2011-01-18	0	0.810	0.800	0.810	0.790	0.820	11,142,000	8,931,840	0.8016	98.92	97.70	98.92	96.48	100.1	91,232	97.903	0.00%
2011-01-17	0	0.810	0.800	0.810	0.800	0.810	15,034,359	12,045,956	0.8012	98.92	97.70	98.92	97.70	98.92	123,102	97.853	0.00%
2011-01-14	0	0.810	0.800	0.810	0.790	0.820	8,731,082	6,985,053	0.8000	98.92	97.70	98.92	96.48	100.1	71,491	97.706	-1.22%
2011-01-13	0	0.820	0.810	0.820	0.790	0.830	68,266,000	52,701,380	0.7720	100.1	98.92	100.1	96.48	101.4	558,967	94.284	3.80%
2011-01-12	0	0.790	0.780	0.790	0.750	0.790	26,750,000	20,731,100	0.7750	96.48	95.26	96.48	91.60	96.48	219,031	94.649	3.95%
2011-01-11	0	0.760	0.750	0.760	0.740	0.760	8,146,200	6,121,550	0.7515	92.82	91.60	92.82	90.38	92.82	66,702	91.775	0.00%
2011-01-10	0	0.760	0.750	0.760	0.740	0.770	12,466,000	9,311,900	0.7470	92.82	91.60	92.82	90.38	94.04	102,073	91.228	-1.30%
2011-01-07	0	0.770	0.760	0.770	0.740	0.770	15,494,000	11,612,540	0.7495	94.04	92.82	94.04	90.38	94.04	126,866	91.534	0.00%
2011-01-06	0	0.770	0.760	0.770	0.750	0.780	11,833,945	9,033,651	0.7634	94.04	92.82	94.04	91.60	95.26	96,897	93.229	0.00%
2011-01-05	0	0.770	0.770	0.780	0.760	0.800	12,400,000	9,715,900	0.7835	94.04	94.04	95.26	92.82	97.70	101,532	95.693	-2.53%
2011-01-04	0	0.790	0.780	0.790	0.770	0.800	10,111,200	7,896,108	0.7809	96.48	95.26	96.48	94.04	97.70	82,791	95.374	1.28%
2011-01-03	0	0.780	0.780	0.790	0.780	0.810	3,830,000	3,013,200	0.7867	95.26	95.26	96.48	95.26	98.92	31,360	96.083	-2.50%
2010-12-31	0	0.800	0.800	0.810	0.790	0.810	6,696,000	5,341,200	0.7977	97.70	97.70	98.92	96.48	98.92	54,827	97.419	0.00%
2010-12-30	0	0.800	0.790	0.800	0.780	0.820	5,078,000	4,000,880	0.7879	97.70	96.48	97.70	95.26	100.1	41,579	96.223	-1.23%
2010-12-29	0	0.810	0.800	0.810	0.760	0.820	10,925,000	8,520,400	0.7799	98.92	97.70	98.92	92.82	100.1	89,455	95.248	3.85%
2010-12-28	0	0.780	0.770	0.780	0.760	0.810	15,460,000	11,989,000	0.7755	95.26	94.04	95.26	92.82	98.92	126,588	94.709	-3.70%
2010-12-24	0	0.810	0.810	0.820	0.800	0.820	5,584,359	4,521,156	0.8096	98.92	98.92	100.1	97.70	100.1	45,725	98.877	0.00%
2010-12-23	0	0.810	0.800	0.810	0.800	0.810	20,974,000	16,459,000	0.7847	98.92	97.70	98.92	97.70	98.92	171,737	95.839	-1.22%
2010-12-22	0	0.820	0.810	0.820	0.790	0.820	22,830,000	18,412,700	0.8065	100.1	98.92	100.1	96.48	100.1	186,934	98.499	2.50%
2010-12-21	0	0.800	0.790	0.800	0.780	0.820	12,813,443	10,225,871	0.7981	97.70	96.48	97.70	95.26	100.1	104,917	97.466	2.56%
2010-12-20	0	0.780	0.760	0.780	0.760	0.810	16,012,222	12,448,089	0.7774	95.26	92.82	95.26	92.82	98.92	131,109	94.944	-2.50%
2010-12-17	0	0.800	0.790	0.810	0.790	0.840	14,892,000	11,951,560	0.8025	97.70	96.48	98.92	96.48	102.6	121,937	98.014	2.56%
2010-12-16	0	0.780	0.780	0.790	0.780	0.860	387,561,000	303,355,510	0.7827	95.26	95.26	96.48	95.26	105.0	3,173,378	95.594	-9.30%
2010-12-15	1	-	-	-	-	-	0	0	-	105.0	-	-	-	-	0	-	0.00%
2010-12-14	0	0.860	0.850	0.860	0.820	0.860	19,186,000	16,064,750	0.8373	105.0	103.8	105.0	100.1	105.0	157,096	102.26	4.88%
2010-12-13	0	0.820	0.810	0.830	0.750	0.840	17,742,100	14,324,064	0.8073	100.1	98.92	101.4	91.60	102.6	145,274	98.601	9.33%
2010-12-10	0	0.750	0.730	0.750	0.720	0.790	26,328,000	19,891,720	0.7555	91.60	89.15	91.60	87.93	96.48	215,576	92.273	-3.85%
2010-12-09	0	0.780	0.780	0.790	0.770	0.800	13,030,000	10,194,400	0.7824	95.26	95.26	96.48	94.04	97.70	106,691	95.551	-1.27%
2010-12-08	0	0.790	0.780	0.790	0.780	0.810	11,790,000	9,404,700	0.7977	96.48	95.26	96.48	95.26	98.92	96,537	97.420	-1.25%
2010-12-07	0	0.800	0.810	0.820	0.780	0.810	14,013,031	11,149,893	0.7957	97.70	98.92	100.1	95.26	98.92	114,740	97.176	0.00%
2010-12-06	0	0.800	0.790	0.800	0.780	0.810	14,340,000	11,311,900	0.7888	97.70	96.48	97.70	95.26	98.92	117,417	96.340	0.00%
2010-12-03	0	0.800	0.790	0.800	0.790	0.820	10,495,979	8,394,322	0.7998	97.70	96.48	97.70	96.48	100.1	85,942	97.674	0.00%
2010-12-02	0	0.800	0.800	0.810	0.800	0.820	7,314,888	5,917,064	0.8089	97.70	97.70	98.92	97.70	100.1	59,895	98.791	-2.44%
2010-12-01	0	0.820	0.810	0.820	0.790	0.820	12,954,000	10,415,600	0.8040	100.1	98.92	100.1	96.48	100.1	106,068	98.197	0.00%
2010-11-30	0	0.820	0.810	0.820	0.790	0.820	10,162,400	8,178,804	0.8048	100.1	98.92	100.1	96.48	100.1	83,210	98.291	2.50%
2010-11-29	0	0.800	0.790	0.800	0.790	0.840	18,040,000	14,572,200	0.8078	97.70	96.48	97.70	96.48	102.6	147,713	98.652	-3.61%
2010-11-26	0	0.830	0.820	0.830	0.820	0.840	4,850,000	4,023,640	0.8296	101.4	100.1	101.4	100.1	102.6	39,712	101.32	0.00%
2010-11-25	0	0.830	0.830	0.840	0.820	0.840	5,268,000	4,368,100	0.8292	101.4	101.4	102.6	100.1	102.6	43,135	101.27	0.00%
2010-11-24	0	0.830	0.820	0.830	0.810	0.840	10,762,000	8,847,260	0.8221	101.4	100.1	101.4	98.92	102.6	88,120	100.40	1.22%
2010-11-23	0	0.820	0.810	0.820	0.810	0.840	19,340,000	15,974,100	0.8260	100.1	98.92	100.1	98.92	102.6	158,357	100.87	-2.38%
2010-11-22	0	0.840	0.830	0.840	0.820	0.840	13,902,194	11,578,463	0.8329	102.6	101.4	102.6	100.1	102.6	113,832	101.72	2.44%
2010-11-19	0	0.820	0.810	0.820	0.800	0.830	10,524,528	8,589,672	0.8162	100.1	98.92	100.1	97.70	101.4	86,176	99.676	1.23%
2010-11-18	0	0.810	0.800	0.810	0.780	0.810	12,256,000	9,733,380	0.7942	98.92	97.70	98.92	95.26	98.92	100,353	96.991	3.85%
2010-11-17	0	0.780	0.780	0.790	0.770	0.810	21,290,000	16,697,300	0.7843	95.26	95.26	96.48	94.04	98.92	174,324	95.783	-3.70%
2010-11-16	0	0.810	0.810	0.820	0.790	0.830	19,076,000	15,374,980	0.8060	98.92	98.92	100.1	96.48	101.4	156,196	98.434	-3.57%
2010-11-15	0	0.840	0.830	0.840	0.770	0.850	47,409,164	38,814,438	0.8187	102.6	101.4	102.6	94.04	103.8	388,190	99.988	3.70%
2010-11-12	1	-	-	-	-	-	0	0	-	98.92	-	-	-	-	0	-	0.00%
2010-11-11	0	0.810	0.810	0.820	0.790	0.880	87,733,443	73,159,929	0.8339	98.92	98.92	100.1	96.48	107.5	718,368	101.84	-5.81%
2010-11-10	0	0.860	0.850	0.860	0.840	0.890	35,609,591	30,603,025	0.8594	105.0	103.8	105.0	102.6	108.7	291,574	104.96	-2.27%
2010-11-09	0	0.880	0.870	0.880	0.790	0.880	116,175,804	97,357,995	0.8380	107.5	106.3	107.5	96.48	107.5	951,256	102.35	10.00%
2010-11-08	0	0.800	0.790	0.800	0.750	0.800	17,631,400	13,728,630	0.7786	97.70	96.48	97.70	91.60	97.70	144,367	95.095	5.26%
2010-11-05	0	0.760	0.750	0.760	0.730	0.770	14,374,361	10,846,340	0.7546	92.82	91.60	92.82	89.15	94.04	117,698	92.154	2.70%
2010-11-04	0	0.740	0.740	0.750	0.740	0.750	2,990,000	2,226,300	0.7446	90.38	90.38	91.60	90.38	91.60	24,482	90.935	-1.33%
2010-11-03	0	0.750	0.740	0.750	0.740	0.760	8,886,000	6,675,980	0.7513	91.60	90.38	91.60	90.38	92.82	72,759	91.754	0.00%
2010-11-02	0	0.750	0.740	0.750	0.740	0.760	3,898,000	2,902,080	0.7445	91.60	90.38	91.60	90.38	92.82	31,917	90.926	0.00%
2010-11-01	0	0.750	0.740	0.750	0.740	0.770	5,840,000	4,388,600	0.7515	91.60	90.38	91.60	90.38	94.04	47,818	91.776	2.74%
2010-10-29	0	0.730	0.730	0.740	0.730	0.750	2,300,000	1,692,600	0.7359	89.15	89.15	90.38	89.15	91.60	18,833	89.876	-2.67%
2010-10-28	0	0.750	0.740	0.750	0.730	0.760	5,130,000	3,798,700	0.7405	91.60	90.38	91.60	89.15	92.82	42,005	90.435	0.00%
2010-10-27	0	0.750	0.740	0.760	0.730	0.780	14,862,000	11,197,400	0.7534	91.60	90.38	92.82	89.15	95.26	121,691	92.015	-3.85%
2010-10-26	0	0.780	0.770	0.780	0.770	0.820	23,778,000	18,794,780	0.7904	95.26	94.04	95.26	94.04	100.1	194,696	96.534	-3.70%
2010-10-25	0	0.810	0.800	0.810	0.740	0.810	61,044,000	48,035,780	0.7869	98.92	97.70	98.92	90.38	98.92	499,833	96.104	9.46%
2010-10-22	0	0.740	0.730	0.740	0.730	0.740	11,860,000	8,742,380	0.7371	90.38	89.15	90.38	89.15	90.38	97,111	90.025	0.00%
2010-10-21	0	0.740	0.730	0.740	0.710	0.740	7,155,082	5,205,337	0.7275	90.38	89.15	90.38	86.71	90.38	58,586	88.849	1.37%
2010-10-20	0	0.730	0.720	0.730	0.710	0.730	10,250,000	7,371,820	0.7192	89.15	87.93	89.15	86.71	89.15	83,928	87.835	0.00%
2010-10-19	0	0.730	0.720	0.730	0.720	0.740	7,556,641	5,498,608	0.7277	89.15	87.93	89.15	87.93	90.38	61,874	88.867	0.00%
2010-10-18	0	0.730	0.730	0.740	0.720	0.740	4,570,000	3,360,700	0.7354	89.15	89.15	90.38	87.93	90.38	37,419	89.811	1.39%
2010-10-15	0	0.720	0.720	0.730	0.720	0.750	6,538,000	4,792,760	0.7331	87.93	87.93	89.15	87.93	91.60	53,534	89.528	0.00%
2010-10-14	0	0.720	0.720	0.730	0.720	0.750	9,576,000	7,007,700	0.7318	87.93	87.93	89.15	87.93	91.60	78,409	89.374	-4.00%
2010-10-13	0	0.750	0.730	0.740	0.730	0.770	6,676,000	4,919,360	0.7369	91.60	89.15	90.38	89.15	94.04	54,664	89.993	0.00%
2010-10-12	0	0.750	0.740	0.750	0.730	0.760	9,438,528	7,038,970	0.7458	91.60	90.38	91.60	89.15	92.82	77,283	91.080	1.35%
2010-10-11	0	0.740	0.730	0.740	0.730	0.760	12,286,000	9,134,800	0.7435	90.38	89.15	90.38	89.15	92.82	100,599	90.804	1.37%
2010-10-08	0	0.730	0.730	0.740	0.720	0.760	16,934,000	12,489,040	0.7375	89.15	89.15	90.38	87.93	92.82	138,657	90.072	-2.67%
2010-10-07	0	0.750	0.740	0.750	0.730	0.750	4,596,000	3,423,880	0.7450	91.60	90.38	91.60	89.15	91.60	37,632	90.982	0.00%
2010-10-06	0	0.750	0.740	0.750	0.730	0.750	7,035,082	5,200,977	0.7393	91.60	90.38	91.60	89.15	91.60	57,604	90.289	2.74%
2010-10-05	0	0.730	0.730	0.740	0.730	0.750	9,515,508	7,034,256	0.7392	89.15	89.15	90.38	89.15	91.60	77,914	90.283	-3.95%
2010-10-04	0	0.760	0.750	0.760	0.750	0.770	5,672,000	4,292,480	0.7568	92.82	91.60	92.82	91.60	94.04	46,443	92.425	0.00%
2010-09-30	0	0.760	0.740	0.750	0.740	0.770	19,641,555	14,984,284	0.7629	92.82	90.38	91.60	90.38	94.04	160,826	93.170	0.00%
2010-09-29	0	0.760	0.750	0.760	0.730	0.770	11,138,000	8,401,400	0.7543	92.82	91.60	92.82	89.15	94.04	91,199	92.122	2.70%
2010-09-28	0	0.740	0.730	0.740	0.720	0.770	14,656,000	10,898,720	0.7436	90.38	89.15	90.38	87.93	94.04	120,004	90.819	-3.90%
2010-09-27	0	0.770	0.770	0.780	0.750	0.800	37,072,345	28,847,179	0.7781	94.04	94.04	95.26	91.60	97.70	303,551	95.032	2.67%
2010-09-24	0	0.750	0.740	0.750	0.710	0.770	39,565,913	29,409,538	0.7433	91.60	90.38	91.60	86.71	94.04	323,969	90.779	5.63%
2010-09-22	0	0.710	0.700	0.720	0.650	0.720	81,280,305	57,391,303	0.7061	86.71	85.49	87.93	79.38	87.93	665,529	86.234	7.58%
2010-09-21	0	0.660	0.660	0.670	0.630	0.660	70,562,000	45,969,740	0.6515	80.61	80.61	81.83	76.94	80.61	577,767	79.565	3.13%
2010-09-20	0	0.640	0.630	0.640	0.610	0.650	11,718,000	7,404,220	0.6319	78.16	76.94	78.16	74.50	79.38	95,948	77.169	3.23%
2010-09-17	0	0.620	0.610	0.620	0.590	0.620	11,242,000	6,797,100	0.6046	75.72	74.50	75.72	72.06	75.72	92,050	73.841	0.00%
2010-09-16	0	0.620	0.610	0.620	0.600	0.630	9,192,722	5,634,592	0.6129	75.72	74.50	75.72	73.28	76.94	75,271	74.858	0.00%
2010-09-15	0	0.620	0.610	0.620	0.610	0.660	19,708,666	12,384,362	0.6284	75.72	74.50	75.72	74.50	80.61	161,376	76.742	-4.62%
2010-09-14	0	0.650	0.640	0.650	0.640	0.650	15,320,000	9,902,100	0.6464	79.38	78.16	79.38	78.16	79.38	125,441	78.938	1.56%
2010-09-13	0	0.640	0.640	0.650	0.630	0.670	15,490,000	9,992,920	0.6451	78.16	78.16	79.38	76.94	81.83	126,833	78.788	-3.03%
2010-09-10	0	0.660	0.650	0.660	0.620	0.670	49,660,663	32,106,893	0.6465	80.61	79.38	80.61	75.72	81.83	406,625	78.959	3.13%
2010-09-09	0	0.640	0.640	0.650	0.600	0.670	96,305,612	61,793,585	0.6416	78.16	78.16	79.38	73.28	81.83	788,557	78.363	4.92%
2010-09-08	0	0.610	0.600	0.610	0.560	0.610	78,737,806	46,512,973	0.5907	74.50	73.28	74.50	68.39	74.50	644,711	72.145	8.93%
2010-09-07	0	0.560	0.550	0.560	0.530	0.560	15,464,000	8,496,060	0.5494	68.39	67.17	68.39	64.73	68.39	126,620	67.099	3.70%
2010-09-06	0	0.540	0.530	0.540	0.530	0.540	8,050,359	4,309,480	0.5353	65.95	64.73	65.95	64.73	65.95	65,917	65.377	0.00%
2010-09-03	0	0.540	0.530	0.540	0.530	0.540	4,274,000	2,266,070	0.5302	65.95	64.73	65.95	64.73	65.95	34,996	64.753	0.00%
2010-09-02	0	0.540	0.530	0.540	0.530	0.550	3,784,515	2,025,858	0.5353	65.95	64.73	65.95	64.73	67.17	30,988	65.376	0.00%
2010-09-01	0	0.540	0.530	0.540	0.520	0.550	13,218,000	7,045,500	0.5330	65.95	64.73	65.95	63.51	67.17	108,230	65.098	1.89%
2010-08-31	0	0.530	0.510	0.530	0.510	0.530	8,910,000	4,589,970	0.5151	64.73	62.29	64.73	62.29	64.73	72,956	62.914	0.00%
2010-08-30	0	0.530	0.520	0.530	0.520	0.530	8,942,000	4,700,000	0.5256	64.73	63.51	64.73	63.51	64.73	73,218	64.192	3.92%
2010-08-27	0	0.510	0.510	0.520	0.510	0.530	10,698,000	5,473,020	0.5116	62.29	62.29	63.51	62.29	64.73	87,596	62.480	-3.77%
2010-08-26	0	0.530	0.520	0.530	0.510	0.530	10,940,000	5,642,300	0.5157	64.73	63.51	64.73	62.29	64.73	89,578	62.988	0.00%
2010-08-25	0	0.530	0.520	0.530	0.520	0.550	6,240,000	3,300,060	0.5289	64.73	63.51	64.73	63.51	67.17	51,094	64.589	-3.64%
2010-08-24	0	0.550	0.540	0.550	0.530	0.550	18,692,000	10,099,900	0.5403	67.17	65.95	67.17	64.73	67.17	153,051	65.990	1.85%
2010-08-23	0	0.540	0.540	0.550	0.530	0.550	7,162,000	3,857,540	0.5386	65.95	65.95	67.17	64.73	67.17	58,643	65.780	-1.82%
2010-08-20	0	0.550	0.550	0.560	0.530	0.560	12,798,721	6,988,788	0.5461	67.17	67.17	68.39	64.73	68.39	104,797	66.689	0.00%
2010-08-19	0	0.550	0.540	0.550	0.520	0.550	12,880,000	6,866,560	0.5331	67.17	65.95	67.17	63.51	67.17	105,462	65.109	7.84%
2010-08-18	0	0.510	0.510	0.530	0.510	0.550	12,387,222	6,629,491	0.5352	62.29	62.29	64.73	62.29	67.17	101,427	65.362	-5.56%
2010-08-17	0	0.540	0.540	0.550	0.530	0.550	15,736,000	8,429,020	0.5357	65.95	65.95	67.17	64.73	67.17	128,848	65.419	1.89%
2010-08-16	0	0.530	0.520	0.530	0.500	0.540	14,426,000	7,516,800	0.5211	64.73	63.51	64.73	61.06	65.95	118,121	63.636	7.07%
2010-08-13	0	0.495	0.495	0.500	0.495	0.500	3,630,000	1,803,300	0.4968	60.45	60.45	61.06	60.45	61.06	29,723	60.671	1.02%
2010-08-12	0	0.490	0.490	0.495	0.490	0.495	3,316,000	1,633,350	0.4926	59.84	59.84	60.45	59.84	60.45	27,152	60.157	-1.01%
2010-08-11	0	0.495	0.490	0.495	0.490	0.500	4,028,000	1,995,820	0.4955	60.45	59.84	60.45	59.84	61.06	32,982	60.513	-1.00%
2010-08-10	0	0.500	0.495	0.500	0.490	0.510	6,016,000	2,975,630	0.4946	61.06	60.45	61.06	59.84	62.29	49,259	60.407	1.01%
2010-08-09	0	0.495	0.495	0.500	0.495	0.510	4,158,000	2,067,460	0.4972	60.45	60.45	61.06	60.45	62.29	34,046	60.725	-2.94%
2010-08-06	0	0.510	0.500	0.510	0.490	0.510	9,878,000	4,891,100	0.4952	62.29	61.06	62.29	59.84	62.29	80,882	60.472	0.00%
2010-08-05	0	0.510	0.500	0.510	0.500	0.510	4,408,000	2,211,440	0.5017	62.29	61.06	62.29	61.06	62.29	36,093	61.271	0.00%
2010-08-04	0	0.510	0.510	0.520	0.500	0.510	10,375,087	5,254,742	0.5065	62.29	62.29	63.51	61.06	62.29	84,952	61.855	2.00%
2010-08-03	0	0.500	0.495	0.500	0.500	0.510	4,012,000	2,006,860	0.5002	61.06	60.45	61.06	61.06	62.29	32,851	61.091	0.00%
2010-08-02	0	0.500	0.500	0.510	0.500	0.530	6,156,000	3,145,540	0.5110	61.06	61.06	62.29	61.06	64.73	50,406	62.404	-1.96%
2010-07-30	0	0.510	0.495	0.510	0.500	0.510	4,134,000	2,068,520	0.5004	62.29	60.45	62.29	61.06	62.29	33,849	61.109	2.00%
2010-07-29	0	0.500	0.500	0.510	0.500	0.510	4,952,000	2,491,360	0.5031	61.06	61.06	62.29	61.06	62.29	40,547	61.443	0.00%
2010-07-28	0	0.500	0.500	0.510	0.500	0.510	2,891,031	1,452,395	0.5024	61.06	61.06	62.29	61.06	62.29	23,672	61.355	-3.85%
2010-07-27	0	0.520	0.510	0.520	0.500	0.520	4,081,721	2,082,596	0.5102	63.51	62.29	63.51	61.06	63.51	33,421	62.313	0.00%
2010-07-26	0	0.520	0.500	0.520	0.500	0.530	8,034,000	4,110,360	0.5116	63.51	61.06	63.51	61.06	64.73	65,783	62.484	-1.89%
2010-07-23	0	0.530	0.520	0.530	0.520	0.530	7,660,000	4,034,260	0.5267	64.73	63.51	64.73	63.51	64.73	62,721	64.321	1.92%
2010-07-22	0	0.520	0.510	0.520	0.510	0.530	10,370,579	5,387,264	0.5195	63.51	62.29	63.51	62.29	64.73	84,915	63.443	0.00%
2010-07-21	0	0.520	0.520	0.530	0.520	0.550	9,590,003	5,127,421	0.5347	63.51	63.51	64.73	63.51	67.17	78,524	65.298	-1.89%
2010-07-20	0	0.530	0.520	0.530	0.510	0.530	9,942,000	5,197,200	0.5228	64.73	63.51	64.73	62.29	64.73	81,406	63.843	0.00%
2010-07-19	0	0.530	0.520	0.530	0.520	0.540	9,148,000	4,849,960	0.5302	64.73	63.51	64.73	63.51	65.95	74,904	64.749	0.00%
2010-07-16	0	0.530	0.520	0.530	0.490	0.540	13,986,160	7,305,115	0.5223	64.73	63.51	64.73	59.84	65.95	114,520	63.789	3.92%
2010-07-15	0	0.510	0.495	0.510	0.490	0.510	6,480,000	3,243,100	0.5005	62.29	60.45	62.29	59.84	62.29	53,059	61.123	3.03%
2010-07-14	0	0.495	0.490	0.495	0.470	0.510	8,240,000	4,048,550	0.4913	60.45	59.84	60.45	57.40	62.29	67,470	60.005	7.61%
2010-07-13	0	0.460	0.455	0.460	0.445	0.460	2,820,000	1,281,450	0.4544	56.18	55.57	56.18	54.35	56.18	23,090	55.497	3.37%
2010-07-12	0	0.445	0.435	0.445	0.435	0.455	3,830,000	1,698,900	0.4436	54.35	53.13	54.35	53.13	55.57	31,360	54.174	-2.20%
2010-07-09	0	0.455	0.455	0.460	0.455	0.465	3,530,000	1,620,050	0.4589	55.57	55.57	56.18	55.57	56.79	28,904	56.050	-2.15%
2010-07-08	0	0.465	0.460	0.465	0.460	0.480	1,688,000	783,960	0.4644	56.79	56.18	56.79	56.18	58.62	13,821	56.720	0.00%
2010-07-07	0	0.465	0.465	0.470	0.465	0.480	1,040,000	494,350	0.4753	56.79	56.79	57.40	56.79	58.62	8,516	58.052	-4.12%
2010-07-06	0	0.485	0.480	0.485	0.485	0.495	2,680,000	1,306,450	0.4875	59.23	58.62	59.23	59.23	60.45	21,944	59.536	-2.02%
2010-07-05	0	0.495	0.490	0.495	0.490	0.510	1,440,000	715,900	0.4972	60.45	59.84	60.45	59.84	62.29	11,791	60.717	1.02%
2010-07-02	0	0.490	0.485	0.490	0.485	0.510	5,198,000	2,557,520	0.4920	59.84	59.23	59.84	59.23	62.29	42,562	60.090	2.39%
2010-06-30	0	0.670	0.670	0.680	0.650	0.670	3,320,000	2,200,900	0.6629	58.45	58.45	59.32	56.70	58.45	38,058	57.830	0.00%
2010-06-29	0	0.670	0.660	0.670	0.670	0.690	2,530,000	1,719,100	0.6795	58.45	57.58	58.45	58.45	60.19	29,002	59.275	-1.47%
2010-06-28	0	0.680	0.680	0.690	0.680	0.700	2,510,000	1,725,500	0.6875	59.32	59.32	60.19	59.32	61.06	28,773	59.970	-1.45%
2010-06-25	0	0.690	0.680	0.690	0.680	0.710	5,070,000	3,508,100	0.6919	60.19	59.32	60.19	59.32	61.94	58,119	60.361	-2.82%
2010-06-24	0	0.710	0.700	0.710	0.700	0.720	5,110,000	3,606,100	0.7057	61.94	61.06	61.94	61.06	62.81	58,577	61.561	1.43%
2010-06-23	0	0.700	0.690	0.710	0.650	0.710	3,890,000	2,642,500	0.6793	61.06	60.19	61.94	56.70	61.94	44,592	59.259	4.48%
2010-06-22	0	0.670	0.650	0.670	0.650	0.680	2,420,000	1,612,300	0.6662	58.45	56.70	58.45	56.70	59.32	27,741	58.119	-1.47%
2010-06-21	0	0.680	0.680	0.690	0.670	0.690	4,902,899	3,310,955	0.6753	59.32	59.32	60.19	58.45	60.19	56,203	58.910	0.00%
2010-06-18	0	0.680	0.670	0.680	0.660	0.690	4,683,342	3,184,560	0.6800	59.32	58.45	59.32	57.58	60.19	53,687	59.318	1.49%
2010-06-17	0	0.670	0.670	0.680	0.660	0.700	11,380,000	7,685,200	0.6753	58.45	58.45	59.32	57.58	61.06	130,452	58.912	8.06%
2010-06-15	0	0.620	0.610	0.630	0.610	0.630	2,126,893	1,326,598	0.6237	54.09	53.21	54.96	53.21	54.96	24,381	54.411	0.00%
2010-06-14	0	0.620	0.610	0.630	0.600	0.640	3,090,000	1,918,800	0.6210	54.09	53.21	54.96	52.34	55.83	35,422	54.170	3.33%
2010-06-11	0	0.600	0.580	0.600	0.590	0.610	1,420,000	840,500	0.5919	52.34	50.60	52.34	51.47	53.21	16,278	51.634	0.00%
2010-06-10	0	0.600	0.590	0.600	0.570	0.600	1,210,000	708,800	0.5858	52.34	51.47	52.34	49.72	52.34	13,871	51.101	3.45%
2010-06-09	0	0.580	0.570	0.580	0.570	0.600	5,160,000	2,984,700	0.5784	50.60	49.72	50.60	49.72	52.34	59,151	50.459	0.00%
2010-06-08	0	0.580	0.580	0.590	0.580	0.600	2,763,611	1,623,986	0.5876	50.60	50.60	51.47	50.60	52.34	31,680	51.262	-4.92%
2010-06-07	0	0.610	0.610	0.620	0.590	0.620	260,000	158,200	0.6085	53.21	53.21	54.09	51.47	54.09	2,980	53.079	-4.69%
2010-06-04	0	0.640	0.630	0.640	0.620	0.640	480,000	301,000	0.6271	55.83	54.96	55.83	54.09	55.83	5,502	54.704	1.59%
2010-06-03	0	0.630	0.630	0.640	0.620	0.650	971,548	604,429	0.6221	54.96	54.96	55.83	54.09	56.70	11,137	54.271	0.00%
2010-06-02	0	0.630	0.620	0.630	0.620	0.650	1,840,320	1,163,186	0.6321	54.96	54.09	54.96	54.09	56.70	21,096	55.137	0.00%
2010-06-01	0	0.630	0.620	0.630	0.630	0.650	3,297,275	2,114,338	0.6412	54.96	54.09	54.96	54.96	56.70	37,798	55.938	-4.55%
2010-05-31	0	0.660	0.640	0.660	0.620	0.660	6,338,378	4,074,147	0.6428	57.58	55.83	57.58	54.09	57.58	72,659	56.072	6.45%
2010-05-28	0	0.620	0.620	0.630	0.610	0.640	7,020,000	4,384,600	0.6246	54.09	54.09	54.96	53.21	55.83	80,472	54.486	3.33%
2010-05-27	0	0.600	0.590	0.600	0.560	0.600	2,140,000	1,254,100	0.5860	52.34	51.47	52.34	48.85	52.34	24,531	51.122	5.26%
2010-05-26	0	0.570	0.570	0.580	0.540	0.590	13,060,000	7,313,000	0.5600	49.72	49.72	50.60	47.11	51.47	149,711	48.848	3.64%
2010-05-25	0	0.550	0.530	0.540	0.510	0.610	29,370,000	16,248,300	0.5532	47.98	46.23	47.11	44.49	53.21	336,677	48.261	-11.29%
2010-05-24	0	0.620	0.620	0.630	0.620	0.670	10,520,000	6,697,600	0.6367	54.09	54.09	54.96	54.09	58.45	120,594	55.538	-6.06%
2010-05-20	0	0.660	0.650	0.660	0.610	0.680	19,700,000	12,574,100	0.6383	57.58	56.70	57.58	53.21	59.32	225,827	55.680	-2.94%
2010-05-19	0	0.680	0.670	0.680	0.670	0.700	8,840,000	5,994,400	0.6781	59.32	58.45	59.32	58.45	61.06	101,336	59.154	-2.86%
2010-05-18	0	0.700	0.690	0.700	0.680	0.720	7,190,000	4,952,300	0.6888	61.06	60.19	61.06	59.32	62.81	82,421	60.085	-1.41%
2010-05-17	0	0.710	0.710	0.720	0.710	0.740	10,120,257	7,214,675	0.7129	61.94	61.94	62.81	61.94	64.55	116,012	62.189	-4.05%
2010-05-14	0	0.740	0.730	0.740	0.690	0.750	21,760,000	15,865,300	0.7291	64.55	63.68	64.55	60.19	65.43	249,441	63.603	5.71%
2010-05-13	0	0.700	0.690	0.700	0.690	0.700	4,200,000	2,904,700	0.6916	61.06	60.19	61.06	60.19	61.06	48,146	60.331	2.94%
2010-05-12	0	0.680	0.680	0.690	0.670	0.710	7,280,000	5,025,000	0.6902	59.32	59.32	60.19	58.45	61.94	83,453	60.214	0.00%
2010-05-11	0	0.680	0.680	0.690	0.670	0.710	7,450,000	5,091,800	0.6835	59.32	59.32	60.19	58.45	61.94	85,402	59.622	-4.23%
2010-05-10	0	0.710	0.700	0.710	0.690	0.720	10,190,000	7,176,500	0.7043	61.94	61.06	61.94	60.19	62.81	116,811	61.437	4.41%
2010-05-07	0	0.680	0.670	0.680	0.670	0.690	19,760,000	13,426,600	0.6795	59.32	58.45	59.32	58.45	60.19	226,515	59.275	-4.23%
2010-05-06	0	0.710	0.700	0.720	0.700	0.760	11,500,000	8,230,900	0.7157	61.94	61.06	62.81	61.06	66.30	131,828	62.437	-5.33%
2010-05-05	0	0.750	0.750	0.760	0.720	0.760	13,510,000	10,049,900	0.7439	65.43	65.43	66.30	62.81	66.30	154,869	64.893	0.00%
2010-05-04	0	0.750	0.750	0.760	0.740	0.790	13,140,000	9,941,800	0.7566	65.43	65.43	66.30	64.55	68.92	150,628	66.002	-2.60%
2010-05-03	0	0.770	0.760	0.770	0.760	0.830	20,300,773	16,118,587	0.7940	67.17	66.30	67.17	66.30	72.40	232,714	69.264	0.00%
2010-04-30	0	0.770	0.760	0.770	0.750	0.790	13,060,000	10,056,000	0.7700	67.17	66.30	67.17	65.43	68.92	149,711	67.170	2.67%
2010-04-29	0	0.750	0.740	0.750	0.740	0.800	14,590,000	11,216,100	0.7688	65.43	64.55	65.43	64.55	69.79	167,250	67.062	-5.06%
2010-04-28	0	0.790	0.780	0.790	0.780	0.800	21,580,000	16,978,500	0.7868	68.92	68.04	68.92	68.04	69.79	247,378	68.634	-2.47%
2010-04-27	0	0.810	0.810	0.820	0.810	0.840	11,460,000	9,427,900	0.8227	70.66	70.66	71.53	70.66	73.28	131,369	71.766	-2.41%
2010-04-26	0	0.830	0.830	0.840	0.820	0.880	36,199,410	30,763,530	0.8498	72.40	72.40	73.28	71.53	76.77	414,965	74.135	2.47%
2010-04-23	0	0.810	0.800	0.820	0.810	0.860	26,491,000	22,199,250	0.8380	70.66	69.79	71.53	70.66	75.02	303,674	73.102	-2.41%
2010-04-22	0	0.830	0.830	0.840	0.780	0.840	36,534,000	30,167,620	0.8257	72.40	72.40	73.28	68.04	73.28	418,800	72.033	3.75%
2010-04-21	0	0.800	0.790	0.800	0.710	0.820	94,370,257	73,295,995	0.7767	69.79	68.92	69.79	61.94	71.53	1,081,795	67.754	14.29%
2010-04-20	0	0.700	0.690	0.700	0.690	0.720	11,190,000	7,835,300	0.7002	61.06	60.19	61.06	60.19	62.81	128,274	61.082	-1.41%
2010-04-19	0	0.710	0.700	0.710	0.680	0.740	30,340,000	21,539,800	0.7099	61.94	61.06	61.94	59.32	64.55	347,797	61.932	1.43%
2010-04-16	0	0.700	0.700	0.710	0.680	0.780	375,271,476	254,237,042	0.6775	61.06	61.06	61.94	59.32	68.04	4,301,851	59.099	-11.39%
2010-04-15	1	-	-	-	-	-	0	0	-	68.92	-	-	-	-	0	-	0.00%
2010-04-14	0	0.790	0.780	0.790	0.780	0.820	7,683,095	6,077,552	0.7910	68.92	68.04	68.92	68.04	71.53	88,074	69.005	-2.47%
2010-04-13	0	0.810	0.800	0.810	0.740	0.830	75,245,159	58,586,324	0.7786	70.66	69.79	70.66	64.55	72.40	862,558	67.922	5.19%
2010-04-12	0	0.770	0.760	0.770	0.760	0.780	2,372,579	1,828,757	0.7708	67.17	66.30	67.17	66.30	68.04	27,198	67.240	0.00%
2010-04-09	0	0.770	0.770	0.780	0.770	0.780	1,167,998	903,419	0.7735	67.17	67.17	68.04	67.17	68.04	13,389	67.474	0.00%
2010-04-08	0	0.770	0.770	0.780	0.760	0.780	1,630,000	1,252,400	0.7683	67.17	67.17	68.04	66.30	68.04	18,685	67.026	1.32%
2010-04-07	0	0.760	0.760	0.770	0.760	0.790	6,480,000	5,009,300	0.7730	66.30	66.30	67.17	66.30	68.92	74,282	67.436	-1.30%
2010-04-01	0	0.770	0.770	0.780	0.760	0.790	1,930,000	1,492,500	0.7733	67.17	67.17	68.04	66.30	68.92	22,124	67.460	-2.53%
2010-03-31	0	0.790	0.760	0.790	0.760	0.810	12,630,000	9,769,100	0.7735	68.92	66.30	68.92	66.30	70.66	144,782	67.475	-1.25%
2010-03-30	0	0.800	0.790	0.810	0.800	0.820	2,930,000	2,361,400	0.8059	69.79	68.92	70.66	69.79	71.53	33,587	70.306	-2.44%
2010-03-29	0	0.820	0.810	0.820	0.820	0.830	11,490,000	9,493,300	0.8262	71.53	70.66	71.53	71.53	72.40	131,713	72.075	-1.20%
2010-03-26	0	0.830	0.810	0.830	0.800	0.830	6,200,000	5,078,700	0.8191	72.40	70.66	72.40	69.79	72.40	71,072	71.458	3.75%
2010-03-25	0	0.800	0.800	0.810	0.780	0.810	4,021,548	3,184,746	0.7919	69.79	69.79	70.66	68.04	70.66	46,100	69.083	-1.23%
2010-03-24	0	0.810	0.800	0.810	0.780	0.810	6,610,000	5,284,500	0.7995	70.66	69.79	70.66	68.04	70.66	75,772	69.742	0.00%
2010-03-23	0	0.810	0.810	0.820	0.800	0.850	10,790,000	8,835,700	0.8189	70.66	70.66	71.53	69.79	74.15	123,689	71.435	-3.57%
2010-03-22	0	0.840	0.820	0.840	0.750	0.840	20,910,258	16,950,504	0.8106	73.28	71.53	73.28	65.43	73.28	239,701	70.715	10.53%
2010-03-19	0	0.760	0.750	0.760	0.710	0.790	24,730,000	18,628,600	0.7533	66.30	65.43	66.30	61.94	68.92	283,487	65.712	5.56%
2010-03-18	0	0.720	0.710	0.720	0.680	0.720	6,220,000	4,328,100	0.6958	62.81	61.94	62.81	59.32	62.81	71,302	60.701	5.88%
2010-03-17	0	0.680	0.670	0.680	0.660	0.690	6,841,547	4,604,697	0.6730	59.32	58.45	59.32	57.58	60.19	78,427	58.713	0.00%
2010-03-16	0	0.680	0.680	0.690	0.680	0.690	2,091,547	1,423,652	0.6807	59.32	59.32	60.19	59.32	60.19	23,976	59.378	0.00%
2010-03-15	0	0.680	0.670	0.680	0.670	0.690	2,690,000	1,816,400	0.6752	59.32	58.45	59.32	58.45	60.19	30,836	58.905	0.00%
2010-03-12	0	0.680	0.680	0.690	0.680	0.700	2,220,000	1,524,100	0.6865	59.32	59.32	60.19	59.32	61.06	25,449	59.890	-2.86%
2010-03-11	0	0.700	0.690	0.700	0.670	0.710	6,570,000	4,536,900	0.6905	61.06	60.19	61.06	58.45	61.94	75,314	60.240	1.45%
2010-03-10	0	0.690	0.690	0.700	0.690	0.710	8,480,000	5,938,700	0.7003	60.19	60.19	61.06	60.19	61.94	97,209	61.092	-2.82%
2010-03-09	0	0.710	0.710	0.720	0.700	0.720	7,382,579	5,227,628	0.7081	61.94	61.94	62.81	61.06	62.81	84,629	61.771	0.00%
2010-03-08	0	0.710	0.700	0.710	0.700	0.710	10,260,000	7,222,400	0.7039	61.94	61.06	61.94	61.06	61.94	117,613	61.408	1.43%
2010-03-05	0	0.700	0.700	0.710	0.690	0.710	5,200,000	3,630,800	0.6982	61.06	61.06	61.94	60.19	61.94	59,609	60.910	-1.41%
2010-03-04	0	0.710	0.700	0.710	0.690	0.710	6,478,766	4,542,098	0.7011	61.94	61.06	61.94	60.19	61.94	74,268	61.158	4.41%
2010-03-03	0	0.680	0.680	0.690	0.680	0.700	2,870,000	1,969,800	0.6863	59.32	59.32	60.19	59.32	61.06	32,900	59.873	-2.86%
2010-03-02	0	0.700	0.690	0.700	0.670	0.700	7,350,000	4,994,300	0.6795	61.06	60.19	61.06	58.45	61.06	84,255	59.276	0.00%
2010-03-01	0	0.700	0.700	0.710	0.690	0.730	3,730,000	2,641,200	0.7081	61.06	61.06	61.94	60.19	63.68	42,758	61.771	-6.67%
2010-02-26	0	0.750	0.700	0.750	0.670	0.750	5,930,257	4,137,557	0.6977	65.43	61.06	65.43	58.45	65.43	67,980	60.864	7.14%
2010-02-25	0	0.700	0.690	0.700	0.680	0.720	7,700,000	5,322,600	0.6912	61.06	60.19	61.06	59.32	62.81	88,267	60.301	-2.78%
2010-02-24	0	0.720	0.700	0.720	0.680	0.730	4,650,000	3,278,800	0.7051	62.81	61.06	62.81	59.32	63.68	53,304	61.511	7.46%
2010-02-23	0	0.670	0.670	0.690	0.670	0.700	1,760,000	1,199,700	0.6816	58.45	58.45	60.19	58.45	61.06	20,175	59.463	-2.90%
2010-02-22	0	0.690	0.690	0.700	0.690	0.720	1,320,000	920,600	0.6974	60.19	60.19	61.06	60.19	62.81	15,132	60.840	-1.43%
2010-02-19	0	0.700	0.680	0.700	0.690	0.720	912,899	638,539	0.6995	61.06	59.32	61.06	60.19	62.81	10,465	61.018	-2.78%
2010-02-18	0	0.720	0.720	0.740	0.710	0.720	1,050,000	749,200	0.7135	62.81	62.81	64.55	61.94	62.81	12,036	62.244	0.00%
2010-02-17	0	0.720	0.720	0.730	0.710	0.750	2,180,000	1,600,700	0.7343	62.81	62.81	63.68	61.94	65.43	24,990	64.054	-2.70%
2010-02-12	0	0.740	0.720	0.750	0.710	0.750	2,410,000	1,754,000	0.7278	64.55	62.81	65.43	61.94	65.43	27,627	63.490	4.23%
2010-02-11	0	0.710	0.700	0.710	0.700	0.710	1,380,000	977,400	0.7083	61.94	61.06	61.94	61.06	61.94	15,819	61.785	0.00%
2010-02-10	0	0.710	0.710	0.720	0.700	0.740	2,164,957	1,553,221	0.7174	61.94	61.94	62.81	61.06	64.55	24,818	62.586	0.00%
2010-02-09	0	0.710	0.700	0.710	0.690	0.720	1,400,000	987,000	0.7050	61.94	61.06	61.94	60.19	62.81	16,049	61.501	-1.39%
2010-02-08	0	0.720	0.710	0.740	0.720	0.740	993,672	724,990	0.7296	62.81	61.94	64.55	62.81	64.55	11,391	63.647	1.41%
2010-02-05	0	0.710	0.700	0.710	0.680	0.720	7,230,000	5,050,800	0.6986	61.94	61.06	61.94	59.32	62.81	82,880	60.941	-2.74%
2010-02-04	0	0.730	0.730	0.750	0.730	0.750	2,170,000	1,610,300	0.7421	63.68	63.68	65.43	63.68	65.43	24,875	64.735	-1.35%
2010-02-03	0	0.740	0.730	0.740	0.730	0.790	10,530,000	7,930,900	0.7532	64.55	63.68	64.55	63.68	68.92	120,709	65.703	1.37%
2010-02-02	0	0.730	0.720	0.740	0.700	0.760	36,110,000	26,455,700	0.7326	63.68	62.81	64.55	61.06	66.30	413,940	63.912	4.29%
2010-02-01	0	0.700	0.690	0.700	0.680	0.750	13,434,128	9,443,490	0.7029	61.06	60.19	61.06	59.32	65.43	153,999	61.322	-6.67%
2010-01-29	0	0.750	0.740	0.750	0.740	0.750	1,920,000	1,435,200	0.7475	65.43	64.55	65.43	64.55	65.43	22,010	65.208	-1.32%
2010-01-28	0	0.760	0.750	0.770	0.730	0.760	1,430,000	1,072,800	0.7502	66.30	65.43	67.17	63.68	66.30	16,393	65.444	0.00%
2010-01-27	0	0.760	0.750	0.770	0.750	0.810	2,560,000	1,977,400	0.7724	66.30	65.43	67.17	65.43	70.66	29,346	67.382	-3.80%
2010-01-26	0	0.790	0.790	0.800	0.780	0.820	2,540,000	2,045,700	0.8054	68.92	68.92	69.79	68.04	71.53	29,117	70.258	-3.66%
2010-01-25	0	0.820	0.810	0.820	0.750	0.820	4,311,031	3,452,422	0.8008	71.53	70.66	71.53	65.43	71.53	49,419	69.861	6.49%
2010-01-22	0	0.770	0.750	0.760	0.740	0.790	4,632,580	3,498,158	0.7551	67.17	65.43	66.30	64.55	68.92	53,105	65.873	-1.28%
2010-01-21	0	0.780	0.780	0.790	0.760	0.840	3,050,000	2,408,900	0.7898	68.04	68.04	68.92	66.30	73.28	34,963	68.898	-1.27%
2010-01-20	0	0.790	0.790	0.800	0.790	0.820	3,140,000	2,520,600	0.8027	68.92	68.92	69.79	68.92	71.53	35,995	70.027	-2.47%
2010-01-19	0	0.810	0.800	0.810	0.790	0.850	2,551,030	2,073,301	0.8127	70.66	69.79	70.66	68.92	74.15	29,243	70.898	0.00%
2010-01-18	0	0.810	0.800	0.810	0.790	0.840	8,792,579	7,140,137	0.8121	70.66	69.79	70.66	68.92	73.28	100,792	70.840	-5.81%
2010-01-15	0	0.860	0.850	0.860	0.840	0.870	2,980,000	2,541,700	0.8529	75.02	74.15	75.02	73.28	75.89	34,161	74.404	1.18%
2010-01-14	0	0.850	0.850	0.860	0.840	0.880	6,810,000	5,860,200	0.8605	74.15	74.15	75.02	73.28	76.77	78,065	75.068	-2.30%
2010-01-13	0	0.870	0.870	0.880	0.840	0.900	14,170,000	12,333,700	0.8704	75.89	75.89	76.77	73.28	78.51	162,435	75.930	4.82%
2010-01-12	0	0.830	0.820	0.830	0.790	0.840	6,390,000	5,209,700	0.8153	72.40	71.53	72.40	68.92	73.28	73,251	71.122	2.47%
2010-01-11	0	0.810	0.800	0.810	0.790	0.810	3,120,000	2,508,700	0.8041	70.66	69.79	70.66	68.92	70.66	35,766	70.143	2.53%
2010-01-08	0	0.790	0.780	0.790	0.780	0.810	590,000	472,000	0.8000	68.92	68.04	68.92	68.04	70.66	6,763	69.788	-1.25%
2010-01-07	0	0.800	0.790	0.800	0.790	0.800	3,580,000	2,854,000	0.7972	69.79	68.92	69.79	68.92	69.79	41,039	69.544	2.56%
2010-01-06	0	0.780	0.780	0.790	0.770	0.810	2,990,000	2,340,300	0.7827	68.04	68.04	68.92	67.17	70.66	34,275	68.280	-2.50%
2010-01-05	0	0.800	0.790	0.800	0.780	0.810	2,211,463	1,755,797	0.7940	69.79	68.92	69.79	68.04	70.66	25,351	69.260	1.27%
2010-01-04	0	0.790	0.780	0.810	0.780	0.800	2,031,547	1,604,460	0.7898	68.92	68.04	70.66	68.04	69.79	23,288	68.896	1.28%
2009-12-31	0	0.780	0.810	0.820	0.760	0.810	2,360,000	1,843,500	0.7811	68.04	70.66	71.53	66.30	70.66	27,053	68.143	0.00%
2009-12-30	0	0.780	0.780	0.790	0.770	0.790	930,000	721,400	0.7757	68.04	68.04	68.92	67.17	68.92	10,661	67.668	0.00%
2009-12-29	0	0.780	0.780	0.790	0.770	0.790	270,000	211,800	0.7844	68.04	68.04	68.92	67.17	68.92	3,095	68.431	-1.27%
2009-12-28	0	0.790	0.770	0.790	0.770	0.800	2,220,000	1,745,100	0.7861	68.92	67.17	68.92	67.17	69.79	25,449	68.574	0.00%
2009-12-24	0	0.790	0.780	0.790	0.800	0.800	50,000	40,000	0.8000	68.92	68.04	68.92	69.79	69.79	573	69.788	-1.25%
2009-12-23	0	0.800	0.790	0.800	0.770	0.800	1,280,000	1,006,900	0.7866	69.79	68.92	69.79	67.17	69.79	14,673	68.623	1.27%
2009-12-22	0	0.790	0.780	0.800	0.780	0.800	870,577	687,907	0.7902	68.92	68.04	69.79	68.04	69.79	9,980	68.931	0.00%
2009-12-21	0	0.790	0.790	0.800	0.790	0.800	270,000	214,800	0.7956	68.92	68.92	69.79	68.92	69.79	3,095	69.400	-1.25%
2009-12-18	0	0.800	0.790	0.800	0.780	0.800	3,102,580	2,460,635	0.7931	69.79	68.92	69.79	68.04	69.79	35,566	69.185	-1.23%
2009-12-17	0	0.810	0.790	0.810	0.780	0.820	1,822,579	1,448,560	0.7948	70.66	68.92	70.66	68.04	71.53	20,893	69.333	0.00%
2009-12-16	0	0.810	0.790	0.810	0.790	0.830	930,319	746,642	0.8026	70.66	68.92	70.66	68.92	72.40	10,665	70.012	-1.22%
2009-12-15	0	0.820	0.820	0.830	0.780	0.840	7,120,000	5,763,600	0.8095	71.53	71.53	72.40	68.04	73.28	81,619	70.616	3.80%
2009-12-14	0	0.790	0.770	0.790	0.760	0.800	4,660,000	3,607,600	0.7742	68.92	67.17	68.92	66.30	69.79	53,419	67.534	-1.25%
2009-12-11	0	0.800	0.790	0.800	0.790	0.820	1,980,000	1,592,600	0.8043	69.79	68.92	69.79	68.92	71.53	22,697	70.167	-2.44%
2009-12-10	0	0.820	0.810	0.820	0.800	0.820	1,800,000	1,458,400	0.8102	71.53	70.66	71.53	69.79	71.53	20,634	70.680	0.00%
2009-12-09	0	0.820	0.810	0.830	0.810	0.820	1,460,258	1,190,701	0.8154	71.53	70.66	72.40	70.66	71.53	16,739	71.132	0.00%
2009-12-08	0	0.820	0.810	0.820	0.810	0.830	3,200,000	2,613,700	0.8168	71.53	70.66	71.53	70.66	72.40	36,683	71.252	-1.20%
2009-12-07	0	0.830	0.820	0.830	0.820	0.850	4,380,000	3,627,200	0.8281	72.40	71.53	72.40	71.53	74.15	50,209	72.242	-1.19%
2009-12-04	0	0.840	0.830	0.850	0.830	0.850	730,000	613,500	0.8404	73.28	72.40	74.15	72.40	74.15	8,368	73.313	-1.18%
2009-12-03	0	0.850	0.830	0.850	0.830	0.850	1,370,000	1,151,100	0.8402	74.15	72.40	74.15	72.40	74.15	15,705	73.296	1.19%
2009-12-02	0	0.840	0.830	0.850	0.840	0.860	2,390,000	2,022,400	0.8462	73.28	72.40	74.15	73.28	75.02	27,397	73.818	-1.18%
2009-12-01	0	0.850	0.830	0.850	0.820	0.870	2,540,000	2,133,300	0.8399	74.15	72.40	74.15	71.53	75.89	29,117	73.267	-2.30%
2009-11-30	0	0.870	0.850	0.870	0.850	0.870	2,130,000	1,830,600	0.8594	75.89	74.15	75.89	74.15	75.89	24,417	74.973	2.35%
2009-11-27	0	0.850	0.830	0.850	0.820	0.870	3,710,000	3,136,800	0.8455	74.15	72.40	74.15	71.53	75.89	42,529	73.757	-3.41%
2009-11-26	0	0.880	0.870	0.880	0.860	0.890	5,030,000	4,399,900	0.8747	76.77	75.89	76.77	75.02	77.64	57,660	76.307	1.15%
2009-11-25	0	0.870	0.860	0.880	0.860	0.880	860,000	746,600	0.8681	75.89	75.02	76.77	75.02	76.77	9,858	75.732	0.00%
2009-11-24	0	0.870	0.860	0.870	0.850	0.890	4,740,000	4,157,100	0.8770	75.89	75.02	75.89	74.15	77.64	54,336	76.507	-1.14%
2009-11-23	0	0.880	0.870	0.880	0.850	0.880	8,950,000	7,709,500	0.8614	76.77	75.89	76.77	74.15	76.77	102,597	75.144	1.15%
2009-11-20	0	0.870	0.860	0.880	0.860	0.930	22,511,805	20,273,870	0.9006	75.89	75.02	76.77	75.02	81.13	258,060	78.563	2.35%
2009-11-19	0	0.850	0.850	0.860	0.830	0.850	3,140,000	2,657,300	0.8463	74.15	74.15	75.02	72.40	74.15	35,995	73.825	2.41%
2009-11-18	0	0.830	0.820	0.830	0.820	0.850	2,010,000	1,664,200	0.8280	72.40	71.53	72.40	71.53	74.15	23,041	72.227	-1.19%
2009-11-17	0	0.840	0.830	0.840	0.830	0.840	1,800,000	1,497,000	0.8317	73.28	72.40	73.28	72.40	73.28	20,634	72.550	0.00%
2009-11-16	0	0.840	0.830	0.840	0.810	0.850	2,670,000	2,234,200	0.8368	73.28	72.40	73.28	70.66	74.15	30,607	72.996	0.00%
2009-11-13	0	0.840	0.830	0.840	0.830	0.850	1,950,000	1,638,100	0.8401	73.28	72.40	73.28	72.40	74.15	22,353	73.282	0.00%
2009-11-12	0	0.840	0.820	0.840	0.820	0.850	3,229,287	2,673,637	0.8279	73.28	71.53	73.28	71.53	74.15	37,018	72.225	0.00%
2009-11-11	0	0.840	0.830	0.850	0.830	0.850	960,000	807,300	0.8409	73.28	72.40	74.15	72.40	74.15	11,005	73.359	0.00%
2009-11-10	0	0.840	0.840	0.850	0.840	0.860	3,950,000	3,366,600	0.8523	73.28	73.28	74.15	73.28	75.02	45,280	74.351	-1.18%
2009-11-09	0	0.850	0.840	0.860	0.800	0.850	5,790,000	4,824,400	0.8332	74.15	73.28	75.02	69.79	74.15	66,373	72.687	4.94%
2009-11-06	0	0.810	0.800	0.810	0.800	0.820	1,602,062	1,285,172	0.8022	70.66	69.79	70.66	69.79	71.53	18,365	69.980	-1.22%
2009-11-05	0	0.820	0.810	0.820	0.800	0.820	920,000	741,300	0.8058	71.53	70.66	71.53	69.79	71.53	10,546	70.290	2.50%
2009-11-04	0	0.800	0.800	0.810	0.790	0.840	6,180,000	5,034,800	0.8147	69.79	69.79	70.66	68.92	73.28	70,843	71.070	-2.44%
2009-11-03	0	0.820	0.810	0.820	0.810	0.820	1,840,000	1,500,200	0.8153	71.53	70.66	71.53	70.66	71.53	21,092	71.125	-1.20%
2009-11-02	0	0.830	0.820	0.830	0.820	0.840	2,330,000	1,917,300	0.8229	72.40	71.53	72.40	71.53	73.28	26,709	71.783	-3.49%
2009-10-30	0	0.860	0.820	0.850	0.830	0.870	4,880,000	4,132,000	0.8467	75.02	71.53	74.15	72.40	75.89	55,941	73.864	4.88%
2009-10-29	0	0.820	0.820	0.830	0.820	0.850	2,720,515	2,251,912	0.8278	71.53	71.53	72.40	71.53	74.15	31,186	72.209	-3.53%
2009-10-28	0	0.850	0.830	0.850	0.840	0.860	3,230,000	2,741,200	0.8487	74.15	72.40	74.15	73.28	75.02	37,026	74.034	-1.16%
2009-10-27	0	0.860	0.850	0.860	0.840	0.870	2,240,000	1,913,200	0.8541	75.02	74.15	75.02	73.28	75.89	25,678	74.508	-1.15%
2009-10-23	0	0.870	0.860	0.870	0.850	0.870	2,120,000	1,824,000	0.8604	75.89	75.02	75.89	74.15	75.89	24,302	75.055	2.35%
2009-10-22	0	0.850	0.840	0.850	0.840	0.870	2,090,000	1,804,300	0.8633	74.15	73.28	74.15	73.28	75.89	23,958	75.310	-3.41%
2009-10-21	0	0.880	0.870	0.880	0.860	0.880	3,680,000	3,207,600	0.8716	76.77	75.89	76.77	75.02	76.77	42,185	76.037	1.15%
2009-10-20	0	0.870	0.870	0.880	0.830	0.880	7,430,773	6,316,426	0.8500	75.89	75.89	76.77	72.40	76.77	85,181	74.153	3.57%
2009-10-19	0	0.840	0.830	0.850	0.820	0.850	3,870,000	3,228,300	0.8342	73.28	72.40	74.15	71.53	74.15	44,363	72.770	1.20%
2009-10-16	0	0.830	0.820	0.830	0.810	0.830	2,610,000	2,130,300	0.8162	72.40	71.53	72.40	70.66	72.40	29,919	71.202	1.22%
2009-10-15	0	0.820	0.820	0.830	0.810	0.850	4,290,000	3,504,300	0.8169	71.53	71.53	72.40	70.66	74.15	49,178	71.258	-1.20%
2009-10-14	0	0.830	0.820	0.830	0.810	0.840	5,290,000	4,359,200	0.8240	72.40	71.53	72.40	70.66	73.28	60,641	71.886	1.22%
2009-10-13	0	0.820	0.810	0.820	0.810	0.830	1,950,000	1,589,400	0.8151	71.53	70.66	71.53	70.66	72.40	22,353	71.103	0.00%
2009-10-12	0	0.820	0.810	0.820	0.810	0.840	3,580,000	2,931,600	0.8189	71.53	70.66	71.53	70.66	73.28	41,039	71.435	-2.38%
2009-10-09	0	0.840	0.830	0.840	0.830	0.860	2,393,384	2,015,407	0.8421	73.28	72.40	73.28	72.40	75.02	27,436	73.458	-1.18%
2009-10-08	0	0.850	0.840	0.850	0.830	0.880	4,840,299	4,124,739	0.8522	74.15	73.28	74.15	72.40	76.77	55,486	74.339	0.00%
2009-10-07	0	0.850	0.830	0.850	0.830	0.860	3,520,000	2,962,100	0.8415	74.15	72.40	74.15	72.40	75.02	40,351	73.409	-1.16%
2009-10-06	0	0.860	0.850	0.860	0.840	0.860	1,920,000	1,623,800	0.8457	75.02	74.15	75.02	73.28	75.02	22,010	73.777	1.18%
2009-10-05	0	0.850	0.850	0.860	0.840	0.870	4,510,000	3,852,700	0.8543	74.15	74.15	75.02	73.28	75.89	51,699	74.521	-1.16%
2009-10-02	0	0.860	0.850	0.860	0.840	0.860	4,940,000	4,154,400	0.8410	75.02	74.15	75.02	73.28	75.02	56,629	73.362	0.00%
2009-09-30	0	0.860	0.860	0.870	0.860	0.880	5,937,739	5,161,301	0.8692	75.02	75.02	75.89	75.02	76.77	68,066	75.828	0.00%
2009-09-29	0	0.860	0.860	0.870	0.840	0.860	4,643,611	3,978,276	0.8567	75.02	75.02	75.89	73.28	75.02	53,231	74.736	1.18%
2009-09-28	0	0.850	0.850	0.860	0.850	0.860	5,270,257	4,495,008	0.8529	74.15	74.15	75.02	74.15	75.02	60,415	74.403	0.00%
2009-09-25	0	0.850	0.830	0.850	0.820	0.850	2,751,031	2,286,773	0.8312	74.15	72.40	74.15	71.53	74.15	31,536	72.513	2.41%
2009-09-24	0	0.830	0.830	0.840	0.800	0.850	5,370,000	4,427,500	0.8245	72.40	72.40	73.28	69.79	74.15	61,558	71.924	-4.60%
2009-09-23	0	0.870	0.850	0.870	0.840	0.880	3,900,000	3,335,400	0.8552	75.89	74.15	75.89	73.28	76.77	44,707	74.606	-1.14%
2009-09-22	0	0.880	0.870	0.880	0.870	0.900	1,760,515	1,556,327	0.8840	76.77	75.89	76.77	75.89	78.51	20,181	77.117	-2.22%
2009-09-21	0	0.900	0.890	0.900	0.870	0.920	5,700,000	5,044,500	0.8850	78.51	77.64	78.51	75.89	80.26	65,341	77.203	-1.10%
2009-09-18	0	0.910	0.910	0.920	0.850	0.930	11,370,000	10,104,800	0.8887	79.38	79.38	80.26	74.15	81.13	130,338	77.528	7.06%
2009-09-17	0	0.850	0.850	0.860	0.830	0.870	10,940,000	9,336,800	0.8535	74.15	74.15	75.02	72.40	75.89	125,409	74.451	0.00%
2009-09-16	0	0.850	0.850	0.860	0.850	0.910	20,170,000	17,414,100	0.8634	74.15	74.15	75.02	74.15	79.38	231,215	75.316	-5.56%
2009-09-15	0	0.900	0.900	0.910	0.900	0.960	5,687,000	5,190,260	0.9127	78.51	78.51	79.38	78.51	83.75	65,192	79.615	-7.22%
2009-09-14	0	0.970	0.960	0.970	0.940	1.000	11,000,000	10,572,600	0.9611	84.62	83.75	84.62	82.00	87.23	126,096	83.845	-3.00%
2009-09-11	0	1.000	0.990	1.000	0.990	1.020	5,840,000	5,851,000	1.0019	87.23	86.36	87.23	86.36	88.98	66,946	87.399	-1.96%
2009-09-10	0	1.020	1.010	1.020	1.000	1.020	6,120,000	6,168,500	1.0079	88.98	88.11	88.98	87.23	88.98	70,155	87.926	2.00%
2009-09-09	0	1.000	1.000	1.010	1.000	1.030	6,811,289	6,864,050	1.0077	87.23	87.23	88.11	87.23	89.85	78,080	87.911	0.00%
2009-09-08	0	1.000	0.990	1.000	0.970	1.010	14,480,000	14,352,000	0.9912	87.23	86.36	87.23	84.62	88.11	165,989	86.464	3.09%
2009-09-07	0	0.970	0.960	0.970	0.940	0.980	9,450,516	9,105,680	0.9635	84.62	83.75	84.62	82.00	85.49	108,334	84.052	2.11%
2009-09-04	0	0.950	0.950	0.960	0.940	1.000	27,922,579	27,203,247	0.9742	82.87	82.87	83.75	82.00	87.23	320,085	84.988	0.00%
2009-09-03	0	0.950	0.950	0.960	0.900	0.970	8,470,000	7,896,300	0.9323	82.87	82.87	83.75	78.51	84.62	97,094	81.326	5.56%
2009-09-02	0	0.900	0.900	0.910	0.870	0.910	4,050,000	3,613,500	0.8922	78.51	78.51	79.38	75.89	79.38	46,426	77.833	1.12%
2009-09-01	0	0.890	0.880	0.890	0.880	0.900	4,490,000	3,989,600	0.8886	77.64	76.77	77.64	76.77	78.51	51,470	77.513	1.14%
2009-08-31	0	0.880	0.870	0.880	0.880	0.910	3,780,000	3,360,500	0.8890	76.77	75.89	76.77	76.77	79.38	43,331	77.554	-3.30%
2009-08-28	0	0.910	0.900	0.910	0.880	0.930	7,950,000	7,210,600	0.9070	79.38	78.51	79.38	76.77	81.13	91,133	79.122	1.11%
2009-08-27	0	0.900	0.890	0.900	0.840	0.920	18,290,000	15,942,200	0.8716	78.51	77.64	78.51	73.28	80.26	209,664	76.037	-4.26%
2009-08-26	0	0.940	0.940	0.950	0.930	1.050	29,803,278	28,911,461	0.9701	82.00	82.00	82.87	81.13	91.60	341,644	84.625	2.17%
2009-08-25	1	-	-	-	-	-	0	0	-	80.26	-	-	-	-	0	-	0.00%
2009-08-24	1	-	-	-	-	-	0	0	-	80.26	-	-	-	-	0	-	0.00%
2009-08-21	1	-	-	-	-	-	0	0	-	80.26	-	-	-	-	0	-	0.00%
2009-08-20	0	0.920	0.910	0.920	0.890	0.930	8,340,000	7,637,100	0.9157	80.26	79.38	80.26	77.64	81.13	95,604	79.883	3.37%
2009-08-19	0	0.890	0.880	0.890	0.870	0.900	3,970,515	3,512,338	0.8846	77.64	76.77	77.64	75.89	78.51	45,515	77.168	0.00%
2009-08-18	0	0.890	0.880	0.890	0.830	0.900	17,470,000	15,275,500	0.8744	77.64	76.77	77.64	72.40	78.51	200,264	76.277	0.00%
2009-08-17	0	0.890	0.880	0.890	0.870	0.910	14,931,805	13,375,152	0.8957	77.64	76.77	77.64	75.89	79.38	171,168	78.141	-2.20%
2009-08-14	0	0.910	0.900	0.910	0.880	0.910	10,590,000	9,398,500	0.8875	79.38	78.51	79.38	76.77	79.38	121,396	77.420	1.11%
2009-08-13	0	0.900	0.890	0.900	0.870	0.910	10,591,031	9,364,876	0.8842	78.51	77.64	78.51	75.89	79.38	121,408	77.135	0.00%
2009-08-12	0	0.900	0.900	0.910	0.880	0.940	15,865,932	14,435,217	0.9098	78.51	78.51	79.38	76.77	82.00	181,876	79.368	-1.10%
2009-08-11	0	0.910	0.900	0.910	0.890	0.920	8,776,944	7,935,175	0.9041	79.38	78.51	79.38	77.64	80.26	100,613	78.868	2.25%
2009-08-10	0	0.890	0.880	0.890	0.870	0.890	3,780,000	3,309,200	0.8754	77.64	76.77	77.64	75.89	77.64	43,331	76.370	2.30%
2009-08-07	0	0.870	0.860	0.870	0.840	0.880	5,140,000	4,381,500	0.8524	75.89	75.02	75.89	73.28	76.77	58,921	74.362	0.00%
2009-08-06	0	0.870	0.860	0.870	0.860	0.880	4,070,515	3,544,922	0.8709	75.89	75.02	75.89	75.02	76.77	46,662	75.971	1.16%
2009-08-05	0	0.860	0.860	0.870	0.850	0.900	8,349,667	7,296,520	0.8739	75.02	75.02	75.89	74.15	78.51	95,715	76.232	-4.44%
2009-08-04	0	0.900	0.890	0.900	0.880	0.920	5,100,000	4,559,600	0.8940	78.51	77.64	78.51	76.77	80.26	58,463	77.991	0.00%
2009-08-03	0	0.900	0.900	0.910	0.840	0.930	15,791,607	14,079,798	0.8916	78.51	78.51	79.38	73.28	81.13	181,024	77.779	-3.23%
2009-07-31	0	0.930	0.930	0.940	0.870	0.940	25,066,696	22,592,756	0.9013	81.13	81.13	82.00	75.89	82.00	287,347	78.625	6.90%
2009-07-30	0	0.870	0.870	0.880	0.850	0.890	8,599,546	7,497,323	0.8718	75.89	75.89	76.77	74.15	77.64	98,579	76.054	1.16%
2009-07-29	0	0.860	0.850	0.860	0.830	0.900	29,171,731	25,192,392	0.8636	75.02	74.15	75.02	72.40	78.51	334,404	75.335	3.61%
2009-07-28	0	0.830	0.820	0.830	0.820	0.870	19,081,547	16,083,638	0.8429	72.40	71.53	72.40	71.53	75.89	218,738	73.529	-5.68%
2009-07-27	0	0.880	0.860	0.870	0.860	0.970	39,954,188	36,215,972	0.9064	76.77	75.02	75.89	75.02	84.62	458,007	79.073	-4.35%
2009-07-24	0	0.920	0.910	0.920	0.850	0.940	68,289,408	61,434,802	0.8996	80.26	79.38	80.26	74.15	82.00	782,822	78.479	8.24%
2009-07-23	0	0.850	0.850	0.860	0.740	0.850	61,154,641	49,120,919	0.8032	74.15	74.15	75.02	64.55	74.15	701,034	70.069	16.44%
2009-07-22	0	0.730	0.730	0.740	0.700	0.750	175,024,384	112,330,553	0.6418	63.68	63.68	64.55	61.06	65.43	2,006,358	55.987	8.96%
2009-07-21	1	-	-	-	-	-	0	0	-	58.45	-	-	-	-	0	-	0.00%
2009-07-20	1	0.670	0.670	0.680	0.670	0.770	19,630,515	13,928,055	0.7095	58.45	58.45	59.32	58.45	67.17	225,031	61.894	-9.46%
2009-07-17	0	0.740	0.740	0.750	0.690	0.770	31,476,448	23,185,100	0.7366	64.55	64.55	65.43	60.19	67.17	360,824	64.256	5.71%
2009-07-16	0	0.700	0.690	0.700	0.670	0.700	7,490,000	5,155,200	0.6883	61.06	60.19	61.06	58.45	61.06	85,860	60.042	4.48%
2009-07-15	0	0.670	0.660	0.670	0.660	0.690	6,197,481	4,147,188	0.6692	58.45	57.58	58.45	57.58	60.19	71,044	58.375	-1.47%
2009-07-14	0	0.680	0.670	0.680	0.670	0.710	9,674,126	6,652,482	0.6877	59.32	58.45	59.32	58.45	61.94	110,897	59.988	3.03%
2009-07-13	0	0.660	0.660	0.670	0.650	0.690	12,663,156	8,429,962	0.6657	57.58	57.58	58.45	56.70	60.19	145,162	58.073	1.54%
2009-07-10	0	0.650	0.650	0.660	0.610	0.660	11,701,215	7,332,989	0.6267	56.70	56.70	57.58	53.21	57.58	134,135	54.669	8.33%
2009-07-09	0	0.600	0.600	0.610	0.590	0.620	5,280,000	3,192,600	0.6047	52.34	52.34	53.21	51.47	54.09	60,526	52.747	-1.64%
2009-07-08	0	0.610	0.600	0.610	0.580	0.610	4,620,000	2,762,500	0.5979	53.21	52.34	53.21	50.60	53.21	52,960	52.162	0.00%
2009-07-07	0	0.610	0.600	0.610	0.600	0.650	6,630,773	4,059,472	0.6122	53.21	52.34	53.21	52.34	56.70	76,011	53.407	-3.17%
2009-07-06	0	0.630	0.610	0.630	0.580	0.640	11,900,000	7,288,500	0.6125	54.96	53.21	54.96	50.60	55.83	136,413	53.430	8.62%
2009-07-03	0	0.580	0.570	0.580	0.560	0.600	3,906,099	2,250,493	0.5761	50.60	49.72	50.60	48.85	52.34	44,777	50.260	1.75%
2009-07-02	0	0.570	0.570	0.580	0.560	0.580	6,080,000	3,459,100	0.5689	49.72	49.72	50.60	48.85	50.60	69,697	49.631	0.00%
2009-06-30	0	0.570	0.570	0.580	0.550	0.600	8,903,095	5,114,718	0.5745	49.72	49.72	50.60	47.98	52.34	102,059	50.115	0.00%
2009-06-29	0	0.570	0.560	0.570	0.560	0.600	7,209,181	4,161,399	0.5772	49.72	48.85	49.72	48.85	52.34	82,641	50.355	-5.00%
2009-06-26	0	0.600	0.590	0.600	0.590	0.620	9,762,579	5,836,618	0.5979	52.34	51.47	52.34	51.47	54.09	111,911	52.154	3.45%
2009-06-25	0	0.580	0.580	0.590	0.580	0.660	9,370,000	5,792,300	0.6182	50.60	50.60	51.47	50.60	57.58	107,411	53.926	-4.92%
2009-06-24	0	0.610	0.600	0.610	0.590	0.650	9,920,095	6,038,966	0.6088	53.21	52.34	53.21	51.47	56.70	113,717	53.105	-3.17%
2009-06-23	0	0.630	0.630	0.640	0.590	0.680	15,950,000	9,955,800	0.6242	54.96	54.96	55.83	51.47	59.32	182,840	54.451	-4.55%
2009-06-22	0	0.660	0.660	0.670	0.610	0.740	30,341,213	20,848,662	0.6871	57.58	57.58	58.45	53.21	64.55	347,811	59.943	6.45%
2009-06-19	0	0.620	0.620	0.630	0.520	0.650	22,750,001	13,674,401	0.6011	54.09	54.09	54.96	45.36	56.70	260,790	52.434	14.81%
2009-06-18	0	0.540	0.530	0.540	0.520	0.560	6,620,000	3,517,500	0.5313	47.11	46.23	47.11	45.36	48.85	75,887	46.352	0.00%
2009-06-17	0	0.540	0.530	0.550	0.520	0.590	8,090,877	4,412,763	0.5454	47.11	46.23	47.98	45.36	51.47	92,748	47.578	-5.26%
2009-06-16	0	0.570	0.580	0.600	0.550	0.650	24,940,000	14,832,300	0.5947	49.72	50.60	52.34	47.98	56.70	285,895	51.880	-1.72%
2009-06-15	0	0.580	0.580	0.590	0.580	0.700	13,912,671	8,941,201	0.6427	50.60	50.60	51.47	50.60	61.06	159,485	56.063	-15.94%
2009-06-12	0	0.690	0.680	0.700	0.660	0.800	22,091,390	16,078,066	0.7278	60.19	59.32	61.06	57.58	69.79	253,240	63.489	-4.17%
2009-06-11	1	-	-	-	-	-	0	0	-	62.81	-	-	-	-	0	-	0.00%
2009-06-10	1	-	-	-	-	-	0	0	-	62.81	-	-	-	-	0	-	0.00%
2009-06-09	0	0.720	0.720	0.730	0.700	0.780	11,066,055	8,137,288	0.7353	62.81	62.81	63.68	61.06	68.04	126,854	64.147	-4.00%
2009-06-08	0	0.750	0.750	0.760	0.700	0.790	9,755,963	7,410,493	0.7596	65.43	65.43	66.30	61.06	68.92	111,836	66.262	-1.32%
2009-06-05	0	0.760	0.760	0.770	0.720	0.800	30,617,739	22,981,404	0.7506	66.30	66.30	67.17	62.81	69.79	350,980	65.478	8.57%
2009-06-04	0	0.700	0.700	0.710	0.660	0.730	15,669,543	10,833,842	0.6914	61.06	61.06	61.94	57.58	63.68	179,625	60.314	-1.41%
2009-06-03	0	0.710	0.700	0.710	0.600	0.730	26,562,203	18,612,767	0.7007	61.94	61.06	61.94	52.34	63.68	304,491	61.128	16.39%
2009-06-02	0	0.610	0.600	0.610	0.540	0.640	23,903,656	14,408,973	0.6028	53.21	52.34	53.21	47.11	55.83	274,015	52.585	15.09%
2009-06-01	0	0.530	0.530	0.540	0.500	0.550	8,767,739	4,519,115	0.5154	46.23	46.23	47.11	43.62	47.98	100,507	44.963	6.00%
2009-05-29	0	0.500	0.495	0.510	0.465	0.520	7,434,889	3,647,511	0.4906	43.62	43.18	44.49	40.56	45.36	85,228	42.797	7.53%
2009-05-27	0	0.465	0.460	0.470	0.440	0.480	9,296,994	4,260,966	0.4583	40.56	40.13	41.00	38.38	41.87	106,574	39.981	1.09%
2009-05-26	0	0.460	0.460	0.470	0.440	0.495	16,469,005	7,743,893	0.4702	40.13	40.13	41.00	38.38	43.18	188,789	41.019	-5.15%
2009-05-25	0	0.485	0.485	0.490	0.460	0.630	46,975,948	24,332,125	0.5180	42.31	42.31	42.75	40.13	54.96	538,500	45.185	-21.77%
2009-05-22	0	0.620	0.610	0.630	0.460	0.630	24,770,000	12,921,250	0.5216	54.09	53.21	54.96	40.13	54.96	283,946	45.506	36.26%
2009-05-21	0	0.455	0.440	0.455	0.405	0.470	15,230,000	6,676,700	0.4384	39.69	38.38	39.69	35.33	41.00	174,586	38.243	13.75%
2009-05-20	0	0.400	0.390	0.410	0.355	0.400	6,770,000	2,534,950	0.3744	34.89	34.02	35.77	30.97	34.89	77,607	32.664	2.56%
2009-05-19	0	0.390	0.380	0.390	0.390	0.420	6,890,000	2,796,650	0.4059	34.02	33.15	34.02	34.02	36.64	78,982	35.409	-4.88%
2009-05-18	0	0.410	0.405	0.410	0.410	0.420	3,120,000	1,299,900	0.4166	35.77	35.33	35.77	35.77	36.64	35,766	36.345	-3.53%
2009-05-15	0	0.425	0.420	0.425	0.400	0.425	4,870,000	2,022,700	0.4153	37.07	36.64	37.07	34.89	37.07	55,826	36.232	3.66%
2009-05-14	0	0.410	0.410	0.420	0.405	0.425	5,890,000	2,435,250	0.4135	35.77	35.77	36.64	35.33	37.07	67,519	36.068	-4.65%
2009-05-13	0	0.430	0.425	0.430	0.420	0.440	2,010,000	867,200	0.4314	37.51	37.07	37.51	36.64	38.38	23,041	37.637	3.61%
2009-05-12	0	0.415	0.405	0.420	0.405	0.440	5,710,000	2,386,700	0.4180	36.20	35.33	36.64	35.33	38.38	65,455	36.463	-4.60%
2009-05-11	0	0.435	0.420	0.440	0.405	0.460	2,950,000	1,261,100	0.4275	37.95	36.64	38.38	35.33	40.13	33,817	37.292	1.16%
2009-05-08	0	0.430	0.425	0.435	0.400	0.435	6,370,000	2,681,150	0.4209	37.51	37.07	37.95	34.89	37.95	73,021	36.717	2.38%
2009-05-07	0	0.420	0.410	0.420	0.390	0.420	6,670,000	2,725,200	0.4086	36.64	35.77	36.64	34.02	36.64	76,460	35.642	5.00%
2009-05-06	0	0.400	0.390	0.400	0.360	0.410	9,590,000	3,715,200	0.3874	34.89	34.02	34.89	31.40	35.77	109,933	33.795	14.29%
2009-05-05	0	0.350	0.350	0.355	0.340	0.365	7,450,000	2,630,250	0.3531	30.53	30.53	30.97	29.66	31.84	85,402	30.799	6.06%
2009-05-04	0	0.330	0.320	0.330	0.310	0.340	8,950,000	2,868,050	0.3205	28.79	27.92	28.79	27.04	29.66	102,597	27.955	10.00%
2009-04-30	0	0.300	0.300	0.310	0.295	0.330	8,670,000	2,680,050	0.3091	26.17	26.17	27.04	25.73	28.79	99,387	26.966	3.45%
2009-04-29	0	0.290	0.280	0.290	0.280	0.295	3,360,000	952,200	0.2834	25.30	24.43	25.30	24.43	25.73	38,517	24.722	-1.69%
2009-04-28	0	0.295	0.290	0.295	0.280	0.315	2,180,000	643,450	0.2952	25.73	25.30	25.73	24.43	27.48	24,990	25.748	5.36%
2009-04-27	0	0.280	0.275	0.285	0.270	0.285	5,320,000	1,479,650	0.2781	24.43	23.99	24.86	23.55	24.86	60,985	24.263	-8.20%
2009-04-24	0	0.305	0.290	0.305	0.295	0.325	5,760,000	1,755,550	0.3048	26.61	25.30	26.61	25.73	28.35	66,029	26.588	5.17%
2009-04-23	0	0.290	0.285	0.300	0.265	0.290	2,150,000	616,300	0.2867	25.30	24.86	26.17	23.12	25.30	24,646	25.006	7.41%
2009-04-22	0	0.270	0.265	0.270	0.270	0.300	1,500,000	417,100	0.2781	23.55	23.12	23.55	23.55	26.17	17,195	24.257	-8.47%
2009-04-21	0	0.295	0.290	0.295	0.250	0.300	5,020,000	1,385,100	0.2759	25.73	25.30	25.73	21.81	26.17	57,546	24.070	-1.67%
2009-04-20	0	0.300	0.285	0.290	0.230	0.305	12,550,000	3,296,800	0.2627	26.17	24.86	25.30	20.06	26.61	143,864	22.916	39.53%
2009-04-17	0	0.215	0.215	0.221	0.201	0.216	3,040,000	642,760	0.2114	18.76	18.76	19.28	17.53	18.84	34,848	18.444	3.37%
2009-04-16	0	0.208	0.206	0.208	0.201	0.230	5,145,000	1,076,810	0.2093	18.14	17.97	18.14	17.53	20.06	58,979	18.258	-7.56%
2009-04-15	0	0.225	0.225	0.229	0.206	0.225	4,330,000	952,270	0.2199	19.63	19.63	19.98	17.97	19.63	49,636	19.185	10.84%
2009-04-14	0	0.203	0.201	0.203	0.172	0.210	8,060,000	1,560,480	0.1936	17.71	17.53	17.71	15.00	18.32	92,394	16.889	17.34%
2009-04-09	0	0.173	0.173	0.174	0.166	0.175	5,500,000	942,560	0.1714	15.09	15.09	15.18	14.48	15.27	63,048	14.950	4.22%
2009-04-08	0	0.166	0.163	0.170	0.166	0.168	2,020,000	338,170	0.1674	14.48	14.22	14.83	14.48	14.66	23,156	14.604	-2.92%
2009-04-07	0	0.171	0.171	0.174	0.170	0.177	4,260,000	733,640	0.1722	14.92	14.92	15.18	14.83	15.44	48,834	15.023	-6.56%
2009-04-06	0	0.183	0.177	0.183	0.165	0.188	9,680,000	1,726,870	0.1784	15.96	15.44	15.96	14.39	16.40	110,965	15.562	3.39%
2009-04-03	0	0.177	0.174	0.182	0.170	0.182	3,720,000	653,810	0.1758	15.44	15.18	15.88	14.83	15.88	42,643	15.332	2.91%
2009-04-02	0	0.172	0.172	0.173	0.156	0.183	7,180,000	1,196,500	0.1666	15.00	15.00	15.09	13.61	15.96	82,307	14.537	-6.01%
2009-04-01	0	0.183	0.181	0.183	0.180	0.185	2,750,000	505,050	0.1837	15.96	15.79	15.96	15.70	16.14	31,524	16.021	-2.66%
2009-03-31	0	0.188	0.181	0.188	0.184	0.193	4,000,000	756,160	0.1890	16.40	15.79	16.40	16.05	16.84	45,853	16.491	-1.05%
2009-03-30	0	0.190	0.181	0.190	0.190	0.190	200,000	38,000	0.1900	16.57	15.79	16.57	16.57	16.57	2,293	16.575	0.53%
2009-03-27	0	0.189	0.185	0.189	0.188	0.190	2,180,000	411,470	0.1887	16.49	16.14	16.49	16.40	16.57	24,990	16.465	-3.08%
2009-03-26	0	0.195	0.191	0.196	0.191	0.196	2,900,000	565,100	0.1949	17.01	16.66	17.10	16.66	17.10	33,244	16.999	2.09%
2009-03-25	0	0.191	0.187	0.195	0.180	0.198	1,450,000	279,230	0.1926	16.66	16.31	17.01	15.70	17.27	16,622	16.799	-2.05%
2009-03-24	0	0.195	0.191	0.195	0.188	0.199	680,000	132,440	0.1948	17.01	16.66	17.01	16.40	17.36	7,795	16.990	-2.01%
2009-03-23	0	0.199	0.190	0.199	0.189	0.199	450,000	87,250	0.1939	17.36	16.57	17.36	16.49	17.36	5,158	16.914	6.88%
2009-03-20	0	0.191	0.191	0.201	0.191	0.205	450,000	89,200	0.1982	16.24	16.24	17.09	16.24	17.43	5,292	16.857	-9.05%
2009-03-19	0	0.210	0.194	0.207	0.180	0.211	2,060,000	405,830	0.1970	17.86	16.50	17.60	15.31	17.94	24,224	16.753	14.75%
2009-03-18	0	0.183	0.183	0.184	0.177	0.215	2,210,000	415,660	0.1881	15.56	15.56	15.65	15.05	18.28	25,988	15.995	-14.88%
2009-03-17	0	0.215	0.188	0.215	-	-	0	0	-	18.28	15.99	18.28	-	-	0	-	0.00%
2009-03-16	0	0.215	0.197	0.215	-	-	10,000	2,200	0.2200	18.28	16.75	18.28	-	-	118	18.709	-1.38%
2009-03-13	0	0.218	0.182	0.218	0.218	0.218	80,000	17,440	0.2180	18.54	15.48	18.54	18.54	18.54	941	18.539	-0.91%
2009-03-12	0	0.220	0.208	0.220	0.220	0.220	130,000	28,600	0.2200	18.71	17.69	18.71	18.71	18.71	1,529	18.709	0.00%
2009-03-11	0	0.220	0.203	0.220	0.220	0.220	140,000	30,800	0.2200	18.71	17.26	18.71	18.71	18.71	1,646	18.709	2.80%
2009-03-10	0	0.214	0.182	0.214	-	-	0	0	-	18.20	15.48	18.20	-	-	0	-	0.00%
2009-03-09	0	0.214	0.186	0.214	0.214	0.214	500,000	107,000	0.2140	18.20	15.82	18.20	18.20	18.20	5,880	18.199	9.18%
2009-03-06	0	0.196	0.196	0.235	0.196	0.196	40,000	7,840	0.1960	16.67	16.67	19.98	16.67	16.67	470	16.668	-8.41%
2009-03-05	0	0.214	0.195	0.214	0.215	0.215	300,000	64,500	0.2150	18.20	16.58	18.20	18.28	18.28	3,528	18.284	4.39%
2009-03-04	0	0.205	0.196	0.215	-	-	0	0	-	17.43	16.67	18.28	-	-	0	-	0.00%
2009-03-03	0	0.205	0.200	0.210	0.205	0.205	60,000	12,300	0.2050	17.43	17.01	17.86	17.43	17.43	706	17.433	-3.30%
2009-03-02	0	0.212	0.201	0.212	-	-	0	0	-	18.03	17.09	18.03	-	-	0	-	0.00%
2009-02-27	0	0.212	0.211	0.220	0.212	0.220	150,000	32,000	0.2133	18.03	17.94	18.71	18.03	18.71	1,764	18.142	-3.20%
2009-02-26	0	0.219	0.204	0.220	0.219	0.220	490,000	107,750	0.2199	18.62	17.35	18.71	18.62	18.71	5,762	18.700	-0.45%
2009-02-25	0	0.220	0.219	0.229	0.220	0.230	210,000	46,300	0.2205	18.71	18.62	19.47	18.71	19.56	2,469	18.749	0.00%
2009-02-24	0	0.220	0.214	0.223	0.214	0.214	100,000	21,400	0.2140	18.71	18.20	18.96	18.20	18.20	1,176	18.199	-1.79%
2009-02-23	0	0.224	0.209	0.227	-	-	0	0	-	19.05	17.77	19.30	-	-	0	-	0.00%
2009-02-20	0	0.224	0.216	0.230	0.220	0.224	290,000	64,800	0.2234	19.05	18.37	19.56	18.71	19.05	3,410	19.002	1.82%
2009-02-19	0	0.220	0.211	0.220	-	-	0	0	-	18.71	17.94	18.71	-	-	0	-	-1.35%
2009-02-18	0	0.223	0.211	0.225	-	-	0	0	-	18.96	17.94	19.13	-	-	0	-	0.00%
2009-02-17	0	0.223	0.219	0.229	0.219	0.219	30,000	6,570	0.2190	18.96	18.62	19.47	18.62	18.62	353	18.624	-1.76%
2009-02-16	0	0.227	0.224	0.234	0.223	0.225	200,000	44,800	0.2240	19.30	19.05	19.90	18.96	19.13	2,352	19.049	-5.42%
2009-02-13	0	0.240	0.217	0.240	-	-	0	0	-	20.41	18.45	20.41	-	-	0	-	0.00%
2009-02-12	0	0.240	0.225	0.250	-	-	0	0	-	20.41	19.13	21.26	-	-	0	-	0.00%
2009-02-11	0	0.240	0.213	0.240	0.240	0.240	200,000	48,000	0.2400	20.41	18.11	20.41	20.41	20.41	2,352	20.410	2.13%
2009-02-10	0	0.235	0.226	0.235	0.235	0.235	650,000	152,750	0.2350	19.98	19.22	19.98	19.98	19.98	7,643	19.985	-0.42%
2009-02-09	0	0.236	0.235	0.260	0.235	0.250	300,000	71,180	0.2373	20.07	19.98	22.11	19.98	21.26	3,528	20.177	-5.60%
2009-02-06	0	0.250	0.235	0.250	0.250	0.250	70,000	17,500	0.2500	21.26	19.98	21.26	21.26	21.26	823	21.260	2.04%
2009-02-05	0	0.245	0.234	0.260	-	-	5,000	1,300	0.2600	20.84	19.90	22.11	-	-	59	22.111	0.00%
2009-02-04	0	0.245	0.234	-	-	-	0	0	-	20.84	19.90	-	-	-	0	-	0.00%
2009-02-03	0	0.245	0.224	0.245	0.225	0.245	1,010,000	235,520	0.2332	20.84	19.05	20.84	19.13	20.84	11,877	19.831	2.94%
2009-02-02	0	0.238	0.233	0.240	0.238	0.238	50,000	11,900	0.2380	20.24	19.81	20.41	20.24	20.24	588	20.240	-3.64%
2009-01-30	0	0.247	0.238	0.245	0.236	0.250	460,000	110,780	0.2408	21.01	20.24	20.84	20.07	21.26	5,409	20.480	-6.79%
2009-01-29	0	0.265	0.255	0.265	-	-	0	0	-	22.54	21.69	22.54	-	-	0	-	-5.36%
2009-01-23	0	0.280	0.260	0.280	-	-	0	0	-	23.81	22.11	23.81	-	-	0	-	0.00%
2009-01-22	0	0.280	0.260	0.280	-	-	0	0	-	23.81	22.11	23.81	-	-	0	-	0.00%
2009-01-21	0	0.280	0.260	0.280	0.260	0.280	570,000	158,400	0.2779	23.81	22.11	23.81	22.11	23.81	6,703	23.632	3.70%
2009-01-20	0	0.270	0.250	0.280	-	-	0	0	-	22.96	21.26	23.81	-	-	0	-	0.00%
2009-01-19	0	0.270	0.260	0.280	0.270	0.280	190,000	51,750	0.2724	22.96	22.11	23.81	22.96	23.81	2,234	23.162	-3.57%
2009-01-16	0	0.280	0.265	0.280	0.270	0.280	330,000	91,750	0.2780	23.81	22.54	23.81	22.96	23.81	3,880	23.644	5.66%
2009-01-15	0	0.265	0.240	0.265	0.240	0.265	130,000	31,450	0.2419	22.54	20.41	22.54	20.41	22.54	1,529	20.573	6.00%
2009-01-14	0	0.250	0.230	0.270	-	-	0	0	-	21.26	19.56	22.96	-	-	0	-	0.00%
2009-01-13	0	0.250	0.240	0.260	0.250	0.250	150,000	37,500	0.2500	21.26	20.41	22.11	21.26	21.26	1,764	21.260	-10.71%
2009-01-12	0	0.280	0.244	0.280	-	-	0	0	-	23.81	20.75	23.81	-	-	0	-	0.00%
2009-01-09	0	0.280	0.275	0.280	0.270	0.280	590,000	162,600	0.2756	23.81	23.39	23.81	22.96	23.81	6,938	23.437	5.66%
2009-01-08	0	0.265	0.265	0.270	0.260	0.270	170,000	44,550	0.2621	22.54	22.54	22.96	22.11	22.96	1,999	22.286	-7.02%
2009-01-07	0	0.285	0.285	0.300	0.285	0.300	430,000	125,250	0.2913	24.24	24.24	25.51	24.24	25.51	5,056	24.771	0.00%
2009-01-06	0	0.285	0.285	0.300	0.285	0.285	120,000	34,200	0.2850	24.24	24.24	25.51	24.24	24.24	1,411	24.237	1.79%
2009-01-05	0	0.280	0.280	0.295	0.260	0.280	150,000	40,550	0.2703	23.81	23.81	25.09	22.11	23.81	1,764	22.989	7.69%
2009-01-02	0	0.260	0.260	0.295	0.260	0.270	110,000	29,100	0.2645	22.11	22.11	25.09	22.11	22.96	1,293	22.497	-11.86%
2008-12-31	0	0.295	0.260	0.300	0.265	0.295	260,000	71,750	0.2760	25.09	22.11	25.51	22.54	25.09	3,057	23.468	5.36%
2008-12-30	0	0.280	0.260	0.280	0.240	0.280	760,000	194,690	0.2562	23.81	22.11	23.81	20.41	23.81	8,937	21.785	16.67%
2008-12-29	0	0.240	0.220	0.240	0.210	0.240	240,000	53,500	0.2229	20.41	18.71	20.41	17.86	20.41	2,822	18.957	17.07%
2008-12-24	0	0.205	0.205	0.219	-	-	0	0	-	17.43	17.43	18.62	-	-	0	-	1.49%
2008-12-23	0	0.202	0.190	0.206	0.199	0.209	2,410,000	490,900	0.2037	17.18	16.16	17.52	16.92	17.77	28,339	17.322	-7.76%
2008-12-22	0	0.219	0.219	0.230	0.197	0.224	21,450,000	3,596,740	0.1677	18.62	18.62	19.56	16.75	19.05	252,232	14.260	15.26%
2008-12-19	0	0.190	0.190	0.195	0.190	0.190	190,000	36,100	0.1900	16.16	16.16	16.58	16.16	16.16	2,234	16.158	2.70%
2008-12-18	0	0.185	0.185	0.190	0.185	0.185	1,860,000	344,100	0.1850	15.73	15.73	16.16	15.73	15.73	21,872	15.733	0.00%
2008-12-17	0	0.185	0.185	0.188	0.176	0.185	470,000	85,680	0.1823	15.73	15.73	15.99	14.97	15.73	5,527	15.503	5.11%
2008-12-16	0	0.176	0.169	0.177	0.169	0.180	280,000	49,370	0.1763	14.97	14.37	15.05	14.37	15.31	3,293	14.995	6.02%
2008-12-15	0	0.166	0.165	0.177	0.165	0.175	310,000	51,320	0.1655	14.12	14.03	15.05	14.03	14.88	3,645	14.078	-2.35%
2008-12-12	0	0.170	0.165	0.170	0.170	0.188	350,000	62,660	0.1790	14.46	14.03	14.46	14.46	15.99	4,116	15.225	-8.11%
2008-12-11	0	0.185	0.167	0.185	0.150	0.188	1,218,000	195,806	0.1608	15.73	14.20	15.73	12.76	15.99	14,323	13.671	26.71%
2008-12-10	0	0.146	0.146	0.152	0.144	0.149	3,966,000	575,550	0.1451	12.42	12.42	12.93	12.25	12.67	46,636	12.341	-2.01%
2008-12-09	0	0.149	0.143	0.149	0.140	0.161	3,946,000	577,972	0.1465	12.67	12.16	12.67	11.91	13.69	46,401	12.456	-9.15%
2008-12-08	0	0.164	0.161	0.164	0.164	0.172	380,000	63,850	0.1680	13.95	13.69	13.95	13.95	14.63	4,468	14.289	-2.96%
2008-12-05	0	0.169	0.163	0.169	0.162	0.174	740,000	124,790	0.1686	14.37	13.86	14.37	13.78	14.80	8,702	14.341	3.05%
2008-12-04	0	0.164	0.164	0.174	0.164	0.175	340,000	57,830	0.1701	13.95	13.95	14.80	13.95	14.88	3,998	14.464	-4.09%
2008-12-03	0	0.171	0.170	0.172	0.170	0.185	2,220,000	386,800	0.1742	14.54	14.46	14.63	14.46	15.73	26,105	14.817	-10.00%
2008-12-02	0	0.190	0.186	0.190	0.182	0.190	150,000	27,960	0.1864	16.16	15.82	16.16	15.48	16.16	1,764	15.852	2.15%
2008-12-01	0	0.186	0.186	0.203	0.186	0.195	30,000	5,760	0.1920	15.82	15.82	17.26	15.82	16.58	353	16.328	-9.27%
2008-11-28	0	0.205	0.200	0.210	0.200	0.210	490,000	101,810	0.2078	17.43	17.01	17.86	17.01	17.86	5,762	17.669	2.50%
2008-11-27	0	0.200	0.200	0.210	0.200	0.210	110,000	22,650	0.2059	17.01	17.01	17.86	17.01	17.86	1,293	17.511	2.56%
2008-11-26	0	0.195	0.198	0.206	0.193	0.198	160,000	31,150	0.1947	16.58	16.84	17.52	16.41	16.84	1,881	16.556	-2.50%
2008-11-25	0	0.200	0.183	0.209	0.209	0.209	50,000	10,450	0.2090	17.01	15.56	17.77	17.77	17.77	588	17.774	0.00%
2008-11-24	0	0.200	0.188	0.219	0.200	0.200	200,000	40,000	0.2000	17.01	15.99	18.62	17.01	17.01	2,352	17.008	5.26%
2008-11-21	0	0.190	0.180	0.209	0.190	0.194	70,000	13,380	0.1911	16.16	15.31	17.77	16.16	16.50	823	16.255	-9.52%
2008-11-20	0	0.210	0.186	0.214	0.190	0.210	260,000	49,000	0.1885	17.86	15.82	18.20	16.16	17.86	3,057	16.027	12.30%
2008-11-19	0	0.187	0.187	0.194	0.180	0.192	940,000	176,440	0.1877	15.90	15.90	16.50	15.31	16.33	11,054	15.962	3.89%
2008-11-18	0	0.180	0.180	0.188	0.180	0.242	1,950,000	376,800	0.1932	15.31	15.31	15.99	15.31	20.58	22,930	16.433	-23.40%
2008-11-17	0	0.235	0.231	0.235	0.235	0.300	370,000	91,460	0.2472	19.98	19.64	19.98	19.98	25.51	4,351	21.021	-21.67%
2008-11-14	0	0.300	0.180	0.300	0.250	0.300	540,000	138,450	0.2564	25.51	15.31	25.51	21.26	25.51	6,350	21.804	0.00%
2008-11-13	0	0.300	0.250	0.300	-	-	0	0	-	25.51	21.26	25.51	-	-	0	-	0.00%
2008-11-12	0	0.300	0.250	0.300	-	-	0	0	-	25.51	21.26	25.51	-	-	0	-	0.00%
2008-11-11	0	0.300	0.260	0.310	-	-	0	0	-	25.51	22.11	26.36	-	-	0	-	0.00%
2008-11-10	0	0.300	0.250	0.325	-	-	0	0	-	25.51	21.26	27.64	-	-	0	-	0.00%
2008-11-07	0	0.300	0.250	0.270	-	-	0	0	-	25.51	21.26	22.96	-	-	0	-	0.00%
2008-11-06	0	0.300	0.250	0.300	-	-	0	0	-	25.51	21.26	25.51	-	-	0	-	0.00%
2008-11-05	0	0.300	0.270	0.340	-	-	0	0	-	25.51	22.96	28.91	-	-	0	-	0.00%
2008-11-04	0	0.300	0.280	0.320	0.260	0.300	30,000	8,200	0.2733	25.51	23.81	27.21	22.11	25.51	353	23.245	-6.25%
2008-11-03	0	0.320	0.320	0.350	0.320	0.325	210,000	67,250	0.3202	27.21	27.21	29.76	27.21	27.64	2,469	27.233	0.00%
2008-10-31	0	0.320	0.201	0.350	0.230	0.320	440,000	103,300	0.2348	27.21	17.09	29.76	19.56	27.21	5,174	19.965	33.33%
2008-10-30	0	0.240	0.180	0.240	0.240	0.240	20,000	4,800	0.2400	20.41	15.31	20.41	20.41	20.41	235	20.410	20.00%
2008-10-29	0	0.200	0.163	-	0.200	0.201	360,000	72,020	0.2001	17.01	13.86	-	17.01	17.09	4,233	17.013	12.99%
2008-10-28	0	0.177	0.143	0.177	0.178	0.185	290,000	51,830	0.1787	15.05	12.16	15.05	15.14	15.73	3,410	15.199	10.63%
2008-10-27	0	0.160	0.141	0.177	0.150	0.162	1,920,000	303,260	0.1579	13.61	11.99	15.05	12.76	13.78	22,577	13.432	-4.19%
2008-10-24	0	0.167	0.163	0.179	0.161	0.168	970,000	161,880	0.1669	14.20	13.86	15.22	13.69	14.29	11,406	14.192	-3.47%
2008-10-23	0	0.173	0.165	0.174	0.160	0.200	2,520,000	439,880	0.1746	14.71	14.03	14.80	13.61	17.01	29,633	14.844	-30.80%
2008-10-22	0	0.250	0.220	0.310	-	-	0	0	-	21.26	18.71	26.36	-	-	0	-	0.00%
2008-10-21	0	0.250	0.231	0.300	0.230	0.250	200,000	47,010	0.2351	21.26	19.64	25.51	19.56	21.26	2,352	19.989	0.00%
2008-10-20	0	0.250	0.233	0.290	0.201	0.250	720,000	162,330	0.2255	21.26	19.81	24.66	17.09	21.26	8,467	19.173	-10.71%
2008-10-17	0	0.280	0.280	0.300	0.250	0.300	260,000	75,600	0.2908	23.81	23.81	25.51	21.26	25.51	3,057	24.727	-6.67%
2008-10-16	0	0.300	0.250	0.300	-	-	0	0	-	25.51	21.26	25.51	-	-	0	-	0.00%
2008-10-15	0	0.300	0.300	0.320	0.300	0.325	360,000	109,650	0.3046	25.51	25.51	27.21	25.51	27.64	4,233	25.902	-11.76%
2008-10-14	0	0.340	0.315	0.325	0.325	0.380	470,000	162,300	0.3453	28.91	26.79	27.64	27.64	32.32	5,527	29.366	-8.11%
2008-10-13	0	0.370	0.370	0.390	0.350	0.400	470,000	180,450	0.3839	31.47	31.47	33.17	29.76	34.02	5,527	32.650	-7.50%
2008-10-10	0	0.400	0.340	0.405	0.400	0.400	20,000	8,000	0.4000	34.02	28.91	34.44	34.02	34.02	235	34.016	-1.23%
2008-10-09	0	0.405	0.385	0.405	0.360	0.420	1,580,000	630,900	0.3993	34.44	32.74	34.44	30.61	35.72	18,579	33.957	-19.00%
2008-10-08	0	0.500	0.400	-	-	-	0	0	-	42.52	34.02	-	-	-	0	-	0.00%
2008-10-06	0	0.500	0.440	-	-	-	0	0	-	42.52	37.42	-	-	-	0	-	0.00%
2008-10-03	0	0.500	0.490	0.560	0.450	0.500	640,000	313,300	0.4895	42.52	41.67	47.62	38.27	42.52	7,526	41.630	-3.85%
2008-10-02	0	0.520	0.500	0.520	0.520	0.520	10,000	5,200	0.5200	44.22	42.52	44.22	44.22	44.22	118	44.221	-5.45%
2008-09-30	0	0.550	0.540	0.560	0.470	0.560	220,000	112,000	0.5091	46.77	45.92	47.62	39.97	47.62	2,587	43.294	0.00%
2008-09-29	0	0.550	0.500	0.650	-	-	0	0	-	46.77	42.52	55.28	-	-	0	-	0.00%
2008-09-26	0	0.550	0.550	0.650	-	-	0	0	-	46.77	46.77	55.28	-	-	0	-	3.77%
2008-09-25	0	0.530	0.530	0.660	-	-	0	0	-	45.07	45.07	56.13	-	-	0	-	3.92%
2008-09-24	0	0.510	0.500	0.590	0.560	0.560	70,000	39,200	0.5600	43.37	42.52	50.17	47.62	47.62	823	47.623	-8.93%
2008-09-23	0	0.560	0.530	0.680	-	-	0	0	-	47.62	45.07	57.83	-	-	0	-	0.00%
2008-09-22	0	0.560	0.560	0.580	0.495	0.560	320,000	171,550	0.5361	47.62	47.62	49.32	42.10	47.62	3,763	45.590	21.74%
2008-09-19	0	0.460	0.460	0.500	0.430	0.470	60,000	27,800	0.4633	39.12	39.12	42.52	36.57	39.97	706	39.402	-1.08%
2008-09-18	0	0.465	0.450	0.465	0.465	0.465	20,000	9,300	0.4650	39.54	38.27	39.54	39.54	39.54	235	39.544	0.00%
2008-09-17	0	0.465	0.450	0.465	0.460	0.540	620,000	303,850	0.4901	39.54	38.27	39.54	39.12	45.92	7,291	41.677	-26.19%
2008-09-16	0	0.630	0.630	0.660	0.570	0.660	650,000	418,900	0.6445	53.58	53.58	56.13	48.47	56.13	7,643	54.806	-4.55%
2008-09-12	0	0.660	0.660	0.710	-	-	0	0	-	56.13	56.13	60.38	-	-	0	-	0.00%
2008-09-11	0	0.660	0.660	0.680	0.640	0.660	110,000	72,400	0.6582	56.13	56.13	57.83	54.43	56.13	1,293	55.972	3.13%
2008-09-10	0	0.640	0.600	0.720	-	-	0	0	-	54.43	51.02	61.23	-	-	0	-	0.00%
2008-09-09	0	0.640	0.590	0.640	-	-	0	0	-	54.43	50.17	54.43	-	-	0	-	0.00%
2008-09-08	0	0.640	0.610	0.730	-	-	0	0	-	54.43	51.87	62.08	-	-	0	-	0.00%
2008-09-05	0	0.640	0.640	0.710	0.640	0.640	290,000	185,600	0.6400	54.43	54.43	60.38	54.43	54.43	3,410	54.426	-5.88%
2008-09-04	0	0.680	0.640	0.720	-	-	0	0	-	57.83	54.43	61.23	-	-	0	-	0.00%
2008-09-03	0	0.680	0.650	0.720	-	-	0	0	-	57.83	55.28	61.23	-	-	0	-	0.00%
2008-09-02	0	0.680	0.640	0.750	-	-	0	0	-	57.83	54.43	63.78	-	-	0	-	0.00%
2008-09-01	0	0.680	0.600	0.680	0.680	0.680	40,000	27,200	0.6800	57.83	51.02	57.83	57.83	57.83	470	57.828	1.49%
2008-08-29	0	0.670	0.680	0.700	0.640	0.670	170,000	111,900	0.6582	56.98	57.83	59.53	54.43	56.98	1,999	55.977	9.84%
2008-08-28	0	0.610	0.560	0.610	0.610	0.610	150,000	91,500	0.6100	51.87	47.62	51.87	51.87	51.87	1,764	51.875	0.00%
2008-08-27	0	0.610	0.550	0.610	0.600	0.620	220,000	134,600	0.6118	51.87	46.77	51.87	51.02	52.73	2,587	52.030	-1.61%
2008-08-26	0	0.620	0.610	0.630	-	-	0	0	-	52.73	51.87	53.58	-	-	0	-	0.00%
2008-08-25	0	0.620	0.620	0.690	0.610	0.640	230,000	142,600	0.6200	52.73	52.73	58.68	51.87	54.43	2,705	52.725	-3.12%
2008-08-21	0	0.640	0.640	0.730	-	-	0	0	-	54.43	54.43	62.08	-	-	0	-	1.59%
2008-08-20	0	0.630	0.630	0.700	-	-	0	0	-	53.58	53.58	59.53	-	-	0	-	0.00%
2008-08-19	0	0.630	0.630	0.700	0.630	0.630	20,000	12,600	0.6300	53.58	53.58	59.53	53.58	53.58	235	53.576	0.00%
2008-08-18	0	0.630	0.630	0.720	-	-	0	0	-	53.58	53.58	61.23	-	-	0	-	1.61%
2008-08-15	0	0.620	0.620	0.750	0.610	0.610	20,000	12,200	0.6100	52.73	52.73	63.78	51.87	51.87	235	51.875	-4.62%
2008-08-14	0	0.650	0.620	0.750	-	-	0	0	-	55.28	52.73	63.78	-	-	0	-	0.00%
2008-08-13	0	0.650	0.630	0.720	0.650	0.650	30,000	19,500	0.6500	55.28	53.58	61.23	55.28	55.28	353	55.277	-4.41%
2008-08-12	0	0.680	0.650	0.680	-	-	0	0	-	57.83	55.28	57.83	-	-	0	-	0.00%
2008-08-11	0	0.680	0.650	0.710	-	-	0	0	-	57.83	55.28	60.38	-	-	0	-	0.00%
2008-08-08	0	0.680	0.670	0.680	0.670	0.710	250,000	172,200	0.6888	57.83	56.98	57.83	56.98	60.38	2,940	58.576	-4.23%
2008-08-07	0	0.710	0.710	0.750	0.710	0.740	190,000	137,600	0.7242	60.38	60.38	63.78	60.38	62.93	2,234	61.587	-4.05%
2008-08-05	0	0.740	0.730	0.800	-	-	0	0	-	62.93	62.08	68.03	-	-	0	-	0.00%
2008-08-04	0	0.740	0.710	0.810	-	-	0	0	-	62.93	60.38	68.88	-	-	0	-	0.00%
2008-08-01	0	0.740	0.740	0.800	-	-	0	0	-	62.93	62.93	68.03	-	-	0	-	0.00%
2008-07-31	0	0.740	0.740	0.810	0.740	0.800	120,000	92,700	0.7725	62.93	62.93	68.88	62.93	68.03	1,411	65.694	-2.63%
2008-07-30	0	0.760	0.710	0.770	0.760	0.760	30,000	22,800	0.7600	64.63	60.38	65.48	64.63	64.63	353	64.631	2.70%
2008-07-29	0	0.740	0.680	0.770	-	-	0	0	-	62.93	57.83	65.48	-	-	0	-	0.00%
2008-07-28	0	0.740	0.690	0.740	-	-	0	0	-	62.93	58.68	62.93	-	-	0	-	0.00%
2008-07-25	0	0.740	0.680	0.740	-	-	0	0	-	62.93	57.83	62.93	-	-	0	-	0.00%
2008-07-24	0	0.740	0.690	0.740	0.660	0.740	141,000	98,270	0.6970	62.93	58.68	62.93	56.13	62.93	1,658	59.269	5.71%
2008-07-23	0	0.700	0.620	0.720	0.700	0.730	90,000	65,200	0.7244	59.53	52.73	61.23	59.53	62.08	1,058	61.607	0.00%
2008-07-22	0	0.700	0.700	0.730	0.700	0.730	60,000	43,500	0.7250	59.53	59.53	62.08	59.53	62.08	706	61.655	-4.11%
2008-07-21	0	0.730	0.700	0.730	-	-	0	0	-	62.08	59.53	62.08	-	-	0	-	0.00%
2008-07-18	0	0.730	0.710	0.770	-	-	0	0	-	62.08	60.38	65.48	-	-	0	-	0.00%
2008-07-17	0	0.730	0.730	0.760	0.730	0.730	10,000	7,300	0.7300	62.08	62.08	64.63	62.08	62.08	118	62.080	0.00%
2008-07-16	0	0.730	0.670	0.730	-	-	0	0	-	62.08	56.98	62.08	-	-	0	-	0.00%
2008-07-15	0	0.730	0.700	0.740	0.680	0.730	120,000	86,200	0.7183	62.08	59.53	62.93	57.83	62.08	1,411	61.088	-2.67%
2008-07-14	0	0.750	0.710	0.750	0.750	0.750	150,000	112,500	0.7500	63.78	60.38	63.78	63.78	63.78	1,764	63.781	0.40%
2008-07-11	0	0.750	0.750	0.770	0.750	0.750	30,000	22,500	0.7500	63.53	63.53	65.22	63.53	63.53	354	63.526	0.00%
2008-07-10	0	0.750	0.700	0.770	0.750	0.750	10,000	7,500	0.7500	63.53	59.29	65.22	63.53	63.53	118	63.526	-2.60%
2008-07-09	0	0.770	0.750	0.770	-	-	0	0	-	65.22	63.53	65.22	-	-	0	-	0.00%
2008-07-08	0	0.770	0.740	0.770	-	-	0	0	-	65.22	62.68	65.22	-	-	0	-	-1.28%
2008-07-07	0	0.780	0.740	0.780	0.750	0.780	450,000	340,100	0.7558	66.07	62.68	66.07	63.53	66.07	5,313	64.015	1.30%
2008-07-04	0	0.770	0.750	0.790	-	-	0	0	-	65.22	63.53	66.91	-	-	0	-	0.00%
2008-07-03	0	0.770	0.740	0.770	-	-	0	0	-	65.22	62.68	65.22	-	-	0	-	-1.28%
2008-07-02	0	0.780	0.750	0.790	0.740	0.810	410,000	315,800	0.7702	66.07	63.53	66.91	62.68	68.61	4,841	65.240	-8.24%
2008-06-30	0	0.850	0.840	0.850	0.830	0.860	230,000	195,300	0.8491	72.00	71.15	72.00	70.30	72.84	2,715	71.922	0.00%
2008-06-27	0	0.850	0.840	0.860	-	-	0	0	-	72.00	71.15	72.84	-	-	0	-	0.00%
2008-06-26	0	0.850	0.850	0.860	0.790	0.860	680,000	568,300	0.8357	72.00	72.00	72.84	66.91	72.84	8,028	70.787	6.25%
2008-06-25	0	0.800	0.810	0.820	0.720	0.860	940,000	710,800	0.7562	67.76	68.61	69.45	60.98	72.84	11,098	64.048	-9.09%
2008-06-24	0	0.880	0.860	0.890	0.860	0.920	1,710,000	1,517,000	0.8871	74.54	72.84	75.38	72.84	77.92	20,189	75.141	-1.12%
2008-06-23	0	0.890	0.890	0.920	0.860	0.890	620,000	545,500	0.8798	75.38	75.38	77.92	72.84	75.38	7,320	74.523	0.00%
2008-06-20	0	0.890	0.880	0.900	0.840	0.880	370,000	323,700	0.8749	75.38	74.54	76.23	71.15	74.54	4,368	74.102	5.95%
2008-06-19	0	0.840	0.840	0.870	0.810	0.850	390,000	326,900	0.8382	71.15	71.15	73.69	68.61	72.00	4,604	70.997	-1.18%
2008-06-18	0	0.850	0.820	0.860	0.800	0.850	130,000	108,600	0.8354	72.00	69.45	72.84	67.76	72.00	1,535	70.758	4.94%
2008-06-17	0	0.810	0.810	0.910	0.800	0.810	890,000	720,600	0.8097	68.61	68.61	77.08	67.76	68.61	10,508	68.579	3.85%
2008-06-16	0	0.780	0.770	0.790	0.770	0.790	160,000	125,100	0.7819	66.07	65.22	66.91	65.22	66.91	1,889	66.225	1.30%
2008-06-13	0	0.770	0.770	0.780	0.760	0.780	870,000	663,600	0.7628	65.22	65.22	66.07	64.37	66.07	10,271	64.606	-3.75%
2008-06-12	0	0.800	0.770	0.790	0.760	0.800	100,000	78,700	0.7870	67.76	65.22	66.91	64.37	67.76	1,181	66.659	0.00%
2008-06-11	0	0.800	0.790	0.800	0.770	0.810	1,155,000	922,350	0.7986	67.76	66.91	67.76	65.22	68.61	13,636	67.640	-1.23%
2008-06-10	0	0.810	0.800	0.810	0.780	0.830	1,680,000	1,348,900	0.8029	68.61	67.76	68.61	66.07	70.30	19,835	68.008	-3.57%
2008-06-06	0	0.840	0.830	0.840	0.840	0.840	90,000	75,600	0.8400	71.15	70.30	71.15	71.15	71.15	1,063	71.149	-1.18%
2008-06-05	0	0.850	0.820	0.880	0.850	0.850	720,000	612,000	0.8500	72.00	69.45	74.54	72.00	72.00	8,501	71.996	0.00%
2008-06-04	0	0.850	0.840	0.850	0.820	0.850	425,000	359,850	0.8467	72.00	71.15	72.00	69.45	72.00	5,018	71.717	0.00%
2008-06-03	0	0.850	0.830	0.850	-	-	0	0	-	72.00	70.30	72.00	-	-	0	-	0.00%
2008-06-02	0	0.850	0.840	0.860	0.800	0.850	1,240,000	1,049,600	0.8465	72.00	71.15	72.84	67.76	72.00	14,640	71.695	-3.41%
2008-05-30	0	0.880	0.840	0.890	0.870	0.880	310,000	270,800	0.8735	74.54	71.15	75.38	73.69	74.54	3,660	73.990	1.15%
2008-05-29	0	0.870	0.870	0.950	0.870	0.900	230,000	201,000	0.8739	73.69	73.69	80.47	73.69	76.23	2,715	74.021	0.00%
2008-05-28	0	0.870	0.850	0.870	0.870	0.870	200,000	174,000	0.8700	73.69	72.00	73.69	73.69	73.69	2,361	73.690	-1.14%
2008-05-27	0	0.880	0.860	0.890	0.860	0.890	840,000	736,300	0.8765	74.54	72.84	75.38	72.84	75.38	9,917	74.244	-2.22%
2008-05-26	0	0.900	0.860	0.910	0.840	0.900	740,000	631,100	0.8528	76.23	72.84	77.08	71.15	76.23	8,737	72.236	3.45%
2008-05-23	0	0.870	0.860	0.880	0.870	0.880	190,000	165,800	0.8726	73.69	72.84	74.54	73.69	74.54	2,243	73.913	-1.14%
2008-05-22	0	0.880	0.880	0.900	0.870	0.880	310,000	272,300	0.8784	74.54	74.54	76.23	73.69	74.54	3,660	74.400	-3.30%
2008-05-21	0	0.910	0.880	0.910	0.870	0.910	190,000	171,700	0.9037	77.08	74.54	77.08	73.69	77.08	2,243	76.543	1.11%
2008-05-20	0	0.900	0.880	0.910	0.880	0.940	330,000	300,500	0.9106	76.23	74.54	77.08	74.54	79.62	3,896	77.129	-4.26%
2008-05-19	0	0.940	0.890	0.940	-	-	0	0	-	79.62	75.38	79.62	-	-	0	-	0.00%
2008-05-16	0	0.940	0.900	0.950	-	-	0	0	-	79.62	76.23	80.47	-	-	0	-	0.00%
2008-05-15	0	0.940	0.900	0.940	0.940	0.940	40,000	37,600	0.9400	79.62	76.23	79.62	79.62	79.62	472	79.619	-1.05%
2008-05-14	0	0.950	0.890	0.950	-	-	0	0	-	80.47	75.38	80.47	-	-	0	-	-1.04%
2008-05-13	0	0.960	0.870	0.960	0.850	0.960	930,000	836,300	0.8992	81.31	73.69	81.31	72.00	81.31	10,980	76.167	10.34%
2008-05-09	0	0.870	0.860	0.890	0.860	0.890	70,000	61,100	0.8729	73.69	72.84	75.38	72.84	75.38	826	73.932	-3.33%
2008-05-08	0	0.900	0.870	0.940	0.890	0.900	430,000	386,900	0.8998	76.23	73.69	79.62	75.38	76.23	5,077	76.211	5.88%
2008-05-07	0	0.850	0.850	0.860	0.850	0.850	290,000	246,500	0.8500	72.00	72.00	72.84	72.00	72.00	3,424	71.996	0.00%
2008-05-06	0	0.850	0.850	0.890	-	-	50,000	42,500	0.8500	72.00	72.00	75.38	-	-	590	71.996	0.00%
2008-05-05	0	0.850	0.850	0.880	0.850	0.850	450,000	382,500	0.8500	72.00	72.00	74.54	72.00	72.00	5,313	71.996	-1.16%
2008-05-02	0	0.860	0.860	0.880	0.860	0.880	1,090,000	948,700	0.8704	72.84	72.84	74.54	72.84	74.54	12,869	73.721	0.00%
2008-04-30	0	0.860	0.830	0.870	0.840	0.860	90,000	76,600	0.8511	72.84	70.30	73.69	71.15	72.84	1,063	72.090	-1.15%
2008-04-29	0	0.870	0.840	0.880	0.850	0.870	40,000	34,400	0.8600	73.69	71.15	74.54	72.00	73.69	472	72.843	1.16%
2008-04-28	0	0.860	0.850	0.880	-	-	0	0	-	72.84	72.00	74.54	-	-	0	-	0.00%
2008-04-25	0	0.860	0.830	0.900	0.860	0.860	20,000	17,200	0.8600	72.84	70.30	76.23	72.84	72.84	236	72.843	0.00%
2008-04-24	0	0.860	0.850	0.870	0.860	0.860	50,000	43,000	0.8600	72.84	72.00	73.69	72.84	72.84	590	72.843	-2.27%
2008-04-23	0	0.880	0.860	0.900	0.880	0.880	60,000	52,800	0.8800	74.54	72.84	76.23	74.54	74.54	708	74.537	2.33%
2008-04-22	0	0.860	0.860	0.880	-	-	0	0	-	72.84	72.84	74.54	-	-	0	-	0.00%
2008-04-21	0	0.860	0.850	0.860	-	-	0	0	-	72.84	72.00	72.84	-	-	0	-	-2.27%
2008-04-18	0	0.880	0.850	0.890	-	-	0	0	-	74.54	72.00	75.38	-	-	0	-	0.00%
2008-04-17	0	0.880	0.870	0.890	0.810	0.890	450,000	395,400	0.8787	74.54	73.69	75.38	68.61	75.38	5,313	74.424	3.53%
2008-04-16	0	0.850	0.840	0.870	0.810	0.850	30,000	25,100	0.8367	72.00	71.15	73.69	68.61	72.00	354	70.866	0.00%
2008-04-15	0	0.850	0.850	0.880	0.830	0.870	140,000	120,000	0.8571	72.00	72.00	74.54	70.30	73.69	1,653	72.601	2.41%
2008-04-14	0	0.830	0.830	0.840	0.830	0.850	350,000	295,000	0.8429	70.30	70.30	71.15	70.30	72.00	4,132	71.391	-2.35%
2008-04-11	0	0.850	0.840	0.870	0.850	0.850	100,000	85,000	0.8500	72.00	71.15	73.69	72.00	72.00	1,181	71.996	2.41%
2008-04-10	0	0.830	0.830	0.870	0.830	0.850	70,000	59,100	0.8443	70.30	70.30	73.69	70.30	72.00	826	71.512	-2.35%
2008-04-09	0	0.850	0.810	0.860	-	-	0	0	-	72.00	68.61	72.84	-	-	0	-	0.00%
2008-04-08	0	0.850	0.830	0.880	-	-	0	0	-	72.00	70.30	74.54	-	-	0	-	0.00%
2008-04-07	0	0.850	0.850	0.890	0.850	0.850	190,000	161,500	0.8500	72.00	72.00	75.38	72.00	72.00	2,243	71.996	0.00%
2008-04-03	0	0.850	0.850	0.870	0.850	0.870	110,000	94,300	0.8573	72.00	72.00	73.69	72.00	73.69	1,299	72.612	-3.41%
2008-04-02	0	0.880	0.810	0.880	-	-	0	0	-	74.54	68.61	74.54	-	-	0	-	0.00%
2008-04-01	0	0.880	0.850	0.880	-	-	0	0	-	74.54	72.00	74.54	-	-	0	-	-2.22%
2008-03-31	0	0.900	0.840	0.910	0.830	0.900	180,000	153,500	0.8528	76.23	71.15	77.08	70.30	76.23	2,125	72.231	8.43%
2008-03-28	0	0.830	0.810	0.860	0.810	0.830	120,000	97,600	0.8133	70.30	68.61	72.84	68.61	70.30	1,417	68.890	5.06%
2008-03-27	0	0.790	0.790	0.880	-	-	0	0	-	66.91	66.91	74.54	-	-	0	-	0.00%
2008-03-26	0	0.790	0.790	0.830	0.790	0.790	90,000	71,100	0.7900	66.91	66.91	70.30	66.91	66.91	1,063	66.914	-1.25%
2008-03-25	0	0.800	0.790	0.830	0.790	0.800	440,000	351,300	0.7984	67.76	66.91	70.30	66.91	67.76	5,195	67.626	1.27%
2008-03-20	0	0.790	0.770	0.800	0.790	0.790	10,000	7,900	0.7900	66.91	65.22	67.76	66.91	66.91	118	66.914	-0.63%
2008-03-19	0	0.800	0.760	0.800	-	-	0	0	-	67.34	63.97	67.34	-	-	0	-	0.00%
2008-03-18	0	0.800	0.800	0.850	0.800	0.800	220,000	176,000	0.8000	67.34	67.34	71.55	67.34	67.34	2,614	67.337	-3.61%
2008-03-17	0	0.830	0.810	0.870	0.810	0.830	110,000	89,700	0.8155	69.86	68.18	73.23	68.18	69.86	1,307	68.638	-5.68%
2008-03-14	0	0.880	0.850	0.890	0.850	0.880	130,000	113,500	0.8731	74.07	71.55	74.91	71.55	74.07	1,544	73.488	0.00%
2008-03-13	0	0.880	0.830	0.880	0.800	0.880	300,000	248,500	0.8283	74.07	69.86	74.07	67.34	74.07	3,564	69.722	4.76%
2008-03-12	0	0.840	0.820	0.880	-	-	0	0	-	70.70	69.02	74.07	-	-	0	-	0.00%
2008-03-11	0	0.840	0.840	0.910	0.840	0.840	30,000	25,200	0.8400	70.70	70.70	76.60	70.70	70.70	356	70.704	-2.33%
2008-03-10	0	0.860	0.900	0.910	-	-	0	0	-	72.39	75.75	76.60	-	-	0	-	0.00%
2008-03-07	0	0.860	0.860	0.920	0.850	0.860	50,000	42,800	0.8560	72.39	72.39	77.44	71.55	72.39	594	72.051	-6.52%
2008-03-06	0	0.920	0.920	0.940	0.920	0.930	60,000	55,500	0.9250	77.44	77.44	79.12	77.44	78.28	713	77.858	2.22%
2008-03-05	0	0.900	0.890	0.920	-	-	0	0	-	75.75	74.91	77.44	-	-	0	-	0.00%
2008-03-04	0	0.900	0.900	0.920	0.890	0.890	10,000	8,900	0.8900	75.75	75.75	77.44	74.91	74.91	119	74.912	-2.17%
2008-03-03	0	0.920	0.880	0.930	0.880	0.920	140,000	124,700	0.8907	77.44	74.07	78.28	74.07	77.44	1,663	74.973	0.00%
2008-02-29	0	0.920	0.920	0.930	0.910	0.920	100,000	91,400	0.9140	77.44	77.44	78.28	76.60	77.44	1,188	76.933	1.10%
2008-02-28	0	0.910	0.910	0.940	0.910	0.910	30,000	27,300	0.9100	76.60	76.60	79.12	76.60	76.60	356	76.596	0.00%
2008-02-27	0	0.910	0.910	0.940	0.910	0.910	90,000	81,900	0.9100	76.60	76.60	79.12	76.60	76.60	1,069	76.596	-2.15%
2008-02-26	0	0.930	0.930	0.950	0.930	0.940	100,000	93,400	0.9340	78.28	78.28	79.96	78.28	79.12	1,188	78.616	-1.06%
2008-02-25	0	0.940	0.930	0.950	0.930	0.940	170,000	158,700	0.9335	79.12	78.28	79.96	78.28	79.12	2,020	78.576	-1.05%
2008-02-22	0	0.950	0.940	0.950	0.930	0.960	250,000	238,900	0.9556	79.96	79.12	79.96	78.28	80.80	2,970	80.434	1.06%
2008-02-21	0	0.940	0.940	0.950	0.940	0.950	40,000	37,800	0.9450	79.12	79.12	79.96	79.12	79.96	475	79.542	0.00%
2008-02-20	0	0.940	0.940	0.950	0.940	0.960	70,000	66,600	0.9514	79.12	79.12	79.96	79.12	80.80	832	80.083	0.00%
2008-02-19	0	0.940	0.930	0.960	0.940	0.940	70,000	65,800	0.9400	79.12	78.28	80.80	79.12	79.12	832	79.121	0.00%
2008-02-18	0	0.940	0.940	0.950	0.940	0.940	20,000	18,800	0.9400	79.12	79.12	79.96	79.12	79.12	238	79.121	0.00%
2008-02-15	0	0.940	0.940	0.950	0.930	0.930	40,000	37,200	0.9300	79.12	79.12	79.96	78.28	78.28	475	78.279	-1.05%
2008-02-14	0	0.950	0.940	0.960	0.950	0.950	90,000	85,500	0.9500	79.96	79.12	80.80	79.96	79.96	1,069	79.963	-1.04%
2008-02-13	0	0.960	0.950	0.960	0.960	0.960	130,000	124,800	0.9600	80.80	79.96	80.80	80.80	80.80	1,544	80.804	0.00%
2008-02-12	0	0.960	0.950	0.960	0.930	0.960	420,000	396,600	0.9443	80.80	79.96	80.80	78.28	80.80	4,990	79.482	4.35%
2008-02-11	0	0.920	0.920	0.950	0.910	0.950	150,000	138,700	0.9247	77.44	77.44	79.96	76.60	79.96	1,782	77.830	1.10%
2008-02-06	0	0.910	0.910	0.920	0.910	0.920	140,000	127,800	0.9129	76.60	76.60	77.44	76.60	77.44	1,663	76.836	-1.09%
2008-02-05	0	0.920	0.920	0.930	-	-	0	0	-	77.44	77.44	78.28	-	-	0	-	0.00%
2008-02-04	0	0.920	0.920	0.930	0.900	0.940	450,000	416,300	0.9251	77.44	77.44	78.28	75.75	79.12	5,346	77.868	0.00%
2008-02-01	0	0.920	0.920	0.930	0.910	0.920	140,000	128,700	0.9193	77.44	77.44	78.28	76.60	77.44	1,663	77.377	1.10%
2008-01-31	0	0.910	0.910	0.920	0.910	0.910	180,000	163,800	0.9100	76.60	76.60	77.44	76.60	76.60	2,138	76.596	0.00%
2008-01-30	0	0.910	0.910	0.940	0.910	0.930	580,000	535,700	0.9236	76.60	76.60	79.12	76.60	78.28	6,891	77.742	-1.09%
2008-01-29	0	0.920	0.920	0.930	0.910	0.920	730,000	667,100	0.9138	77.44	77.44	78.28	76.60	77.44	8,673	76.919	2.22%
2008-01-28	0	0.900	0.900	0.910	0.880	0.900	860,000	763,900	0.8883	75.75	75.75	76.60	74.07	75.75	10,217	74.766	-3.23%
2008-01-25	0	0.930	0.920	0.930	0.920	0.940	880,000	813,100	0.9240	78.28	77.44	78.28	77.44	79.12	10,455	77.772	0.00%
2008-01-24	0	0.930	0.930	0.950	0.920	0.930	740,000	686,600	0.9278	78.28	78.28	79.96	77.44	78.28	8,792	78.097	0.00%
2008-01-23	0	0.930	0.920	0.940	0.910	0.960	710,000	659,600	0.9290	78.28	77.44	79.12	76.60	80.80	8,435	78.196	3.33%
2008-01-22	0	0.900	0.860	0.900	0.860	0.920	1,350,000	1,195,100	0.8853	75.75	72.39	75.75	72.39	77.44	16,039	74.513	-7.22%
2008-01-21	0	0.970	0.970	0.990	0.970	1.000	770,000	757,000	0.9831	81.65	81.65	83.33	81.65	84.17	9,148	82.750	2.11%
2008-01-18	0	0.950	0.950	0.980	0.930	0.950	200,000	188,400	0.9420	79.96	79.96	82.49	78.28	79.96	2,376	79.289	0.00%
2008-01-17	0	0.950	0.940	0.970	0.910	0.950	1,470,000	1,375,500	0.9357	79.96	79.12	81.65	76.60	79.96	17,464	78.760	4.40%
2008-01-16	0	0.910	0.920	0.930	0.910	0.930	720,000	659,900	0.9165	76.60	77.44	78.28	76.60	78.28	8,554	77.145	-4.21%
2008-01-15	0	0.950	0.950	0.970	0.940	1.000	2,500,000	2,410,347	0.9641	79.96	79.96	81.65	79.12	84.17	29,701	81.153	-6.86%
2008-01-14	0	1.020	1.020	1.040	0.970	1.060	3,600,000	3,644,600	1.0124	85.85	85.85	87.54	81.65	89.22	42,770	85.214	10.87%
2008-01-11	0	0.920	0.920	0.980	0.910	1.010	1,580,000	1,514,200	0.9584	77.44	77.44	82.49	76.60	85.01	18,771	80.666	-5.15%
2008-01-10	0	0.970	0.970	0.990	0.960	1.030	1,540,000	1,517,000	0.9851	81.65	81.65	83.33	80.80	86.70	18,296	82.914	3.19%
2008-01-09	0	0.940	0.940	0.960	0.910	0.940	1,210,000	1,119,400	0.9251	79.12	79.12	80.80	76.60	79.12	14,375	77.869	1.08%
2008-01-08	0	0.930	0.920	0.940	0.910	0.930	170,000	155,600	0.9153	78.28	77.44	79.12	76.60	78.28	2,020	77.042	2.20%
2008-01-07	0	0.910	0.900	0.930	0.830	0.940	3,320,000	2,941,200	0.8859	76.60	75.75	78.28	69.86	79.12	39,443	74.568	1.11%
2008-01-04	0	0.900	0.890	0.900	0.900	0.930	1,140,000	1,032,500	0.9057	75.75	74.91	75.75	75.75	78.28	13,544	76.234	0.00%
2008-01-03	0	0.900	0.890	0.900	0.890	0.970	2,340,000	2,136,100	0.9129	75.75	74.91	75.75	74.91	81.65	27,800	76.837	-1.10%
2008-01-02	0	0.910	0.910	0.920	0.810	0.920	1,980,000	1,725,900	0.8717	76.60	76.60	77.44	68.18	77.44	23,523	73.369	15.19%
2007-12-31	0	0.790	0.800	0.810	0.790	0.840	2,990,000	2,431,300	0.8131	66.50	67.34	68.18	66.50	70.70	35,523	68.443	-1.25%
2007-12-28	0	0.800	0.790	0.800	0.790	0.850	5,100,000	4,212,600	0.8260	67.34	66.50	67.34	66.50	71.55	60,591	69.526	0.00%
2007-12-27	0	0.800	0.810	0.820	0.780	0.820	2,470,000	1,982,900	0.8028	67.34	68.18	69.02	65.65	69.02	29,345	67.572	0.00%
2007-12-24	0	0.800	0.790	0.800	0.760	0.800	500,000	398,000	0.7960	67.34	66.50	67.34	63.97	67.34	5,940	67.000	5.26%
2007-12-21	0	0.760	0.760	0.790	0.760	0.780	670,000	518,900	0.7745	63.97	63.97	66.50	63.97	65.65	7,960	65.189	4.11%
2007-12-20	0	0.730	0.730	0.750	0.730	0.730	360,000	262,800	0.7300	61.45	61.45	63.13	61.45	61.45	4,277	61.445	4.29%
2007-12-19	0	0.700	0.700	0.730	0.690	0.710	1,990,000	1,390,700	0.6988	58.92	58.92	61.45	58.08	59.76	23,642	58.823	0.00%
2007-12-18	0	0.700	0.690	0.700	0.700	0.720	1,330,000	942,200	0.7084	58.92	58.08	58.92	58.92	60.60	15,801	59.629	-1.41%
2007-12-17	0	0.710	0.710	0.740	0.700	0.720	170,000	120,900	0.7112	59.76	59.76	62.29	58.92	60.60	2,020	59.861	-4.05%
2007-12-14	0	0.740	0.720	0.740	-	-	0	0	-	62.29	60.60	62.29	-	-	0	-	0.00%
2007-12-13	0	0.740	0.730	0.750	0.740	0.770	1,270,000	948,900	0.7472	62.29	61.45	63.13	62.29	64.81	15,088	62.890	-3.90%
2007-12-12	0	0.770	0.760	0.770	0.730	0.770	1,370,000	1,037,600	0.7574	64.81	63.97	64.81	61.45	64.81	16,276	63.749	1.32%
2007-12-11	0	0.760	0.740	0.760	0.680	0.760	610,000	441,100	0.7231	63.97	62.29	63.97	57.24	63.97	7,247	60.866	10.14%
2007-12-10	0	0.690	0.690	0.700	0.690	0.720	1,870,000	1,331,000	0.7118	58.08	58.08	58.92	58.08	60.60	22,217	59.910	-4.17%
2007-12-07	0	0.720	0.710	0.720	0.720	0.800	1,830,000	1,343,700	0.7343	60.60	59.76	60.60	60.60	67.34	21,741	61.804	-1.37%
2007-12-06	0	0.730	0.730	0.750	0.730	0.790	1,570,000	1,185,300	0.7550	61.45	61.45	63.13	61.45	66.50	18,652	63.547	-5.19%
2007-12-05	0	0.770	0.770	0.780	0.770	0.800	3,090,000	2,429,500	0.7862	64.81	64.81	65.65	64.81	67.34	36,711	66.179	-3.75%
2007-12-04	0	0.800	0.780	0.800	0.770	0.810	18,140,000	14,389,300	0.7932	67.34	65.65	67.34	64.81	68.18	215,513	66.768	6.67%
2007-12-03	0	0.750	0.750	0.770	0.750	0.860	3,340,000	2,630,700	0.7876	63.13	63.13	64.81	63.13	72.39	39,681	66.296	-6.25%
2007-11-30	0	0.800	0.770	0.800	0.760	0.820	2,890,000	2,292,400	0.7932	67.34	64.81	67.34	63.97	69.02	34,335	66.766	-2.44%
2007-11-29	0	0.820	0.810	0.820	0.810	0.830	2,540,000	2,086,100	0.8213	69.02	68.18	69.02	68.18	69.86	30,177	69.130	2.50%
2007-11-28	0	0.800	0.790	0.810	0.790	0.880	8,077,000	6,659,180	0.8245	67.34	66.50	68.18	66.50	74.07	95,959	69.396	1.27%
2007-11-27	0	0.790	0.780	0.800	0.720	0.830	3,530,000	2,828,596	0.8013	66.50	65.65	67.34	60.60	69.86	41,938	67.447	-11.24%
2007-11-26	0	0.890	0.800	0.890	0.890	0.940	1,040,000	951,500	0.9149	74.91	67.34	74.91	74.91	79.12	12,356	77.009	-5.32%
2007-11-23	0	0.940	0.930	0.940	0.940	0.940	1,220,000	1,146,800	0.9400	79.12	78.28	79.12	79.12	79.12	14,494	79.121	0.00%
2007-11-22	0	0.940	0.940	1.000	0.940	0.940	60,000	56,400	0.9400	79.12	79.12	84.17	79.12	79.12	713	79.121	-2.08%
2007-11-21	0	0.960	0.960	1.000	0.950	1.000	1,280,000	1,233,300	0.9635	80.80	80.80	84.17	79.96	84.17	15,207	81.100	-4.00%
2007-11-20	0	1.000	1.000	1.050	0.950	1.000	260,000	254,700	0.9796	84.17	84.17	88.38	79.96	84.17	3,089	82.456	1.01%
2007-11-19	0	0.990	0.990	1.060	0.990	0.990	10,000	9,900	0.9900	83.33	83.33	89.22	83.33	83.33	119	83.330	-1.00%
2007-11-16	0	1.000	1.000	1.060	0.990	0.990	10,000	9,900	0.9900	84.17	84.17	89.22	83.33	83.33	119	83.330	-2.91%
2007-11-15	0	1.030	1.030	1.060	1.020	1.030	150,000	154,000	1.0267	86.70	86.70	89.22	85.85	86.70	1,782	86.416	3.00%
2007-11-14	0	1.000	1.000	1.060	0.990	1.010	1,010,000	1,010,400	1.0004	84.17	84.17	89.22	83.33	85.01	11,999	84.205	1.01%
2007-11-13	0	0.990	0.990	1.040	0.990	1.080	350,000	353,500	1.0100	83.33	83.33	87.54	83.33	90.91	4,158	85.013	-11.61%
2007-11-12	0	1.120	1.060	1.120	1.040	1.130	310,000	332,400	1.0723	94.27	89.22	94.27	87.54	95.11	3,683	90.253	-0.88%
2007-11-09	0	1.130	1.100	1.160	1.100	1.150	90,000	100,800	1.1200	95.11	92.59	97.64	92.59	96.80	1,069	94.272	4.63%
2007-11-08	0	1.080	1.080	1.150	1.070	1.070	10,000	10,700	1.0700	90.91	90.91	96.80	90.06	90.06	119	90.063	-1.82%
2007-11-07	0	1.100	1.100	1.150	1.090	1.150	160,000	175,100	1.0944	92.59	92.59	96.80	91.75	96.80	1,901	92.115	2.80%
2007-11-06	0	1.070	1.070	1.090	1.060	1.060	30,000	31,800	1.0600	90.06	90.06	91.75	89.22	89.22	356	89.222	0.94%
2007-11-05	0	1.060	1.050	1.080	1.060	1.090	220,000	235,400	1.0700	89.22	88.38	90.91	89.22	91.75	2,614	90.063	-6.19%
2007-11-02	0	1.130	1.120	1.190	1.130	1.130	10,000	11,300	1.1300	95.11	94.27	100.2	95.11	95.11	119	95.114	-5.04%
2007-11-01	0	1.190	1.120	1.190	1.180	1.200	130,000	154,900	1.1915	100.2	94.27	100.2	99.32	101.0	1,544	100.29	-0.83%
2007-10-31	0	1.200	1.120	1.200	1.120	1.200	710,000	842,100	1.1861	101.0	94.27	101.0	94.27	101.0	8,435	99.832	3.45%
2007-10-30	0	1.160	1.110	1.160	1.090	1.160	2,150,000	2,419,900	1.1255	97.64	93.43	97.64	91.75	97.64	25,543	94.738	0.87%
2007-10-29	0	1.150	1.120	1.180	1.120	1.160	500,000	571,900	1.1438	96.80	94.27	99.32	94.27	97.64	5,940	96.275	-2.54%
2007-10-26	0	1.180	1.120	1.180	1.100	1.190	120,000	140,300	1.1692	99.32	94.27	99.32	92.59	100.2	1,426	98.410	5.36%
2007-10-25	0	1.120	1.120	1.160	1.080	1.160	660,000	741,700	1.1238	94.27	94.27	97.64	90.91	97.64	7,841	94.591	6.67%
2007-10-24	0	1.050	1.040	1.130	1.020	1.170	1,150,000	1,224,200	1.0645	88.38	87.54	95.11	85.85	98.48	13,663	89.602	-7.89%
2007-10-23	0	1.140	1.140	1.150	1.130	1.160	430,000	491,900	1.1440	95.96	95.96	96.80	95.11	97.64	5,109	96.288	-1.72%
2007-10-22	0	1.160	1.160	1.190	1.160	1.230	440,000	522,900	1.1884	97.64	97.64	100.2	97.64	103.5	5,227	100.03	-3.33%
2007-10-18	0	1.200	1.150	1.200	1.200	1.200	420,000	504,000	1.2000	101.0	96.80	101.0	101.0	101.0	4,990	101.01	-0.83%
2007-10-17	0	1.210	1.210	1.250	1.200	1.250	100,000	122,100	1.2210	101.8	101.8	105.2	101.0	105.2	1,188	102.77	-3.20%
2007-10-16	0	1.250	1.250	1.270	1.240	1.290	1,650,000	2,064,500	1.2512	105.2	105.2	106.9	104.4	108.6	19,603	105.32	-2.34%
2007-10-15	0	1.280	1.260	1.290	1.230	1.280	590,000	730,800	1.2386	107.7	106.1	108.6	103.5	107.7	7,010	104.26	1.59%
2007-10-12	0	1.260	1.260	1.270	1.200	1.260	840,000	1,045,500	1.2446	106.1	106.1	106.9	101.0	106.1	9,980	104.76	0.80%
2007-10-11	0	1.250	1.250	1.280	1.200	1.260	2,020,000	2,513,500	1.2443	105.2	105.2	107.7	101.0	106.1	23,999	104.73	1.63%
2007-10-10	0	1.230	1.230	1.240	1.220	1.250	490,000	602,900	1.2304	103.5	103.5	104.4	102.7	105.2	5,821	103.57	-0.81%
2007-10-09	0	1.240	1.230	1.240	1.230	1.280	3,150,000	3,927,600	1.2469	104.4	103.5	104.4	103.5	107.7	37,424	104.95	-0.80%
2007-10-08	0	1.250	1.250	1.260	1.180	1.250	2,020,000	2,488,100	1.2317	105.2	105.2	106.1	99.32	105.2	23,999	103.68	5.93%
2007-10-05	0	1.180	1.150	1.190	1.150	1.180	40,000	46,600	1.1650	99.32	96.80	100.2	96.80	99.32	475	98.060	2.61%
2007-10-04	0	1.150	1.150	1.160	1.110	1.180	2,930,000	3,359,500	1.1466	96.80	96.80	97.64	93.43	99.32	34,810	96.510	2.68%
2007-10-03	0	1.120	1.120	1.150	1.030	1.160	2,260,000	2,522,400	1.1161	94.27	94.27	96.80	86.70	97.64	26,850	93.944	4.67%
2007-10-02	0	1.070	1.070	1.100	1.000	1.100	2,140,000	2,254,100	1.0533	90.06	90.06	92.59	84.17	92.59	25,424	88.659	1.90%
2007-09-28	0	1.050	1.050	1.060	1.040	1.060	310,000	324,900	1.0481	88.38	88.38	89.22	87.54	89.22	3,683	88.217	-2.78%
2007-09-27	0	1.080	1.080	1.090	1.060	1.100	190,000	204,400	1.0758	90.91	90.91	91.75	89.22	92.59	2,257	90.551	0.00%
2007-09-25	0	1.080	1.080	1.100	1.080	1.200	710,000	783,800	1.1039	90.91	90.91	92.59	90.91	101.0	8,435	92.920	-4.42%
2007-09-24	0	1.130	1.120	1.140	1.120	1.130	210,000	236,400	1.1257	95.11	94.27	95.96	94.27	95.11	2,495	94.753	0.89%
2007-09-21	0	1.120	1.120	1.170	1.110	1.150	1,780,000	2,007,400	1.1278	94.27	94.27	98.48	93.43	96.80	21,147	94.924	-2.61%
2007-09-20	0	1.150	1.130	1.150	1.120	1.150	1,080,000	1,231,500	1.1403	96.80	95.11	96.80	94.27	96.80	12,831	95.979	0.00%
2007-09-19	0	1.150	1.140	1.180	1.140	1.230	1,890,000	2,200,800	1.1644	96.80	95.96	99.32	95.96	103.5	22,454	98.013	-4.17%
2007-09-18	0	1.200	1.190	1.210	1.200	1.200	370,000	443,800	1.1995	101.0	100.2	101.8	101.0	101.0	4,396	100.96	0.00%
2007-09-17	0	1.200	1.170	1.200	1.170	1.200	1,250,000	1,488,200	1.1906	101.0	98.48	101.0	98.48	101.0	14,851	100.21	2.56%
2007-09-14	0	1.170	1.170	1.180	1.160	1.170	1,210,000	1,415,300	1.1697	98.48	98.48	99.32	97.64	98.48	14,375	98.453	-0.85%
2007-09-13	0	1.180	1.170	1.180	1.170	1.180	390,000	458,800	1.1764	99.32	98.48	99.32	98.48	99.32	4,633	99.020	2.61%
2007-09-12	0	1.150	1.150	1.160	1.120	1.170	820,000	944,000	1.1512	96.80	96.80	97.64	94.27	98.48	9,742	96.900	2.68%
2007-09-11	0	1.120	1.110	1.150	1.110	1.140	280,000	314,300	1.1225	94.27	93.43	96.80	93.43	95.96	3,327	94.482	-2.61%
2007-09-10	0	1.150	1.140	1.160	1.070	1.150	680,000	780,900	1.1484	96.80	95.96	97.64	90.06	96.80	8,079	96.661	0.00%
2007-09-07	0	1.150	1.140	1.160	1.150	1.150	130,000	149,500	1.1500	96.80	95.96	97.64	96.80	96.80	1,544	96.797	0.00%
2007-09-06	0	1.150	1.140	1.150	1.120	1.150	1,500,000	1,718,700	1.1458	96.80	95.96	96.80	94.27	96.80	17,821	96.443	-2.54%
2007-09-05	0	1.180	1.180	1.200	1.170	1.190	840,000	987,600	1.1757	99.32	99.32	101.0	98.48	100.2	9,980	98.961	-1.67%
2007-09-04	0	1.200	1.200	1.230	1.170	1.200	660,000	789,000	1.1955	101.0	101.0	103.5	98.48	101.0	7,841	100.62	2.56%
2007-09-03	0	1.170	1.170	1.180	1.150	1.170	600,000	695,100	1.1585	98.48	98.48	99.32	96.80	98.48	7,128	97.512	1.74%
2007-08-31	0	1.150	1.110	1.150	1.110	1.150	1,190,000	1,345,800	1.1309	96.80	93.43	96.80	93.43	96.80	14,138	95.191	2.68%
2007-08-30	0	1.120	1.080	1.140	1.100	1.150	1,891,000	2,090,820	1.1057	94.27	90.91	95.96	92.59	96.80	22,466	93.066	5.66%
2007-08-29	0	1.060	1.040	1.090	1.060	1.060	140,000	148,400	1.0600	89.22	87.54	91.75	89.22	89.22	1,663	89.222	0.00%
2007-08-28	0	1.060	1.060	1.110	1.060	1.130	780,000	845,900	1.0845	89.22	89.22	93.43	89.22	95.11	9,267	91.283	0.00%
2007-08-27	0	1.060	1.060	1.100	1.050	1.100	1,200,000	1,272,700	1.0606	89.22	89.22	92.59	88.38	92.59	14,257	89.271	-2.75%
2007-08-24	0	1.090	1.090	1.100	1.030	1.130	910,000	980,600	1.0776	91.75	91.75	92.59	86.70	95.11	10,811	90.702	-0.91%
2007-08-23	0	1.100	1.070	1.100	1.070	1.140	1,250,000	1,368,900	1.0951	92.59	90.06	92.59	90.06	95.96	14,851	92.178	6.80%
2007-08-22	0	1.030	0.970	1.050	1.030	1.030	360,000	371,300	1.0314	86.70	81.65	88.38	86.70	86.70	4,277	86.813	10.75%
2007-08-21	0	0.930	0.930	1.000	0.930	1.050	440,000	443,500	1.0080	78.28	78.28	84.17	78.28	88.38	5,227	84.841	-7.00%
2007-08-20	0	1.000	0.950	0.970	0.970	1.050	910,000	908,600	0.9985	84.17	79.96	81.65	81.65	88.38	10,811	84.042	4.17%
2007-08-17	0	0.960	0.910	0.960	0.800	0.960	5,300,000	4,633,600	0.8743	80.80	76.60	80.80	67.34	80.80	62,967	73.588	-3.03%
2007-08-16	0	0.990	0.950	0.990	0.930	1.080	4,750,000	4,663,800	0.9819	83.33	79.96	83.33	78.28	90.91	56,433	82.644	-9.17%
2007-08-15	0	1.090	1.040	1.100	1.010	1.090	750,000	772,900	1.0305	91.75	87.54	92.59	85.01	91.75	8,910	86.741	-3.54%
2007-08-14	0	1.130	1.080	1.140	0.960	1.140	2,630,000	2,818,700	1.0717	95.11	90.91	95.96	80.80	95.96	31,246	90.211	0.00%
2007-08-13	0	1.130	1.120	1.130	1.100	1.130	900,000	1,011,200	1.1236	95.11	94.27	95.11	92.59	95.11	10,692	94.571	0.00%
2007-08-10	0	1.130	1.130	1.140	1.070	1.140	790,000	888,800	1.1251	95.11	95.11	95.96	90.06	95.96	9,386	94.698	-8.87%
2007-08-09	0	1.240	1.230	1.240	1.190	1.250	3,010,000	3,660,020	1.2160	104.4	103.5	104.4	100.2	105.2	35,760	102.35	5.08%
2007-08-08	0	1.180	1.140	1.180	1.100	1.190	3,300,000	3,790,800	1.1487	99.32	95.96	99.32	92.59	100.2	39,206	96.690	-4.07%
2007-08-07	0	1.230	1.140	1.240	1.130	1.270	2,460,000	2,931,000	1.1915	103.5	95.96	104.4	95.11	106.9	29,226	100.29	-1.60%
2007-08-06	0	1.250	1.200	1.250	1.200	1.300	5,210,000	6,561,400	1.2594	105.2	101.0	105.2	101.0	109.4	61,898	106.00	-7.41%
2007-08-03	0	1.350	1.350	1.360	1.260	1.390	6,354,500	8,415,550	1.3243	113.6	113.6	114.5	106.1	117.0	75,495	111.47	3.85%
2007-08-02	0	1.300	1.300	1.310	1.220	1.330	5,570,000	7,193,100	1.2914	109.4	109.4	110.3	102.7	111.9	66,175	108.70	6.56%
2007-08-01	0	1.220	1.200	1.230	1.160	1.270	3,090,000	3,800,600	1.2300	102.7	101.0	103.5	97.64	106.9	36,711	103.53	-3.94%
2007-07-31	0	1.270	1.250	1.260	1.250	1.270	540,000	680,200	1.2596	106.9	105.2	106.1	105.2	106.9	6,415	106.02	4.10%
2007-07-30	0	1.220	1.220	1.230	1.200	1.230	980,000	1,187,300	1.2115	102.7	102.7	103.5	101.0	103.5	11,643	101.98	3.39%
2007-07-27	0	1.180	1.180	1.200	1.070	1.200	720,000	829,100	1.1515	99.32	99.32	101.0	90.06	101.0	8,554	96.926	-3.28%
2007-07-26	0	1.220	1.220	1.230	1.150	1.220	2,770,000	3,282,200	1.1849	102.7	102.7	103.5	96.80	102.7	32,909	99.735	2.52%
2007-07-25	0	1.190	1.190	1.200	1.190	1.300	4,360,000	5,346,100	1.2262	100.2	100.2	101.0	100.2	109.4	51,799	103.21	-8.46%
2007-07-24	0	1.300	1.280	1.300	1.210	1.330	1,400,000	1,789,500	1.2782	109.4	107.7	109.4	101.8	111.9	16,633	107.59	-2.26%
2007-07-23	0	1.330	1.300	1.320	1.220	1.330	5,340,000	6,853,900	1.2835	111.9	109.4	111.1	102.7	111.9	63,442	108.03	5.56%
2007-07-20	0	1.260	1.250	1.260	1.100	1.300	9,970,000	12,394,900	1.2432	106.1	105.2	106.1	92.59	109.4	118,449	104.64	13.51%
2007-07-19	0	1.110	1.100	1.110	1.050	1.210	11,240,000	12,563,300	1.1177	93.43	92.59	93.43	88.38	101.8	133,537	94.081	-1.77%
2007-07-18	0	1.130	1.110	1.130	0.900	1.150	14,800,000	15,702,800	1.0610	95.11	93.43	95.11	75.75	96.80	175,832	89.306	18.95%
2007-07-17	0	0.950	0.930	0.960	0.850	0.950	2,890,000	2,577,600	0.8919	79.96	78.28	80.80	71.55	79.96	34,335	75.073	11.76%
2007-07-16	0	0.850	0.850	0.870	0.840	0.860	430,000	365,400	0.8498	71.55	71.55	73.23	70.70	72.39	5,109	71.526	-0.82%
2007-07-13	0	0.860	0.860	0.870	0.850	0.880	1,170,000	1,008,400	0.8619	72.13	72.13	72.97	71.30	73.81	13,949	72.293	0.00%
2007-07-12	0	0.860	0.860	0.870	0.840	0.870	920,000	787,500	0.8560	72.13	72.13	72.97	70.46	72.97	10,968	71.797	2.38%
2007-07-11	0	0.840	0.840	0.860	0.840	0.870	3,100,000	2,631,300	0.8488	70.46	70.46	72.13	70.46	72.97	36,959	71.196	-3.45%
2007-07-10	0	0.870	0.870	0.880	0.860	0.880	810,000	704,400	0.8696	72.97	72.97	73.81	72.13	73.81	9,657	72.943	-1.14%
2007-07-09	0	0.880	0.870	0.880	0.860	0.880	1,030,000	897,100	0.8710	73.81	72.97	73.81	72.13	73.81	12,280	73.055	1.15%
2007-07-06	0	0.870	0.870	0.880	0.860	0.880	640,000	556,300	0.8692	72.97	72.97	73.81	72.13	73.81	7,630	72.908	0.00%
2007-07-05	0	0.870	0.860	0.880	0.860	0.870	420,000	364,700	0.8683	72.97	72.13	73.81	72.13	72.97	5,007	72.834	1.16%
2007-07-04	0	0.860	0.860	0.870	0.850	0.860	660,000	563,800	0.8542	72.13	72.13	72.97	71.30	72.13	7,869	71.652	0.00%
2007-07-03	0	0.860	0.860	0.880	0.860	0.880	710,000	611,400	0.8611	72.13	72.13	73.81	72.13	73.81	8,465	72.229	0.00%
2007-06-29	0	0.860	0.850	0.890	0.850	0.900	1,170,000	1,017,000	0.8692	72.13	71.30	74.65	71.30	75.49	13,949	72.909	-4.44%
2007-06-28	0	0.900	0.870	0.900	0.860	0.900	490,000	435,800	0.8894	75.49	72.97	75.49	72.13	75.49	5,842	74.600	2.27%
2007-06-27	0	0.880	0.860	0.890	0.850	0.880	580,000	501,300	0.8643	73.81	72.13	74.65	71.30	73.81	6,915	72.496	1.15%
2007-06-26	0	0.870	0.870	0.890	0.870	0.900	860,000	765,100	0.8897	72.97	72.97	74.65	72.97	75.49	10,253	74.622	-3.33%
2007-06-25	0	0.900	0.900	0.910	0.880	0.910	1,010,000	904,400	0.8954	75.49	75.49	76.33	73.81	76.33	12,041	75.108	1.12%
2007-06-22	0	0.890	0.890	0.920	0.890	0.930	3,150,000	2,889,700	0.9174	74.65	74.65	77.17	74.65	78.01	37,555	76.946	-3.26%
2007-06-21	0	0.920	0.910	0.930	0.910	0.920	1,660,000	1,525,400	0.9189	77.17	76.33	78.01	76.33	77.17	19,791	77.077	0.00%
2007-06-20	0	0.920	0.910	0.930	0.860	0.930	6,380,000	5,824,800	0.9130	77.17	76.33	78.01	72.13	78.01	76,063	76.578	2.22%
2007-06-18	0	0.900	0.900	0.910	0.820	0.910	7,530,000	6,671,600	0.8860	75.49	75.49	76.33	68.78	76.33	89,774	74.316	1.12%
2007-06-15	0	0.890	0.880	0.890	0.870	0.900	3,570,000	3,144,300	0.8808	74.65	73.81	74.65	72.97	75.49	42,562	73.876	0.00%
2007-06-14	0	0.890	0.870	0.890	0.880	0.910	4,970,000	4,444,900	0.8943	74.65	72.97	74.65	73.81	76.33	59,253	75.016	-1.11%
2007-06-13	0	0.900	0.900	0.910	0.880	0.960	27,490,000	24,677,200	0.8977	75.49	75.49	76.33	73.81	80.52	327,739	75.295	-6.25%
2007-06-12	0	0.960	0.950	0.960	0.930	0.970	5,100,000	4,851,200	0.9512	80.52	79.68	80.52	78.01	81.36	60,803	79.786	2.13%
2007-06-11	0	0.940	0.930	0.950	0.880	0.970	7,644,000	7,179,680	0.9393	78.85	78.01	79.68	73.81	81.36	91,133	78.783	2.17%
2007-06-08	0	0.920	0.920	0.930	0.890	0.950	5,600,000	5,179,800	0.9250	77.17	77.17	78.01	74.65	79.68	66,764	77.584	1.10%
2007-06-07	0	0.910	0.900	0.910	0.840	0.910	4,400,000	3,871,600	0.8799	76.33	75.49	76.33	70.46	76.33	52,457	73.805	4.60%
2007-06-06	0	0.870	0.860	0.880	0.830	0.910	7,410,000	6,507,400	0.8782	72.97	72.13	73.81	69.62	76.33	88,343	73.661	6.10%
2007-06-05	0	0.820	0.840	0.850	0.810	0.850	3,870,000	3,210,000	0.8295	68.78	70.46	71.30	67.94	71.30	46,139	69.573	-3.53%
2007-06-04	0	0.850	0.850	0.870	0.840	0.890	3,220,000	2,789,500	0.8663	71.30	71.30	72.97	70.46	74.65	38,389	72.664	0.00%
2007-06-01	0	0.850	0.850	0.860	0.840	0.890	3,730,000	3,204,600	0.8591	71.30	71.30	72.13	70.46	74.65	44,470	72.063	-2.30%
2007-05-31	0	0.870	0.870	0.880	0.860	0.960	13,440,000	12,141,600	0.9034	72.97	72.97	73.81	72.13	80.52	160,233	75.775	-4.40%
2007-05-30	0	0.910	0.900	0.910	0.800	0.930	13,200,000	11,448,000	0.8673	76.33	75.49	76.33	67.10	78.01	157,372	72.745	9.64%
2007-05-29	0	0.830	0.810	0.830	0.770	0.830	15,880,000	12,744,000	0.8025	69.62	67.94	69.62	64.59	69.62	189,323	67.313	9.21%
2007-05-28	0	0.760	0.750	0.770	0.720	0.760	8,100,000	6,094,700	0.7524	63.75	62.91	64.59	60.39	63.75	96,569	63.112	5.56%
2007-05-25	0	0.720	0.710	0.730	0.700	0.730	2,560,000	1,842,400	0.7197	60.39	59.55	61.23	58.71	61.23	30,521	60.366	-1.37%
2007-05-23	0	0.730	0.730	0.740	0.690	0.780	3,180,000	2,342,700	0.7367	61.23	61.23	62.07	57.88	65.42	37,912	61.793	4.29%
2007-05-22	0	0.700	0.700	0.710	0.700	0.710	3,210,000	2,255,700	0.7027	58.71	58.71	59.55	58.71	59.55	38,270	58.942	-1.41%
2007-05-21	0	0.710	0.700	0.720	0.710	0.740	1,760,000	1,273,700	0.7237	59.55	58.71	60.39	59.55	62.07	20,983	60.702	-2.74%
2007-05-18	0	0.730	0.720	0.730	0.700	0.730	2,440,000	1,760,800	0.7216	61.23	60.39	61.23	58.71	61.23	29,090	60.529	1.39%
2007-05-17	0	0.720	0.720	0.730	0.690	0.730	6,450,000	4,548,100	0.7051	60.39	60.39	61.23	57.88	61.23	76,898	59.145	0.00%
2007-05-16	0	0.720	0.710	0.730	0.720	0.780	2,860,000	2,122,200	0.7420	60.39	59.55	61.23	60.39	65.42	34,097	62.240	-7.69%
2007-05-15	0	0.780	0.770	0.780	0.720	0.780	6,610,000	4,970,100	0.7519	65.42	64.59	65.42	60.39	65.42	78,805	63.068	4.00%
2007-05-14	0	0.750	0.750	0.760	0.680	0.750	12,530,000	9,089,800	0.7254	62.91	62.91	63.75	57.04	62.91	149,384	60.848	7.14%
2007-05-11	0	0.700	0.700	0.710	0.670	0.710	8,620,000	5,992,200	0.6952	58.71	58.71	59.55	56.20	59.55	102,769	58.308	1.45%
2007-05-10	0	0.690	0.680	0.690	0.640	0.700	11,430,000	7,725,200	0.6759	57.88	57.04	57.88	53.68	58.71	136,270	56.690	7.81%
2007-05-09	0	0.640	0.620	0.640	0.610	0.640	5,830,000	3,648,500	0.6258	53.68	52.00	53.68	51.17	53.68	69,506	52.492	3.23%
2007-05-08	0	0.620	0.620	0.630	0.580	0.630	10,080,000	6,136,300	0.6088	52.00	52.00	52.84	48.65	52.84	120,175	51.061	6.90%
2007-05-07	0	0.580	0.570	0.580	0.560	0.580	3,150,000	1,805,100	0.5730	48.65	47.81	48.65	46.97	48.65	37,555	48.066	3.57%
2007-05-04	0	0.560	0.550	0.570	0.550	0.560	960,000	531,500	0.5536	46.97	46.13	47.81	46.13	46.97	11,445	46.439	0.00%
2007-05-03	0	0.560	0.560	0.570	0.560	0.580	1,270,000	723,500	0.5697	46.97	46.97	47.81	46.97	48.65	15,141	47.784	-1.75%
2007-05-02	0	0.570	0.560	0.570	0.560	0.570	850,000	479,600	0.5642	47.81	46.97	47.81	46.97	47.81	10,134	47.327	3.64%
2007-04-30	0	0.550	0.550	0.560	0.530	0.560	4,620,000	2,517,600	0.5449	46.13	46.13	46.97	44.46	46.97	55,080	45.708	-1.79%
2007-04-27	0	0.560	0.550	0.570	0.550	0.590	3,480,000	1,946,100	0.5592	46.97	46.13	47.81	46.13	49.49	41,489	46.906	-1.75%
2007-04-26	0	0.570	0.560	0.570	0.550	0.590	4,540,000	2,607,900	0.5744	47.81	46.97	47.81	46.13	49.49	54,126	48.182	1.79%
2007-04-25	0	0.560	0.560	0.570	0.540	0.570	1,810,000	1,006,400	0.5560	46.97	46.97	47.81	45.29	47.81	21,579	46.638	0.00%
2007-04-24	0	0.560	0.550	0.560	0.550	0.580	1,590,000	887,100	0.5579	46.97	46.13	46.97	46.13	48.65	18,956	46.797	-1.75%
2007-04-23	0	0.570	0.570	0.580	0.570	0.590	2,290,000	1,332,400	0.5818	47.81	47.81	48.65	47.81	49.49	27,302	48.803	0.00%
2007-04-20	0	0.570	0.560	0.570	0.550	0.580	3,140,000	1,772,500	0.5645	47.81	46.97	47.81	46.13	48.65	37,435	47.348	7.55%
2007-04-19	0	0.530	0.530	0.540	0.510	0.530	1,920,000	1,001,600	0.5217	44.46	44.46	45.29	42.78	44.46	22,890	43.756	0.00%
2007-04-18	0	0.530	0.520	0.540	0.480	0.540	7,690,000	3,905,400	0.5079	44.46	43.62	45.29	40.26	45.29	91,681	42.598	0.00%
2007-04-17	0	0.530	0.530	0.540	0.520	0.550	2,850,000	1,520,800	0.5336	44.46	44.46	45.29	43.62	46.13	33,978	44.758	-3.64%
2007-04-16	0	0.550	0.550	0.560	0.540	0.560	1,320,000	734,400	0.5564	46.13	46.13	46.97	45.29	46.97	15,737	46.666	0.00%
2007-04-13	0	0.550	0.550	0.560	0.540	0.570	1,270,000	704,600	0.5548	46.13	46.13	46.97	45.29	47.81	15,141	46.536	-1.79%
2007-04-12	0	0.560	0.560	0.570	0.560	0.560	830,000	464,800	0.5600	46.97	46.97	47.81	46.97	46.97	9,895	46.972	0.00%
2007-04-11	0	0.560	0.560	0.570	0.550	0.570	1,130,000	633,300	0.5604	46.97	46.97	47.81	46.13	47.81	13,472	47.009	0.00%
2007-04-10	0	0.560	0.560	0.570	0.560	0.590	2,610,000	1,497,000	0.5736	46.97	46.97	47.81	46.97	49.49	31,117	48.109	-3.45%
2007-04-04	0	0.580	0.580	0.590	0.570	0.590	2,630,000	1,520,300	0.5781	48.65	48.65	49.49	47.81	49.49	31,355	48.486	1.75%
2007-04-03	0	0.570	0.570	0.580	0.570	0.620	7,010,000	4,080,200	0.5821	47.81	47.81	48.65	47.81	52.00	83,574	48.821	-5.00%
2007-04-02	0	0.600	0.590	0.610	0.580	0.640	6,430,000	3,979,400	0.6189	50.33	49.49	51.17	48.65	53.68	76,659	51.910	-4.76%
2007-03-30	0	0.630	0.610	0.620	0.560	0.650	15,210,000	9,404,700	0.6183	52.84	51.17	52.00	46.97	54.52	181,335	51.864	14.55%
2007-03-29	0	0.550	0.550	0.560	0.530	0.560	1,510,000	831,900	0.5509	46.13	46.13	46.97	44.46	46.97	18,002	46.210	-1.79%
2007-03-28	0	0.560	0.550	0.560	0.550	0.560	1,690,000	940,000	0.5562	46.97	46.13	46.97	46.13	46.97	20,148	46.654	0.00%
2007-03-27	0	0.560	0.550	0.560	0.550	0.570	980,000	548,600	0.5598	46.97	46.13	46.97	46.13	47.81	11,684	46.954	1.82%
2007-03-26	0	0.550	0.540	0.560	0.540	0.570	1,680,000	932,200	0.5549	46.13	45.29	46.97	45.29	47.81	20,029	46.542	0.00%
2007-03-23	0	0.550	0.540	0.550	0.550	0.580	3,970,000	2,227,700	0.5611	46.13	45.29	46.13	46.13	48.65	47,331	47.067	-1.79%
2007-03-22	0	0.560	0.560	0.570	0.550	0.590	8,980,000	5,090,000	0.5668	46.97	46.97	47.81	46.13	49.49	107,061	47.543	1.82%
2007-03-21	0	0.550	0.540	0.550	0.540	0.560	2,820,000	1,545,800	0.5482	46.13	45.29	46.13	45.29	46.97	33,620	45.978	1.85%
2007-03-20	0	0.540	0.530	0.540	0.510	0.570	10,920,000	5,899,400	0.5402	45.29	44.46	45.29	42.78	47.81	130,190	45.314	-5.26%
2007-03-19	0	0.570	0.560	0.580	0.550	0.590	4,120,000	2,330,800	0.5657	47.81	46.97	48.65	46.13	49.49	49,119	47.452	-3.39%
2007-03-16	0	0.590	0.590	0.600	0.580	0.630	13,520,000	8,147,200	0.6026	49.49	49.49	50.33	48.65	52.84	161,187	50.545	-6.35%
2007-03-15	0	0.630	0.630	0.640	0.590	0.690	71,780,000	40,833,200	0.5689	52.84	52.84	53.68	49.49	57.88	855,770	47.715	8.62%
2007-03-14	1	-	-	-	-	-	0	0	-	48.65	-	-	-	-	0	-	0.00%
2007-03-13	0	0.580	0.570	0.590	0.560	0.610	3,790,000	2,231,300	0.5887	48.65	47.81	49.49	46.97	51.17	45,185	49.382	-1.69%
2007-03-12	0	0.590	0.580	0.590	0.570	0.600	5,250,000	3,034,600	0.5780	49.49	48.65	49.49	47.81	50.33	62,591	48.483	4.42%
2007-03-09	0	0.570	0.560	0.570	0.560	0.570	3,040,000	1,721,400	0.5663	47.39	46.56	47.39	46.56	47.39	36,564	47.079	1.79%
2007-03-08	0	0.560	0.560	0.570	0.510	0.560	5,660,000	3,060,600	0.5407	46.56	46.56	47.39	42.40	46.56	68,076	44.958	7.69%
2007-03-07	0	0.520	0.510	0.530	0.500	0.560	6,030,000	3,191,700	0.5293	43.23	42.40	44.07	41.57	46.56	72,527	44.007	-3.70%
2007-03-06	0	0.540	0.540	0.550	0.490	0.540	12,580,000	6,494,150	0.5162	44.90	44.90	45.73	40.74	44.90	151,308	42.920	13.68%
2007-03-05	0	0.475	0.465	0.475	0.465	0.590	10,100,000	5,256,250	0.5204	39.49	38.66	39.49	38.66	49.05	121,479	43.269	-20.83%
2007-03-02	0	0.600	0.590	0.600	0.580	0.630	11,500,000	6,957,900	0.6050	49.89	49.05	49.89	48.22	52.38	138,318	50.304	-4.76%
2007-03-01	0	0.630	0.630	0.640	0.610	0.650	11,790,000	7,410,800	0.6286	52.38	52.38	53.21	50.72	54.04	141,806	52.260	6.78%
2007-02-28	0	0.590	0.590	0.600	0.560	0.610	10,460,000	6,182,800	0.5911	49.05	49.05	49.89	46.56	50.72	125,809	49.144	-7.81%
2007-02-27	0	0.640	0.650	0.660	0.600	0.650	39,990,000	24,890,700	0.6224	53.21	54.04	54.87	49.89	54.04	480,985	51.749	6.67%
2007-02-26	0	0.600	0.600	0.610	0.570	0.610	13,980,000	8,294,200	0.5933	49.89	49.89	50.72	47.39	50.72	168,146	49.327	0.00%
2007-02-23	0	0.600	0.590	0.600	0.520	0.600	21,130,000	11,790,500	0.5580	49.89	49.05	49.89	43.23	49.89	254,144	46.393	7.14%
2007-02-22	0	0.560	0.550	0.560	0.500	0.560	13,450,000	7,237,500	0.5381	46.56	45.73	46.56	41.57	46.56	161,772	44.739	9.80%
2007-02-21	0	0.510	0.510	0.520	0.510	0.550	3,000,000	1,562,500	0.5208	42.40	42.40	43.23	42.40	45.73	36,083	43.303	2.00%
2007-02-16	0	0.500	0.500	0.510	0.480	0.510	5,690,000	2,810,100	0.4939	41.57	41.57	42.40	39.91	42.40	68,437	41.061	0.00%
2007-02-15	0	0.500	0.495	0.500	0.495	0.560	7,150,000	3,725,600	0.5211	41.57	41.16	41.57	41.16	46.56	85,998	43.322	-5.66%
2007-02-14	0	0.530	0.510	0.530	0.485	0.530	16,620,000	8,365,100	0.5033	44.07	42.40	44.07	40.32	44.07	199,899	41.847	9.28%
2007-02-13	0	0.485	0.480	0.485	0.460	0.510	15,230,000	7,303,000	0.4795	40.32	39.91	40.32	38.25	42.40	183,181	39.868	5.43%
2007-02-12	0	0.460	0.460	0.465	0.420	0.465	19,370,000	8,590,000	0.4435	38.25	38.25	38.66	34.92	38.66	232,975	36.871	13.58%
2007-02-09	0	0.405	0.405	0.410	0.405	0.420	5,750,000	2,372,800	0.4127	33.67	33.67	34.09	33.67	34.92	69,159	34.309	1.25%
2007-02-08	0	0.400	0.400	0.405	0.390	0.400	1,180,000	466,700	0.3955	33.26	33.26	33.67	32.43	33.26	14,193	32.883	2.56%
2007-02-07	0	0.390	0.390	0.395	0.385	0.405	2,890,000	1,136,700	0.3933	32.43	32.43	32.84	32.01	33.67	34,760	32.702	-3.70%
2007-02-06	0	0.405	0.395	0.405	0.395	0.410	4,970,000	2,012,000	0.4048	33.67	32.84	33.67	32.84	34.09	59,777	33.658	1.25%
2007-02-05	0	0.400	0.400	0.405	0.385	0.405	7,570,000	2,999,200	0.3962	33.26	33.26	33.67	32.01	33.67	91,049	32.940	2.56%
2007-02-02	0	0.390	0.385	0.390	0.350	0.415	10,200,000	3,976,450	0.3898	32.43	32.01	32.43	29.10	34.50	122,682	32.413	11.43%
2007-02-01	0	0.350	0.350	0.355	0.350	0.355	580,000	203,500	0.3509	29.10	29.10	29.52	29.10	29.52	6,976	29.171	1.45%
2007-01-31	0	0.345	0.345	0.350	0.345	0.350	1,140,000	397,650	0.3488	28.68	28.68	29.10	28.68	29.10	13,711	29.001	-1.43%
2007-01-30	0	0.350	0.350	0.355	0.340	0.350	1,890,000	660,800	0.3496	29.10	29.10	29.52	28.27	29.10	22,732	29.069	4.48%
2007-01-29	0	0.335	0.330	0.340	0.335	0.340	140,000	47,100	0.3364	27.85	27.44	28.27	27.85	28.27	1,684	27.971	-1.47%
2007-01-26	0	0.340	0.330	0.340	0.340	0.340	700,000	238,000	0.3400	28.27	27.44	28.27	28.27	28.27	8,419	28.268	0.00%
2007-01-25	0	0.340	0.335	0.340	0.335	0.340	350,000	117,750	0.3364	28.27	27.85	28.27	27.85	28.27	4,210	27.971	0.00%
2007-01-24	0	0.340	0.335	0.345	0.335	0.360	3,040,000	1,056,400	0.3475	28.27	27.85	28.68	27.85	29.93	36,564	28.892	0.00%
2007-01-23	0	0.340	0.340	0.345	0.335	0.340	360,000	121,400	0.3372	28.27	28.27	28.68	27.85	28.27	4,330	28.037	3.03%
2007-01-22	0	0.330	0.325	0.330	0.325	0.330	490,000	160,200	0.3269	27.44	27.02	27.44	27.02	27.44	5,894	27.182	3.13%
2007-01-19	0	0.320	0.315	0.325	0.320	0.325	1,100,000	355,350	0.3230	26.61	26.19	27.02	26.61	27.02	13,230	26.859	0.00%
2007-01-18	0	0.320	0.320	0.325	0.315	0.325	800,000	256,600	0.3208	26.61	26.61	27.02	26.19	27.02	9,622	26.668	-1.54%
2007-01-17	0	0.325	0.315	0.325	0.315	0.325	870,000	280,500	0.3224	27.02	26.19	27.02	26.19	27.02	10,464	26.806	1.56%
2007-01-16	0	0.320	0.315	0.320	0.315	0.320	270,000	85,900	0.3181	26.61	26.19	26.61	26.19	26.61	3,247	26.451	-1.54%
2007-01-15	0	0.325	0.320	0.330	0.310	0.325	530,000	170,100	0.3209	27.02	26.61	27.44	25.77	27.02	6,375	26.684	0.00%
2007-01-12	0	0.325	0.310	0.325	0.325	0.325	310,000	100,700	0.3248	27.02	25.77	27.02	27.02	27.02	3,729	27.008	1.56%
2007-01-11	0	0.320	0.315	0.325	0.320	0.320	230,000	73,600	0.3200	26.61	26.19	27.02	26.61	26.61	2,766	26.605	-1.54%
2007-01-10	0	0.325	0.320	0.325	0.325	0.325	410,000	133,250	0.3250	27.02	26.61	27.02	27.02	27.02	4,931	27.021	0.00%
2007-01-09	0	0.325	0.315	0.325	0.315	0.325	1,570,000	500,450	0.3188	27.02	26.19	27.02	26.19	27.02	18,883	26.502	0.00%
2007-01-08	0	0.325	0.325	0.330	0.325	0.325	50,000	16,250	0.3250	27.02	27.02	27.44	27.02	27.02	601	27.021	0.00%
2007-01-05	0	0.325	0.325	0.330	0.320	0.330	200,000	64,550	0.3228	27.02	27.02	27.44	26.61	27.44	2,406	26.834	-1.52%
2007-01-04	0	0.330	0.325	0.330	0.320	0.335	1,930,000	623,300	0.3230	27.44	27.02	27.44	26.61	27.85	23,213	26.851	1.54%
2007-01-03	0	0.325	0.320	0.340	0.325	0.340	530,000	173,000	0.3264	27.02	26.61	28.27	27.02	28.27	6,375	27.139	-1.52%
2007-01-02	0	0.330	0.330	0.340	0.325	0.340	1,250,000	411,400	0.3291	27.44	27.44	28.27	27.02	28.27	15,035	27.364	-2.94%
2006-12-29	0	0.340	0.335	0.340	0.330	0.360	2,980,000	1,006,450	0.3377	28.27	27.85	28.27	27.44	29.93	35,842	28.080	-5.56%
2006-12-28	0	0.360	0.360	0.365	0.350	0.370	850,000	303,700	0.3573	29.93	29.93	30.35	29.10	30.76	10,223	29.706	0.00%
2006-12-27	0	0.360	0.360	0.365	0.355	0.365	1,430,000	514,350	0.3597	29.93	29.93	30.35	29.52	30.35	17,200	29.905	-1.37%
2006-12-22	0	0.365	0.360	0.370	0.360	0.370	1,040,000	378,700	0.3641	30.35	29.93	30.76	29.93	30.76	12,509	30.275	1.39%
2006-12-21	0	0.360	0.350	0.360	0.350	0.360	1,820,000	645,900	0.3549	29.93	29.10	29.93	29.10	29.93	21,890	29.506	5.88%
2006-12-20	0	0.340	0.340	0.355	0.330	0.360	6,150,000	2,103,650	0.3421	28.27	28.27	29.52	27.44	29.93	73,970	28.439	0.00%
2006-12-19	0	0.340	0.340	0.345	0.340	0.355	460,000	160,200	0.3483	28.27	28.27	28.68	28.27	29.52	5,533	28.955	-2.86%
2006-12-18	0	0.350	0.345	0.355	0.350	0.350	510,000	178,500	0.3500	29.10	28.68	29.52	29.10	29.10	6,134	29.100	2.94%
2006-12-15	0	0.340	0.340	0.345	0.335	0.345	1,020,000	346,900	0.3401	28.27	28.27	28.68	27.85	28.68	12,268	28.276	1.49%
2006-12-14	0	0.335	0.335	0.345	0.335	0.335	60,000	20,100	0.3350	27.85	27.85	28.68	27.85	27.85	722	27.853	-2.90%
2006-12-13	0	0.345	0.330	0.345	0.345	0.345	90,000	31,050	0.3450	28.68	27.44	28.68	28.68	28.68	1,082	28.684	2.99%
2006-12-12	0	0.335	0.335	0.340	0.330	0.340	900,000	299,200	0.3324	27.85	27.85	28.27	27.44	28.27	10,825	27.640	-1.47%
2006-12-11	0	0.340	0.335	0.340	0.330	0.345	1,030,000	345,900	0.3358	28.27	27.85	28.27	27.44	28.68	12,388	27.921	1.49%
2006-12-08	0	0.335	0.335	0.340	0.330	0.345	1,900,000	644,650	0.3393	27.85	27.85	28.27	27.44	28.68	22,852	28.209	0.00%
2006-12-07	0	0.335	0.330	0.335	0.330	0.335	660,000	220,350	0.3339	27.85	27.44	27.85	27.44	27.85	7,938	27.758	-1.47%
2006-12-06	0	0.340	0.335	0.340	0.335	0.340	650,000	220,900	0.3398	28.27	27.85	28.27	27.85	28.27	7,818	28.255	0.00%
2006-12-05	0	0.340	0.340	0.345	0.340	0.345	2,100,000	716,000	0.3410	28.27	28.27	28.68	28.27	28.68	25,258	28.347	0.00%
2006-12-04	0	0.340	0.335	0.340	0.340	0.340	1,260,000	428,400	0.3400	28.27	27.85	28.27	28.27	28.27	15,155	28.268	0.00%
2006-12-01	0	0.340	0.335	0.345	0.340	0.345	750,000	256,250	0.3417	28.27	27.85	28.68	28.27	28.68	9,021	28.407	0.00%
2006-11-30	0	0.340	0.340	0.345	0.340	0.340	160,000	54,400	0.3400	28.27	28.27	28.68	28.27	28.27	1,924	28.268	-1.45%
2006-11-29	0	0.345	0.345	0.350	0.340	0.350	1,160,000	400,700	0.3454	28.68	28.68	29.10	28.27	29.10	13,952	28.720	1.47%
2006-11-28	0	0.340	0.335	0.340	0.340	0.360	1,100,000	383,750	0.3489	28.27	27.85	28.27	28.27	29.93	13,230	29.005	-4.23%
2006-11-27	0	0.355	0.345	0.355	0.340	0.355	880,000	304,650	0.3462	29.52	28.68	29.52	28.27	29.52	10,584	28.783	4.41%
2006-11-24	0	0.340	0.340	0.350	0.335	0.340	360,000	121,100	0.3364	28.27	28.27	29.10	27.85	28.27	4,330	27.968	0.00%
2006-11-23	0	0.340	0.335	0.350	0.340	0.340	490,000	166,600	0.3400	28.27	27.85	29.10	28.27	28.27	5,894	28.268	0.00%
2006-11-22	0	0.340	0.340	0.345	0.335	0.340	620,000	209,800	0.3384	28.27	28.27	28.68	27.85	28.27	7,457	28.134	-2.86%
2006-11-21	0	0.350	0.345	0.350	0.345	0.350	580,000	201,850	0.3480	29.10	28.68	29.10	28.68	29.10	6,976	28.935	0.00%
2006-11-20	0	0.350	0.345	0.355	0.340	0.385	1,860,000	666,150	0.3581	29.10	28.68	29.52	28.27	32.01	22,371	29.777	-6.67%
2006-11-17	0	0.375	0.375	0.380	0.355	0.390	5,740,000	2,158,750	0.3761	31.18	31.18	31.59	29.52	32.43	69,039	31.269	7.14%
2006-11-16	0	0.350	0.345	0.360	0.340	0.355	2,030,000	707,000	0.3483	29.10	28.68	29.93	28.27	29.52	24,416	28.956	4.48%
2006-11-15	0	0.335	0.335	0.340	0.335	0.340	130,000	44,050	0.3388	27.85	27.85	28.27	27.85	28.27	1,564	28.172	-2.90%
2006-11-14	0	0.345	0.340	0.345	0.335	0.350	1,190,000	410,250	0.3447	28.68	28.27	28.68	27.85	29.10	14,313	28.663	-1.43%
2006-11-13	0	0.350	0.335	0.350	0.330	0.350	1,320,000	450,750	0.3415	29.10	27.85	29.10	27.44	29.10	15,876	28.391	6.06%
2006-11-10	0	0.330	0.325	0.335	-	-	0	0	-	27.44	27.02	27.85	-	-	0	-	0.00%
2006-11-09	0	0.330	0.330	0.340	0.325	0.325	200,000	65,000	0.3250	27.44	27.44	28.27	27.02	27.02	2,406	27.021	1.54%
2006-11-08	0	0.325	0.325	0.335	0.325	0.330	150,000	49,250	0.3283	27.02	27.02	27.85	27.02	27.44	1,804	27.298	0.00%
2006-11-07	0	0.325	0.325	0.340	0.325	0.325	150,000	48,850	0.3257	27.02	27.02	28.27	27.02	27.02	1,804	27.077	-4.41%
2006-11-06	0	0.340	0.325	0.340	0.305	0.340	360,000	113,050	0.3140	28.27	27.02	28.27	25.36	28.27	4,330	26.109	3.03%
2006-11-03	0	0.330	0.320	0.340	0.330	0.330	120,000	39,600	0.3300	27.44	26.61	28.27	27.44	27.44	1,443	27.437	-2.94%
2006-11-02	0	0.340	0.330	0.340	0.330	0.340	310,000	104,550	0.3373	28.27	27.44	28.27	27.44	28.27	3,729	28.040	0.00%
2006-11-01	0	0.340	0.330	0.340	0.330	0.340	260,000	86,800	0.3338	28.27	27.44	28.27	27.44	28.27	3,127	27.757	1.49%
2006-10-31	0	0.335	0.325	0.340	-	-	0	0	-	27.85	27.02	28.27	-	-	0	-	0.00%
2006-10-27	0	0.335	0.320	0.335	0.320	0.335	1,550,000	501,250	0.3234	27.85	26.61	27.85	26.61	27.85	18,643	26.887	-1.47%
2006-10-26	0	0.340	0.330	0.340	-	-	0	0	-	28.27	27.44	28.27	-	-	0	-	0.00%
2006-10-25	0	0.340	0.330	0.340	0.340	0.340	100,000	34,000	0.3400	28.27	27.44	28.27	28.27	28.27	1,203	28.268	0.00%
2006-10-24	0	0.340	0.330	0.340	0.330	0.340	350,000	115,700	0.3306	28.27	27.44	28.27	27.44	28.27	4,210	27.484	0.00%
2006-10-23	0	0.340	0.340	0.345	0.330	0.340	930,000	310,650	0.3340	28.27	28.27	28.68	27.44	28.27	11,186	27.772	3.03%
2006-10-20	0	0.330	0.330	0.345	0.330	0.335	400,000	132,250	0.3306	27.44	27.44	28.68	27.44	27.85	4,811	27.489	0.00%
2006-10-19	0	0.330	0.325	0.330	0.325	0.330	460,000	151,300	0.3289	27.44	27.02	27.44	27.02	27.44	5,533	27.346	-1.49%
2006-10-18	0	0.335	0.330	0.335	0.330	0.335	220,000	73,200	0.3327	27.85	27.44	27.85	27.44	27.85	2,646	27.664	-1.47%
2006-10-17	0	0.340	0.340	0.350	0.330	0.335	760,000	251,050	0.3303	28.27	28.27	29.10	27.44	27.85	9,141	27.464	0.00%
2006-10-16	0	0.340	0.335	0.345	0.330	0.340	730,000	245,400	0.3362	28.27	27.85	28.68	27.44	28.27	8,780	27.949	1.49%
2006-10-13	0	0.335	0.335	0.345	0.335	0.340	380,000	128,300	0.3376	27.85	27.85	28.68	27.85	28.27	4,570	28.071	-2.90%
2006-10-12	0	0.345	0.340	0.360	0.345	0.350	300,000	103,750	0.3458	28.68	28.27	29.93	28.68	29.10	3,608	28.753	1.47%
2006-10-11	0	0.340	0.335	0.350	0.340	0.350	510,000	173,900	0.3410	28.27	27.85	29.10	28.27	29.10	6,134	28.350	-1.45%
2006-10-10	0	0.345	0.335	0.345	-	-	0	0	-	28.68	27.85	28.68	-	-	0	-	0.00%
2006-10-09	0	0.345	0.340	0.350	-	-	0	0	-	28.68	28.27	29.10	-	-	0	-	0.00%
2006-10-06	0	0.345	0.335	0.345	0.345	0.345	150,000	51,750	0.3450	28.68	27.85	28.68	28.68	28.68	1,804	28.684	0.00%
2006-10-05	0	0.345	0.330	0.345	0.340	0.345	350,000	120,000	0.3429	28.68	27.44	28.68	28.27	28.68	4,210	28.506	4.55%
2006-10-04	0	0.330	0.330	0.345	0.330	0.340	490,000	163,050	0.3328	27.44	27.44	28.68	27.44	28.27	5,894	27.666	-4.35%
2006-10-03	0	0.345	0.335	0.345	0.345	0.350	120,000	41,650	0.3471	28.68	27.85	28.68	28.68	29.10	1,443	28.857	0.00%
2006-09-29	0	0.345	0.340	0.350	-	-	0	0	-	28.68	28.27	29.10	-	-	0	-	0.00%
2006-09-28	0	0.345	0.345	0.350	0.340	0.340	430,000	146,200	0.3400	28.68	28.68	29.10	28.27	28.27	5,172	28.268	0.00%
2006-09-27	0	0.345	0.345	0.350	0.340	0.345	1,680,000	573,400	0.3413	28.68	28.68	29.10	28.27	28.68	20,206	28.377	1.47%
2006-09-26	0	0.340	0.340	0.350	0.340	0.350	390,000	133,200	0.3415	28.27	28.27	29.10	28.27	29.10	4,691	28.396	-2.86%
2006-09-25	0	0.350	0.350	0.355	0.350	0.350	690,000	241,500	0.3500	29.10	29.10	29.52	29.10	29.10	8,299	29.100	0.00%
2006-09-22	0	0.350	0.350	0.360	0.350	0.350	560,000	196,000	0.3500	29.10	29.10	29.93	29.10	29.10	6,735	29.100	0.00%
2006-09-21	0	0.350	0.345	0.355	0.350	0.365	950,000	340,200	0.3581	29.10	28.68	29.52	29.10	30.35	11,426	29.774	-2.78%
2006-09-20	0	0.360	0.355	0.360	0.360	0.370	21,020,000	7,271,450	0.3459	29.93	29.52	29.93	29.93	30.76	252,821	28.761	1.41%
2006-09-19	0	0.355	0.355	0.360	0.340	0.355	4,010,000	1,401,950	0.3496	29.52	29.52	29.93	28.27	29.52	48,231	29.068	2.90%
2006-09-18	0	0.345	0.340	0.350	0.340	0.350	630,000	217,500	0.3452	28.68	28.27	29.10	28.27	29.10	7,577	28.704	-4.17%
2006-09-15	0	0.360	0.340	0.370	-	-	0	0	-	29.93	28.27	30.76	-	-	0	-	0.00%
2006-09-14	0	0.360	0.360	0.370	0.350	0.360	980,000	352,200	0.3594	29.93	29.93	30.76	29.10	29.93	11,787	29.880	2.86%
2006-09-13	0	0.350	0.350	0.360	0.350	0.360	740,000	260,800	0.3524	29.10	29.10	29.93	29.10	29.93	8,900	29.302	1.45%
2006-09-12	0	0.345	0.345	0.360	0.345	0.360	2,290,000	805,900	0.3519	28.68	28.68	29.93	28.68	29.93	27,543	29.259	-2.82%
2006-09-11	0	0.355	0.345	0.355	0.340	0.360	120,000	41,550	0.3463	29.52	28.68	29.52	28.27	29.93	1,443	28.788	-1.39%
2006-09-08	0	0.360	0.350	0.365	0.360	0.360	160,000	57,600	0.3600	29.93	29.10	30.35	29.93	29.93	1,924	29.931	2.86%
2006-09-07	0	0.350	0.350	0.355	0.340	0.355	1,170,000	403,800	0.3451	29.10	29.10	29.52	28.27	29.52	14,072	28.695	-4.11%
2006-09-06	0	0.365	0.355	0.365	0.355	0.380	1,670,000	610,950	0.3658	30.35	29.52	30.35	29.52	31.59	20,086	30.417	-3.95%
2006-09-05	0	0.380	0.370	0.385	0.370	0.380	2,020,000	754,800	0.3737	31.59	30.76	32.01	30.76	31.59	24,296	31.067	-1.30%
2006-09-04	0	0.385	0.385	0.390	0.385	0.385	1,110,000	427,350	0.3850	32.01	32.01	32.43	32.01	32.01	13,351	32.010	1.32%
2006-09-01	0	0.380	0.380	0.385	0.380	0.385	390,000	148,850	0.3817	31.59	31.59	32.01	31.59	32.01	4,691	31.733	-1.30%
2006-08-31	0	0.385	0.380	0.385	0.375	0.385	790,000	299,100	0.3786	32.01	31.59	32.01	31.18	32.01	9,502	31.478	1.32%
2006-08-30	0	0.380	0.375	0.385	0.375	0.385	1,140,000	433,500	0.3803	31.59	31.18	32.01	31.18	32.01	13,711	31.616	-1.30%
2006-08-29	0	0.385	0.375	0.385	0.375	0.390	1,850,000	702,250	0.3796	32.01	31.18	32.01	31.18	32.43	22,251	31.560	-1.28%
2006-08-28	0	0.390	0.380	0.390	0.375	0.390	720,000	276,150	0.3835	32.43	31.59	32.43	31.18	32.43	8,660	31.888	0.00%
2006-08-25	0	0.390	0.380	0.390	0.375	0.420	5,160,000	2,090,600	0.4052	32.43	31.59	32.43	31.18	34.92	62,063	33.685	-6.02%
2006-08-24	0	0.415	0.405	0.415	0.395	0.420	26,810,000	11,097,150	0.4139	34.50	33.67	34.50	32.84	34.92	322,461	34.414	6.41%
2006-08-23	0	0.390	0.385	0.395	0.375	0.395	8,680,000	3,251,650	0.3746	32.43	32.01	32.84	31.18	32.84	104,400	31.146	1.30%
2006-08-22	0	0.385	0.380	0.385	0.350	0.385	6,750,000	2,524,800	0.3740	32.01	31.59	32.01	29.10	32.01	81,186	31.099	10.00%
2006-08-21	0	0.350	0.345	0.350	0.345	0.355	1,330,000	467,000	0.3511	29.10	28.68	29.10	28.68	29.52	15,997	29.193	0.00%
2006-08-18	0	0.350	0.345	0.355	0.345	0.360	3,400,000	1,192,450	0.3507	29.10	28.68	29.52	28.68	29.93	40,894	29.160	-1.41%
2006-08-17	0	0.355	0.345	0.355	0.330	0.355	3,810,000	1,304,050	0.3423	29.52	28.68	29.52	27.44	29.52	45,825	28.457	7.58%
2006-08-16	0	0.330	0.320	0.330	0.320	0.330	3,040,000	980,850	0.3226	27.44	26.61	27.44	26.61	27.44	36,564	26.826	0.00%
2006-08-15	0	0.330	0.325	0.330	0.325	0.330	1,350,000	445,250	0.3298	27.44	27.02	27.44	27.02	27.44	16,237	27.421	4.76%
2006-08-14	0	0.315	0.315	0.330	0.315	0.325	400,000	129,000	0.3225	26.19	26.19	27.44	26.19	27.02	4,811	26.813	-3.08%
2006-08-11	0	0.325	0.325	0.330	0.325	0.335	110,000	36,500	0.3318	27.02	27.02	27.44	27.02	27.85	1,323	27.588	-4.41%
2006-08-10	0	0.340	0.315	0.340	0.310	0.340	280,000	90,700	0.3239	28.27	26.19	28.27	25.77	28.27	3,368	26.932	9.68%
2006-08-09	0	0.310	0.305	0.350	0.310	0.310	450,000	139,500	0.3100	25.77	25.36	29.10	25.77	25.77	5,412	25.774	0.00%
2006-08-08	0	0.310	0.310	0.330	0.310	0.320	740,000	234,000	0.3162	25.77	25.77	27.44	25.77	26.61	8,900	26.291	-3.12%
2006-08-07	0	0.320	0.315	0.320	-	-	0	0	-	26.61	26.19	26.61	-	-	0	-	0.00%
2006-08-04	0	0.320	0.315	0.330	0.320	0.320	310,000	99,200	0.3200	26.61	26.19	27.44	26.61	26.61	3,729	26.605	0.00%
2006-08-03	0	0.320	0.320	0.330	0.320	0.320	250,000	80,000	0.3200	26.61	26.61	27.44	26.61	26.61	3,007	26.605	0.00%
2006-08-02	0	0.320	0.315	0.320	0.315	0.320	230,000	72,600	0.3157	26.61	26.19	26.61	26.19	26.61	2,766	26.244	1.59%
2006-08-01	0	0.315	0.310	0.320	0.315	0.315	50,000	15,750	0.3150	26.19	25.77	26.61	26.19	26.19	601	26.190	-1.56%
2006-07-31	0	0.320	0.320	0.340	0.320	0.330	230,000	74,100	0.3222	26.61	26.61	28.27	26.61	27.44	2,766	26.786	-2.14%
2006-07-28	0	0.330	0.330	0.345	0.330	0.330	80,000	26,400	0.3300	27.19	27.19	28.42	27.19	27.19	971	27.187	0.00%
2006-07-27	0	0.330	0.325	0.330	0.325	0.330	120,000	39,500	0.3292	27.19	26.78	27.19	26.78	27.19	1,457	27.119	-1.49%
2006-07-26	0	0.335	0.330	0.340	0.335	0.340	290,000	98,350	0.3391	27.60	27.19	28.01	27.60	28.01	3,520	27.940	0.00%
2006-07-25	0	0.335	0.335	0.345	0.330	0.330	60,000	19,800	0.3300	27.60	27.60	28.42	27.19	27.19	728	27.187	1.52%
2006-07-24	0	0.330	0.330	0.345	0.330	0.330	60,000	19,800	0.3300	27.19	27.19	28.42	27.19	27.19	728	27.187	-4.35%
2006-07-21	0	0.345	0.330	0.345	0.325	0.350	570,000	198,250	0.3478	28.42	27.19	28.42	26.78	28.84	6,919	28.654	0.00%
2006-07-20	0	0.345	0.340	0.350	0.345	0.345	380,000	131,100	0.3450	28.42	28.01	28.84	28.42	28.42	4,612	28.423	1.47%
2006-07-19	0	0.340	0.340	0.345	0.340	0.345	250,000	85,250	0.3410	28.01	28.01	28.42	28.01	28.42	3,034	28.094	0.00%
2006-07-18	0	0.340	0.340	0.345	0.340	0.350	400,000	137,400	0.3435	28.01	28.01	28.42	28.01	28.84	4,855	28.300	-2.86%
2006-07-17	0	0.350	0.345	0.355	0.335	0.355	1,410,000	490,200	0.3477	28.84	28.42	29.25	27.60	29.25	17,115	28.642	4.48%
2006-07-14	0	0.335	0.330	0.350	-	-	0	0	-	27.60	27.19	28.84	-	-	0	-	0.00%
2006-07-13	0	0.335	0.330	0.335	0.335	0.340	300,000	101,000	0.3367	27.60	27.19	27.60	27.60	28.01	3,641	27.737	0.00%
2006-07-12	0	0.335	0.335	0.340	0.335	0.345	470,000	159,000	0.3383	27.60	27.60	28.01	27.60	28.42	5,705	27.871	-4.29%
2006-07-11	0	0.350	0.345	0.350	0.340	0.350	1,390,000	474,400	0.3413	28.84	28.42	28.84	28.01	28.84	16,872	28.118	6.06%
2006-07-10	0	0.330	0.330	0.335	0.315	0.330	380,000	122,400	0.3221	27.19	27.19	27.60	25.95	27.19	4,612	26.537	3.13%
2006-07-07	0	0.320	0.315	0.330	-	-	0	0	-	26.36	25.95	27.19	-	-	0	-	0.00%
2006-07-06	0	0.320	0.320	0.335	0.310	0.320	190,000	60,800	0.3200	26.36	26.36	27.60	25.54	26.36	2,306	26.364	-1.54%
2006-07-05	0	0.325	0.325	0.340	0.325	0.340	960,000	318,900	0.3322	26.78	26.78	28.01	26.78	28.01	11,652	27.368	-4.41%
2006-07-04	0	0.340	0.335	0.345	0.330	0.355	310,000	106,700	0.3442	28.01	27.60	28.42	27.19	29.25	3,763	28.357	-1.45%
2006-07-03	0	0.345	0.340	0.345	0.330	0.385	670,000	229,550	0.3426	28.42	28.01	28.42	27.19	31.72	8,132	28.226	2.99%
2006-06-30	0	0.335	0.325	0.335	0.325	0.340	940,000	312,550	0.3325	27.60	26.78	27.60	26.78	28.01	11,410	27.393	1.52%
2006-06-29	0	0.330	0.330	0.335	0.305	0.335	1,880,000	605,750	0.3222	27.19	27.19	27.60	25.13	27.60	22,819	26.545	8.20%
2006-06-28	0	0.305	0.300	0.305	0.295	0.305	2,330,000	697,950	0.2995	25.13	24.72	25.13	24.30	25.13	28,281	24.679	-3.17%
2006-06-27	0	0.315	0.305	0.320	0.305	0.330	1,650,000	523,200	0.3171	25.95	25.13	26.36	25.13	27.19	20,028	26.124	-4.55%
2006-06-26	0	0.330	0.330	0.340	0.330	0.350	1,300,000	435,650	0.3351	27.19	27.19	28.01	27.19	28.84	15,779	27.609	-10.81%
2006-06-23	0	0.370	0.355	0.370	0.340	0.380	3,830,000	1,391,050	0.3632	30.48	29.25	30.48	28.01	31.31	46,488	29.922	-1.33%
2006-06-22	0	0.375	0.370	0.375	0.350	0.380	4,620,000	1,691,550	0.3661	30.89	30.48	30.89	28.84	31.31	56,077	30.165	7.14%
2006-06-21	0	0.350	0.330	0.350	0.315	0.350	1,690,000	560,000	0.3314	28.84	27.19	28.84	25.95	28.84	20,513	27.300	6.06%
2006-06-20	0	0.330	0.325	0.340	-	-	0	0	-	27.19	26.78	28.01	-	-	0	-	0.00%
2006-06-19	0	0.330	0.330	0.335	0.320	0.340	1,140,000	373,800	0.3279	27.19	27.19	27.60	26.36	28.01	13,837	27.014	10.00%
2006-06-16	0	0.300	0.315	0.320	0.300	0.305	640,000	194,800	0.3044	24.72	25.95	26.36	24.72	25.13	7,768	25.076	3.45%
2006-06-15	0	0.290	0.290	0.300	0.290	0.305	740,000	218,300	0.2950	23.89	23.89	24.72	23.89	25.13	8,982	24.304	0.00%
2006-06-14	0	0.290	0.275	0.280	0.275	0.290	1,200,000	335,550	0.2796	23.89	22.66	23.07	22.66	23.89	14,566	23.037	0.00%
2006-06-13	0	0.290	0.280	0.290	0.290	0.310	70,000	21,300	0.3043	23.89	23.07	23.89	23.89	25.54	850	25.069	-6.45%
2006-06-12	0	0.310	0.310	0.320	0.290	0.300	60,000	17,900	0.2983	25.54	25.54	26.36	23.89	24.72	728	24.579	1.64%
2006-06-09	0	0.305	0.290	0.320	-	-	0	0	-	25.13	23.89	26.36	-	-	0	-	0.00%
2006-06-08	0	0.305	0.305	0.310	0.295	0.310	450,000	137,100	0.3047	25.13	25.13	25.54	24.30	25.54	5,462	25.100	-3.17%
2006-06-07	0	0.315	0.310	0.335	0.310	0.335	460,000	146,600	0.3187	25.95	25.54	27.60	25.54	27.60	5,583	26.256	-1.56%
2006-06-06	0	0.320	0.320	0.325	0.320	0.320	60,000	19,200	0.3200	26.36	26.36	26.78	26.36	26.36	728	26.364	0.00%
2006-06-05	0	0.320	0.320	0.330	0.310	0.315	150,000	46,900	0.3127	26.36	26.36	27.19	25.54	25.95	1,821	25.759	0.00%
2006-06-02	0	0.320	0.320	0.330	0.320	0.320	50,000	16,000	0.3200	26.36	26.36	27.19	26.36	26.36	607	26.364	0.00%
2006-06-01	0	0.320	0.315	0.340	0.315	0.320	370,000	117,050	0.3164	26.36	25.95	28.01	25.95	26.36	4,491	26.063	0.00%
2006-05-30	0	0.320	0.320	0.340	0.300	0.340	40,000	12,800	0.3200	26.36	26.36	28.01	24.72	28.01	486	26.364	0.00%
2006-05-29	0	0.320	0.310	0.330	0.320	0.320	100,000	32,000	0.3200	26.36	25.54	27.19	26.36	26.36	1,214	26.364	-3.03%
2006-05-26	0	0.330	0.330	0.345	0.330	0.335	490,000	162,100	0.3308	27.19	27.19	28.42	27.19	27.60	5,948	27.255	-1.49%
2006-05-25	0	0.335	0.330	0.345	0.335	0.345	610,000	206,050	0.3378	27.60	27.19	28.42	27.60	28.42	7,404	27.829	-1.47%
2006-05-24	0	0.340	0.335	0.350	-	-	0	0	-	28.01	27.60	28.84	-	-	0	-	0.00%
2006-05-23	0	0.340	0.335	0.340	0.335	0.340	420,000	141,150	0.3361	28.01	27.60	28.01	27.60	28.01	5,098	27.688	0.00%
2006-05-22	0	0.340	0.340	0.360	0.340	0.360	760,000	266,850	0.3511	28.01	28.01	29.66	28.01	29.66	9,225	28.927	-6.85%
2006-05-19	0	0.365	0.355	0.365	0.370	0.370	300,000	111,000	0.3700	30.07	29.25	30.07	30.48	30.48	3,641	30.483	-5.19%
2006-05-18	0	0.385	0.360	0.385	0.360	0.385	690,000	252,800	0.3664	31.72	29.66	31.72	29.66	31.72	8,375	30.184	4.05%
2006-05-17	0	0.370	0.365	0.380	0.370	0.370	160,000	59,200	0.3700	30.48	30.07	31.31	30.48	30.48	1,942	30.483	2.78%
2006-05-16	0	0.360	0.360	0.375	0.360	0.360	470,000	169,200	0.3600	29.66	29.66	30.89	29.66	29.66	5,705	29.659	0.00%
2006-05-15	0	0.360	0.360	0.380	0.360	0.360	100,000	36,000	0.3600	29.66	29.66	31.31	29.66	29.66	1,214	29.659	-4.00%
2006-05-12	0	0.375	0.375	0.390	0.375	0.380	850,000	320,750	0.3774	30.89	30.89	32.13	30.89	31.31	10,317	31.089	-2.60%
2006-05-11	0	0.385	0.375	0.390	0.375	0.390	500,000	192,750	0.3855	31.72	30.89	32.13	30.89	32.13	6,069	31.760	2.67%
2006-05-10	0	0.375	0.370	0.380	0.375	0.380	700,000	264,200	0.3774	30.89	30.48	31.31	30.89	31.31	8,497	31.095	-1.32%
2006-05-09	0	0.380	0.380	0.390	0.380	0.385	350,000	133,500	0.3814	31.31	31.31	32.13	31.31	31.72	4,248	31.424	0.00%
2006-05-08	0	0.380	0.380	0.390	0.380	0.385	500,000	191,050	0.3821	31.31	31.31	32.13	31.31	31.72	6,069	31.480	-1.30%
2006-05-04	0	0.385	0.380	0.390	0.385	0.390	640,000	247,000	0.3859	31.72	31.31	32.13	31.72	32.13	7,768	31.796	0.00%
2006-05-03	0	0.385	0.380	0.390	0.385	0.385	490,000	188,650	0.3850	31.72	31.31	32.13	31.72	31.72	5,948	31.719	-1.28%
2006-05-02	0	0.390	0.385	0.395	0.385	0.395	390,000	151,350	0.3881	32.13	31.72	32.54	31.72	32.54	4,734	31.972	-1.27%
2006-04-28	0	0.395	0.395	0.400	0.390	0.405	1,310,000	522,400	0.3988	32.54	32.54	32.95	32.13	33.37	15,901	32.854	-3.66%
2006-04-27	0	0.410	0.405	0.410	0.400	0.415	3,370,000	1,372,850	0.4074	33.78	33.37	33.78	32.95	34.19	40,905	33.562	0.00%
2006-04-26	0	0.410	0.405	0.410	0.355	0.430	18,890,000	7,680,850	0.4066	33.78	33.37	33.78	29.25	35.43	229,286	33.499	12.33%
2006-04-25	0	0.365	0.360	0.370	0.360	0.370	2,020,000	735,300	0.3640	30.07	29.66	30.48	29.66	30.48	24,519	29.989	-1.35%
2006-04-24	0	0.370	0.360	0.370	0.360	0.370	3,140,000	1,137,050	0.3621	30.48	29.66	30.48	29.66	30.48	38,113	29.833	0.00%
2006-04-21	0	0.370	0.370	0.375	0.365	0.370	1,800,000	664,800	0.3693	30.48	30.48	30.89	30.07	30.48	21,848	30.428	-1.33%
2006-04-20	0	0.375	0.365	0.375	0.370	0.380	960,000	357,800	0.3727	30.89	30.07	30.89	30.48	31.31	11,652	30.706	0.00%
2006-04-19	0	0.375	0.370	0.390	0.365	0.380	1,650,000	613,450	0.3718	30.89	30.48	32.13	30.07	31.31	20,028	30.630	1.35%
2006-04-18	0	0.370	0.365	0.370	0.370	0.375	2,050,000	763,000	0.3722	30.48	30.07	30.48	30.48	30.89	24,883	30.664	-1.33%
2006-04-13	0	0.375	0.375	0.380	0.350	0.380	6,040,000	2,210,300	0.3659	30.89	30.89	31.31	28.84	31.31	73,313	30.149	-2.60%
2006-04-12	0	0.385	0.380	0.390	0.380	0.390	2,710,000	1,045,000	0.3856	31.72	31.31	32.13	31.31	32.13	32,894	31.769	-2.53%
2006-04-11	0	0.395	0.390	0.395	0.395	0.405	780,000	310,800	0.3985	32.54	32.13	32.54	32.54	33.37	9,468	32.828	-2.47%
2006-04-10	0	0.405	0.405	0.410	0.390	0.415	2,100,000	855,200	0.4072	33.37	33.37	33.78	32.13	34.19	25,490	33.551	-1.22%
2006-04-07	0	0.410	0.410	0.415	0.410	0.420	1,010,000	414,850	0.4107	33.78	33.78	34.19	33.78	34.60	12,259	33.839	-1.20%
2006-04-06	0	0.415	0.410	0.420	0.410	0.420	1,880,000	782,000	0.4160	34.19	33.78	34.60	33.78	34.60	22,819	34.269	0.00%
2006-04-04	0	0.415	0.415	0.420	0.415	0.430	3,500,000	1,468,550	0.4196	34.19	34.19	34.60	34.19	35.43	42,483	34.568	1.22%
2006-04-03	0	0.410	0.410	0.415	0.395	0.425	2,500,000	1,020,300	0.4081	33.78	33.78	34.19	32.54	35.01	30,345	33.623	2.50%
2006-03-31	0	0.400	0.395	0.400	0.385	0.405	2,470,000	984,850	0.3987	32.95	32.54	32.95	31.72	33.37	29,981	32.849	2.56%
2006-03-30	0	0.390	0.380	0.395	0.380	0.405	5,240,000	2,058,550	0.3929	32.13	31.31	32.54	31.31	33.37	63,603	32.366	-3.70%
2006-03-29	0	0.405	0.400	0.405	0.400	0.415	580,000	235,750	0.4065	33.37	32.95	33.37	32.95	34.19	7,040	33.487	0.00%
2006-03-28	0	0.405	0.400	0.415	0.405	0.425	2,040,000	841,750	0.4126	33.37	32.95	34.19	33.37	35.01	24,761	33.994	-2.41%
2006-03-27	0	0.415	0.415	0.420	0.410	0.435	1,950,000	820,250	0.4206	34.19	34.19	34.60	33.78	35.84	23,669	34.655	-2.35%
2006-03-24	0	0.425	0.420	0.425	0.405	0.425	2,590,000	1,079,000	0.4166	35.01	34.60	35.01	33.37	35.01	31,437	34.322	2.41%
2006-03-23	0	0.415	0.405	0.415	0.410	0.420	680,000	280,500	0.4125	34.19	33.37	34.19	33.78	34.60	8,254	33.984	2.47%
2006-03-22	0	0.405	0.405	0.415	0.400	0.430	10,530,000	4,402,750	0.4181	33.37	33.37	34.19	32.95	35.43	127,813	34.447	1.25%
2006-03-21	0	0.400	0.390	0.400	0.380	0.430	15,860,000	6,284,650	0.3963	32.95	32.13	32.95	31.31	35.43	192,508	32.646	-6.98%
2006-03-20	0	0.430	0.430	0.435	0.425	0.450	9,770,000	4,232,900	0.4333	35.43	35.43	35.84	35.01	37.07	118,588	35.694	-4.44%
2006-03-17	0	0.450	0.445	0.450	0.445	0.450	3,040,000	1,359,800	0.4473	37.07	36.66	37.07	36.66	37.07	36,899	36.852	-1.10%
2006-03-16	0	0.455	0.450	0.460	0.455	0.460	1,720,000	787,300	0.4577	37.49	37.07	37.90	37.49	37.90	20,877	37.711	-1.09%
2006-03-15	0	0.460	0.465	0.470	0.460	0.470	3,630,000	1,688,750	0.4652	37.90	38.31	38.72	37.90	38.72	44,061	38.328	-1.08%
2006-03-14	0	0.465	0.465	0.470	0.460	0.480	4,130,000	1,934,600	0.4684	38.31	38.31	38.72	37.90	39.55	50,130	38.592	-1.06%
2006-03-13	0	0.470	0.465	0.470	0.455	0.480	4,020,000	1,877,350	0.4670	38.72	38.31	38.72	37.49	39.55	48,795	38.475	0.00%
2006-03-10	0	0.470	0.460	0.475	0.440	0.480	6,470,000	3,011,600	0.4655	38.72	37.90	39.13	36.25	39.55	78,533	38.348	5.62%
2006-03-09	0	0.445	0.440	0.445	0.440	0.460	3,480,000	1,548,500	0.4450	36.66	36.25	36.66	36.25	37.90	42,240	36.659	0.00%
2006-03-08	0	0.445	0.450	0.455	0.440	0.470	4,960,000	2,230,150	0.4496	36.66	37.07	37.49	36.25	38.72	60,204	37.043	-4.30%
2006-03-07	0	0.465	0.460	0.470	0.460	0.485	5,560,000	2,605,950	0.4687	38.31	37.90	38.72	37.90	39.96	67,487	38.614	-2.11%
2006-03-06	0	0.475	0.470	0.475	0.460	0.490	7,690,000	3,663,800	0.4764	39.13	38.72	39.13	37.90	40.37	93,341	39.252	-1.04%
2006-03-03	0	0.480	0.475	0.480	0.470	0.490	4,790,000	2,302,850	0.4808	39.55	39.13	39.55	38.72	40.37	58,141	39.608	-1.03%
2006-03-02	0	0.485	0.475	0.480	0.450	0.490	9,100,000	4,347,950	0.4778	39.96	39.13	39.55	37.07	40.37	110,456	39.364	7.78%
2006-03-01	0	0.450	0.450	0.455	0.430	0.470	5,450,000	2,443,450	0.4483	37.07	37.07	37.49	35.43	38.72	66,152	36.937	-2.17%
2006-02-28	0	0.460	0.460	0.470	0.450	0.480	7,640,000	3,520,050	0.4607	37.90	37.90	38.72	37.07	39.55	92,734	37.959	-4.17%
2006-02-27	0	0.480	0.475	0.485	0.475	0.500	7,760,000	3,755,050	0.4839	39.55	39.13	39.96	39.13	41.19	94,191	39.866	-4.95%
2006-02-24	0	0.510	0.500	0.510	0.490	0.510	8,360,000	4,175,150	0.4994	41.60	40.79	41.60	39.97	41.60	102,478	40.742	2.00%
2006-02-23	0	0.500	0.495	0.500	0.480	0.520	22,770,000	11,280,000	0.4954	40.79	40.38	40.79	39.16	42.42	279,118	40.413	-7.41%
2006-02-22	0	0.540	0.540	0.550	0.530	0.590	35,240,000	19,497,200	0.5533	44.05	44.05	44.87	43.24	48.13	431,977	45.135	0.00%
2006-02-21	0	0.540	0.540	0.550	0.520	0.560	29,269,000	15,739,500	0.5378	44.05	44.05	44.87	42.42	45.68	358,784	43.869	3.85%
2006-02-20	0	0.520	0.510	0.520	0.475	0.530	20,600,000	10,397,850	0.5048	42.42	41.60	42.42	38.75	43.24	252,518	41.177	8.33%
2006-02-17	0	0.480	0.475	0.480	0.470	0.500	23,290,000	11,232,650	0.4823	39.16	38.75	39.16	38.34	40.79	285,492	39.345	-2.04%
2006-02-16	0	0.490	0.485	0.490	0.445	0.495	32,050,000	15,268,950	0.4764	39.97	39.57	39.97	36.30	40.38	392,874	38.865	10.11%
2006-02-15	0	0.445	0.440	0.445	0.435	0.455	7,200,000	3,179,300	0.4416	36.30	35.89	36.30	35.49	37.12	88,259	36.023	1.14%
2006-02-14	0	0.440	0.440	0.445	0.440	0.475	10,120,000	4,619,400	0.4565	35.89	35.89	36.30	35.89	38.75	124,052	37.237	-6.38%
2006-02-13	0	0.470	0.470	0.475	0.455	0.500	26,560,000	12,471,050	0.4695	38.34	38.34	38.75	37.12	40.79	325,576	38.305	-4.08%
2006-02-10	0	0.490	0.485	0.490	0.425	0.500	40,160,000	18,721,700	0.4662	39.97	39.57	39.97	34.67	40.79	492,287	38.030	16.67%
2006-02-09	0	0.420	0.420	0.425	0.380	0.435	39,820,000	15,538,650	0.3902	34.26	34.26	34.67	31.00	35.49	488,120	31.834	13.51%
2006-02-08	0	0.370	0.370	0.375	0.365	0.400	14,720,000	5,566,100	0.3781	30.18	30.18	30.59	29.78	32.63	180,440	30.847	-7.50%
2006-02-07	0	0.400	0.390	0.395	0.330	0.400	30,710,000	11,118,450	0.3620	32.63	31.82	32.22	26.92	32.63	376,448	29.535	25.00%
2006-02-06	0	0.320	0.320	0.325	0.320	0.330	1,180,000	385,250	0.3265	26.11	26.11	26.51	26.11	26.92	14,465	26.634	-1.54%
2006-02-03	0	0.325	0.320	0.330	0.315	0.330	280,000	91,550	0.3270	26.51	26.11	26.92	25.70	26.92	3,432	26.673	3.17%
2006-02-02	0	0.315	0.310	0.315	0.315	0.340	4,320,000	1,391,250	0.3220	25.70	25.29	25.70	25.70	27.74	52,955	26.272	-5.97%
2006-02-01	0	0.335	0.325	0.335	0.325	0.340	1,450,000	478,150	0.3298	27.33	26.51	27.33	26.51	27.74	17,774	26.901	1.52%
2006-01-27	0	0.330	0.325	0.335	0.325	0.340	840,000	277,350	0.3302	26.92	26.51	27.33	26.51	27.74	10,297	26.935	1.54%
2006-01-26	0	0.325	0.320	0.325	0.325	0.335	2,020,000	665,000	0.3292	26.51	26.11	26.51	26.51	27.33	24,761	26.856	-1.52%
2006-01-25	0	0.330	0.325	0.330	0.330	0.335	1,720,000	573,100	0.3332	26.92	26.51	26.92	26.92	27.33	21,084	27.182	-1.49%
2006-01-24	0	0.335	0.330	0.335	0.335	0.345	3,270,000	1,101,950	0.3370	27.33	26.92	27.33	27.33	28.14	40,084	27.491	1.52%
2006-01-23	0	0.330	0.330	0.340	0.330	0.350	3,930,000	1,329,900	0.3384	26.92	26.92	27.74	26.92	28.55	48,175	27.606	-4.35%
2006-01-20	0	0.345	0.345	0.350	0.320	0.345	3,470,000	1,159,050	0.3340	28.14	28.14	28.55	26.11	28.14	42,536	27.249	7.81%
2006-01-19	0	0.320	0.315	0.330	0.320	0.340	2,620,000	853,600	0.3258	26.11	25.70	26.92	26.11	27.74	32,116	26.578	0.00%
2006-01-18	0	0.320	0.315	0.335	0.315	0.330	1,420,000	453,950	0.3197	26.11	25.70	27.33	25.70	26.92	17,407	26.079	-5.88%
2006-01-17	0	0.340	0.335	0.340	0.320	0.340	1,660,000	538,250	0.3242	27.74	27.33	27.74	26.11	27.74	20,349	26.452	9.68%
2006-01-16	0	0.310	0.310	0.335	0.310	0.310	400,000	124,000	0.3100	25.29	25.29	27.33	25.29	25.29	4,903	25.289	0.00%
2006-01-13	0	0.310	0.310	0.335	0.310	0.310	10,000	3,100	0.3100	25.29	25.29	27.33	25.29	25.29	123	25.289	0.00%
2006-01-12	0	0.310	0.310	0.320	0.310	0.315	100,000	31,200	0.3120	25.29	25.29	26.11	25.29	25.70	1,226	25.452	-3.12%
2006-01-11	0	0.320	0.310	0.315	0.315	0.320	1,700,000	539,000	0.3171	26.11	25.29	25.70	25.70	26.11	20,839	25.865	0.00%
2006-01-10	0	0.320	0.315	0.335	0.320	0.340	1,840,000	601,700	0.3270	26.11	25.70	27.33	26.11	27.74	22,555	26.677	0.00%
2006-01-09	0	0.320	0.310	0.320	0.320	0.320	200,000	64,000	0.3200	26.11	25.29	26.11	26.11	26.11	2,452	26.105	0.00%
2006-01-06	0	0.320	0.310	0.320	0.310	0.320	530,000	166,450	0.3141	26.11	25.29	26.11	25.29	26.11	6,497	25.620	3.23%
2006-01-05	0	0.310	0.310	0.320	0.310	0.320	990,000	309,600	0.3127	25.29	25.29	26.11	25.29	26.11	12,136	25.512	3.33%
2006-01-04	0	0.300	0.295	0.310	0.300	0.320	1,400,000	431,750	0.3084	24.47	24.07	25.29	24.47	26.11	17,161	25.158	3.45%
2006-01-03	0	0.290	0.290	0.310	-	-	0	0	-	23.66	23.66	25.29	-	-	0	-	0.00%
2005-12-30	0	0.290	0.285	0.305	-	-	0	0	-	23.66	23.25	24.88	-	-	0	-	0.00%
2005-12-29	0	0.290	0.290	0.305	0.290	0.290	100,000	29,000	0.2900	23.66	23.66	24.88	23.66	23.66	1,226	23.658	-3.33%
2005-12-28	0	0.300	0.290	0.300	-	-	0	0	-	24.47	23.66	24.47	-	-	0	-	0.00%
2005-12-23	0	0.300	0.285	0.300	-	-	0	0	-	24.47	23.25	24.47	-	-	0	-	0.00%
2005-12-22	0	0.300	0.295	0.300	0.295	0.320	2,300,000	690,000	0.3000	24.47	24.07	24.47	24.07	26.11	28,194	24.474	0.00%
2005-12-21	0	0.300	0.295	0.315	0.300	0.315	1,080,000	331,500	0.3069	24.47	24.07	25.70	24.47	25.70	13,239	25.040	-3.23%
2005-12-20	0	0.310	0.300	0.310	0.300	0.310	180,000	55,000	0.3056	25.29	24.47	25.29	24.47	25.29	2,206	24.927	0.00%
2005-12-19	0	0.310	0.300	0.310	0.310	0.310	150,000	46,500	0.3100	25.29	24.47	25.29	25.29	25.29	1,839	25.289	3.33%
2005-12-16	0	0.300	0.295	0.300	0.295	0.300	300,000	89,750	0.2992	24.47	24.07	24.47	24.07	24.47	3,677	24.406	-4.76%
2005-12-15	0	0.315	0.315	0.330	0.310	0.320	350,000	110,500	0.3157	25.70	25.70	26.92	25.29	26.11	4,290	25.755	5.00%
2005-12-14	0	0.300	0.280	0.300	0.290	0.300	950,000	280,750	0.2955	24.47	22.84	24.47	23.66	24.47	11,645	24.109	0.00%
2005-12-13	0	0.300	0.295	0.315	0.300	0.315	750,000	229,750	0.3063	24.47	24.07	25.70	24.47	25.70	9,194	24.990	0.00%
2005-12-12	0	0.300	0.300	0.340	0.300	0.300	80,000	24,000	0.3000	24.47	24.47	27.74	24.47	24.47	981	24.474	3.45%
2005-12-09	0	0.290	0.280	0.300	-	-	0	0	-	23.66	22.84	24.47	-	-	0	-	0.00%
2005-12-08	0	0.290	0.280	0.315	0.280	0.290	200,000	57,000	0.2850	23.66	22.84	25.70	22.84	23.66	2,452	23.250	-3.33%
2005-12-07	0	0.300	0.285	0.310	-	-	0	0	-	24.47	23.25	25.29	-	-	0	-	0.00%
2005-12-06	0	0.300	0.285	0.300	0.300	0.300	370,000	111,000	0.3000	24.47	23.25	24.47	24.47	24.47	4,536	24.474	0.00%
2005-12-05	0	0.300	0.295	0.315	0.300	0.320	1,370,000	417,400	0.3047	24.47	24.07	25.70	24.47	26.11	16,794	24.855	1.69%
2005-12-02	0	0.295	0.290	0.295	0.295	0.300	450,000	133,000	0.2956	24.07	23.66	24.07	24.07	24.47	5,516	24.111	-1.67%
2005-12-01	0	0.300	0.290	0.300	0.300	0.300	400,000	120,000	0.3000	24.47	23.66	24.47	24.47	24.47	4,903	24.474	-3.23%
2005-11-30	0	0.310	0.260	0.310	-	-	0	0	-	25.29	21.21	25.29	-	-	0	-	0.00%
2005-11-29	0	0.310	0.260	0.310	-	-	0	0	-	25.29	21.21	25.29	-	-	0	-	0.00%
2005-11-28	0	0.310	0.310	0.320	0.310	0.310	30,000	9,300	0.3100	25.29	25.29	26.11	25.29	25.29	368	25.289	-1.59%
2005-11-25	0	0.315	0.315	0.320	0.300	0.320	1,280,000	390,200	0.3048	25.70	25.70	26.11	24.47	26.11	15,690	24.869	5.00%
2005-11-24	0	0.300	0.300	0.310	0.300	0.320	1,800,000	556,000	0.3089	24.47	24.47	25.29	24.47	26.11	22,065	25.199	7.14%
2005-11-23	0	0.280	0.275	0.280	0.280	0.280	370,000	103,600	0.2800	22.84	22.43	22.84	22.84	22.84	4,536	22.842	0.00%
2005-11-22	0	0.280	0.275	0.295	0.280	0.280	300,000	84,000	0.2800	22.84	22.43	24.07	22.84	22.84	3,677	22.842	5.66%
2005-11-21	0	0.265	0.240	0.295	-	-	0	0	-	21.62	19.58	24.07	-	-	0	-	0.00%
2005-11-18	0	0.265	0.240	0.330	-	-	0	0	-	21.62	19.58	26.92	-	-	0	-	0.00%
2005-11-17	0	0.265	0.240	0.300	-	-	0	0	-	21.62	19.58	24.47	-	-	0	-	0.00%
2005-11-16	0	0.265	0.240	0.300	-	-	0	0	-	21.62	19.58	24.47	-	-	0	-	0.00%
2005-11-15	0	0.265	0.260	0.290	-	-	0	0	-	21.62	21.21	23.66	-	-	0	-	0.00%
2005-11-14	0	0.265	0.265	0.285	0.265	0.265	70,000	18,550	0.2650	21.62	21.62	23.25	21.62	21.62	858	21.618	-5.36%
2005-11-11	0	0.280	0.250	0.290	-	-	0	0	-	22.84	20.39	23.66	-	-	0	-	0.00%
2005-11-10	0	0.280	0.265	0.290	-	-	0	0	-	22.84	21.62	23.66	-	-	0	-	0.00%
2005-11-09	0	0.280	0.270	0.280	0.270	0.280	310,000	85,700	0.2765	22.84	22.03	22.84	22.03	22.84	3,800	22.552	5.66%
2005-11-08	0	0.265	0.255	0.280	-	-	0	0	-	21.62	20.80	22.84	-	-	0	-	0.00%
2005-11-07	0	0.265	0.265	0.270	0.260	0.260	200,000	52,000	0.2600	21.62	21.62	22.03	21.21	21.21	2,452	21.210	0.00%
2005-11-04	0	0.265	0.250	0.280	-	-	0	0	-	21.62	20.39	22.84	-	-	0	-	0.00%
2005-11-03	0	0.265	0.265	0.285	0.260	0.265	210,000	54,750	0.2607	21.62	21.62	23.25	21.21	21.62	2,574	21.269	1.92%
2005-11-02	0	0.260	0.260	0.285	-	-	0	0	-	21.21	21.21	23.25	-	-	0	-	1.96%
2005-11-01	0	0.255	0.255	0.285	0.240	0.240	30,000	7,200	0.2400	20.80	20.80	23.25	19.58	19.58	368	19.579	-3.77%
2005-10-31	0	0.265	0.265	0.285	-	-	0	0	-	21.62	21.62	23.25	-	-	0	-	0.00%
2005-10-28	0	0.265	0.270	0.290	-	-	0	0	-	21.62	22.03	23.66	-	-	0	-	0.00%
2005-10-27	0	0.265	0.240	0.290	-	-	0	0	-	21.62	19.58	23.66	-	-	0	-	0.00%
2005-10-26	0	0.265	0.220	0.290	-	-	0	0	-	21.62	17.95	23.66	-	-	0	-	0.00%
2005-10-25	0	0.265	0.245	0.290	-	-	0	0	-	21.62	19.99	23.66	-	-	0	-	0.00%
2005-10-24	0	0.265	0.240	0.290	-	-	0	0	-	21.62	19.58	23.66	-	-	0	-	0.00%
2005-10-21	0	0.265	0.265	0.285	0.260	0.260	50,000	13,000	0.2600	21.62	21.62	23.25	21.21	21.21	613	21.210	-7.02%
2005-10-20	0	0.285	0.240	0.285	-	-	0	0	-	23.25	19.58	23.25	-	-	0	-	0.00%
2005-10-19	0	0.285	0.260	0.285	-	-	0	0	-	23.25	21.21	23.25	-	-	0	-	-1.72%
2005-10-18	0	0.290	0.260	0.290	0.290	0.290	150,000	44,000	0.2933	23.66	21.21	23.66	23.66	23.66	1,839	23.930	0.00%
2005-10-17	0	0.290	0.246	0.290	-	-	0	0	-	23.66	20.07	23.66	-	-	0	-	0.00%
2005-10-14	0	0.290	0.240	0.290	-	-	0	0	-	23.66	19.58	23.66	-	-	0	-	0.00%
2005-10-13	0	0.290	0.250	0.295	-	-	0	0	-	23.66	20.39	24.07	-	-	0	-	0.00%
2005-10-12	0	0.290	0.255	0.295	-	-	0	0	-	23.66	20.80	24.07	-	-	0	-	0.00%
2005-10-10	0	0.290	0.245	0.295	-	-	0	0	-	23.66	19.99	24.07	-	-	0	-	0.00%
2005-10-07	0	0.290	0.255	0.295	-	-	0	0	-	23.66	20.80	24.07	-	-	0	-	0.00%
2005-10-06	0	0.290	0.255	0.295	0.290	0.290	20,000	5,800	0.2900	23.66	20.80	24.07	23.66	23.66	245	23.658	-1.69%
2005-10-05	0	0.295	0.265	0.295	-	-	0	0	-	24.07	21.62	24.07	-	-	0	-	0.00%
2005-10-04	0	0.295	0.280	0.300	0.295	0.300	260,000	77,250	0.2971	24.07	22.84	24.47	24.07	24.47	3,187	24.238	0.00%
2005-10-03	0	0.295	0.270	0.300	0.295	0.295	100,000	29,500	0.2950	24.07	22.03	24.47	24.07	24.07	1,226	24.066	-1.67%
2005-09-30	0	0.300	0.295	0.300	0.295	0.300	90,000	26,800	0.2978	24.47	24.07	24.47	24.07	24.47	1,103	24.292	1.69%
2005-09-29	0	0.295	0.290	0.295	0.280	0.295	350,000	100,250	0.2864	24.07	23.66	24.07	22.84	24.07	4,290	23.366	5.36%
2005-09-28	0	0.280	0.275	0.280	0.295	0.295	110,000	32,450	0.2950	22.84	22.43	22.84	24.07	24.07	1,348	24.066	1.82%
2005-09-27	0	0.275	0.260	0.295	-	-	0	0	-	22.43	21.21	24.07	-	-	0	-	0.00%
2005-09-26	0	0.275	0.275	0.295	-	-	30,000	8,250	0.2750	22.43	22.43	24.07	-	-	368	22.434	1.85%
2005-09-23	0	0.270	0.265	0.295	-	-	0	0	-	22.03	21.62	24.07	-	-	0	-	0.00%
2005-09-22	0	0.270	0.270	0.295	0.270	0.270	30,000	8,100	0.2700	22.03	22.03	24.07	22.03	22.03	368	22.026	-3.57%
2005-09-21	0	0.280	0.270	0.280	0.285	0.285	150,000	42,750	0.2850	22.84	22.03	22.84	23.25	23.25	1,839	23.250	0.00%
2005-09-20	0	0.280	0.270	0.280	-	-	0	0	-	22.84	22.03	22.84	-	-	0	-	0.00%
2005-09-16	0	0.280	0.275	0.295	0.280	0.280	150,000	42,000	0.2800	22.84	22.43	24.07	22.84	22.84	1,839	22.842	0.00%
2005-09-15	0	0.280	0.280	0.285	0.280	0.280	80,000	22,400	0.2800	22.84	22.84	23.25	22.84	22.84	981	22.842	-1.75%
2005-09-14	0	0.285	0.275	0.290	-	-	0	0	-	23.25	22.43	23.66	-	-	0	-	0.00%
2005-09-13	0	0.285	0.285	0.305	0.285	0.290	310,000	88,550	0.2856	23.25	23.25	24.88	23.25	23.66	3,800	23.302	-3.39%
2005-09-12	0	0.295	0.290	0.310	-	-	0	0	-	24.07	23.66	25.29	-	-	0	-	0.00%
2005-09-09	0	0.295	0.295	0.310	-	-	0	0	-	24.07	24.07	25.29	-	-	0	-	0.00%
2005-09-08	0	0.295	0.295	0.310	0.295	0.295	180,000	53,100	0.2950	24.07	24.07	25.29	24.07	24.07	2,206	24.066	1.72%
2005-09-07	0	0.290	0.290	0.310	0.285	0.310	170,000	50,600	0.2976	23.66	23.66	25.29	23.25	25.29	2,084	24.282	-3.33%
2005-09-06	0	0.300	0.290	0.310	0.300	0.300	300,000	90,000	0.3000	24.47	23.66	25.29	24.47	24.47	3,677	24.474	3.45%
2005-09-05	0	0.290	0.290	0.310	0.290	0.310	700,000	208,700	0.2981	23.66	23.66	25.29	23.66	25.29	8,581	24.322	-3.33%
2005-09-02	0	0.300	0.275	0.310	0.275	0.300	320,000	93,300	0.2916	24.47	22.43	25.29	22.43	24.47	3,923	23.785	5.26%
2005-09-01	0	0.285	0.275	0.295	-	-	0	0	-	23.25	22.43	24.07	-	-	0	-	0.00%
2005-08-31	0	0.285	0.275	0.295	-	-	0	0	-	23.25	22.43	24.07	-	-	0	-	0.00%
2005-08-30	0	0.285	0.275	0.295	-	-	0	0	-	23.25	22.43	24.07	-	-	0	-	0.00%
2005-08-29	0	0.285	0.275	0.300	-	-	0	0	-	23.25	22.43	24.47	-	-	0	-	0.00%
2005-08-26	0	0.285	0.275	0.295	-	-	0	0	-	23.25	22.43	24.07	-	-	0	-	0.00%
2005-08-25	0	0.285	0.275	0.295	-	-	0	0	-	23.25	22.43	24.07	-	-	0	-	0.00%
2005-08-24	0	0.285	0.285	0.300	0.275	0.275	280,000	77,000	0.2750	23.25	23.25	24.47	22.43	22.43	3,432	22.434	5.56%
2005-08-23	0	0.270	-	0.305	0.270	0.290	310,000	85,600	0.2761	22.03	-	24.88	22.03	23.66	3,800	22.526	-6.90%
2005-08-22	0	0.290	0.280	0.290	-	-	0	0	-	23.66	22.84	23.66	-	-	0	-	0.00%
2005-08-19	0	0.290	0.290	0.300	0.290	0.290	80,000	23,200	0.2900	23.66	23.66	24.47	23.66	23.66	981	23.658	0.00%
2005-08-18	0	0.290	0.285	0.300	0.290	0.290	80,000	23,200	0.2900	23.66	23.25	24.47	23.66	23.66	981	23.658	-3.33%
2005-08-17	0	0.300	0.290	0.310	0.290	0.300	280,000	83,200	0.2971	24.47	23.66	25.29	23.66	24.47	3,432	24.240	3.45%
2005-08-16	0	0.290	0.285	0.300	0.290	0.290	700,000	203,000	0.2900	23.66	23.25	24.47	23.66	23.66	8,581	23.658	-3.33%
2005-08-15	0	0.300	0.285	0.315	0.270	0.300	1,060,000	295,200	0.2785	24.47	23.25	25.70	22.03	24.47	12,994	22.719	11.11%
2005-08-12	0	0.270	0.270	0.290	0.270	0.270	130,000	35,100	0.2700	22.03	22.03	23.66	22.03	22.03	1,594	22.026	-3.57%
2005-08-11	0	0.280	0.280	0.295	0.280	0.295	650,000	187,500	0.2885	22.84	22.84	24.07	22.84	24.07	7,968	23.532	-6.67%
2005-08-10	0	0.300	0.300	0.310	0.290	0.300	540,000	160,100	0.2965	24.47	24.47	25.29	23.66	24.47	6,619	24.186	1.69%
2005-08-09	0	0.295	0.300	0.315	0.280	0.320	3,120,000	947,250	0.3036	24.07	24.47	25.70	22.84	26.11	38,245	24.768	5.36%
2005-08-08	0	0.280	0.270	0.280	0.270	0.280	690,000	189,500	0.2746	22.84	22.03	22.84	22.03	22.84	8,458	22.404	3.70%
2005-08-05	0	0.270	0.265	0.270	0.260	0.270	490,000	128,350	0.2619	22.03	21.62	22.03	21.21	22.03	6,006	21.369	5.88%
2005-08-04	0	0.255	0.255	0.260	0.248	0.250	980,000	244,220	0.2492	20.80	20.80	21.21	20.23	20.39	12,013	20.330	5.37%
2005-08-03	0	0.242	0.241	0.248	0.242	0.260	1,940,000	481,980	0.2484	19.74	19.66	20.23	19.74	21.21	23,781	20.268	-0.82%
2005-08-02	0	0.244	0.247	0.248	0.236	0.250	2,210,000	538,380	0.2436	19.91	20.15	20.23	19.25	20.39	27,091	19.873	2.95%
2005-08-01	0	0.237	0.236	0.240	0.237	0.240	1,050,000	250,520	0.2386	19.33	19.25	19.58	19.33	19.58	12,871	19.464	-1.25%
2005-07-29	0	0.240	0.239	0.250	0.240	0.248	1,890,000	460,300	0.2435	19.58	19.50	20.39	19.58	20.23	23,168	19.868	-2.83%
2005-07-28	0	0.247	0.246	0.250	0.247	0.250	470,000	116,950	0.2488	20.15	20.07	20.39	20.15	20.39	5,761	20.299	-1.20%
2005-07-27	0	0.250	0.250	0.255	0.250	0.255	400,000	100,500	0.2513	20.39	20.39	20.80	20.39	20.80	4,903	20.497	-1.96%
2005-07-26	0	0.255	0.255	0.270	-	-	0	0	-	20.80	20.80	22.03	-	-	0	-	0.00%
2005-07-25	0	0.255	0.255	0.275	0.255	0.260	800,000	206,750	0.2584	20.80	20.80	22.43	20.80	21.21	9,807	21.083	-1.92%
2005-07-22	0	0.260	0.260	0.270	0.260	0.290	1,240,000	330,600	0.2666	21.21	21.21	22.03	21.21	23.66	15,200	21.750	1.96%
2005-07-21	0	0.255	0.250	0.270	0.255	0.270	500,000	130,750	0.2615	20.80	20.39	22.03	20.80	22.03	6,129	21.333	0.00%
2005-07-20	0	0.255	0.250	0.275	-	-	0	0	-	20.80	20.39	22.43	-	-	0	-	0.00%
2005-07-19	0	0.255	0.255	0.275	0.255	0.255	380,000	96,900	0.2550	20.80	20.80	22.43	20.80	20.80	4,658	20.802	0.00%
2005-07-18	0	0.255	0.250	0.270	0.255	0.275	840,000	222,550	0.2649	20.80	20.39	22.03	20.80	22.43	10,297	21.613	-5.56%
2005-07-15	0	0.270	0.265	0.280	0.270	0.280	720,000	198,200	0.2753	22.03	21.62	22.84	22.03	22.84	8,826	22.457	-1.82%
2005-07-14	0	0.275	0.265	0.270	0.270	0.295	1,220,000	343,000	0.2811	22.43	21.62	22.03	22.03	24.07	14,955	22.936	-5.17%
2005-07-13	0	0.290	0.285	0.295	0.280	0.290	1,130,000	325,250	0.2878	23.66	23.25	24.07	22.84	23.66	13,852	23.481	-1.69%
2005-07-12	0	0.295	0.290	0.295	0.295	0.300	400,000	119,000	0.2975	24.07	23.66	24.07	24.07	24.47	4,903	24.270	0.00%
2005-07-11	0	0.295	0.290	0.300	-	-	0	0	-	24.07	23.66	24.47	-	-	0	-	0.00%
2005-07-08	0	0.295	0.290	0.320	0.295	0.295	100,000	29,500	0.2950	24.07	23.66	26.11	24.07	24.07	1,226	24.066	-3.28%
2005-07-07	0	0.305	0.295	0.315	0.270	0.315	750,000	227,450	0.3033	24.88	24.07	25.70	22.03	25.70	9,194	24.740	-4.69%
2005-07-06	0	0.320	0.320	0.330	0.320	0.320	140,000	44,800	0.3200	26.11	26.11	26.92	26.11	26.11	1,716	26.105	0.00%
2005-07-05	0	0.320	0.320	0.335	0.320	0.320	30,000	9,600	0.3200	26.11	26.11	27.33	26.11	26.11	368	26.105	-3.03%
2005-07-04	0	0.330	0.330	0.360	0.330	0.330	100,000	33,000	0.3300	26.92	26.92	29.37	26.92	26.92	1,226	26.921	-2.08%
2005-06-30	0	0.340	0.335	0.340	0.330	0.340	360,000	121,000	0.3361	27.49	27.09	27.49	26.68	27.49	4,452	27.177	0.00%
2005-06-29	0	0.340	0.335	0.340	0.330	0.340	540,000	178,850	0.3312	27.49	27.09	27.49	26.68	27.49	6,678	26.781	0.00%
2005-06-28	0	0.340	0.330	0.345	-	-	0	0	-	27.49	26.68	27.90	-	-	0	-	0.00%
2005-06-27	0	0.340	0.335	0.345	0.340	0.350	970,000	331,650	0.3419	27.49	27.09	27.90	27.49	28.30	11,996	27.646	-1.45%
2005-06-24	0	0.345	0.340	0.350	0.345	0.360	1,120,000	388,150	0.3466	27.90	27.49	28.30	27.90	29.11	13,851	28.023	0.00%
2005-06-23	0	0.345	0.335	0.345	0.320	0.350	30,120,000	9,945,300	0.3302	27.90	27.09	27.90	25.87	28.30	372,502	26.699	4.55%
2005-06-22	0	0.330	0.320	0.330	0.325	0.330	380,000	124,400	0.3274	26.68	25.87	26.68	26.28	26.68	4,700	26.471	0.00%
2005-06-21	0	0.330	0.325	0.330	0.330	0.330	90,000	29,700	0.3300	26.68	26.28	26.68	26.68	26.68	1,113	26.683	-1.49%
2005-06-20	0	0.335	0.335	0.340	0.335	0.335	480,000	160,800	0.3350	27.09	27.09	27.49	27.09	27.09	5,936	27.088	-1.47%
2005-06-17	0	0.340	0.330	0.340	-	-	0	0	-	27.49	26.68	27.49	-	-	0	-	0.00%
2005-06-16	0	0.340	0.340	0.350	0.320	0.340	1,450,000	471,400	0.3251	27.49	27.49	28.30	25.87	27.49	17,933	26.287	1.49%
2005-06-15	0	0.335	0.325	0.340	-	-	0	0	-	27.09	26.28	27.49	-	-	0	-	0.00%
2005-06-14	0	0.335	0.335	0.340	0.325	0.335	950,000	317,150	0.3338	27.09	27.09	27.49	26.28	27.09	11,749	26.994	1.52%
2005-06-13	0	0.330	0.330	0.340	0.330	0.350	620,000	211,250	0.3407	26.68	26.68	27.49	26.68	28.30	7,668	27.551	-4.35%
2005-06-10	0	0.345	0.345	0.350	0.340	0.350	1,070,000	368,150	0.3441	27.90	27.90	28.30	27.49	28.30	13,233	27.821	1.47%
2005-06-09	0	0.340	0.335	0.355	0.335	0.365	3,950,000	1,401,200	0.3547	27.49	27.09	28.70	27.09	29.51	48,851	28.683	0.00%
2005-06-08	0	0.340	0.335	0.350	0.335	0.340	320,000	107,550	0.3361	27.49	27.09	28.30	27.09	27.49	3,958	27.176	0.00%
2005-06-07	0	0.340	0.330	0.340	0.330	0.360	760,000	257,600	0.3389	27.49	26.68	27.49	26.68	29.11	9,399	27.407	3.03%
2005-06-06	0	0.330	0.330	0.340	0.330	0.335	570,000	189,600	0.3326	26.68	26.68	27.49	26.68	27.09	7,049	26.896	-2.94%
2005-06-03	0	0.340	0.335	0.345	0.340	0.340	150,000	51,000	0.3400	27.49	27.09	27.90	27.49	27.49	1,855	27.492	-1.45%
2005-06-02	0	0.345	0.345	0.350	0.345	0.350	1,030,000	356,250	0.3459	27.90	27.90	28.30	27.90	28.30	12,738	27.967	-4.17%
2005-06-01	0	0.360	0.355	0.360	0.340	0.360	1,610,000	565,550	0.3513	29.11	28.70	29.11	27.49	29.11	19,911	28.403	5.88%
2005-05-31	0	0.340	0.330	0.340	0.330	0.340	380,000	125,800	0.3311	27.49	26.68	27.49	26.68	27.49	4,700	26.768	0.00%
2005-05-30	0	0.340	0.335	0.340	0.325	0.340	870,000	286,900	0.3298	27.49	27.09	27.49	26.28	27.49	10,760	26.665	6.25%
2005-05-27	0	0.320	0.315	0.335	0.320	0.320	40,000	12,800	0.3200	25.87	25.47	27.09	25.87	25.87	495	25.875	0.00%
2005-05-26	0	0.320	0.320	0.330	0.320	0.320	120,000	38,400	0.3200	25.87	25.87	26.68	25.87	25.87	1,484	25.875	-1.54%
2005-05-25	0	0.325	0.325	0.335	0.325	0.340	370,000	124,300	0.3359	26.28	26.28	27.09	26.28	27.49	4,576	27.164	-2.99%
2005-05-24	0	0.335	0.330	0.340	-	-	0	0	-	27.09	26.68	27.49	-	-	0	-	0.00%
2005-05-23	0	0.335	0.335	0.340	0.335	0.335	240,000	80,400	0.3350	27.09	27.09	27.49	27.09	27.09	2,968	27.088	-1.47%
2005-05-20	0	0.340	0.330	0.350	-	-	0	0	-	27.49	26.68	28.30	-	-	0	-	0.00%
2005-05-19	0	0.340	0.340	0.350	0.340	0.340	300,000	102,000	0.3400	27.49	27.49	28.30	27.49	27.49	3,710	27.492	0.00%
2005-05-18	0	0.340	0.340	0.360	0.340	0.340	100,000	34,000	0.3400	27.49	27.49	29.11	27.49	27.49	1,237	27.492	-2.86%
2005-05-17	0	0.350	0.335	0.360	0.350	0.350	110,000	38,500	0.3500	28.30	27.09	29.11	28.30	28.30	1,360	28.301	1.45%
2005-05-13	0	0.345	0.345	0.350	0.345	0.345	200,000	69,000	0.3450	27.90	27.90	28.30	27.90	27.90	2,473	27.896	0.00%
2005-05-12	0	0.345	0.345	0.355	0.335	0.345	450,000	153,950	0.3421	27.90	27.90	28.70	27.09	27.90	5,565	27.663	1.47%
2005-05-11	0	0.340	0.340	0.350	0.340	0.340	320,000	108,800	0.3400	27.49	27.49	28.30	27.49	27.49	3,958	27.492	-2.86%
2005-05-10	0	0.350	0.345	0.350	0.350	0.350	260,000	91,000	0.3500	28.30	27.90	28.30	28.30	28.30	3,215	28.301	-2.78%
2005-05-09	0	0.360	0.350	0.360	0.360	0.360	140,000	50,400	0.3600	29.11	28.30	29.11	29.11	29.11	1,731	29.109	1.41%
2005-05-06	0	0.355	0.350	0.360	0.345	0.355	480,000	167,100	0.3481	28.70	28.30	29.11	27.90	28.70	5,936	28.149	4.41%
2005-05-05	0	0.340	0.340	0.360	0.340	0.350	480,000	164,500	0.3427	27.49	27.49	29.11	27.49	28.30	5,936	27.711	-5.56%
2005-05-04	0	0.360	0.355	0.360	-	-	0	0	-	29.11	28.70	29.11	-	-	0	-	-1.37%
2005-05-03	0	0.365	0.345	0.365	0.365	0.365	30,000	10,950	0.3650	29.51	27.90	29.51	29.51	29.51	371	29.513	2.82%
2005-04-29	0	0.355	0.345	0.355	-	-	0	0	-	28.70	27.90	28.70	-	-	0	-	0.00%
2005-04-28	0	0.355	0.345	0.355	-	-	0	0	-	28.70	27.90	28.70	-	-	0	-	0.00%
2005-04-27	0	0.355	0.355	0.365	0.350	0.355	250,000	88,250	0.3530	28.70	28.70	29.51	28.30	28.70	3,092	28.543	0.00%
2005-04-26	0	0.355	0.355	0.365	0.350	0.365	690,000	245,350	0.3556	28.70	28.70	29.51	28.30	29.51	8,533	28.752	-1.39%
2005-04-25	0	0.360	0.355	0.365	0.360	0.360	100,000	36,000	0.3600	29.11	28.70	29.51	29.11	29.11	1,237	29.109	-2.70%
2005-04-22	0	0.370	0.365	0.370	0.360	0.370	70,000	25,500	0.3643	29.92	29.51	29.92	29.11	29.92	866	29.456	1.37%
2005-04-21	0	0.365	0.355	0.365	0.360	0.365	270,000	97,450	0.3609	29.51	28.70	29.51	29.11	29.51	3,339	29.184	1.39%
2005-04-20	0	0.360	0.355	0.370	0.360	0.370	240,000	87,900	0.3663	29.11	28.70	29.92	29.11	29.92	2,968	29.614	0.00%
2005-04-19	0	0.360	0.355	0.365	0.360	0.360	100,000	36,000	0.3600	29.11	28.70	29.51	29.11	29.11	1,237	29.109	0.00%
2005-04-18	0	0.360	0.355	0.370	0.360	0.375	790,000	287,000	0.3633	29.11	28.70	29.92	29.11	30.32	9,770	29.375	-2.70%
2005-04-15	0	0.370	0.370	0.375	0.360	0.380	1,020,000	378,950	0.3715	29.92	29.92	30.32	29.11	30.73	12,615	30.041	0.00%
2005-04-14	0	0.370	0.365	0.370	0.370	0.370	300,000	111,000	0.3700	29.92	29.51	29.92	29.92	29.92	3,710	29.918	1.37%
2005-04-13	0	0.365	0.360	0.375	0.360	0.380	1,380,000	508,850	0.3687	29.51	29.11	30.32	29.11	30.73	17,067	29.815	0.00%
2005-04-12	0	0.365	0.360	0.370	0.365	0.385	570,000	212,900	0.3735	29.51	29.11	29.92	29.51	31.13	7,049	30.201	-5.19%
2005-04-11	0	0.385	0.380	0.385	0.380	0.390	570,000	218,200	0.3828	31.13	30.73	31.13	30.73	31.53	7,049	30.953	1.32%
2005-04-08	0	0.380	0.380	0.390	0.380	0.400	1,520,000	592,950	0.3901	30.73	30.73	31.53	30.73	32.34	18,798	31.543	-2.56%
2005-04-07	0	0.390	0.385	0.395	0.385	0.420	6,630,000	2,640,200	0.3982	31.53	31.13	31.94	31.13	33.96	81,995	32.200	4.00%
2005-04-06	0	0.375	0.375	0.385	0.370	0.385	1,910,000	715,950	0.3748	30.32	30.32	31.13	29.92	31.13	23,621	30.309	-2.60%
2005-04-04	0	0.385	0.380	0.390	0.360	0.390	6,580,000	2,504,200	0.3806	31.13	30.73	31.53	29.11	31.53	81,377	30.773	6.94%
2005-04-01	0	0.360	0.360	0.365	0.340	0.355	1,640,000	567,750	0.3462	29.11	29.11	29.51	27.49	28.70	20,282	27.992	0.00%
2005-03-31	0	0.360	0.355	0.360	0.355	0.375	1,580,000	576,200	0.3647	29.11	28.70	29.11	28.70	30.32	19,540	29.488	-4.00%
2005-03-30	0	0.375	0.370	0.380	0.375	0.390	810,000	309,100	0.3816	30.32	29.92	30.73	30.32	31.53	10,017	30.856	-3.85%
2005-03-29	0	0.390	0.385	0.390	0.385	0.400	3,090,000	1,205,900	0.3903	31.53	31.13	31.53	31.13	32.34	38,215	31.556	0.00%
2005-03-24	0	0.390	0.385	0.390	0.375	0.415	11,640,000	4,618,850	0.3968	31.53	31.13	31.53	30.32	33.56	143,955	32.085	4.00%
2005-03-23	0	0.375	0.370	0.375	0.365	0.375	730,000	268,050	0.3672	30.32	29.92	30.32	29.51	30.32	9,028	29.691	0.00%
2005-03-22	0	0.375	0.375	0.380	0.370	0.395	1,670,000	641,500	0.3841	30.32	30.32	30.73	29.92	31.94	20,653	31.060	-3.85%
2005-03-21	0	0.390	0.390	0.395	0.370	0.400	9,420,000	3,657,500	0.3883	31.53	31.53	31.94	29.92	32.34	116,500	31.395	5.41%
2005-03-18	0	0.370	0.365	0.370	0.365	0.375	680,000	251,550	0.3699	29.92	29.51	29.92	29.51	30.32	8,410	29.912	1.37%
2005-03-17	0	0.365	0.360	0.365	0.365	0.375	2,250,000	827,800	0.3679	29.51	29.11	29.51	29.51	30.32	27,826	29.749	-1.35%
2005-03-16	0	0.370	0.360	0.375	0.340	0.370	3,530,000	1,268,900	0.3595	29.92	29.11	30.32	27.49	29.92	43,656	29.066	8.82%
2005-03-15	0	0.340	0.335	0.340	0.340	0.360	760,000	268,900	0.3538	27.49	27.09	27.49	27.49	29.11	9,399	28.609	-2.86%
2005-03-14	0	0.350	0.345	0.350	0.340	0.350	1,100,000	378,250	0.3439	28.30	27.90	28.30	27.49	28.30	13,604	27.804	2.94%
2005-03-11	0	0.340	0.335	0.350	0.335	0.345	730,000	247,450	0.3390	27.49	27.09	28.30	27.09	27.90	9,028	27.409	0.00%
2005-03-10	0	0.340	0.340	0.345	0.340	0.350	1,080,000	374,200	0.3465	27.49	27.49	27.90	27.49	28.30	13,357	28.016	-2.86%
2005-03-09	0	0.350	0.345	0.360	0.345	0.365	1,330,000	474,500	0.3568	28.30	27.90	29.11	27.90	29.51	16,448	28.848	-2.78%
2005-03-08	0	0.360	0.350	0.360	0.345	0.360	630,000	222,150	0.3526	29.11	28.30	29.11	27.90	29.11	7,791	28.512	1.41%
2005-03-07	0	0.355	0.355	0.365	0.345	0.360	2,030,000	709,300	0.3494	28.70	28.70	29.51	27.90	29.11	25,106	28.253	4.41%
2005-03-04	0	0.340	0.335	0.345	0.340	0.360	970,000	337,600	0.3480	27.49	27.09	27.90	27.49	29.11	11,996	28.142	-2.86%
2005-03-03	0	0.350	0.335	0.355	-	-	0	0	-	28.30	27.09	28.70	-	-	0	-	0.00%
2005-03-02	0	0.350	0.350	0.355	0.335	0.355	1,370,000	470,200	0.3432	28.30	28.30	28.70	27.09	28.70	16,943	27.752	1.45%
2005-03-01	0	0.345	0.345	0.350	0.335	0.350	2,240,000	773,400	0.3453	27.90	27.90	28.30	27.09	28.30	27,703	27.918	0.00%
2005-02-28	0	0.345	0.345	0.350	0.345	0.365	1,360,000	484,000	0.3559	27.90	27.90	28.30	27.90	29.51	16,819	28.776	-5.48%
2005-02-25	0	0.365	0.355	0.365	0.355	0.370	1,110,000	400,250	0.3606	29.51	28.70	29.51	28.70	29.92	13,728	29.156	0.00%
2005-02-24	0	0.370	0.360	0.370	0.370	0.370	60,000	22,200	0.3700	29.51	28.72	29.51	29.51	29.51	752	29.513	1.37%
2005-02-23	0	0.365	0.365	0.370	0.355	0.365	110,000	39,850	0.3623	29.11	29.11	29.51	28.32	29.11	1,379	28.897	0.00%
2005-02-22	0	0.365	0.360	0.370	0.365	0.365	630,000	229,950	0.3650	29.11	28.72	29.51	29.11	29.11	7,898	29.115	-2.67%
2005-02-21	0	0.375	0.370	0.375	0.370	0.380	2,410,000	895,450	0.3716	29.91	29.51	29.91	29.51	30.31	30,213	29.637	1.35%
2005-02-18	0	0.370	0.360	0.380	0.360	0.380	3,480,000	1,294,050	0.3719	29.51	28.72	30.31	28.72	30.31	43,628	29.661	0.00%
2005-02-17	0	0.370	0.365	0.375	0.370	0.380	3,920,000	1,463,000	0.3732	29.51	29.11	29.91	29.51	30.31	49,144	29.770	-1.33%
2005-02-16	0	0.375	0.370	0.375	0.370	0.380	5,050,000	1,894,500	0.3751	29.91	29.51	29.91	29.51	30.31	63,310	29.924	-3.85%
2005-02-15	0	0.390	0.380	0.390	0.350	0.390	7,320,000	2,685,900	0.3669	31.11	30.31	31.11	27.92	31.11	91,769	29.268	9.86%
2005-02-14	0	0.355	0.350	0.355	0.350	0.360	980,000	348,950	0.3561	28.32	27.92	28.32	27.92	28.72	12,286	28.402	0.00%
2005-02-08	0	0.355	0.350	0.355	0.345	0.360	590,000	208,600	0.3536	28.32	27.92	28.32	27.52	28.72	7,397	28.202	1.43%
2005-02-07	0	0.350	0.345	0.350	0.335	0.350	570,000	197,500	0.3465	27.92	27.52	27.92	26.72	27.92	7,146	27.638	-1.41%
2005-02-04	0	0.355	0.350	0.355	0.345	0.355	1,740,000	615,650	0.3538	28.32	27.92	28.32	27.52	28.32	21,814	28.223	-2.74%
2005-02-03	0	0.365	0.360	0.365	0.350	0.365	2,400,000	867,700	0.3615	29.11	28.72	29.11	27.92	29.11	30,088	28.839	2.82%
2005-02-02	0	0.355	0.355	0.360	0.355	0.360	810,000	288,050	0.3556	28.32	28.32	28.72	28.32	28.72	10,155	28.366	-2.74%
2005-02-01	0	0.365	0.360	0.365	0.355	0.365	1,380,000	496,350	0.3597	29.11	28.72	29.11	28.32	29.11	17,301	28.690	0.00%
2005-01-31	0	0.365	0.360	0.370	0.360	0.380	2,280,000	835,200	0.3663	29.11	28.72	29.51	28.72	30.31	28,584	29.220	-1.35%
2005-01-28	0	0.370	0.365	0.380	0.365	0.395	6,020,000	2,279,750	0.3787	29.51	29.11	30.31	29.11	31.51	75,471	30.207	-6.33%
2005-01-27	0	0.395	0.390	0.395	0.375	0.405	21,150,000	8,294,050	0.3922	31.51	31.11	31.51	29.91	32.31	265,151	31.280	3.95%
2005-01-26	0	0.380	0.375	0.380	0.350	0.385	9,530,000	3,476,600	0.3648	30.31	29.91	30.31	27.92	30.71	119,475	29.099	4.11%
2005-01-25	0	0.365	0.360	0.365	0.330	0.365	6,830,000	2,405,100	0.3521	29.11	28.72	29.11	26.32	29.11	85,626	28.089	10.61%
2005-01-24	0	0.330	0.325	0.330	0.325	0.335	1,880,000	621,600	0.3306	26.32	25.92	26.32	25.92	26.72	23,569	26.374	3.13%
2005-01-21	0	0.320	0.315	0.320	0.310	0.345	7,460,000	2,436,100	0.3266	25.53	25.13	25.53	24.73	27.52	93,524	26.048	3.23%
2005-01-20	0	0.310	0.310	0.315	0.300	0.330	2,560,000	809,250	0.3161	24.73	24.73	25.13	23.93	26.32	32,094	25.215	6.90%
2005-01-19	0	0.290	0.280	0.295	0.290	0.290	320,000	92,800	0.2900	23.13	22.33	23.53	23.13	23.13	4,012	23.132	0.00%
2005-01-18	0	0.290	0.285	0.300	0.280	0.290	500,000	143,000	0.2860	23.13	22.73	23.93	22.33	23.13	6,268	22.813	5.45%
2005-01-17	0	0.275	0.265	0.295	-	-	0	0	-	21.94	21.14	23.53	-	-	0	-	0.00%
2005-01-14	0	0.275	0.275	0.295	0.275	0.280	100,000	27,900	0.2790	21.94	21.94	23.53	21.94	22.33	1,254	22.255	-5.17%
2005-01-13	0	0.290	0.290	0.300	-	-	0	0	-	23.13	23.13	23.93	-	-	0	-	3.57%
2005-01-12	0	0.280	0.260	0.295	0.275	0.280	610,000	168,500	0.2762	22.33	20.74	23.53	21.94	22.33	7,647	22.034	5.66%
2005-01-11	0	0.265	0.250	0.290	0.265	0.275	280,000	75,500	0.2696	21.14	19.94	23.13	21.14	21.94	3,510	21.508	-7.02%
2005-01-10	0	0.285	0.285	0.295	0.270	0.275	710,000	193,100	0.2720	22.73	22.73	23.53	21.54	21.94	8,901	21.694	0.00%
2005-01-07	0	0.285	0.275	0.300	-	-	0	0	-	22.73	21.94	23.93	-	-	0	-	0.00%
2005-01-06	0	0.285	0.280	0.295	0.285	0.285	100,000	28,500	0.2850	22.73	22.33	23.53	22.73	22.73	1,254	22.733	-1.72%
2005-01-05	0	0.290	0.285	0.300	-	-	0	0	-	23.13	22.73	23.93	-	-	0	-	0.00%
2005-01-04	0	0.290	0.290	0.300	0.290	0.290	100,000	29,000	0.2900	23.13	23.13	23.93	23.13	23.13	1,254	23.132	0.00%
2005-01-03	0	0.290	0.285	0.290	-	-	0	0	-	23.13	22.73	23.13	-	-	0	-	-1.69%
2004-12-31	0	0.295	0.285	0.300	-	-	0	0	-	23.53	22.73	23.93	-	-	0	-	0.00%
2004-12-30	0	0.295	0.285	0.295	-	-	0	0	-	23.53	22.73	23.53	-	-	0	-	0.00%
2004-12-29	0	0.295	0.285	0.295	0.295	0.295	100,000	29,500	0.2950	23.53	22.73	23.53	23.53	23.53	1,254	23.531	1.72%
2004-12-28	0	0.290	0.285	0.310	0.290	0.290	100,000	29,000	0.2900	23.13	22.73	24.73	23.13	23.13	1,254	23.132	-3.33%
2004-12-24	0	0.300	0.290	0.330	-	-	0	0	-	23.93	23.13	26.32	-	-	0	-	0.00%
2004-12-23	0	0.300	0.295	0.305	0.300	0.300	80,000	24,000	0.3000	23.93	23.53	24.33	23.93	23.93	1,003	23.930	0.00%
2004-12-22	0	0.300	0.290	0.310	-	-	0	0	-	23.93	23.13	24.73	-	-	0	-	0.00%
2004-12-21	0	0.300	0.295	0.325	0.290	0.300	1,330,000	396,950	0.2985	23.93	23.53	25.92	23.13	23.93	16,674	23.807	0.00%
2004-12-20	0	0.300	0.300	0.305	0.275	0.290	610,000	173,050	0.2837	23.93	23.93	24.33	21.94	23.13	7,647	22.629	1.69%
2004-12-17	0	0.295	0.285	0.300	-	-	0	0	-	23.53	22.73	23.93	-	-	0	-	0.00%
2004-12-16	0	0.295	0.290	0.300	0.295	0.295	300,000	88,500	0.2950	23.53	23.13	23.93	23.53	23.53	3,761	23.531	-1.67%
2004-12-15	0	0.300	0.290	0.300	-	-	0	0	-	23.93	23.13	23.93	-	-	0	-	0.00%
2004-12-14	0	0.300	0.295	0.305	0.290	0.300	600,000	178,000	0.2967	23.93	23.53	24.33	23.13	23.93	7,522	23.664	1.69%
2004-12-13	0	0.295	0.295	0.320	0.290	0.295	700,000	203,500	0.2907	23.53	23.53	25.53	23.13	23.53	8,776	23.189	3.51%
2004-12-10	0	0.285	0.285	0.300	0.285	0.285	120,000	34,200	0.2850	22.73	22.73	23.93	22.73	22.73	1,504	22.733	0.00%
2004-12-09	0	0.285	0.275	0.300	-	-	0	0	-	22.73	21.94	23.93	-	-	0	-	0.00%
2004-12-08	0	0.285	0.285	0.300	0.285	0.290	120,000	34,600	0.2883	22.73	22.73	23.93	22.73	23.13	1,504	22.999	-5.00%
2004-12-07	0	0.300	0.290	0.300	0.300	0.300	230,000	69,000	0.3000	23.93	23.13	23.93	23.93	23.93	2,883	23.930	1.69%
2004-12-06	0	0.295	0.285	0.295	-	-	0	0	-	23.53	22.73	23.53	-	-	0	-	0.00%
2004-12-03	0	0.295	0.290	0.295	0.290	0.295	1,050,000	308,500	0.2938	23.53	23.13	23.53	23.13	23.53	13,164	23.436	-1.67%
2004-12-02	0	0.300	0.295	0.300	0.300	0.315	720,000	221,950	0.3083	23.93	23.53	23.93	23.93	25.13	9,026	24.589	-1.64%
2004-12-01	0	0.305	0.300	0.310	0.300	0.310	1,480,000	446,950	0.3020	24.33	23.93	24.73	23.93	24.73	18,554	24.089	-1.61%
2004-11-30	0	0.310	0.300	0.315	0.295	0.310	1,170,000	352,600	0.3014	24.73	23.93	25.13	23.53	24.73	14,668	24.039	3.33%
2004-11-29	0	0.300	0.295	0.300	0.295	0.300	1,610,000	476,350	0.2959	23.93	23.53	23.93	23.53	23.93	20,184	23.600	-3.23%
2004-11-26	0	0.310	0.310	0.315	0.295	0.310	1,580,000	478,900	0.3031	24.73	24.73	25.13	23.53	24.73	19,808	24.177	5.08%
2004-11-25	0	0.295	0.285	0.300	-	-	0	0	-	23.53	22.73	23.93	-	-	0	-	0.00%
2004-11-24	0	0.295	0.290	0.300	-	-	0	0	-	23.53	23.13	23.93	-	-	0	-	0.00%
2004-11-23	0	0.295	0.290	0.310	0.290	0.295	380,000	111,200	0.2926	23.53	23.13	24.73	23.13	23.53	4,764	23.342	1.72%
2004-11-22	0	0.290	0.285	0.290	0.290	0.290	210,000	60,900	0.2900	23.13	22.73	23.13	23.13	23.13	2,633	23.132	0.00%
2004-11-19	0	0.290	0.290	0.305	0.290	0.310	1,650,000	495,400	0.3002	23.13	23.13	24.33	23.13	24.73	20,686	23.949	-4.92%
2004-11-18	0	0.305	0.295	0.305	0.280	0.310	1,700,000	503,250	0.2960	24.33	23.53	24.33	22.33	24.73	21,312	23.613	8.93%
2004-11-17	0	0.280	0.280	0.300	0.280	0.290	580,000	165,900	0.2860	22.33	22.33	23.93	22.33	23.13	7,271	22.816	0.00%
2004-11-16	0	0.280	0.275	0.300	-	-	0	0	-	22.33	21.94	23.93	-	-	0	-	0.00%
2004-11-15	0	0.280	0.280	0.300	0.280	0.280	30,000	8,400	0.2800	22.33	22.33	23.93	22.33	22.33	376	22.334	-3.45%
2004-11-12	0	0.290	0.285	0.310	0.280	0.290	780,000	222,400	0.2851	23.13	22.73	24.73	22.33	23.13	9,779	22.744	3.57%
2004-11-11	0	0.280	0.280	0.285	-	-	0	0	-	22.33	22.33	22.73	-	-	0	-	0.00%
2004-11-10	0	0.280	0.275	0.300	-	-	0	0	-	22.33	21.94	23.93	-	-	0	-	0.00%
2004-11-09	0	0.280	0.280	0.300	0.280	0.280	150,000	42,000	0.2800	22.33	22.33	23.93	22.33	22.33	1,881	22.334	0.00%
2004-11-08	0	0.280	0.270	0.280	0.280	0.280	120,000	33,600	0.2800	22.33	21.54	22.33	22.33	22.33	1,504	22.334	0.00%
2004-11-05	0	0.280	0.270	0.295	-	-	0	0	-	22.33	21.54	23.53	-	-	0	-	0.00%
2004-11-04	0	0.280	0.280	0.310	0.280	0.285	150,000	42,400	0.2827	22.33	22.33	24.73	22.33	22.73	1,881	22.547	-5.08%
2004-11-03	0	0.295	0.285	0.295	0.280	0.295	480,000	137,450	0.2864	23.53	22.73	23.53	22.33	23.53	6,018	22.841	3.51%
2004-11-02	0	0.285	0.270	0.310	0.285	0.285	200,000	57,000	0.2850	22.73	21.54	24.73	22.73	22.73	2,507	22.733	1.79%
2004-11-01	0	0.280	0.270	0.310	-	-	0	0	-	22.33	21.54	24.73	-	-	0	-	0.00%
2004-10-29	0	0.280	0.270	0.310	-	-	0	0	-	22.33	21.54	24.73	-	-	0	-	0.00%
2004-10-28	0	0.280	0.270	0.310	-	-	0	0	-	22.33	21.54	24.73	-	-	0	-	0.00%
2004-10-27	0	0.280	0.270	0.300	0.280	0.280	80,000	22,400	0.2800	22.33	21.54	23.93	22.33	22.33	1,003	22.334	3.70%
2004-10-26	0	0.270	0.270	0.300	-	-	0	0	-	21.54	21.54	23.93	-	-	0	-	0.00%
2004-10-25	0	0.270	0.280	0.310	0.270	0.280	330,000	89,900	0.2724	21.54	22.33	24.73	21.54	22.33	4,137	21.730	-3.57%
2004-10-21	0	0.280	0.280	0.310	0.275	0.295	260,000	74,700	0.2873	22.33	22.33	24.73	21.94	23.53	3,260	22.917	-1.75%
2004-10-20	0	0.285	0.285	0.310	0.285	0.285	590,000	168,150	0.2850	22.73	22.73	24.73	22.73	22.73	7,397	22.733	-1.72%
2004-10-19	0	0.290	0.280	0.365	-	-	0	0	-	23.13	22.33	29.11	-	-	0	-	0.00%
2004-10-18	0	0.290	0.280	0.370	-	-	0	0	-	23.13	22.33	29.51	-	-	0	-	0.00%
2004-10-15	0	0.290	0.280	0.310	-	-	0	0	-	23.13	22.33	24.73	-	-	0	-	0.00%
2004-10-14	0	0.290	0.280	0.370	-	-	0	0	-	23.13	22.33	29.51	-	-	0	-	0.00%
2004-10-13	0	0.290	0.290	0.350	0.290	0.290	20,000	5,800	0.2900	23.13	23.13	27.92	23.13	23.13	251	23.132	0.00%
2004-10-12	0	0.290	0.280	0.350	-	-	0	0	-	23.13	22.33	27.92	-	-	0	-	0.00%
2004-10-11	0	0.290	0.280	0.310	-	-	0	0	-	23.13	22.33	24.73	-	-	0	-	0.00%
2004-10-08	0	0.290	0.290	0.300	0.290	0.290	20,000	5,800	0.2900	23.13	23.13	23.93	23.13	23.13	251	23.132	-3.33%
2004-10-07	0	0.300	0.290	0.300	-	-	0	0	-	23.93	23.13	23.93	-	-	0	-	0.00%
2004-10-06	0	0.300	0.295	0.300	0.300	0.350	880,000	274,000	0.3114	23.93	23.53	23.93	23.93	27.92	11,032	24.836	-1.64%
2004-10-05	0	0.305	0.295	0.350	-	-	0	0	-	24.33	23.53	27.92	-	-	0	-	0.00%
2004-10-04	0	0.305	0.300	0.305	0.305	0.310	350,000	107,500	0.3071	24.33	23.93	24.33	24.33	24.73	4,388	24.500	0.00%
2004-09-30	0	0.305	0.295	0.370	-	-	0	0	-	24.33	23.53	29.51	-	-	0	-	0.00%
2004-09-28	0	0.305	0.275	0.305	0.305	0.305	20,000	6,100	0.3050	24.33	21.94	24.33	24.33	24.33	251	24.329	8.93%
2004-09-27	0	0.280	0.280	0.360	0.280	0.280	80,000	22,400	0.2800	22.33	22.33	28.72	22.33	22.33	1,003	22.334	0.00%
2004-09-24	0	0.280	0.280	0.305	0.280	0.280	200,000	56,000	0.2800	22.33	22.33	24.33	22.33	22.33	2,507	22.334	-3.45%
2004-09-23	0	0.290	0.285	0.300	0.290	0.290	670,000	194,300	0.2900	23.13	22.73	23.93	23.13	23.13	8,400	23.132	-3.33%
2004-09-22	0	0.300	0.290	0.300	-	-	0	0	-	23.93	23.13	23.93	-	-	0	-	0.00%
2004-09-21	0	0.300	0.290	0.300	-	-	0	0	-	23.93	23.13	23.93	-	-	0	-	0.00%
2004-09-20	0	0.300	0.285	0.300	0.330	0.360	690,000	245,100	0.3552	23.93	22.73	23.93	26.32	28.72	8,650	28.334	7.14%
2004-09-17	0	0.280	0.275	0.370	0.280	0.280	200,000	56,000	0.2800	22.33	21.94	29.51	22.33	22.33	2,507	22.334	-1.75%
2004-09-16	0	0.285	0.285	0.370	0.285	0.285	10,000	2,850	0.2850	22.73	22.73	29.51	22.73	22.73	125	22.733	-1.72%
2004-09-15	0	0.290	0.280	0.320	-	-	0	0	-	23.13	22.33	25.53	-	-	0	-	0.00%
2004-09-14	0	0.290	0.285	0.315	-	-	0	0	-	23.13	22.73	25.13	-	-	0	-	0.00%
2004-09-13	0	0.290	0.280	0.370	-	-	0	0	-	23.13	22.33	29.51	-	-	0	-	0.00%
2004-09-10	0	0.290	0.280	0.370	-	-	0	0	-	23.13	22.33	29.51	-	-	0	-	0.00%
2004-09-09	0	0.290	0.290	0.300	0.290	0.290	100,000	29,000	0.2900	23.13	23.13	23.93	23.13	23.13	1,254	23.132	-1.69%
2004-09-08	0	0.295	0.295	0.320	0.295	0.295	150,000	44,250	0.2950	23.53	23.53	25.53	23.53	23.53	1,881	23.531	0.00%
2004-09-07	0	0.295	0.295	0.300	0.295	0.305	750,000	225,750	0.3010	23.53	23.53	23.93	23.53	24.33	9,403	24.010	-4.84%
2004-09-06	0	0.310	0.305	0.340	-	-	0	0	-	24.73	24.33	27.12	-	-	0	-	0.00%
2004-09-03	0	0.310	0.300	0.315	-	-	0	0	-	24.73	23.93	25.13	-	-	0	-	0.00%
2004-09-02	0	0.310	0.305	0.315	-	-	0	0	-	24.73	24.33	25.13	-	-	0	-	0.00%
2004-09-01	0	0.310	0.305	0.310	0.310	0.310	200,000	62,000	0.3100	24.73	24.33	24.73	24.73	24.73	2,507	24.727	-1.59%
2004-08-31	0	0.315	0.310	0.330	-	-	0	0	-	25.13	24.73	26.32	-	-	0	-	0.00%
2004-08-30	0	0.315	0.305	0.340	-	-	0	0	-	25.13	24.33	27.12	-	-	0	-	0.00%
2004-08-27	0	0.315	0.310	0.320	-	-	0	0	-	25.13	24.73	25.53	-	-	0	-	0.00%
2004-08-26	0	0.315	0.305	0.360	-	-	0	0	-	25.13	24.33	28.72	-	-	0	-	0.00%
2004-08-25	0	0.315	0.310	0.315	-	-	0	0	-	25.13	24.73	25.13	-	-	0	-	-1.56%
2004-08-24	0	0.320	0.310	0.360	-	-	0	0	-	25.53	24.73	28.72	-	-	0	-	0.00%
2004-08-23	0	0.320	0.310	0.340	0.320	0.320	390,000	124,800	0.3200	25.53	24.73	27.12	25.53	25.53	4,889	25.525	1.59%
2004-08-20	0	0.315	0.315	0.320	0.310	0.315	390,000	122,650	0.3145	25.13	25.13	25.53	24.73	25.13	4,889	25.085	-1.56%
2004-08-19	0	0.320	0.310	0.320	0.315	0.320	620,000	196,400	0.3168	25.53	24.73	25.53	25.13	25.53	7,773	25.268	0.00%
2004-08-18	0	0.320	0.310	0.330	-	-	0	0	-	25.53	24.73	26.32	-	-	0	-	0.00%
2004-08-17	0	0.320	0.295	0.320	0.320	0.320	100,000	32,000	0.3200	25.53	23.53	25.53	25.53	25.53	1,254	25.525	6.67%
2004-08-16	0	0.300	0.295	0.320	0.290	0.300	650,000	193,000	0.2969	23.93	23.53	25.53	23.13	23.93	8,149	23.684	1.69%
2004-08-13	0	0.295	0.290	0.310	-	-	0	0	-	23.53	23.13	24.73	-	-	0	-	0.00%
2004-08-12	0	0.295	0.290	0.320	0.295	0.295	500,000	147,500	0.2950	23.53	23.13	25.53	23.53	23.53	6,268	23.531	1.72%
2004-08-11	0	0.290	0.285	0.310	0.290	0.300	540,000	161,000	0.2981	23.13	22.73	24.73	23.13	23.93	6,770	23.782	3.57%
2004-08-10	0	0.280	0.280	0.310	0.280	0.305	600,000	176,800	0.2947	22.33	22.33	24.73	22.33	24.33	7,522	23.504	-9.68%
2004-08-09	0	0.310	0.310	0.320	0.310	0.320	120,000	37,300	0.3108	24.73	24.73	25.53	24.73	25.53	1,504	24.794	-1.59%
2004-08-06	0	0.315	0.310	0.340	-	-	0	0	-	25.13	24.73	27.12	-	-	0	-	0.00%
2004-08-05	0	0.315	0.305	0.315	-	-	0	0	-	25.13	24.33	25.13	-	-	0	-	0.00%
2004-08-04	0	0.315	0.310	0.330	-	-	0	0	-	25.13	24.73	26.32	-	-	0	-	0.00%
2004-08-03	0	0.315	0.310	0.315	0.315	0.315	160,000	50,400	0.3150	25.13	24.73	25.13	25.13	25.13	2,006	25.126	-1.56%
2004-08-02	0	0.320	0.315	0.370	0.320	0.320	30,000	9,600	0.3200	25.53	25.13	29.51	25.53	25.53	376	25.525	0.00%
2004-07-30	0	0.320	0.320	0.335	0.320	0.320	280,000	89,600	0.3200	25.53	25.53	26.72	25.53	25.53	3,510	25.525	-1.54%
2004-07-29	0	0.325	0.325	0.330	0.320	0.320	570,000	182,400	0.3200	25.92	25.92	26.32	25.53	25.53	7,146	25.525	1.56%
2004-07-28	0	0.320	0.310	0.325	0.320	0.340	1,180,000	390,200	0.3307	25.53	24.73	25.92	25.53	27.12	14,793	26.377	-5.88%
2004-07-27	0	0.340	0.315	0.350	0.300	0.340	330,000	105,800	0.3206	27.12	25.13	27.92	23.93	27.12	4,137	25.573	9.68%
2004-07-26	0	0.310	-	0.320	-	-	0	0	-	24.73	-	25.53	-	-	0	-	0.00%
2004-07-23	0	0.310	0.305	0.330	0.310	0.310	100,000	31,000	0.3100	24.73	24.33	26.32	24.73	24.73	1,254	24.727	1.64%
2004-07-22	0	0.305	0.305	0.330	-	-	0	0	-	24.33	24.33	26.32	-	-	0	-	0.00%
2004-07-21	0	0.305	0.305	0.335	0.305	0.305	100,000	30,500	0.3050	24.33	24.33	26.72	24.33	24.33	1,254	24.329	-3.17%
2004-07-20	0	0.315	0.315	0.320	0.315	0.315	420,000	132,300	0.3150	25.13	25.13	25.53	25.13	25.13	5,265	25.126	-1.56%
2004-07-19	0	0.320	0.310	0.350	0.305	0.320	670,000	209,800	0.3131	25.53	24.73	27.92	24.33	25.53	8,400	24.977	1.59%
2004-07-16	0	0.315	0.305	0.320	-	-	0	0	-	25.13	24.33	25.53	-	-	0	-	0.00%
2004-07-15	0	0.315	0.310	0.320	0.315	0.315	700,000	220,500	0.3150	25.13	24.73	25.53	25.13	25.13	8,776	25.126	0.00%
2004-07-14	0	0.315	0.310	0.320	0.315	0.320	990,000	316,300	0.3195	25.13	24.73	25.53	25.13	25.53	12,411	25.485	-1.56%
2004-07-13	0	0.320	0.315	0.320	0.310	0.320	1,630,000	513,600	0.3151	25.53	25.13	25.53	24.73	25.53	20,435	25.134	-3.03%
2004-07-12	0	0.330	0.325	0.330	0.320	0.330	1,670,000	537,900	0.3221	26.32	25.92	26.32	25.53	26.32	20,936	25.692	3.13%
2004-07-09	0	0.320	0.315	0.320	0.310	0.320	1,460,000	462,900	0.3171	25.53	25.13	25.53	24.73	25.53	18,304	25.290	4.07%
2004-07-08	0	0.310	0.310	0.325	0.310	0.330	1,480,000	469,050	0.3169	24.53	24.53	25.71	24.53	26.11	18,705	25.076	0.00%
2004-07-07	0	0.310	0.300	0.330	0.300	0.310	700,000	213,050	0.3044	24.53	23.74	26.11	23.74	24.53	8,847	24.082	3.33%
2004-07-06	0	0.300	0.295	0.300	0.300	0.330	1,510,000	481,600	0.3189	23.74	23.34	23.74	23.74	26.11	19,084	25.235	0.00%
2004-07-05	0	0.300	0.295	0.310	0.290	0.310	710,000	214,800	0.3025	23.74	23.34	24.53	22.95	24.53	8,973	23.937	3.45%
2004-07-02	0	0.290	0.285	0.295	0.285	0.290	750,000	215,500	0.2873	22.95	22.55	23.34	22.55	22.95	9,479	22.735	0.00%
2004-06-30	0	0.290	0.285	0.295	0.290	0.290	600,000	174,000	0.2900	22.95	22.55	23.34	22.95	22.95	7,583	22.946	1.75%
2004-06-29	0	0.285	0.280	0.290	0.285	0.290	600,000	172,500	0.2875	22.55	22.15	22.95	22.55	22.95	7,583	22.748	1.79%
2004-06-28	0	0.280	0.280	0.295	0.265	0.280	650,000	177,250	0.2727	22.15	22.15	23.34	20.97	22.15	8,215	21.576	5.66%
2004-06-25	0	0.265	0.265	0.270	0.260	0.260	100,000	26,000	0.2600	20.97	20.97	21.36	20.57	20.57	1,264	20.572	-1.85%
2004-06-24	0	0.270	0.255	0.300	-	-	0	0	-	21.36	20.18	23.74	-	-	0	-	0.00%
2004-06-23	0	0.270	0.170	0.300	-	-	0	0	-	21.36	13.45	23.74	-	-	0	-	0.00%
2004-06-21	0	0.270	0.170	0.370	-	-	0	0	-	21.36	13.45	29.28	-	-	0	-	0.00%
2004-06-18	0	0.270	0.170	0.360	-	-	0	0	-	21.36	13.45	28.48	-	-	0	-	0.00%
2004-06-17	0	0.270	0.170	0.300	-	-	0	0	-	21.36	13.45	23.74	-	-	0	-	0.00%
2004-06-16	0	0.270	0.170	0.300	-	-	0	0	-	21.36	13.45	23.74	-	-	0	-	0.00%
2004-06-15	0	0.270	0.170	0.300	-	-	0	0	-	21.36	13.45	23.74	-	-	0	-	0.00%
2004-06-14	0	0.270	-	0.270	0.270	0.270	110,000	29,700	0.2700	21.36	-	21.36	21.36	21.36	1,390	21.363	0.00%
2004-06-11	0	0.270	0.270	0.300	0.270	0.270	50,000	13,500	0.2700	21.36	21.36	23.74	21.36	21.36	632	21.363	0.00%
2004-06-10	0	0.270	0.270	0.290	-	-	0	0	-	21.36	21.36	22.95	-	-	0	-	0.00%
2004-06-09	0	0.270	0.270	0.280	-	-	0	0	-	21.36	21.36	22.15	-	-	0	-	0.00%
2004-06-08	0	0.270	0.270	0.300	-	-	0	0	-	21.36	21.36	23.74	-	-	0	-	0.00%
2004-06-07	0	0.270	0.270	0.300	-	-	0	0	-	21.36	21.36	23.74	-	-	0	-	1.89%
2004-06-04	0	0.265	0.265	0.300	-	-	0	0	-	20.97	20.97	23.74	-	-	0	-	0.00%
2004-06-03	0	0.265	0.265	0.300	0.265	0.265	90,000	23,850	0.2650	20.97	20.97	23.74	20.97	20.97	1,137	20.967	0.00%
2004-06-02	0	0.265	0.265	0.300	0.265	0.265	80,000	21,200	0.2650	20.97	20.97	23.74	20.97	20.97	1,011	20.967	0.00%
2004-06-01	0	0.265	0.265	0.305	0.265	0.265	50,000	13,250	0.2650	20.97	20.97	24.13	20.97	20.97	632	20.967	3.92%
2004-05-31	0	0.255	0.255	0.300	-	-	0	0	-	20.18	20.18	23.74	-	-	0	-	2.00%
2004-05-28	0	0.250	0.250	0.290	0.250	0.250	140,000	35,000	0.2500	19.78	19.78	22.95	19.78	19.78	1,769	19.781	0.00%
2004-05-27	0	0.250	0.250	0.270	-	-	0	0	-	19.78	19.78	21.36	-	-	0	-	0.00%
2004-05-25	0	0.250	0.250	0.370	0.230	0.230	100,000	23,000	0.2300	19.78	19.78	29.28	18.20	18.20	1,264	18.198	4.17%
2004-05-24	0	0.240	0.180	0.265	-	-	0	0	-	18.99	14.24	20.97	-	-	0	-	0.00%
2004-05-21	0	0.240	-	0.370	-	-	0	0	-	18.99	-	29.28	-	-	0	-	0.00%
2004-05-20	0	0.240	0.225	0.370	-	-	0	0	-	18.99	17.80	29.28	-	-	0	-	0.00%
2004-05-19	0	0.240	0.150	0.248	-	-	0	0	-	18.99	11.87	19.62	-	-	0	-	0.00%
2004-05-18	0	0.240	-	0.249	-	-	0	0	-	18.99	-	19.70	-	-	0	-	0.00%
2004-05-17	0	0.240	-	0.245	0.240	0.265	1,580,000	415,600	0.2630	18.99	-	19.39	18.99	20.97	19,969	20.812	-4.00%
2004-05-14	0	0.250	0.250	0.260	0.250	0.260	680,000	172,400	0.2535	19.78	19.78	20.57	19.78	20.57	8,594	20.060	-3.85%
2004-05-13	0	0.260	0.260	0.265	0.260	0.260	160,000	41,600	0.2600	20.57	20.57	20.97	20.57	20.57	2,022	20.572	4.00%
2004-05-12	0	0.250	0.250	0.275	-	-	0	0	-	19.78	19.78	21.76	-	-	0	-	0.00%
2004-05-11	0	0.250	0.250	0.275	0.250	0.250	100,000	25,000	0.2500	19.78	19.78	21.76	19.78	19.78	1,264	19.781	-7.41%
2004-05-10	0	0.270	0.250	0.275	0.270	0.270	100,000	27,000	0.2700	21.36	19.78	21.76	21.36	21.36	1,264	21.363	-1.82%
2004-05-07	0	0.275	0.275	0.280	0.270	0.275	200,000	54,250	0.2713	21.76	21.76	22.15	21.36	21.76	2,528	21.462	0.00%
2004-05-06	0	0.275	0.260	0.280	0.275	0.275	100,000	27,500	0.2750	21.76	20.57	22.15	21.76	21.76	1,264	21.759	1.85%
2004-05-05	0	0.270	0.260	0.280	0.255	0.270	1,250,000	319,650	0.2557	21.36	20.57	22.15	20.18	21.36	15,798	20.233	0.00%
2004-05-04	0	0.270	0.265	0.270	0.260	0.280	1,810,000	484,800	0.2678	21.36	20.97	21.36	20.57	22.15	22,876	21.193	-1.82%
2004-05-03	0	0.275	0.275	0.280	0.275	0.280	400,000	110,750	0.2769	21.76	21.76	22.15	21.76	22.15	5,055	21.907	-5.17%
2004-04-30	0	0.290	0.285	0.310	0.290	0.290	350,000	101,500	0.2900	22.95	22.55	24.53	22.95	22.95	4,424	22.946	5.45%
2004-04-29	0	0.275	0.285	0.320	0.275	0.280	450,000	125,000	0.2778	21.76	22.55	25.32	21.76	22.15	5,687	21.979	-5.17%
2004-04-28	0	0.290	0.285	0.320	-	-	0	0	-	22.95	22.55	25.32	-	-	0	-	0.00%
2004-04-27	0	0.290	0.290	0.325	0.280	0.290	500,000	143,400	0.2868	22.95	22.95	25.71	22.15	22.95	6,319	22.692	-3.33%
2004-04-26	0	0.300	0.285	0.305	0.300	0.300	430,000	129,000	0.3000	23.74	22.55	24.13	23.74	23.74	5,435	23.737	0.00%
2004-04-23	0	0.300	0.300	0.310	0.300	0.305	330,000	100,000	0.3030	23.74	23.74	24.53	23.74	24.13	4,171	23.977	-3.23%
2004-04-22	0	0.310	0.305	0.310	0.310	0.310	160,000	49,300	0.3081	24.53	24.13	24.53	24.53	24.53	2,022	24.380	-3.12%
2004-04-21	0	0.320	0.270	0.325	0.320	0.320	260,000	83,700	0.3219	25.32	21.36	25.71	25.32	25.32	3,286	25.471	-3.03%
2004-04-20	0	0.330	0.325	0.330	0.325	0.340	1,310,000	433,100	0.3306	26.11	25.71	26.11	25.71	26.90	16,557	26.159	-2.94%
2004-04-19	0	0.340	0.335	0.345	0.340	0.340	300,000	102,000	0.3400	26.90	26.51	27.30	26.90	26.90	3,792	26.902	-1.45%
2004-04-16	0	0.345	0.335	0.345	0.335	0.345	690,000	234,900	0.3404	27.30	26.51	27.30	26.51	27.30	8,721	26.936	1.47%
2004-04-15	0	0.340	0.335	0.345	0.335	0.345	700,000	238,000	0.3400	26.90	26.51	27.30	26.51	27.30	8,847	26.902	-1.45%
2004-04-14	0	0.345	0.340	0.345	0.345	0.350	380,000	132,000	0.3474	27.30	26.90	27.30	27.30	27.69	4,803	27.485	-1.43%
2004-04-13	0	0.350	0.345	0.355	0.350	0.360	880,000	311,200	0.3536	27.69	27.30	28.09	27.69	28.48	11,122	27.981	0.00%
2004-04-08	0	0.350	0.350	0.355	0.340	0.350	600,000	209,100	0.3485	27.69	27.69	28.09	26.90	27.69	7,583	27.574	-1.41%
2004-04-07	0	0.355	0.350	0.360	0.340	0.360	2,580,000	906,150	0.3512	28.09	27.69	28.48	26.90	28.48	32,608	27.790	0.00%
2004-04-06	0	0.355	0.350	0.355	0.335	0.360	4,650,000	1,641,050	0.3529	28.09	27.69	28.09	26.51	28.48	58,770	27.923	4.41%
2004-04-02	0	0.340	0.345	0.350	0.335	0.385	4,560,000	1,615,750	0.3543	26.90	27.30	27.69	26.51	30.46	57,632	28.036	-9.33%
2004-04-01	0	0.375	0.370	0.375	0.320	0.375	29,300,000	10,469,100	0.3573	29.67	29.28	29.67	25.32	29.67	370,311	28.271	15.38%
2004-03-31	0	0.325	0.320	0.325	0.275	0.330	15,260,000	4,754,800	0.3116	25.71	25.32	25.71	21.76	26.11	192,865	24.653	25.00%
2004-03-30	0	0.260	0.260	0.275	-	-	0	0	-	20.57	20.57	21.76	-	-	0	-	1.96%
2004-03-29	0	0.255	0.250	0.275	0.255	0.255	30,000	7,650	0.2550	20.18	19.78	21.76	20.18	20.18	379	20.176	-1.92%
2004-03-26	0	0.260	0.260	0.275	0.260	0.260	30,000	7,800	0.2600	20.57	20.57	21.76	20.57	20.57	379	20.572	0.00%
2004-03-25	0	0.260	0.255	0.275	0.260	0.270	250,000	66,500	0.2660	20.57	20.18	21.76	20.57	21.36	3,160	21.047	-3.70%
2004-03-24	0	0.270	0.270	0.275	0.255	0.275	590,000	155,650	0.2638	21.36	21.36	21.76	20.18	21.76	7,457	20.874	0.00%
2004-03-23	0	0.270	0.270	0.280	0.255	0.270	390,000	104,400	0.2677	21.36	21.36	22.15	20.18	21.36	4,929	21.181	5.88%
2004-03-22	0	0.255	0.250	0.270	-	-	0	0	-	20.18	19.78	21.36	-	-	0	-	0.00%
2004-03-19	0	0.255	0.250	0.275	0.250	0.255	250,000	63,500	0.2540	20.18	19.78	21.76	19.78	20.18	3,160	20.097	2.00%
2004-03-18	0	0.250	0.250	0.265	0.250	0.260	150,000	37,600	0.2507	19.78	19.78	20.97	19.78	20.57	1,896	19.833	-7.41%
2004-03-17	0	0.270	0.255	0.280	0.250	0.270	240,000	63,600	0.2650	21.36	20.18	22.15	19.78	21.36	3,033	20.967	-3.57%
2004-03-16	0	0.280	0.280	0.285	-	-	0	0	-	22.15	22.15	22.55	-	-	0	-	12.00%
2004-03-15	0	0.250	0.250	-	0.250	0.250	80,000	20,000	0.2500	19.78	19.78	-	19.78	19.78	1,011	19.781	0.40%
2004-03-12	0	0.249	0.248	0.260	0.249	0.255	350,000	87,650	0.2504	19.70	19.62	20.57	19.70	20.18	4,424	19.815	-6.04%
2004-03-11	0	0.265	0.265	0.270	0.255	0.255	140,000	35,700	0.2550	20.97	20.97	21.36	20.18	20.18	1,769	20.176	1.92%
2004-03-10	0	0.260	0.260	0.275	0.260	0.260	170,000	44,200	0.2600	20.57	20.57	21.76	20.57	20.57	2,149	20.572	-3.70%
2004-03-09	0	0.270	0.260	0.290	-	-	0	0	-	21.36	20.57	22.95	-	-	0	-	0.00%
2004-03-08	0	0.270	0.265	0.280	0.270	0.270	100,000	27,000	0.2700	21.36	20.97	22.15	21.36	21.36	1,264	21.363	0.00%
2004-03-05	0	0.270	0.255	0.270	0.270	0.270	150,000	40,500	0.2700	21.36	20.18	21.36	21.36	21.36	1,896	21.363	0.00%
2004-03-04	0	0.270	0.260	0.270	0.260	0.270	650,000	173,000	0.2662	21.36	20.57	21.36	20.57	21.36	8,215	21.059	5.88%
2004-03-03	0	0.255	0.255	0.260	0.255	0.260	250,000	64,750	0.2590	20.18	20.18	20.57	20.18	20.57	3,160	20.493	-5.56%
2004-03-02	0	0.270	0.260	0.280	0.270	0.270	100,000	27,000	0.2700	21.36	20.57	22.15	21.36	21.36	1,264	21.363	5.88%
2004-03-01	0	0.255	0.255	0.270	0.255	0.280	650,000	180,100	0.2771	20.18	20.18	21.36	20.18	22.15	8,215	21.923	-5.56%
2004-02-27	0	0.270	0.255	0.270	0.255	0.270	250,000	65,500	0.2620	21.36	20.18	21.36	20.18	21.36	3,160	20.730	5.88%
2004-02-26	0	0.255	0.255	0.270	0.255	0.255	50,000	12,750	0.2550	20.18	20.18	21.36	20.18	20.18	632	20.176	2.00%
2004-02-25	0	0.250	0.249	0.255	0.250	0.255	400,000	101,000	0.2525	19.78	19.70	20.18	19.78	20.18	5,055	19.978	-1.96%
2004-02-24	0	0.255	0.255	0.270	0.250	0.255	70,000	17,650	0.2521	20.18	20.18	21.36	19.78	20.18	885	19.950	2.00%
2004-02-23	0	0.250	0.250	0.270	0.250	0.250	100,000	25,000	0.2500	19.78	19.78	21.36	19.78	19.78	1,264	19.781	-1.96%
2004-02-20	0	0.255	0.255	0.270	0.255	0.260	700,000	181,000	0.2586	20.18	20.18	21.36	20.18	20.57	8,847	20.459	2.00%
2004-02-19	0	0.250	0.244	0.270	0.244	0.250	1,150,000	285,500	0.2483	19.78	19.31	21.36	19.31	19.78	14,534	19.643	4.17%
2004-02-18	0	0.240	-	0.240	0.240	0.245	390,000	95,260	0.2443	18.99	-	18.99	18.99	19.39	4,929	19.326	0.00%
2004-02-17	0	0.240	0.230	0.240	0.230	0.240	510,000	119,160	0.2336	18.99	18.20	18.99	18.20	18.99	6,446	18.487	6.67%
2004-02-16	0	0.225	0.225	0.232	0.221	0.229	930,000	207,970	0.2236	17.80	17.80	18.36	17.49	18.12	11,754	17.694	1.81%
2004-02-13	0	0.221	0.212	-	-	-	0	0	-	17.49	16.77	-	-	-	0	-	0.00%
2004-02-12	0	0.221	0.221	0.230	0.220	0.221	150,000	33,050	0.2203	17.49	17.49	18.20	17.41	17.49	1,896	17.433	-3.91%
2004-02-11	0	0.230	0.220	-	0.230	0.230	80,000	18,400	0.2300	18.20	17.41	-	18.20	18.20	1,011	18.198	0.00%
2004-02-10	0	0.230	0.200	0.238	0.230	0.238	220,000	50,990	0.2318	18.20	15.82	18.83	18.20	18.83	2,780	18.338	-2.13%
2004-02-09	0	0.235	0.228	0.240	0.235	0.240	210,000	49,800	0.2371	18.59	18.04	18.99	18.59	18.99	2,654	18.763	-4.08%
2004-02-06	0	0.245	0.240	0.245	-	-	0	0	-	19.39	18.99	19.39	-	-	0	-	-7.55%
2004-02-05	0	0.265	-	0.265	0.275	0.275	300,000	83,500	0.2783	20.97	-	20.97	21.76	21.76	3,792	22.022	-1.85%
2004-02-04	0	0.270	0.250	0.270	0.240	0.270	400,000	101,300	0.2533	21.36	19.78	21.36	18.99	21.36	5,055	20.038	14.89%
2004-02-03	0	0.235	0.235	-	0.220	0.232	220,000	49,120	0.2233	18.59	18.59	-	17.41	18.36	2,780	17.666	7.80%
2004-02-02	0	0.218	-	-	0.218	0.220	210,000	46,000	0.2190	17.25	-	-	17.25	17.41	2,654	17.332	-3.11%
2004-01-30	0	0.225	0.220	-	0.225	0.230	330,000	75,750	0.2295	17.80	17.41	-	17.80	18.20	4,171	18.162	-2.17%
2004-01-29	0	0.230	0.222	0.230	0.230	0.230	100,000	23,000	0.2300	18.20	17.57	18.20	18.20	18.20	1,264	18.198	0.00%
2004-01-28	0	0.230	0.230	0.250	0.222	0.230	310,000	69,960	0.2257	18.20	18.20	19.78	17.57	18.20	3,918	17.856	3.60%
2004-01-27	0	0.222	0.221	0.250	0.221	0.222	120,000	26,620	0.2218	17.57	17.49	19.78	17.49	17.57	1,517	17.552	1.37%
2004-01-26	0	0.219	0.219	-	0.200	0.200	100,000	20,000	0.2000	17.33	17.33	-	15.82	15.82	1,264	15.825	-8.75%
2004-01-21	0	0.240	-	0.242	0.240	0.260	610,000	150,100	0.2461	18.99	-	19.15	18.99	20.57	7,710	19.469	-9.43%
2004-01-20	0	0.265	0.226	0.265	0.265	0.265	100,000	26,500	0.2650	20.97	17.88	20.97	20.97	20.97	1,264	20.967	0.00%
2004-01-19	0	0.265	-	0.265	0.265	0.265	120,000	31,800	0.2650	20.97	-	20.97	20.97	20.97	1,517	20.967	1.92%
2004-01-16	0	0.260	0.260	0.280	-	-	0	0	-	20.57	20.57	22.15	-	-	0	-	11.59%
2004-01-15	0	0.233	0.226	-	-	-	0	0	-	18.44	17.88	-	-	-	0	-	0.00%
2004-01-14	0	0.233	0.226	-	-	-	0	0	-	18.44	17.88	-	-	-	0	-	0.00%
2004-01-13	0	0.233	0.230	-	-	-	0	0	-	18.44	18.20	-	-	-	0	-	0.00%
2004-01-12	0	0.233	0.233	-	-	-	0	0	-	18.44	18.44	-	-	-	0	-	4.95%
2004-01-09	0	0.222	0.222	0.250	0.220	0.220	100,000	22,000	0.2200	17.57	17.57	19.78	17.41	17.41	1,264	17.407	-11.20%
2004-01-08	0	0.250	-	0.250	-	-	0	0	-	19.78	-	19.78	-	-	0	-	-3.85%
2004-01-07	0	0.260	0.242	0.260	-	-	0	0	-	20.57	19.15	20.57	-	-	0	-	-3.70%
2004-01-06	0	0.270	0.200	0.270	0.270	0.270	70,000	18,900	0.2700	21.36	15.82	21.36	21.36	21.36	885	21.363	0.00%
2004-01-05	0	0.270	-	0.270	0.270	0.270	70,000	18,900	0.2700	21.36	-	21.36	21.36	21.36	885	21.363	0.00%
2004-01-02	0	0.270	0.249	0.270	-	-	0	0	-	21.36	19.70	21.36	-	-	0	-	0.00%
2003-12-31	0	0.270	-	0.280	0.248	0.270	350,000	90,560	0.2587	21.36	-	22.15	19.62	21.36	4,424	20.472	11.57%
2003-12-30	0	0.242	0.240	-	0.218	0.242	240,000	55,600	0.2317	19.15	18.99	-	17.25	19.15	3,033	18.330	10.00%
2003-12-29	0	0.220	-	0.228	-	-	0	0	-	17.41	-	18.04	-	-	0	-	0.00%
2003-12-24	0	0.220	0.220	0.226	0.220	0.220	210,000	46,200	0.2200	17.41	17.41	17.88	17.41	17.41	2,654	17.407	0.00%
2003-12-23	0	0.220	0.220	0.228	0.220	0.220	50,000	11,000	0.2200	17.41	17.41	18.04	17.41	17.41	632	17.407	0.00%
2003-12-22	0	0.220	0.220	0.225	0.220	0.220	150,000	33,000	0.2200	17.41	17.41	17.80	17.41	17.41	1,896	17.407	0.00%
2003-12-19	0	0.220	0.215	0.225	0.220	0.225	300,000	66,250	0.2208	17.41	17.01	17.80	17.41	17.80	3,792	17.473	0.92%
2003-12-18	0	0.218	0.218	-	-	-	0	0	-	17.25	17.25	-	-	-	0	-	0.00%
2003-12-17	0	0.218	0.215	-	0.215	0.220	970,000	212,450	0.2190	17.25	17.01	-	17.01	17.41	12,259	17.329	-0.91%
2003-12-16	0	0.220	0.220	-	0.220	0.220	50,000	11,000	0.2200	17.41	17.41	-	17.41	17.41	632	17.407	0.00%
2003-12-15	0	0.220	-	-	0.220	0.220	100,000	22,000	0.2200	17.41	-	-	17.41	17.41	1,264	17.407	-0.45%
2003-12-12	0	0.221	0.221	-	0.220	0.220	100,000	22,000	0.2200	17.49	17.49	-	17.41	17.41	1,264	17.407	-0.45%
2003-12-11	0	0.222	0.222	0.237	0.220	0.221	310,000	68,360	0.2205	17.57	17.57	18.75	17.41	17.49	3,918	17.448	0.91%
2003-12-10	0	0.220	0.220	0.226	-	-	0	0	-	17.41	17.41	17.88	-	-	0	-	0.46%
2003-12-09	0	0.219	0.218	-	-	-	200,000	43,200	0.2160	17.33	17.25	-	-	-	2,528	17.090	0.00%
2003-12-08	0	0.219	0.219	0.227	-	-	0	0	-	17.33	17.33	17.96	-	-	0	-	1.86%
2003-12-05	0	0.215	0.215	-	0.215	0.222	490,000	107,410	0.2192	17.01	17.01	-	17.01	17.57	6,193	17.344	-6.52%
2003-12-04	0	0.230	0.222	0.230	-	-	460,000	103,500	0.2250	18.20	17.57	18.20	-	-	5,814	17.803	-1.29%
2003-12-03	0	0.233	0.233	0.234	0.219	0.235	1,950,000	436,300	0.2237	18.44	18.44	18.51	17.33	18.59	24,645	17.703	3.56%
2003-12-02	0	0.225	0.225	0.230	0.217	0.225	310,000	69,310	0.2236	17.80	17.80	18.20	17.17	17.80	3,918	17.690	2.27%
2003-12-01	0	0.220	0.216	0.220	0.219	0.222	720,000	158,540	0.2202	17.41	17.09	17.41	17.33	17.57	9,100	17.422	1.38%
2003-11-28	0	0.217	0.217	0.236	0.216	0.225	200,000	43,650	0.2183	17.17	17.17	18.67	17.09	17.80	2,528	17.269	-4.82%
2003-11-27	0	0.228	-	0.236	-	-	0	0	-	18.04	-	18.67	-	-	0	-	0.00%
2003-11-26	0	0.228	0.210	-	0.228	0.228	100,000	22,800	0.2280	18.04	16.62	-	18.04	18.04	1,264	18.040	3.64%
2003-11-25	0	0.220	0.220	-	0.198	0.220	290,000	59,660	0.2057	17.41	17.41	-	15.67	17.41	3,665	16.277	15.79%
2003-11-24	0	0.190	0.190	0.200	0.190	0.190	160,000	30,400	0.1900	15.03	15.03	15.82	15.03	15.03	2,022	15.033	-2.56%
2003-11-21	0	0.195	-	0.195	0.195	0.195	100,000	19,500	0.1950	15.43	-	15.43	15.43	15.43	1,264	15.429	2.09%
2003-11-20	0	0.191	0.185	-	-	-	0	0	-	15.11	14.64	-	-	-	0	-	0.00%
2003-11-19	0	0.191	0.185	0.200	0.191	0.191	200,000	38,200	0.1910	15.11	14.64	15.82	15.11	15.11	2,528	15.112	-4.50%
2003-11-18	0	0.200	0.150	-	-	-	0	0	-	15.82	11.87	-	-	-	0	-	0.00%
2003-11-17	0	0.200	0.160	-	-	-	0	0	-	15.82	12.66	-	-	-	0	-	0.00%
2003-11-14	0	0.200	0.200	-	-	-	0	0	-	15.82	15.82	-	-	-	0	-	0.00%
2003-11-13	0	0.200	0.181	0.200	0.172	0.200	770,000	150,760	0.1958	15.82	14.32	15.82	13.61	15.82	9,732	15.492	4.17%
2003-11-12	0	0.192	-	0.203	0.192	0.200	70,000	13,600	0.1943	15.19	-	16.06	15.19	15.82	885	15.372	-4.00%
2003-11-11	0	0.200	0.199	0.228	0.192	0.205	570,000	112,730	0.1978	15.82	15.75	18.04	15.19	16.22	7,204	15.648	0.00%
2003-11-10	0	0.200	0.200	0.228	0.200	0.201	920,000	184,100	0.2001	15.82	15.82	18.04	15.82	15.90	11,628	15.833	-12.66%
2003-11-07	0	0.229	0.201	0.230	-	-	0	0	-	18.12	15.90	18.20	-	-	0	-	0.00%
2003-11-06	0	0.229	0.205	0.230	-	-	0	0	-	18.12	16.22	18.20	-	-	0	-	0.00%
2003-11-05	0	0.229	0.210	0.229	-	-	0	0	-	18.12	16.62	18.12	-	-	0	-	0.00%
2003-11-04	0	0.229	-	0.238	-	-	0	0	-	18.12	-	18.83	-	-	0	-	0.00%
2003-11-03	0	0.229	0.180	0.238	-	-	0	0	-	18.12	14.24	18.83	-	-	0	-	0.00%
2003-10-31	0	0.229	0.201	0.229	-	-	0	0	-	18.12	15.90	18.12	-	-	0	-	0.00%
2003-10-30	0	0.229	0.201	0.230	0.229	0.229	100,000	22,900	0.2290	18.12	15.90	18.20	18.12	18.12	1,264	18.119	-0.43%
2003-10-29	0	0.230	0.201	0.230	0.230	0.230	200,000	46,000	0.2300	18.20	15.90	18.20	18.20	18.20	2,528	18.198	0.00%
2003-10-28	0	0.230	0.200	0.230	-	-	0	0	-	18.20	15.82	18.20	-	-	0	-	0.00%
2003-10-27	0	0.230	0.170	0.230	-	-	0	0	-	18.20	13.45	18.20	-	-	0	-	-4.17%
2003-10-24	0	0.240	0.160	0.240	0.240	0.240	100,000	24,000	0.2400	18.99	12.66	18.99	18.99	18.99	1,264	18.989	0.00%
2003-10-23	0	0.240	-	0.240	0.240	0.240	200,000	48,000	0.2400	18.99	-	18.99	18.99	18.99	2,528	18.989	0.00%
2003-10-22	0	0.240	0.230	0.250	0.240	0.245	140,000	34,050	0.2432	18.99	18.20	19.78	18.99	19.39	1,769	19.244	0.42%
2003-10-21	0	0.239	0.223	0.239	0.240	0.240	90,000	21,600	0.2400	18.91	17.64	18.91	18.99	18.99	1,137	18.989	7.17%
2003-10-20	0	0.223	0.205	0.230	0.180	0.223	220,000	45,850	0.2084	17.64	16.22	18.20	14.24	17.64	2,780	16.490	-6.30%
2003-10-17	0	0.238	-	0.238	0.238	0.238	80,000	19,040	0.2380	18.83	-	18.83	18.83	18.83	1,011	18.831	0.00%
2003-10-16	0	0.238	-	0.240	0.238	0.238	500,000	119,000	0.2380	18.83	-	18.99	18.83	18.83	6,319	18.831	3.48%
2003-10-15	0	0.230	0.220	0.238	0.220	0.230	200,000	45,000	0.2250	18.20	17.41	18.83	17.41	18.20	2,528	17.803	2.22%
2003-10-14	0	0.225	0.225	-	0.225	0.225	10,000	2,250	0.2250	17.80	17.80	-	17.80	17.80	126	17.803	0.00%
2003-10-13	0	0.225	-	-	0.225	0.225	50,000	11,250	0.2250	17.80	-	-	17.80	17.80	632	17.803	0.00%
2003-10-10	0	0.225	0.217	0.225	0.225	0.228	160,000	36,300	0.2269	17.80	17.17	17.80	17.80	18.04	2,022	17.951	2.27%
2003-10-09	0	0.220	-	0.220	0.215	0.240	700,000	160,530	0.2293	17.41	-	17.41	17.01	18.99	8,847	18.145	-10.20%
2003-10-08	0	0.245	-	0.245	0.245	0.250	720,000	177,900	0.2471	19.39	-	19.39	19.39	19.78	9,100	19.550	0.00%
2003-10-07	0	0.245	-	0.250	0.245	0.265	2,460,000	620,500	0.2522	19.39	-	19.78	19.39	20.97	31,091	19.958	-7.55%
2003-10-06	0	0.265	0.250	0.265	0.250	0.280	1,450,000	376,750	0.2598	20.97	19.78	20.97	19.78	22.15	18,326	20.558	8.16%
2003-10-03	0	0.245	0.238	0.245	0.245	0.250	100,000	24,750	0.2475	19.39	18.83	19.39	19.39	19.78	1,264	19.583	-2.00%
2003-10-02	0	0.250	-	0.270	-	-	0	0	-	19.78	-	21.36	-	-	0	-	0.00%
2003-09-30	0	0.250	-	0.280	0.250	0.250	30,000	7,500	0.2500	19.78	-	22.15	19.78	19.78	379	19.781	0.00%
2003-09-29	0	0.250	0.250	0.260	0.250	0.260	170,000	43,500	0.2559	19.78	19.78	20.57	19.78	20.57	2,149	20.246	-3.85%
2003-09-26	0	0.260	0.260	0.270	0.260	0.260	50,000	13,000	0.2600	20.57	20.57	21.36	20.57	20.57	632	20.572	-3.70%
2003-09-25	0	0.270	0.260	0.270	0.250	0.270	570,000	148,100	0.2598	21.36	20.57	21.36	19.78	21.36	7,204	20.558	0.00%
2003-09-24	0	0.270	0.270	0.280	0.250	0.270	410,000	107,800	0.2629	21.36	21.36	22.15	19.78	21.36	5,182	20.803	0.00%
2003-09-23	0	0.270	0.270	0.290	0.250	0.290	660,000	180,650	0.2737	21.36	21.36	22.95	19.78	22.95	8,341	21.657	0.00%
2003-09-22	0	0.270	0.260	0.270	0.250	0.280	320,000	86,500	0.2703	21.36	20.57	21.36	19.78	22.15	4,044	21.388	-10.00%
2003-09-19	0	0.300	0.290	0.300	-	-	0	0	-	23.74	22.95	23.74	-	-	0	-	0.00%
2003-09-18	0	0.300	0.290	0.300	0.300	0.330	5,620,000	1,746,750	0.3108	23.74	22.95	23.74	23.74	26.11	71,029	24.592	-6.25%
2003-09-17	0	0.320	0.315	0.325	0.310	0.320	1,010,000	318,800	0.3156	25.32	24.92	25.71	24.53	25.32	12,765	24.975	4.92%
2003-09-16	0	0.305	0.305	0.320	0.305	0.320	2,730,000	853,750	0.3127	24.13	24.13	25.32	24.13	25.32	34,503	24.744	-4.69%
2003-09-15	0	0.320	0.315	0.320	0.315	0.330	670,000	215,750	0.3220	25.32	24.92	25.32	24.92	26.11	8,468	25.479	3.23%
2003-09-11	0	0.310	0.305	0.315	0.265	0.335	1,200,000	379,750	0.3165	24.53	24.13	24.92	20.97	26.51	15,166	25.039	16.98%
2003-09-10	0	0.265	0.260	0.280	0.250	0.265	640,000	164,300	0.2567	20.97	20.57	22.15	19.78	20.97	8,089	20.312	-8.62%
2003-09-09	0	0.290	0.290	0.305	0.290	0.320	1,890,000	568,300	0.3007	22.95	22.95	24.13	22.95	25.32	23,887	23.791	-13.43%
2003-09-08	0	0.335	0.330	0.340	0.330	0.340	2,720,000	916,800	0.3371	26.51	26.11	26.90	26.11	26.90	34,377	26.669	1.52%
2003-09-05	0	0.330	0.325	0.330	0.310	0.340	2,980,000	965,350	0.3239	26.11	25.71	26.11	24.53	26.90	37,663	25.631	-1.49%
2003-09-04	0	0.335	0.335	0.340	0.335	0.390	3,720,000	1,349,750	0.3628	26.51	26.51	26.90	26.51	30.86	47,016	28.709	-9.46%
2003-09-03	0	0.370	0.365	0.370	0.330	0.410	33,170,000	12,819,900	0.3865	29.28	28.88	29.28	26.11	32.44	419,223	30.580	5.71%
2003-09-02	0	0.350	0.340	0.350	0.320	0.360	6,070,000	2,064,000	0.3400	27.69	26.90	27.69	25.32	28.48	76,716	26.904	7.69%
2003-09-01	0	0.325	0.300	0.325	0.300	0.325	1,680,000	530,700	0.3159	25.71	23.74	25.71	23.74	25.71	21,233	24.994	12.07%
2003-08-29	0	0.290	0.290	0.315	0.290	0.315	100,000	30,000	0.3000	22.95	22.95	24.92	22.95	24.92	1,264	23.737	-9.38%
2003-08-28	0	0.320	0.280	0.325	0.270	0.325	460,000	141,800	0.3083	25.32	22.15	25.71	21.36	25.71	5,814	24.390	-3.03%
2003-08-27	0	0.330	0.290	0.330	0.250	0.335	1,900,000	578,450	0.3044	26.11	22.95	26.11	19.78	26.51	24,013	24.089	34.15%
2003-08-26	0	0.246	0.230	0.246	0.220	0.246	720,000	172,850	0.2401	19.46	18.20	19.46	17.41	19.46	9,100	18.995	11.82%
2003-08-25	0	0.220	0.220	0.228	0.220	0.220	1,000,000	220,000	0.2200	17.41	17.41	18.04	17.41	17.41	12,639	17.407	1.38%
2003-08-22	0	0.217	0.217	-	0.217	0.220	140,000	30,680	0.2191	17.17	17.17	-	17.17	17.41	1,769	17.339	0.00%
2003-08-21	0	0.217	-	0.217	0.217	0.217	220,000	47,740	0.2170	17.17	-	17.17	17.17	17.17	2,780	17.170	-0.46%
2003-08-20	0	0.218	-	0.218	0.220	0.220	100,000	22,000	0.2200	17.25	-	17.25	17.41	17.41	1,264	17.407	-0.91%
2003-08-19	0	0.220	-	0.220	0.220	0.220	70,000	15,400	0.2200	17.41	-	17.41	17.41	17.41	885	17.407	0.00%
2003-08-18	0	0.220	-	0.230	0.215	0.220	150,000	32,730	0.2182	17.41	-	18.20	17.01	17.41	1,896	17.265	1.38%
2003-08-15	0	0.217	-	0.222	-	-	0	0	-	17.17	-	17.57	-	-	0	-	0.00%
2003-08-14	0	0.217	-	0.221	-	-	0	0	-	17.17	-	17.49	-	-	0	-	0.00%
2003-08-13	0	0.217	0.209	0.223	-	-	0	0	-	17.17	16.54	17.64	-	-	0	-	0.00%
2003-08-12	0	0.217	0.207	0.220	0.206	0.217	110,000	23,470	0.2134	17.17	16.38	17.41	16.30	17.17	1,390	16.882	5.85%
2003-08-11	0	0.205	0.205	0.218	0.200	0.210	340,000	69,010	0.2030	16.22	16.22	17.25	15.82	16.62	4,297	16.060	2.50%
2003-08-08	0	0.200	0.191	0.200	0.187	0.200	380,000	74,850	0.1970	15.82	15.11	15.82	14.80	15.82	4,803	15.585	1.01%
2003-08-07	0	0.198	-	0.198	0.200	0.200	50,000	10,000	0.2000	15.67	-	15.67	15.82	15.82	632	15.825	-1.00%
2003-08-06	0	0.200	-	0.200	-	-	0	0	-	15.82	-	15.82	-	-	0	-	0.00%
2003-08-05	0	0.200	-	0.204	-	-	0	0	-	15.82	-	16.14	-	-	0	-	0.00%
2003-08-04	0	0.200	-	0.200	-	-	0	0	-	15.82	-	15.82	-	-	0	-	-1.96%
2003-08-01	0	0.204	0.193	0.204	0.190	0.204	1,570,000	309,900	0.1974	16.14	15.27	16.14	15.03	16.14	19,843	15.618	2.51%
2003-07-31	0	0.199	0.178	0.207	0.176	0.199	670,000	122,250	0.1825	15.75	14.08	16.38	13.93	15.75	8,468	14.437	13.07%
2003-07-30	0	0.176	0.168	-	0.160	0.176	200,000	34,000	0.1700	13.93	13.29	-	12.66	13.93	2,528	13.451	13.55%
2003-07-29	0	0.155	0.147	-	0.155	0.155	50,000	7,750	0.1550	12.26	11.63	-	12.26	12.26	632	12.264	5.44%
2003-07-28	0	0.147	0.140	0.149	0.147	0.147	50,000	7,350	0.1470	11.63	11.08	11.79	11.63	11.63	632	11.631	5.76%
2003-07-25	0	0.139	0.139	0.145	-	-	0	0	-	11.00	11.00	11.47	-	-	0	-	1.46%
2003-07-24	0	0.137	0.130	-	-	-	0	0	-	10.84	10.29	-	-	-	0	-	0.00%
2003-07-23	0	0.137	0.131	-	-	-	0	0	-	10.84	10.37	-	-	-	0	-	0.00%
2003-07-22	0	0.137	0.130	-	-	-	0	0	-	10.84	10.29	-	-	-	0	-	0.00%
2003-07-21	0	0.137	0.137	-	-	-	0	0	-	10.84	10.84	-	-	-	0	-	0.00%
2003-07-18	0	0.137	0.128	-	0.137	0.137	100,000	13,700	0.1370	10.84	10.13	-	10.84	10.84	1,264	10.840	-5.52%
2003-07-17	0	0.145	0.130	-	-	-	0	0	-	11.47	10.29	-	-	-	0	-	0.00%
2003-07-16	0	0.145	0.142	-	-	-	0	0	-	11.47	11.24	-	-	-	0	-	0.00%
2003-07-15	0	0.145	0.140	-	-	-	0	0	-	11.47	11.08	-	-	-	0	-	0.00%
2003-07-14	0	0.145	0.144	-	0.145	0.145	790,000	114,550	0.1450	11.47	11.39	-	11.47	11.47	9,985	11.473	0.00%
2003-07-11	0	0.145	0.140	-	0.145	0.145	50,000	7,250	0.1450	11.47	11.08	-	11.47	11.47	632	11.473	0.69%
2003-07-10	0	0.144	0.140	0.144	-	-	0	0	-	11.39	11.08	11.39	-	-	0	-	-0.69%
2003-07-09	0	0.145	0.137	0.145	-	-	0	0	-	11.47	10.84	11.47	-	-	0	-	0.00%
2003-07-08	0	0.145	0.120	0.150	-	-	0	0	-	11.47	9.495	11.87	-	-	0	-	0.00%
2003-07-07	0	0.145	0.130	0.145	0.145	0.145	100,000	14,500	0.1450	11.47	10.29	11.47	11.47	11.47	1,264	11.473	6.62%
2003-07-04	0	0.136	0.135	0.145	0.136	0.136	100,000	13,600	0.1360	10.76	10.68	11.47	10.76	10.76	1,264	10.761	-2.86%
2003-07-03	0	0.140	0.136	0.145	-	-	0	0	-	11.08	10.76	11.47	-	-	0	-	0.00%
2003-07-02	0	0.140	-	0.142	-	-	0	0	-	11.08	-	11.24	-	-	0	-	0.00%
2003-06-30	0	0.140	0.137	0.140	-	-	0	0	-	11.08	10.84	11.08	-	-	0	-	0.00%
2003-06-27	0	0.140	0.136	0.140	0.140	0.140	100,000	14,000	0.1400	11.08	10.76	11.08	11.08	11.08	1,264	11.077	0.72%
2003-06-26	0	0.139	0.135	0.142	-	-	0	0	-	11.00	10.68	11.24	-	-	0	-	0.00%
2003-06-25	0	0.139	0.135	0.140	-	-	0	0	-	11.00	10.68	11.08	-	-	0	-	0.00%
2003-06-24	0	0.139	0.138	0.141	-	-	0	0	-	11.00	10.92	11.16	-	-	0	-	0.00%
2003-06-23	0	0.139	0.138	0.145	0.139	0.139	100,000	13,900	0.1390	11.00	10.92	11.47	11.00	11.00	1,264	10.998	0.00%
2003-06-20	0	0.139	0.135	0.140	0.139	0.139	100,000	13,900	0.1390	11.00	10.68	11.08	11.00	11.00	1,264	10.998	-0.71%
2003-06-19	0	0.140	0.135	0.143	0.139	0.140	140,000	19,500	0.1393	11.08	10.68	11.31	11.00	11.08	1,769	11.021	0.00%
2003-06-18	0	0.140	0.139	0.140	0.140	0.140	20,000	2,800	0.1400	11.08	11.00	11.08	11.08	11.08	253	11.077	0.00%
2003-06-17	0	0.140	0.138	0.146	0.135	0.149	1,890,000	258,970	0.1370	11.08	10.92	11.55	10.68	11.79	23,887	10.841	-17.65%
2003-06-16	0	0.170	0.140	0.170	-	-	0	0	-	13.45	11.08	13.45	-	-	0	-	0.00%
2003-06-13	0	0.170	0.151	0.170	-	-	0	0	-	13.45	11.95	13.45	-	-	0	-	0.00%
2003-06-12	0	0.170	0.150	0.170	0.171	0.172	110,000	18,910	0.1719	13.45	11.87	13.45	13.53	13.61	1,390	13.602	0.00%
2003-06-11	0	0.170	0.151	0.170	0.170	0.170	100,000	17,000	0.1700	13.45	11.95	13.45	13.45	13.45	1,264	13.451	0.00%
2003-06-10	0	0.170	0.140	-	0.170	0.170	430,000	73,100	0.1700	13.45	11.08	-	13.45	13.45	5,435	13.451	0.00%
2003-06-09	0	0.170	-	0.179	0.170	0.170	100,000	17,000	0.1700	13.45	-	14.16	13.45	13.45	1,264	13.451	-5.03%
2003-06-06	0	0.179	0.171	0.187	0.179	0.179	50,000	8,950	0.1790	14.16	13.53	14.80	14.16	14.16	632	14.163	0.00%
2003-06-05	0	0.179	-	0.179	0.179	0.179	40,000	7,160	0.1790	14.16	-	14.16	14.16	14.16	506	14.163	0.56%
2003-06-03	0	0.178	0.150	-	-	-	0	0	-	14.08	11.87	-	-	-	0	-	0.00%
2003-06-02	0	0.178	0.178	-	0.178	0.180	70,000	12,560	0.1794	14.08	14.08	-	14.08	14.24	885	14.197	-4.30%
2003-05-30	0	0.186	-	-	-	-	0	0	-	14.72	-	-	-	-	0	-	0.00%
2003-05-29	0	0.186	0.186	-	0.174	0.186	530,000	97,080	0.1832	14.72	14.72	-	13.77	14.72	6,698	14.493	4.49%
2003-05-28	0	0.178	-	0.186	-	-	0	0	-	14.08	-	14.72	-	-	0	-	0.00%
2003-05-27	0	0.178	0.150	0.185	-	-	0	0	-	14.08	11.87	14.64	-	-	0	-	0.00%
2003-05-26	0	0.178	0.165	0.186	0.178	0.178	200,000	35,600	0.1780	14.08	13.06	14.72	14.08	14.08	2,528	14.084	4.71%
2003-05-23	0	0.170	0.120	-	0.160	0.170	160,000	27,000	0.1688	13.45	9.495	-	12.66	13.45	2,022	13.352	2.41%
2003-05-22	0	0.166	0.110	0.170	0.166	0.166	130,000	21,580	0.1660	13.13	8.703	13.45	13.13	13.13	1,643	13.134	5.06%
2003-05-21	0	0.158	-	0.166	-	-	0	0	-	12.50	-	13.13	-	-	0	-	0.00%
2003-05-20	0	0.158	0.158	0.161	-	-	70,000	10,500	0.1500	12.50	12.50	12.74	-	-	885	11.868	5.33%
2003-05-19	0	0.150	0.115	0.170	-	-	0	0	-	11.87	9.099	13.45	-	-	0	-	0.00%
2003-05-16	0	0.150	0.120	0.170	-	-	0	0	-	11.87	9.495	13.45	-	-	0	-	0.00%
2003-05-15	0	0.150	-	-	-	-	0	0	-	11.87	-	-	-	-	0	-	0.00%
2003-05-14	0	0.150	0.145	0.155	0.150	0.150	100,000	15,000	0.1500	11.87	11.47	12.26	11.87	11.87	1,264	11.868	-6.25%
2003-05-13	0	0.160	0.150	0.160	-	-	0	0	-	12.66	11.87	12.66	-	-	0	-	0.00%
2003-05-12	0	0.160	0.110	-	0.148	0.160	380,000	60,320	0.1587	12.66	8.703	-	11.71	12.66	4,803	12.560	14.29%
2003-05-09	0	0.140	0.125	0.150	-	-	0	0	-	11.08	9.890	11.87	-	-	0	-	0.00%
2003-05-07	0	0.140	0.135	0.150	0.140	0.140	20,000	2,800	0.1400	11.08	10.68	11.87	11.08	11.08	253	11.077	-6.67%
2003-05-06	0	0.150	0.130	0.155	0.150	0.150	290,000	43,500	0.1500	11.87	10.29	12.26	11.87	11.87	3,665	11.868	0.00%
2003-05-05	0	0.150	0.110	0.150	-	-	0	0	-	11.87	8.703	11.87	-	-	0	-	0.00%
2003-05-02	0	0.150	-	0.155	0.150	0.150	160,000	24,000	0.1500	11.87	-	12.26	11.87	11.87	2,022	11.868	0.00%
2003-04-30	0	0.150	0.150	0.160	0.143	0.151	500,000	74,680	0.1494	11.87	11.87	12.66	11.31	11.95	6,319	11.818	11.11%
2003-04-29	0	0.135	0.070	0.143	-	-	0	0	-	10.68	5.539	11.31	-	-	0	-	0.00%
2003-04-28	0	0.135	0.090	0.143	-	-	0	0	-	10.68	7.121	11.31	-	-	0	-	0.00%
2003-04-25	0	0.135	0.090	0.135	-	-	0	0	-	10.68	7.121	10.68	-	-	0	-	0.00%
2003-04-24	0	0.135	0.100	0.135	-	-	0	0	-	10.68	7.912	10.68	-	-	0	-	0.00%
2003-04-23	0	0.135	0.100	0.150	0.135	0.135	100,000	13,500	0.1350	10.68	7.912	11.87	10.68	10.68	1,264	10.682	-10.00%
2003-04-22	0	0.150	0.121	0.150	0.150	0.150	200,000	30,000	0.1500	11.87	9.574	11.87	11.87	11.87	2,528	11.868	-6.25%
2003-04-17	0	0.160	0.100	0.160	0.160	0.160	210,000	33,600	0.1600	12.66	7.912	12.66	12.66	12.66	2,654	12.660	5.26%
2003-04-16	0	0.152	-	0.160	-	-	0	0	-	12.03	-	12.66	-	-	0	-	0.00%
2003-04-15	0	0.152	0.145	0.160	-	-	0	0	-	12.03	11.47	12.66	-	-	0	-	0.00%
2003-04-14	0	0.152	0.100	0.160	-	-	0	0	-	12.03	7.912	12.66	-	-	0	-	0.00%
2003-04-11	0	0.152	0.121	0.160	-	-	0	0	-	12.03	9.574	12.66	-	-	0	-	0.00%
2003-04-10	0	0.152	0.152	0.168	0.152	0.152	150,000	22,800	0.1520	12.03	12.03	13.29	12.03	12.03	1,896	12.027	-5.00%
2003-04-09	0	0.160	0.160	0.170	0.160	0.160	50,000	8,000	0.1600	12.66	12.66	13.45	12.66	12.66	632	12.660	-4.76%
2003-04-08	0	0.168	0.110	0.168	-	-	0	0	-	13.29	8.703	13.29	-	-	0	-	0.00%
2003-04-07	0	0.168	0.110	0.170	-	-	0	0	-	13.29	8.703	13.45	-	-	0	-	0.00%
2003-04-04	0	0.168	0.110	0.168	-	-	0	0	-	13.29	8.703	13.29	-	-	0	-	0.00%
2003-04-03	0	0.168	0.110	0.168	-	-	0	0	-	13.29	8.703	13.29	-	-	0	-	-0.59%
2003-04-02	0	0.169	0.100	0.169	-	-	0	0	-	13.37	7.912	13.37	-	-	0	-	0.00%
2003-04-01	0	0.169	-	0.169	-	-	0	0	-	13.37	-	13.37	-	-	0	-	0.00%
2003-03-31	0	0.169	0.110	0.169	-	-	0	0	-	13.37	8.703	13.37	-	-	0	-	0.00%
2003-03-28	0	0.169	0.100	0.169	-	-	0	0	-	13.37	7.912	13.37	-	-	0	-	0.00%
2003-03-27	0	0.169	0.100	0.169	-	-	0	0	-	13.37	7.912	13.37	-	-	0	-	0.00%
2003-03-26	0	0.169	0.100	0.169	-	-	0	0	-	13.37	7.912	13.37	-	-	0	-	0.00%
2003-03-25	0	0.169	0.120	0.169	-	-	0	0	-	13.37	9.495	13.37	-	-	0	-	0.00%
2003-03-24	0	0.169	0.120	0.169	-	-	0	0	-	13.37	9.495	13.37	-	-	0	-	-0.59%
2003-03-21	0	0.170	0.157	0.170	0.169	0.170	160,000	27,100	0.1694	13.45	12.42	13.45	13.37	13.45	2,022	13.401	4.94%
2003-03-20	0	0.162	0.154	0.170	-	-	0	0	-	12.82	12.18	13.45	-	-	0	-	0.00%
2003-03-19	0	0.162	0.130	0.170	-	-	0	0	-	12.82	10.29	13.45	-	-	0	-	0.00%
2003-03-18	0	0.162	0.120	0.170	-	-	0	0	-	12.82	9.495	13.45	-	-	0	-	0.00%
2003-03-17	0	0.162	0.160	0.170	0.162	0.170	330,000	55,140	0.1671	12.82	12.66	13.45	12.82	13.45	4,171	13.221	-1.22%
2003-03-14	0	0.164	0.160	0.170	-	-	0	0	-	12.98	12.66	13.45	-	-	0	-	0.00%
2003-03-13	0	0.164	0.154	-	-	-	0	0	-	12.98	12.18	-	-	-	0	-	0.00%
2003-03-12	0	0.164	0.160	0.170	-	-	60,000	9,600	0.1600	12.98	12.66	13.45	-	-	758	12.660	0.00%
2003-03-11	0	0.164	0.164	0.170	0.164	0.164	10,000	1,640	0.1640	12.98	12.98	13.45	12.98	12.98	126	12.976	-4.09%
2003-03-10	0	0.171	0.100	0.180	-	-	0	0	-	13.53	7.912	14.24	-	-	0	-	0.00%
2003-03-07	0	0.171	-	0.178	-	-	0	0	-	13.53	-	14.08	-	-	0	-	0.00%
2003-03-06	0	0.171	0.150	0.171	0.155	0.171	360,000	57,980	0.1611	13.53	11.87	13.53	12.26	13.53	4,550	12.743	6.88%
2003-03-05	0	0.160	0.152	0.160	0.160	0.165	230,000	37,450	0.1628	12.66	12.03	12.66	12.66	13.06	2,907	12.883	-2.44%
2003-03-04	0	0.164	0.164	0.189	0.164	0.166	760,000	124,790	0.1642	12.98	12.98	14.95	12.98	13.13	9,605	12.992	-3.53%
2003-03-03	0	0.170	-	0.200	-	-	0	0	-	13.45	-	15.82	-	-	0	-	0.00%
2003-02-28	0	0.170	0.170	0.198	0.170	0.170	90,000	15,300	0.1700	13.45	13.45	15.67	13.45	13.45	1,137	13.451	-11.92%
2003-02-27	0	0.193	0.172	0.194	-	-	0	0	-	15.27	13.61	15.35	-	-	0	-	0.00%
2003-02-26	0	0.193	0.165	0.198	0.180	0.199	860,000	163,930	0.1906	15.27	13.06	15.67	14.24	15.75	10,869	15.082	-2.53%
2003-02-25	0	0.198	0.198	0.202	0.198	0.206	390,000	79,500	0.2038	15.67	15.67	15.98	15.67	16.30	4,929	16.129	0.00%
2003-02-24	0	0.198	0.198	0.205	0.191	0.211	2,110,000	414,690	0.1965	15.67	15.67	16.22	15.11	16.69	26,667	15.550	-11.61%
2003-02-21	0	0.224	0.160	0.224	0.218	0.229	770,000	172,780	0.2244	17.72	12.66	17.72	17.25	18.12	9,732	17.754	0.00%
2003-02-20	0	0.224	0.198	0.224	0.214	0.229	1,460,000	326,700	0.2238	17.72	15.67	17.72	16.93	18.12	18,452	17.705	-4.68%
2003-02-19	0	0.235	0.190	0.235	-	-	0	0	-	18.59	15.03	18.59	-	-	0	-	0.00%
2003-02-18	0	0.235	0.192	-	0.235	0.235	120,000	28,200	0.2350	18.59	15.19	-	18.59	18.59	1,517	18.594	5.86%
2003-02-17	0	0.222	0.191	0.225	-	-	0	0	-	17.57	15.11	17.80	-	-	0	-	0.00%
2003-02-14	0	0.222	0.222	0.225	0.190	0.190	120,000	22,800	0.1900	17.57	17.57	17.80	15.03	15.03	1,517	15.033	0.91%
2003-02-13	0	0.220	0.180	0.225	-	-	0	0	-	17.41	14.24	17.80	-	-	0	-	0.00%
2003-02-12	0	0.220	0.187	0.225	-	-	0	0	-	17.41	14.80	17.80	-	-	0	-	0.00%
2003-02-11	0	0.220	0.212	0.220	0.220	0.220	120,000	26,400	0.2200	17.41	16.77	17.41	17.41	17.41	1,517	17.407	-3.08%
2003-02-10	0	0.227	0.220	0.238	-	-	0	0	-	17.96	17.41	18.83	-	-	0	-	0.00%
2003-02-07	0	0.227	0.200	-	-	-	0	0	-	17.96	15.82	-	-	-	0	-	0.00%
2003-02-06	0	0.227	0.205	-	-	-	0	0	-	17.96	16.22	-	-	-	0	-	0.00%
2003-02-05	0	0.227	0.222	-	-	-	0	0	-	17.96	17.57	-	-	-	0	-	0.00%
2003-02-04	0	0.227	0.221	0.240	-	-	0	0	-	17.96	17.49	18.99	-	-	0	-	0.00%
2003-01-30	0	0.227	0.235	0.240	-	-	0	0	-	17.96	18.59	18.99	-	-	0	-	0.00%
2003-01-29	0	0.227	0.219	-	-	-	0	0	-	17.96	17.33	-	-	-	0	-	0.00%
2003-01-28	0	0.227	0.223	0.238	-	-	0	0	-	17.96	17.64	18.83	-	-	0	-	0.00%
2003-01-27	0	0.227	0.220	0.239	-	-	0	0	-	17.96	17.41	18.91	-	-	0	-	0.00%
2003-01-24	0	0.227	0.227	0.240	0.227	0.230	80,000	18,190	0.2274	17.96	17.96	18.99	17.96	18.20	1,011	17.991	-4.62%
2003-01-23	0	0.238	0.216	0.238	-	-	0	0	-	18.83	17.09	18.83	-	-	0	-	-0.42%
2003-01-22	0	0.239	0.218	0.240	-	-	0	0	-	18.91	17.25	18.99	-	-	0	-	0.00%
2003-01-21	0	0.239	0.231	0.239	0.239	0.239	100,000	23,900	0.2390	18.91	18.28	18.91	18.91	18.91	1,264	18.910	0.00%
2003-01-20	0	0.239	0.219	0.240	0.210	0.239	20,000	4,490	0.2245	18.91	17.33	18.99	16.62	18.91	253	17.763	-3.24%
2003-01-17	0	0.247	0.210	0.248	-	-	0	0	-	19.54	16.62	19.62	-	-	0	-	0.00%
2003-01-16	0	0.247	0.231	0.255	-	-	0	0	-	19.54	18.28	20.18	-	-	0	-	0.00%
2003-01-15	0	0.247	0.239	0.260	-	-	0	0	-	19.54	18.91	20.57	-	-	0	-	0.00%
2003-01-14	0	0.247	-	0.255	0.247	0.247	200,000	49,400	0.2470	19.54	-	20.18	19.54	19.54	2,528	19.543	0.00%
2003-01-13	0	0.247	0.243	0.275	0.247	0.275	500,000	123,780	0.2476	19.54	19.23	21.76	19.54	21.76	6,319	19.588	-8.52%
2003-01-10	0	0.270	0.250	-	0.249	0.275	310,000	81,350	0.2624	21.36	19.78	-	19.70	21.76	3,918	20.763	10.20%
2003-01-09	0	0.245	0.245	0.250	0.243	0.244	500,000	121,800	0.2436	19.39	19.39	19.78	19.23	19.31	6,319	19.274	0.41%
2003-01-08	0	0.244	0.236	0.244	0.234	0.245	1,390,000	333,780	0.2401	19.31	18.67	19.31	18.51	19.39	17,568	19.000	0.83%
2003-01-07	0	0.242	0.225	0.243	0.229	0.245	210,000	50,950	0.2426	19.15	17.80	19.23	18.12	19.39	2,654	19.197	-2.02%
2003-01-06	0	0.247	-	0.250	-	-	0	0	-	19.54	-	19.78	-	-	0	-	0.00%
2003-01-03	0	0.247	-	0.247	-	-	0	0	-	19.54	-	19.54	-	-	0	-	-0.40%
2003-01-02	0	0.248	-	0.248	0.248	0.248	100,000	24,800	0.2480	19.62	-	19.62	19.62	19.62	1,264	19.622	1.64%
2002-12-31	0	0.244	-	0.244	0.245	0.245	100,000	24,500	0.2450	19.31	-	19.31	19.39	19.39	1,264	19.385	3.83%
2002-12-30	0	0.235	-	0.235	-	-	0	0	-	18.59	-	18.59	-	-	0	-	0.00%
2002-12-27	0	0.235	-	0.237	0.235	0.235	140,000	32,900	0.2350	18.59	-	18.75	18.59	18.59	1,769	18.594	6.82%
2002-12-24	0	0.220	-	0.228	-	-	0	0	-	17.41	-	18.04	-	-	0	-	0.00%
2002-12-23	0	0.220	0.210	0.220	0.204	0.220	250,000	52,360	0.2094	17.41	16.62	17.41	16.14	17.41	3,160	16.571	-3.51%
2002-12-20	0	0.228	-	0.242	0.228	0.235	80,000	18,380	0.2298	18.04	-	19.15	18.04	18.59	1,011	18.178	-5.79%
2002-12-19	0	0.242	0.210	0.242	-	-	0	0	-	19.15	16.62	19.15	-	-	0	-	-1.22%
2002-12-18	0	0.245	0.210	0.245	-	-	0	0	-	19.39	16.62	19.39	-	-	0	-	0.00%
2002-12-17	0	0.245	-	0.245	-	-	0	0	-	19.39	-	19.39	-	-	0	-	-2.00%
2002-12-16	0	0.250	0.242	0.250	0.250	0.255	70,000	17,800	0.2543	19.78	19.15	19.78	19.78	20.18	885	20.120	-7.41%
2002-12-13	0	0.270	0.240	0.275	-	-	0	0	-	21.36	18.99	21.76	-	-	0	-	0.00%
2002-12-12	0	0.270	0.250	0.275	-	-	0	0	-	21.36	19.78	21.76	-	-	0	-	0.00%
2002-12-11	0	0.270	0.270	0.275	0.270	0.270	170,000	45,900	0.2700	21.36	21.36	21.76	21.36	21.36	2,149	21.363	0.00%
2002-12-10	0	0.270	0.260	-	0.255	0.270	150,000	39,750	0.2650	21.36	20.57	-	20.18	21.36	1,896	20.967	8.00%
2002-12-09	0	0.250	0.240	0.270	-	-	0	0	-	19.78	18.99	21.36	-	-	0	-	0.00%
2002-12-06	0	0.250	0.250	0.260	-	-	0	0	-	19.78	19.78	20.57	-	-	0	-	0.00%
2002-12-05	0	0.250	0.250	0.260	0.250	0.250	110,000	27,500	0.2500	19.78	19.78	20.57	19.78	19.78	1,390	19.781	0.00%
2002-12-04	0	0.250	0.250	0.260	0.250	0.250	200,000	50,000	0.2500	19.78	19.78	20.57	19.78	19.78	2,528	19.781	0.00%
2002-12-03	0	0.250	0.250	0.265	0.250	0.250	70,000	17,500	0.2500	19.78	19.78	20.97	19.78	19.78	885	19.781	0.00%
2002-12-02	0	0.250	0.250	0.270	0.250	0.265	1,250,000	317,750	0.2542	19.78	19.78	21.36	19.78	20.97	15,798	20.113	0.00%
2002-11-29	0	0.250	0.250	0.260	0.220	0.250	300,000	71,950	0.2398	19.78	19.78	20.57	17.41	19.78	3,792	18.976	0.00%
2002-11-28	0	0.250	0.225	0.255	-	-	0	0	-	19.78	17.80	20.18	-	-	0	-	0.00%
2002-11-27	0	0.250	0.230	0.260	0.250	0.250	390,000	97,500	0.2500	19.78	18.20	20.57	19.78	19.78	4,929	19.781	-3.85%
2002-11-26	0	0.260	0.220	0.275	-	-	0	0	-	20.57	17.41	21.76	-	-	0	-	0.00%
2002-11-25	0	0.260	0.220	0.270	-	-	0	0	-	20.57	17.41	21.36	-	-	0	-	0.00%
2002-11-22	0	0.260	0.250	0.260	0.210	0.260	980,000	228,630	0.2333	20.57	19.78	20.57	16.62	20.57	12,386	18.459	6.12%
2002-11-21	0	0.245	0.238	-	-	-	0	0	-	19.39	18.83	-	-	-	0	-	0.00%
2002-11-20	0	0.245	0.245	0.270	0.244	0.245	250,000	61,150	0.2446	19.39	19.39	21.36	19.31	19.39	3,160	19.353	0.00%
2002-11-19	0	0.245	0.240	0.246	0.222	0.245	1,920,000	439,830	0.2291	19.39	18.99	19.46	17.57	19.39	24,266	18.125	6.99%
2002-11-18	0	0.229	-	0.230	-	-	0	0	-	18.12	-	18.20	-	-	0	-	0.00%
2002-11-15	0	0.229	0.205	0.230	0.201	0.237	900,000	197,590	0.2195	18.12	16.22	18.20	15.90	18.75	11,375	17.371	-0.43%
2002-11-14	0	0.230	0.208	0.230	0.230	0.235	350,000	82,150	0.2347	18.20	16.46	18.20	18.20	18.59	4,424	18.571	1.32%
2002-11-13	0	0.227	-	0.227	0.227	0.227	10,000	2,270	0.2270	17.96	-	17.96	17.96	17.96	126	17.961	0.44%
2002-11-12	0	0.226	-	0.226	-	-	0	0	-	17.88	-	17.88	-	-	0	-	-0.88%
2002-11-11	0	0.228	0.191	0.228	-	-	0	0	-	18.04	15.11	18.04	-	-	0	-	-0.44%
2002-11-08	0	0.229	0.192	0.229	-	-	0	0	-	18.12	15.19	18.12	-	-	0	-	-0.87%
2002-11-07	0	0.231	0.200	0.231	0.231	0.231	40,000	9,240	0.2310	18.28	15.82	18.28	18.28	18.28	506	18.277	1.32%
2002-11-06	0	0.228	0.202	0.230	-	-	0	0	-	18.04	15.98	18.20	-	-	0	-	0.00%
2002-11-05	0	0.228	0.208	0.228	0.210	0.235	460,000	102,330	0.2225	18.04	16.46	18.04	16.62	18.59	5,814	17.601	7.55%
2002-11-04	0	0.212	0.212	0.236	0.212	0.236	570,000	130,370	0.2287	16.77	16.77	18.67	16.77	18.67	7,204	18.097	-7.42%
2002-11-01	0	0.229	0.220	0.229	0.222	0.237	120,000	26,860	0.2238	18.12	17.41	18.12	17.57	18.75	1,517	17.710	-0.87%
2002-10-31	0	0.231	0.222	0.242	0.222	0.239	760,000	175,830	0.2314	18.28	17.57	19.15	17.57	18.91	9,605	18.305	-2.53%
2002-10-30	0	0.237	0.230	0.237	0.222	0.237	620,000	141,690	0.2285	18.75	18.20	18.75	17.57	18.75	7,836	18.082	6.76%
2002-10-29	0	0.222	0.210	0.231	0.222	0.222	10,000	2,220	0.2220	17.57	16.62	18.28	17.57	17.57	126	17.565	-4.31%
2002-10-28	0	0.232	0.210	0.232	0.215	0.237	460,000	104,600	0.2274	18.36	16.62	18.36	17.01	18.75	5,814	17.992	0.00%
2002-10-25	0	0.232	0.205	0.233	0.210	0.232	310,000	68,370	0.2205	18.36	16.22	18.44	16.62	18.36	3,918	17.450	-0.43%
2002-10-24	0	0.233	0.233	0.238	0.202	0.241	390,000	84,930	0.2178	18.44	18.44	18.83	15.98	19.07	4,929	17.230	-6.43%
2002-10-23	0	0.249	0.230	0.249	-	-	0	0	-	19.70	18.20	19.70	-	-	0	-	-2.35%
2002-10-22	0	0.255	0.240	0.255	0.255	0.255	30,000	7,650	0.2550	20.18	18.99	20.18	20.18	20.18	379	20.176	0.00%
2002-10-21	0	0.255	0.241	0.255	0.225	0.255	570,000	134,050	0.2352	20.18	19.07	20.18	17.80	20.18	7,204	18.608	10.87%
2002-10-18	0	0.230	0.230	0.270	0.230	0.270	140,000	32,760	0.2340	18.20	18.20	21.36	18.20	21.36	1,769	18.515	-11.54%
2002-10-17	0	0.260	-	0.260	0.260	0.260	30,000	7,800	0.2600	20.57	-	20.57	20.57	20.57	379	20.572	1.96%
2002-10-16	0	0.255	0.200	0.260	-	-	0	0	-	20.18	15.82	20.57	-	-	0	-	0.00%
2002-10-15	0	0.255	0.200	0.280	-	-	0	0	-	20.18	15.82	22.15	-	-	0	-	0.00%
2002-10-11	0	0.255	-	0.275	-	-	0	0	-	20.18	-	21.76	-	-	0	-	0.00%
2002-10-10	0	0.255	-	0.270	-	-	0	0	-	20.18	-	21.36	-	-	0	-	0.00%
2002-10-09	0	0.255	0.250	0.270	-	-	0	0	-	20.18	19.78	21.36	-	-	0	-	0.00%
2002-10-08	0	0.255	0.250	0.270	-	-	0	0	-	20.18	19.78	21.36	-	-	0	-	0.00%
2002-10-07	0	0.255	0.244	0.280	0.255	0.290	790,000	221,950	0.2809	20.18	19.31	22.15	20.18	22.95	9,985	22.229	-10.53%
2002-10-04	0	0.285	0.280	0.285	0.270	0.305	70,000	19,450	0.2779	22.55	22.15	22.55	21.36	24.13	885	21.985	1.79%
2002-10-03	0	0.280	0.280	0.285	0.280	0.285	40,000	11,300	0.2825	22.15	22.15	22.55	22.15	22.55	506	22.352	-1.75%
2002-10-02	0	0.285	0.280	0.290	0.285	0.285	250,000	71,250	0.2850	22.55	22.15	22.95	22.55	22.55	3,160	22.550	-5.00%
2002-09-30	0	0.300	0.285	0.300	0.285	0.300	160,000	47,150	0.2947	23.74	22.55	23.74	22.55	23.74	2,022	23.316	5.26%
2002-09-27	0	0.285	0.280	0.290	0.285	0.300	540,000	155,750	0.2884	22.55	22.15	22.95	22.55	23.74	6,825	22.821	1.79%
2002-09-26	0	0.280	0.280	0.295	0.280	0.350	430,000	123,700	0.2877	22.15	22.15	23.34	22.15	27.69	5,435	22.762	3.70%
2002-09-25	0	0.270	-	0.270	0.270	0.270	10,000	2,700	0.2700	21.36	-	21.36	21.36	21.36	126	21.363	3.85%
2002-09-24	0	0.260	-	0.270	0.260	0.260	100,000	26,000	0.2600	20.57	-	21.36	20.57	20.57	1,264	20.572	0.00%
2002-09-23	0	0.260	-	0.260	-	-	0	0	-	20.57	-	20.57	-	-	0	-	0.00%
2002-09-20	0	0.260	-	0.260	-	-	0	0	-	20.57	-	20.57	-	-	0	-	-1.89%
2002-09-19	0	0.265	0.223	0.265	0.290	0.320	410,000	119,700	0.2920	20.97	17.64	20.97	22.95	25.32	5,182	23.100	6.00%
2002-09-18	0	0.250	-	0.260	-	-	0	0	-	19.78	-	20.57	-	-	0	-	0.00%
2002-09-17	0	0.250	0.250	0.255	-	-	0	0	-	19.78	19.78	20.18	-	-	0	-	1.21%
2002-09-16	0	0.247	-	0.247	0.238	0.270	2,260,000	567,100	0.2509	19.54	-	19.54	18.83	21.36	28,563	19.854	-11.79%
2002-09-13	0	0.280	0.260	0.280	0.270	0.300	520,000	145,450	0.2797	22.15	20.57	22.15	21.36	23.74	6,572	22.132	-5.08%
2002-09-12	0	0.295	0.305	0.310	0.295	0.305	70,000	21,150	0.3021	23.34	24.13	24.53	23.34	24.13	885	23.906	0.00%
2002-09-11	0	0.295	0.285	0.300	0.285	0.315	900,000	261,850	0.2909	23.34	22.55	23.74	22.55	24.92	11,375	23.020	3.51%
2002-09-10	0	0.285	0.285	0.300	0.275	0.290	240,000	69,100	0.2879	22.55	22.55	23.74	21.76	22.95	3,033	22.781	-1.72%
2002-09-09	0	0.290	0.290	0.295	0.270	0.300	1,820,000	520,600	0.2860	22.95	22.95	23.34	21.36	23.74	23,002	22.633	-10.77%
2002-09-06	0	0.325	0.310	0.325	0.290	0.340	1,570,000	493,100	0.3141	25.71	24.53	25.71	22.95	26.90	19,843	24.851	1.56%
2002-09-05	0	0.320	0.300	0.355	0.320	0.390	2,070,000	745,400	0.3601	25.32	23.74	28.09	25.32	30.86	26,162	28.492	-16.88%
2002-09-04	0	0.385	0.380	0.385	0.360	0.385	3,070,000	1,149,500	0.3744	30.46	30.07	30.46	28.48	30.46	38,801	29.626	-2.53%
2002-09-03	0	0.395	0.390	0.400	0.380	0.430	23,760,000	9,612,900	0.4046	31.25	30.86	31.65	30.07	34.02	300,293	32.012

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---