Prices and Webb-site Total Returns

China Ecotourism Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08161	2001-10-26	2013-10-15	2013-10-16	Docs
HK Main	01371	2013-10-16			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-07-08	0	1.140	1.040	1.140	-	-	12,080	13,639	1.1291	1.140	1.040	1.140	-	-	12,080	1.1291	0.00%
2026-07-07	0	1.140	1.000	1.140	1.140	1.140	88,390	101,524	1.1486	1.140	1.000	1.140	1.140	1.140	88,390	1.1486	-0.87%
2026-07-06	0	1.150	0.920	1.150	-	-	167	151	0.9042	1.150	0.920	1.150	-	-	167	0.9042	0.00%
2026-07-03	0	1.150	0.990	1.150	-	-	107	33	0.3084	1.150	0.990	1.150	-	-	107	0.3084	0.00%
2026-07-02	0	1.150	1.100	1.150	-	-	90	82	0.9111	1.150	1.100	1.150	-	-	90	0.9111	0.00%
2026-06-30	0	1.150	0.980	1.160	0.900	1.160	3,740	3,628	0.9701	1.150	0.980	1.160	0.900	1.160	3,740	0.9701	-0.86%
2026-06-29	0	1.160	0.890	1.170	1.160	1.160	24,418	27,962	1.1451	1.160	0.890	1.170	1.160	1.160	24,418	1.1451	-1.69%
2026-06-26	0	0.118	-	0.118	0.118	0.126	172,200	21,292	0.1236	1.180	-	1.180	1.180	1.260	17,220	1.2365	-18.06%
2026-06-25	0	0.144	0.144	0.145	0.144	0.144	911,400	131,205	0.1440	1.440	1.440	1.450	1.440	1.440	91,140	1.4396	1.41%
2026-06-24	0	0.142	0.142	0.145	0.142	0.145	189,500	27,252	0.1438	1.420	1.420	1.450	1.420	1.450	18,950	1.4381	0.00%
2026-06-23	0	0.142	0.142	0.152	0.142	0.156	36,000	5,258	0.1461	1.420	1.420	1.520	1.420	1.560	3,600	1.4606	-8.97%
2026-06-22	0	0.156	0.156	0.157	0.155	0.157	131,000	20,678	0.1578	1.560	1.560	1.570	1.550	1.570	13,100	1.5785	-6.59%
2026-06-18	0	0.167	0.156	0.167	-	-	800	117	0.1463	1.670	1.560	1.670	-	-	80	1.4625	-2.34%
2026-06-17	0	0.171	0.160	0.171	0.177	0.177	545,600	96,457	0.1768	1.710	1.600	1.710	1.770	1.770	54,560	1.7679	-3.39%
2026-06-16	0	0.177	0.169	0.177	-	-	0	0	-	1.770	1.690	1.770	-	-	0	-	0.00%
2026-06-15	0	0.177	0.177	0.180	0.177	0.177	17,700	3,064	0.1731	1.770	1.770	1.800	1.770	1.770	1,770	1.7311	-1.67%
2026-06-12	0	0.180	0.169	0.180	0.179	0.180	200,767	36,112	0.1799	1.800	1.690	1.800	1.790	1.800	20,077	1.7987	7.14%
2026-06-11	0	0.168	0.168	0.179	0.168	0.169	64,800	10,871	0.1678	1.680	1.680	1.790	1.680	1.690	6,480	1.6776	-6.15%
2026-06-10	0	0.179	0.168	0.179	0.168	0.180	362,600	64,780	0.1787	1.790	1.680	1.790	1.680	1.800	36,260	1.7865	7.83%
2026-06-09	0	0.166	0.166	0.195	0.166	0.170	150,902	25,066	0.1661	1.660	1.660	1.950	1.660	1.700	15,090	1.6611	-7.78%
2026-06-08	0	0.180	0.170	0.194	0.170	0.180	60,500	10,287	0.1700	1.800	1.700	1.940	1.700	1.800	6,050	1.7003	0.00%
2026-06-05	0	0.180	0.168	0.196	0.179	0.180	340,000	61,120	0.1798	1.800	1.680	1.960	1.790	1.800	34,000	1.7976	0.00%
2026-06-04	0	0.180	0.173	0.176	0.173	0.188	220,000	38,905	0.1768	1.800	1.730	1.760	1.730	1.880	22,000	1.7684	4.05%
2026-06-03	0	0.173	0.173	0.200	0.166	0.173	750,200	128,948	0.1719	1.730	1.730	2.000	1.660	1.730	75,020	1.7188	4.85%
2026-06-02	0	0.165	0.165	0.172	0.165	0.172	231,700	39,398	0.1700	1.650	1.650	1.720	1.650	1.720	23,170	1.7004	0.61%
2026-06-01	0	0.164	0.164	0.179	0.163	0.170	304,242	51,401	0.1689	1.640	1.640	1.790	1.630	1.700	30,424	1.6895	0.00%
2026-05-29	0	0.164	0.164	0.170	-	-	1,425	222	0.1558	1.640	1.640	1.700	-	-	142	1.5579	0.00%
2026-05-28	0	0.164	0.164	0.174	0.163	0.173	80,900	13,407	0.1657	1.640	1.640	1.740	1.630	1.730	8,090	1.6572	0.61%
2026-05-27	0	0.163	0.163	0.172	0.162	0.176	1,780,000	308,820	0.1735	1.630	1.630	1.720	1.620	1.760	178,000	1.7349	-1.21%
2026-05-26	0	0.165	0.162	0.165	0.169	0.169	20,700	3,488	0.1685	1.650	1.620	1.650	1.690	1.690	2,070	1.6850	2.48%
2026-05-22	0	0.161	0.161	0.175	0.161	0.161	323,800	53,093	0.1640	1.610	1.610	1.750	1.610	1.610	32,380	1.6397	-2.42%
2026-05-21	0	0.165	0.163	0.176	-	-	452,000	74,554	0.1649	1.650	1.630	1.760	-	-	45,200	1.6494	0.00%
2026-05-20	0	0.165	0.165	0.176	0.163	0.163	10,800	1,753	0.1623	1.650	1.650	1.760	1.630	1.630	1,080	1.6231	-6.25%
2026-05-19	0	0.176	0.161	0.176	0.175	0.176	2,720,000	476,010	0.1750	1.760	1.610	1.760	1.750	1.760	272,000	1.7500	3.53%
2026-05-18	0	0.170	0.161	0.170	0.170	0.176	260,000	44,320	0.1705	1.700	1.610	1.700	1.700	1.760	26,000	1.7046	6.25%
2026-05-15	0	0.160	0.158	0.170	0.160	0.161	291,400	46,761	0.1605	1.600	1.580	1.700	1.600	1.610	29,140	1.6047	-1.23%
2026-05-14	0	0.162	0.162	0.176	-	-	0	0	-	1.620	1.620	1.760	-	-	0	-	0.00%
2026-05-13	0	0.162	0.162	0.176	0.162	0.176	63,500	10,818	0.1704	1.620	1.620	1.760	1.620	1.760	6,350	1.7036	-7.95%
2026-05-12	0	0.176	0.160	0.176	-	-	2,200	343	0.1559	1.760	1.600	1.760	-	-	220	1.5591	0.00%
2026-05-11	0	0.176	0.160	0.176	0.176	0.176	140,100	24,655	0.1760	1.760	1.600	1.760	1.760	1.760	14,010	1.7598	-1.12%
2026-05-08	0	0.178	0.166	0.180	0.178	0.178	20,000	3,560	0.1780	1.780	1.660	1.800	1.780	1.780	2,000	1.7800	-2.20%
2026-05-07	0	0.182	0.179	0.182	0.182	0.182	50,100	9,117	0.1820	1.820	1.790	1.820	1.820	1.820	5,010	1.8198	0.00%
2026-05-06	0	0.182	0.174	0.189	0.180	0.189	2,650,000	500,170	0.1887	1.820	1.740	1.890	1.800	1.890	265,000	1.8874	1.11%
2026-05-05	0	0.180	0.180	0.199	-	-	800	134	0.1675	1.800	1.800	1.990	-	-	80	1.6750	0.00%
2026-05-04	0	0.180	0.180	0.199	0.176	0.180	35,000	6,190	0.1769	1.800	1.800	1.990	1.760	1.800	3,500	1.7686	0.00%
2026-04-30	0	0.180	0.178	0.180	-	-	2,440	402	0.1648	1.800	1.780	1.800	-	-	244	1.6475	-1.10%
2026-04-29	0	0.182	0.165	0.182	0.180	0.183	150,000	27,330	0.1822	1.820	1.650	1.820	1.800	1.830	15,000	1.8220	6.43%
2026-04-28	0	0.171	0.171	0.185	0.170	0.170	12,900	2,164	0.1678	1.710	1.710	1.850	1.700	1.700	1,290	1.6775	0.59%
2026-04-27	0	0.170	0.170	0.183	0.162	0.163	20,200	3,283	0.1625	1.700	1.700	1.830	1.620	1.630	2,020	1.6252	-8.11%
2026-04-24	0	0.185	0.163	0.185	0.185	0.198	952,600	176,449	0.1852	1.850	1.630	1.850	1.850	1.980	95,260	1.8523	0.00%
2026-04-23	0	0.185	0.185	0.196	0.185	0.185	140,500	25,917	0.1845	1.850	1.850	1.960	1.850	1.850	14,050	1.8446	1.65%
2026-04-22	0	0.182	0.181	0.190	0.180	0.182	200,557	36,196	0.1805	1.820	1.810	1.900	1.800	1.820	20,056	1.8048	4.00%
2026-04-21	0	0.175	0.175	0.180	0.175	0.175	50,000	8,750	0.1750	1.750	1.750	1.800	1.750	1.750	5,000	1.7500	0.00%
2026-04-20	0	0.175	0.175	0.189	0.171	0.176	360,200	62,963	0.1748	1.750	1.750	1.890	1.710	1.760	36,020	1.7480	2.94%
2026-04-17	0	0.170	0.170	0.175	0.169	0.170	470,000	79,890	0.1700	1.700	1.700	1.750	1.690	1.700	47,000	1.6998	0.59%
2026-04-16	0	0.169	0.162	0.169	0.169	0.175	80,000	13,580	0.1698	1.690	1.620	1.690	1.690	1.750	8,000	1.6975	-3.43%
2026-04-15	0	0.175	0.162	0.175	0.158	0.179	60,000	9,830	0.1638	1.750	1.620	1.750	1.580	1.790	6,000	1.6383	8.02%
2026-04-14	0	0.162	0.161	0.168	0.162	0.167	80,000	13,160	0.1645	1.620	1.610	1.680	1.620	1.670	8,000	1.6450	-4.71%
2026-04-13	0	0.170	0.162	0.172	0.161	0.184	103,000	17,620	0.1711	1.700	1.620	1.720	1.610	1.840	10,300	1.7107	4.94%
2026-04-10	0	0.162	0.155	0.165	0.153	0.166	660,000	108,640	0.1646	1.620	1.550	1.650	1.530	1.660	66,000	1.6461	-1.82%
2026-04-09	0	0.165	0.165	0.179	0.165	0.188	200,300	33,945	0.1695	1.650	1.650	1.790	1.650	1.880	20,030	1.6947	-1.79%
2026-04-08	0	0.168	0.167	0.189	0.163	0.188	280,000	47,530	0.1698	1.680	1.670	1.890	1.630	1.880	28,000	1.6975	-7.18%
2026-04-02	0	0.181	0.170	0.197	0.160	0.199	4,008,000	652,261	0.1627	1.810	1.700	1.970	1.600	1.990	400,800	1.6274	0.56%
2026-04-01	0	0.180	0.157	0.180	0.185	0.185	38,100	6,764	0.1775	1.800	1.570	1.800	1.850	1.850	3,810	1.7753	5.88%
2026-03-31	0	0.170	0.164	0.170	0.162	0.170	132,400	22,104	0.1669	1.700	1.640	1.700	1.620	1.700	13,240	1.6695	-0.58%
2026-03-30	0	0.171	0.171	0.182	0.170	0.182	61,000	10,598	0.1737	1.710	1.710	1.820	1.700	1.820	6,100	1.7374	-6.56%
2026-03-27	0	0.183	0.165	0.183	0.187	0.187	30,500	5,695	0.1867	1.830	1.650	1.830	1.870	1.870	3,050	1.8672	-2.14%
2026-03-26	0	0.187	0.174	0.195	-	-	800	124	0.1550	1.870	1.740	1.950	-	-	80	1.5500	0.00%
2026-03-25	0	0.187	0.174	0.189	-	-	0	0	-	1.870	1.740	1.890	-	-	0	-	0.00%
2026-03-24	0	0.187	0.187	0.190	0.187	0.187	10,512	1,954	0.1859	1.870	1.870	1.900	1.870	1.870	1,051	1.8588	3.89%
2026-03-23	0	0.180	0.174	0.180	-	-	0	0	-	1.800	1.740	1.800	-	-	0	-	-0.55%
2026-03-20	0	0.181	0.175	0.181	-	-	200	33	0.1650	1.810	1.750	1.810	-	-	20	1.6500	0.00%
2026-03-19	0	0.181	0.174	0.194	0.181	0.181	14,300	2,561	0.1791	1.810	1.740	1.940	1.810	1.810	1,430	1.7909	0.00%
2026-03-18	0	0.181	0.176	0.190	-	-	10,200	1,581	0.1550	1.810	1.760	1.900	-	-	1,020	1.5500	0.00%
2026-03-17	0	0.181	0.174	0.195	-	-	600	101	0.1683	1.810	1.740	1.950	-	-	60	1.6833	0.00%
2026-03-16	0	0.181	0.175	0.201	-	-	3,500	592	0.1691	1.810	1.750	2.010	-	-	350	1.6914	0.00%
2026-03-13	0	0.181	0.181	0.207	0.181	0.181	17,200	3,056	0.1777	1.810	1.810	2.070	1.810	1.810	1,720	1.7767	-2.69%
2026-03-12	0	0.186	0.177	0.209	-	-	6,300	1,071	0.1700	1.860	1.770	2.090	-	-	630	1.7000	0.00%
2026-03-11	0	0.186	0.186	0.217	0.182	0.182	12,700	2,305	0.1815	1.860	1.860	2.170	1.820	1.820	1,270	1.8150	-0.53%
2026-03-10	0	0.187	0.186	0.219	0.185	0.208	270,000	51,650	0.1913	1.870	1.860	2.190	1.850	2.080	27,000	1.9130	-1.58%
2026-03-09	0	0.190	0.185	0.200	0.190	0.190	136,000	25,826	0.1899	1.900	1.850	2.000	1.900	1.900	13,600	1.8990	-6.40%
2026-03-06	0	0.203	0.203	0.220	0.197	0.230	410,800	85,031	0.2070	2.030	2.030	2.200	1.970	2.300	41,080	2.0699	-5.58%
2026-03-05	0	0.215	0.202	0.217	0.199	0.218	720,500	152,775	0.2120	2.150	2.020	2.170	1.990	2.180	72,050	2.1204	18.13%
2026-03-04	0	0.182	0.174	0.200	-	-	0	0	-	1.820	1.740	2.000	-	-	0	-	0.00%
2026-03-03	0	0.182	0.173	0.190	0.173	0.182	35,300	6,154	0.1743	1.820	1.730	1.900	1.730	1.820	3,530	1.7433	5.20%
2026-03-02	0	0.173	0.173	0.182	0.170	0.173	60,000	10,290	0.1715	1.730	1.730	1.820	1.700	1.730	6,000	1.7150	-1.70%
2026-02-27	0	0.176	0.176	0.198	0.172	0.174	60,200	10,452	0.1736	1.760	1.760	1.980	1.720	1.740	6,020	1.7362	-3.83%
2026-02-26	0	0.183	0.180	0.198	-	-	700	119	0.1700	1.830	1.800	1.980	-	-	70	1.7000	0.00%
2026-02-25	0	0.183	0.183	0.199	0.181	0.210	154,000	29,382	0.1908	1.830	1.830	1.990	1.810	2.100	15,400	1.9079	-9.85%
2026-02-24	0	0.203	0.185	0.204	0.203	0.207	332,400	68,335	0.2056	2.030	1.850	2.040	2.030	2.070	33,240	2.0558	-1.46%
2026-02-23	0	0.206	0.177	0.206	0.197	0.206	20,840	4,177	0.2004	2.060	1.770	2.060	1.970	2.060	2,084	2.0043	4.04%
2026-02-20	0	0.198	0.177	0.214	-	-	0	0	-	1.980	1.770	2.140	-	-	0	-	0.00%
2026-02-16	0	0.198	0.177	0.214	-	-	0	0	-	1.980	1.770	2.140	-	-	0	-	0.00%
2026-02-13	0	0.198	0.177	0.198	0.186	0.200	480,000	94,600	0.1971	1.980	1.770	1.980	1.860	2.000	48,000	1.9708	8.79%
2026-02-12	0	0.182	0.172	0.215	0.165	0.203	320,000	57,470	0.1796	1.820	1.720	2.150	1.650	2.030	32,000	1.7959	-4.21%
2026-02-11	0	0.190	0.183	0.214	-	-	0	0	-	1.900	1.830	2.140	-	-	0	-	0.00%
2026-02-10	0	0.190	0.181	0.190	0.180	0.200	320,000	62,680	0.1959	1.900	1.810	1.900	1.800	2.000	32,000	1.9588	5.56%
2026-02-09	0	0.180	0.180	-	0.180	0.180	41,280	7,417	0.1797	1.800	1.800	-	1.800	1.800	4,128	1.7968	0.00%
2026-02-06	0	0.180	0.180	0.188	0.180	0.201	373,700	67,459	0.1805	1.800	1.800	1.880	1.800	2.010	37,370	1.8052	-4.26%
2026-02-05	0	0.188	0.178	0.188	0.182	0.189	50,060	9,240	0.1846	1.880	1.780	1.880	1.820	1.890	5,006	1.8458	0.53%
2026-02-04	0	0.187	0.178	0.188	0.187	0.187	20,180	3,769	0.1868	1.870	1.780	1.880	1.870	1.870	2,018	1.8677	-1.58%
2026-02-03	0	0.190	0.180	0.192	0.175	0.196	166,800	31,162	0.1868	1.900	1.800	1.920	1.750	1.960	16,680	1.8682	2.15%
2026-02-02	0	0.186	0.167	0.198	-	-	2,500	400	0.1600	1.860	1.670	1.980	-	-	250	1.6000	0.00%
2026-01-30	0	0.186	0.165	0.186	0.186	0.186	51,500	9,553	0.1855	1.860	1.650	1.860	1.860	1.860	5,150	1.8550	-1.06%
2026-01-29	0	0.188	0.180	0.192	0.188	0.188	20,200	3,794	0.1878	1.880	1.800	1.920	1.880	1.880	2,020	1.8782	4.44%
2026-01-28	0	0.180	0.180	0.212	-	-	3,700	635	0.1716	1.800	1.800	2.120	-	-	370	1.7162	0.56%
2026-01-27	0	0.179	0.179	0.190	0.179	0.179	70,100	12,567	0.1793	1.790	1.790	1.900	1.790	1.790	7,010	1.7927	-0.56%
2026-01-26	0	0.180	0.178	0.195	0.177	0.188	101,700	18,499	0.1819	1.800	1.780	1.950	1.770	1.880	10,170	1.8190	2.27%
2026-01-23	0	0.176	0.176	0.183	0.160	0.243	2,670,000	503,640	0.1886	1.760	1.760	1.830	1.600	2.430	267,000	1.8863	-4.86%
2026-01-22	0	0.185	0.163	0.185	0.188	0.190	120,000	22,580	0.1882	1.850	1.630	1.850	1.880	1.900	12,000	1.8817	-1.60%
2026-01-21	0	0.188	-	0.190	0.193	0.193	105,000	20,075	0.1912	1.880	-	1.900	1.930	1.930	10,500	1.9119	6.82%
2026-01-20	0	0.176	0.174	0.197	0.168	0.181	134,100	23,787	0.1774	1.760	1.740	1.970	1.680	1.810	13,410	1.7738	-0.56%
2026-01-19	0	0.177	0.177	0.193	0.164	0.208	1,862,900	337,688	0.1813	1.770	1.770	1.930	1.640	2.080	186,290	1.8127	-16.51%
2026-01-16	0	0.212	0.208	0.220	0.202	0.220	190,000	39,460	0.2077	2.120	2.080	2.200	2.020	2.200	19,000	2.0768	-3.64%
2026-01-15	0	0.220	0.201	0.220	0.220	0.222	60,300	13,282	0.2203	2.200	2.010	2.200	2.200	2.220	6,030	2.2027	0.00%
2026-01-14	0	0.220	0.209	0.235	0.201	0.234	303,800	64,721	0.2130	2.200	2.090	2.350	2.010	2.340	30,380	2.1304	-6.38%
2026-01-13	0	0.235	0.218	0.235	0.237	0.238	120,000	26,880	0.2240	2.350	2.180	2.350	2.370	2.380	12,000	2.2400	7.31%
2026-01-12	0	0.219	0.181	0.230	0.218	0.230	220,000	48,600	0.2209	2.190	1.810	2.300	2.180	2.300	22,000	2.2091	0.46%
2026-01-09	0	0.218	0.200	0.270	-	-	324	61	0.1883	2.180	2.000	2.700	-	-	32	1.8827	0.00%
2026-01-08	0	0.218	0.200	0.218	0.218	0.218	101,000	22,010	0.2179	2.180	2.000	2.180	2.180	2.180	10,100	2.1792	-0.91%
2026-01-07	0	0.220	0.218	0.220	0.206	0.235	940,100	212,780	0.2263	2.200	2.180	2.200	2.060	2.350	94,010	2.2634	-3.51%
2026-01-06	0	0.228	0.228	0.270	-	-	0	0	-	2.280	2.280	2.700	-	-	0	-	0.00%
2026-01-05	0	0.228	0.228	0.270	-	-	0	0	-	2.280	2.280	2.700	-	-	0	-	0.00%
2026-01-02	0	0.228	0.228	0.270	0.228	0.228	913,022	218,922	0.2398	2.280	2.280	2.700	2.280	2.280	91,302	2.3978	0.00%
2025-12-31	0	0.228	0.228	0.250	0.210	0.210	15,300	3,181	0.2079	2.280	2.280	2.500	2.100	2.100	1,530	2.0791	-2.98%
2025-12-30	0	0.235	0.235	0.250	0.217	0.235	30,000	6,870	0.2290	2.350	2.350	2.500	2.170	2.350	3,000	2.2900	2.17%
2025-12-29	0	0.230	-	0.255	0.230	0.260	232,200	56,735	0.2443	2.300	-	2.550	2.300	2.600	23,220	2.4434	-2.13%
2025-12-24	0	0.235	0.235	0.249	0.231	0.260	1,260,587	309,711	0.2457	2.350	2.350	2.490	2.310	2.600	126,059	2.4569	2.17%
2025-12-23	0	0.230	0.220	0.230	0.229	0.230	310,000	71,260	0.2299	2.300	2.200	2.300	2.290	2.300	31,000	2.2987	2.68%
2025-12-22	0	0.224	0.212	0.255	0.211	0.230	30,027	6,655	0.2216	2.240	2.120	2.550	2.110	2.300	3,003	2.2163	-2.61%
2025-12-19	0	0.230	0.213	0.230	0.229	0.230	31,500	7,179	0.2279	2.300	2.130	2.300	2.290	2.300	3,150	2.2790	2.68%
2025-12-18	0	0.224	0.218	0.230	0.213	0.225	150,000	33,020	0.2201	2.240	2.180	2.300	2.130	2.250	15,000	2.2013	-12.16%
2025-12-17	0	0.255	0.231	0.260	0.250	0.260	60,000	15,250	0.2542	2.550	2.310	2.600	2.500	2.600	6,000	2.5417	10.87%
2025-12-16	0	0.230	0.230	0.260	0.230	0.230	21,600	4,951	0.2292	2.300	2.300	2.600	2.300	2.300	2,160	2.2921	-4.17%
2025-12-15	0	0.240	0.225	0.260	-	-	4,500	972	0.2160	2.400	2.250	2.600	-	-	450	2.1600	0.00%
2025-12-12	0	0.240	0.222	0.255	-	-	0	0	-	2.400	2.220	2.550	-	-	0	-	0.00%
2025-12-11	0	0.240	0.236	0.270	0.210	0.295	60,200	14,707	0.2443	2.400	2.360	2.700	2.100	2.950	6,020	2.4430	0.00%
2025-12-10	0	0.240	-	0.240	0.240	0.240	10,000	2,400	0.2400	2.400	-	2.400	2.400	2.400	1,000	2.4000	0.00%
2025-12-09	0	0.240	0.235	0.280	-	-	10,300	2,869	0.2785	2.400	2.350	2.800	-	-	1,030	2.7854	0.00%
2025-12-08	0	0.240	0.240	0.255	0.240	0.240	171,200	41,052	0.2398	2.400	2.400	2.550	2.400	2.400	17,120	2.3979	-3.23%
2025-12-05	0	0.248	0.248	0.295	-	-	0	0	-	2.480	2.480	2.950	-	-	0	-	0.00%
2025-12-04	0	0.248	0.228	0.280	-	-	200	45	0.2250	2.480	2.280	2.800	-	-	20	2.2500	0.00%
2025-12-03	0	0.248	0.248	0.260	0.245	0.245	10,000	2,450	0.2450	2.480	2.480	2.600	2.450	2.450	1,000	2.4500	0.40%
2025-12-02	0	0.247	-	0.250	0.247	0.260	131,010	33,125	0.2528	2.470	-	2.500	2.470	2.600	13,101	2.5284	-5.00%
2025-12-01	0	0.260	0.255	0.280	0.260	0.260	120,322	31,274	0.2599	2.600	2.550	2.800	2.600	2.600	12,032	2.5992	-7.14%
2025-11-28	0	0.280	0.270	0.295	0.255	0.280	430,000	118,000	0.2744	2.800	2.700	2.950	2.550	2.800	43,000	2.7442	3.70%
2025-11-27	0	0.270	0.270	0.275	0.270	0.270	300,300	81,072	0.2700	2.700	2.700	2.750	2.700	2.700	30,030	2.6997	3.85%
2025-11-26	0	0.260	0.260	0.280	0.255	0.280	31,000	8,198	0.2645	2.600	2.600	2.800	2.550	2.800	3,100	2.6445	0.00%
2025-11-25	0	0.260	0.255	0.290	0.255	0.295	55,700	15,380	0.2761	2.600	2.550	2.900	2.550	2.950	5,570	2.7612	0.00%
2025-11-24	0	0.260	0.255	0.315	0.255	0.260	190,000	49,150	0.2587	2.600	2.550	3.150	2.550	2.600	19,000	2.5868	-5.45%
2025-11-21	0	0.275	0.270	0.300	0.260	0.275	60,000	16,000	0.2667	2.750	2.700	3.000	2.600	2.750	6,000	2.6667	-1.79%
2025-11-20	0	0.280	0.275	0.300	0.280	0.280	30,000	8,400	0.2800	2.800	2.750	3.000	2.800	2.800	3,000	2.8000	-1.75%
2025-11-19	0	0.285	0.285	0.300	0.280	0.280	13,700	3,762	0.2746	2.850	2.850	3.000	2.800	2.800	1,370	2.7460	-6.56%
2025-11-18	0	0.305	0.280	0.305	-	-	500	140	0.2800	3.050	2.800	3.050	-	-	50	2.8000	-1.61%
2025-11-17	0	0.310	0.285	0.310	0.280	0.310	312,400	91,482	0.2928	3.100	2.850	3.100	2.800	3.100	31,240	2.9284	8.77%
2025-11-14	0	0.285	0.285	0.310	0.280	0.285	41,300	11,521	0.2790	2.850	2.850	3.100	2.800	2.850	4,130	2.7896	-3.39%
2025-11-13	0	0.295	0.280	0.295	0.295	0.295	10,100	2,976	0.2947	2.950	2.800	2.950	2.950	2.950	1,010	2.9465	0.00%
2025-11-12	0	0.295	0.285	0.300	0.290	0.295	71,025	20,873	0.2939	2.950	2.850	3.000	2.900	2.950	7,102	2.9388	1.72%
2025-11-11	0	0.290	0.295	0.305	0.275	0.275	10,000	2,750	0.2750	2.900	2.950	3.050	2.750	2.750	1,000	2.7500	-4.92%
2025-11-10	0	0.305	0.300	0.305	0.300	0.305	41,100	12,408	0.3019	3.050	3.000	3.050	3.000	3.050	4,110	3.0190	3.39%
2025-11-07	0	0.295	0.290	0.320	0.295	0.295	10,040	2,960	0.2948	2.950	2.900	3.200	2.950	2.950	1,004	2.9482	5.36%
2025-11-06	0	0.280	0.280	0.300	-	-	2,900	760	0.2621	2.800	2.800	3.000	-	-	290	2.6207	0.00%
2025-11-05	0	0.280	0.280	0.370	0.280	0.280	20,400	5,701	0.2795	2.800	2.800	3.700	2.800	2.800	2,040	2.7946	0.00%
2025-11-04	0	0.280	0.280	0.330	0.280	0.285	22,900	6,397	0.2793	2.800	2.800	3.300	2.800	2.850	2,290	2.7934	0.00%
2025-11-03	0	0.280	0.275	0.345	0.280	0.285	1,150,700	327,678	0.2848	2.800	2.750	3.450	2.800	2.850	115,070	2.8476	-1.75%
2025-10-31	0	0.285	0.285	0.350	0.285	0.290	102,300	29,155	0.2850	2.850	2.850	3.500	2.850	2.900	10,230	2.8500	1.79%
2025-10-30	0	0.280	0.280	0.310	0.275	0.300	168,922	49,873	0.2952	2.800	2.800	3.100	2.750	3.000	16,892	2.9524	-5.08%
2025-10-28	0	0.295	0.295	0.320	0.295	0.300	156,600	46,772	0.2987	2.950	2.950	3.200	2.950	3.000	15,660	2.9867	0.00%
2025-10-27	0	0.295	0.295	0.315	0.295	0.295	40,500	11,940	0.2948	2.950	2.950	3.150	2.950	2.950	4,050	2.9481	-1.67%
2025-10-24	0	0.300	0.300	0.305	-	-	2,500	700	0.2800	3.000	3.000	3.050	-	-	250	2.8000	0.00%
2025-10-23	0	0.300	0.300	0.310	0.300	0.315	50,000	15,450	0.3090	3.000	3.000	3.100	3.000	3.150	5,000	3.0900	0.00%
2025-10-22	0	0.300	0.300	0.315	0.290	0.290	180,200	52,255	0.2900	3.000	3.000	3.150	2.900	2.900	18,020	2.8998	5.26%
2025-10-21	0	0.285	0.285	0.320	0.285	0.295	190,000	55,050	0.2897	2.850	2.850	3.200	2.850	2.950	19,000	2.8974	-3.39%
2025-10-20	0	0.295	0.295	0.300	0.295	0.325	166,000	49,750	0.2997	2.950	2.950	3.000	2.950	3.250	16,600	2.9970	-1.67%
2025-10-17	0	0.300	0.300	0.315	0.295	0.345	1,020,200	312,610	0.3064	3.000	3.000	3.150	2.950	3.450	102,020	3.0642	-15.49%
2025-10-16	0	0.355	0.340	0.355	0.325	0.370	871,900	296,486	0.3400	3.550	3.400	3.550	3.250	3.700	87,190	3.4005	-5.33%
2025-10-15	0	0.375	0.340	0.375	0.350	0.380	111,700	40,671	0.3641	3.750	3.400	3.750	3.500	3.800	11,170	3.6411	4.17%
2025-10-14	0	0.360	-	0.360	0.345	0.365	90,800	32,422	0.3571	3.600	-	3.600	3.450	3.650	9,080	3.5707	-6.49%
2025-10-13	0	0.385	0.370	0.385	0.370	0.405	110,000	41,850	0.3805	3.850	3.700	3.850	3.700	4.050	11,000	3.8045	2.67%
2025-10-10	0	0.375	0.360	0.380	0.360	0.375	41,100	15,084	0.3670	3.750	3.600	3.800	3.600	3.750	4,110	3.6701	-1.32%
2025-10-09	0	0.380	0.345	0.380	0.370	0.390	452,300	174,896	0.3867	3.800	3.450	3.800	3.700	3.900	45,230	3.8668	0.00%
2025-10-08	0	0.380	0.370	0.380	0.350	0.395	320,100	119,286	0.3727	3.800	3.700	3.800	3.500	3.950	32,010	3.7265	0.00%
2025-10-06	0	0.380	0.350	0.380	0.365	0.405	844,600	317,983	0.3765	3.800	3.500	3.800	3.650	4.050	84,460	3.7649	2.70%
2025-10-03	0	0.370	0.360	0.370	0.355	0.390	520,000	188,900	0.3633	3.700	3.600	3.700	3.550	3.900	52,000	3.6327	-1.33%
2025-10-02	0	0.375	0.360	0.375	0.360	0.400	1,425,976	542,699	0.3806	3.750	3.600	3.750	3.600	4.000	142,598	3.8058	8.70%
2025-09-30	0	0.345	0.345	0.355	0.335	0.370	270,300	94,646	0.3502	3.450	3.450	3.550	3.350	3.700	27,030	3.5015	0.00%
2025-09-29	0	0.345	0.335	0.345	0.345	0.390	2,057,800	731,932	0.3557	3.450	3.350	3.450	3.450	3.900	205,780	3.5569	-4.17%
2025-09-26	0	0.360	0.300	0.360	0.350	0.400	845,100	312,312	0.3696	3.600	3.000	3.600	3.500	4.000	84,510	3.6956	-7.69%
2025-09-25	0	0.390	0.385	0.390	0.380	0.450	1,730,000	694,150	0.4012	3.900	3.850	3.900	3.800	4.500	173,000	4.0124	-7.14%
2025-09-24	0	0.420	0.395	0.420	0.400	0.450	1,563,900	637,636	0.4077	4.200	3.950	4.200	4.000	4.500	156,390	4.0772	-2.33%
2025-09-23	0	0.430	0.400	0.430	0.390	0.450	1,340,120	552,495	0.4123	4.300	4.000	4.300	3.900	4.500	134,012	4.1227	7.50%
2025-09-22	0	0.400	0.380	0.400	0.380	0.425	600,000	244,750	0.4079	4.000	3.800	4.000	3.800	4.250	60,000	4.0792	5.26%
2025-09-19	0	0.380	0.370	0.385	0.370	0.430	602,900	233,939	0.3880	3.800	3.700	3.850	3.700	4.300	60,290	3.8802	-6.17%
2025-09-18	0	0.405	0.395	0.410	0.390	0.450	688,300	277,931	0.4038	4.050	3.950	4.100	3.900	4.500	68,830	4.0379	-3.57%
2025-09-17	0	0.420	0.385	0.420	0.365	0.465	1,532,000	643,994	0.4204	4.200	3.850	4.200	3.650	4.650	153,200	4.2036	3.70%
2025-09-16	0	0.405	0.395	0.405	0.360	0.440	1,586,400	621,850	0.3920	4.050	3.950	4.050	3.600	4.400	158,640	3.9199	-4.71%
2025-09-15	0	0.425	0.415	0.425	0.355	0.440	1,748,700	719,598	0.4115	4.250	4.150	4.250	3.550	4.400	174,870	4.1150	16.44%
2025-09-12	0	0.365	0.355	0.365	0.340	0.375	784,000	281,307	0.3588	3.650	3.550	3.650	3.400	3.750	78,400	3.5881	-2.67%
2025-09-11	0	0.375	0.365	0.380	0.295	0.420	3,148,200	1,190,557	0.3782	3.750	3.650	3.800	2.950	4.200	314,820	3.7817	29.31%
2025-09-10	0	0.290	0.285	-	0.285	0.290	182,143	52,683	0.2892	2.900	2.850	-	2.850	2.900	18,214	2.8924	0.00%
2025-09-09	0	0.290	0.290	0.300	0.285	0.295	46,140	13,243	0.2870	2.900	2.900	3.000	2.850	2.950	4,614	2.8702	-1.69%
2025-09-08	0	0.295	0.295	0.340	0.295	0.295	24,000	6,972	0.2905	2.950	2.950	3.400	2.950	2.950	2,400	2.9050	0.00%
2025-09-05	0	0.295	0.295	0.300	0.285	0.295	431,300	124,734	0.2892	2.950	2.950	3.000	2.850	2.950	43,130	2.8920	0.00%
2025-09-04	0	0.295	0.260	0.295	0.295	0.300	120,000	35,600	0.2967	2.950	2.600	2.950	2.950	3.000	12,000	2.9667	-3.28%
2025-09-03	0	0.305	0.305	0.340	0.295	0.295	26,900	7,483	0.2782	3.050	3.050	3.400	2.950	2.950	2,690	2.7818	3.39%
2025-09-02	0	0.295	0.295	0.305	0.295	0.295	201,500	59,412	0.2948	2.950	2.950	3.050	2.950	2.950	20,150	2.9485	-1.67%
2025-09-01	0	0.300	0.290	0.305	0.290	0.300	103,400	30,410	0.2941	3.000	2.900	3.050	2.900	3.000	10,340	2.9410	1.69%
2025-08-29	0	0.295	0.295	0.315	0.290	0.295	60,000	17,600	0.2933	2.950	2.950	3.150	2.900	2.950	6,000	2.9333	-1.67%
2025-08-28	0	0.300	0.285	0.315	0.300	0.300	40,500	11,810	0.2916	3.000	2.850	3.150	3.000	3.000	4,050	2.9160	-1.64%
2025-08-27	0	0.305	0.290	0.320	-	-	0	0	-	3.050	2.900	3.200	-	-	0	-	0.00%
2025-08-26	0	0.305	0.300	0.320	0.295	0.305	113,900	34,420	0.3022	3.050	3.000	3.200	2.950	3.050	11,390	3.0219	0.00%
2025-08-25	0	0.305	0.290	0.310	0.305	0.305	210,200	64,106	0.3050	3.050	2.900	3.100	3.050	3.050	21,020	3.0498	-1.61%
2025-08-22	0	0.310	0.300	0.310	0.310	0.310	20,100	6,228	0.3099	3.100	3.000	3.100	3.100	3.100	2,010	3.0985	0.00%
2025-08-21	0	0.310	0.295	0.315	0.285	0.315	530,000	157,050	0.2963	3.100	2.950	3.150	2.850	3.150	53,000	2.9632	-3.12%
2025-08-20	0	0.320	0.315	0.320	0.305	0.335	90,000	28,950	0.3217	3.200	3.150	3.200	3.050	3.350	9,000	3.2167	-7.25%
2025-08-19	0	0.345	0.330	0.345	0.320	0.345	151,900	50,272	0.3310	3.450	3.300	3.450	3.200	3.450	15,190	3.3095	1.47%
2025-08-18	0	0.340	0.340	0.350	0.315	0.330	313,300	100,759	0.3216	3.400	3.400	3.500	3.150	3.300	31,330	3.2161	0.00%
2025-08-15	0	0.340	0.320	0.340	-	-	10,000	3,300	0.3300	3.400	3.200	3.400	-	-	1,000	3.3000	0.00%
2025-08-14	0	0.340	0.340	0.380	0.340	0.340	101,010	33,994	0.3365	3.400	3.400	3.800	3.400	3.400	10,101	3.3654	0.00%
2025-08-13	0	0.340	0.340	0.370	0.340	0.340	30,200	10,265	0.3399	3.400	3.400	3.700	3.400	3.400	3,020	3.3990	0.00%
2025-08-12	0	0.340	0.335	0.425	0.315	0.330	114,000	37,100	0.3254	3.400	3.350	4.250	3.150	3.300	11,400	3.2544	3.03%
2025-08-11	0	0.330	0.325	0.330	0.325	0.335	70,000	23,100	0.3300	3.300	3.250	3.300	3.250	3.350	7,000	3.3000	-13.16%
2025-08-08	0	0.380	0.340	0.380	0.340	0.400	510,200	192,422	0.3772	3.800	3.400	3.800	3.400	4.000	51,020	3.7715	11.76%
2025-08-07	0	0.340	0.340	0.400	0.325	0.350	270,900	96,968	0.3579	3.400	3.400	4.000	3.250	3.500	27,090	3.5795	-2.86%
2025-08-06	0	0.350	0.315	0.350	0.300	0.350	180,500	59,547	0.3299	3.500	3.150	3.500	3.000	3.500	18,050	3.2990	0.00%
2025-08-05	0	0.350	0.275	0.395	0.340	0.350	86,000	29,470	0.3427	3.500	2.750	3.950	3.400	3.500	8,600	3.4267	0.00%
2025-08-04	0	0.350	0.320	0.350	0.320	0.355	310,000	107,500	0.3468	3.500	3.200	3.500	3.200	3.550	31,000	3.4677	6.06%
2025-08-01	0	0.330	0.320	0.435	0.320	0.330	130,000	41,900	0.3223	3.300	3.200	4.350	3.200	3.300	13,000	3.2231	0.00%
2025-07-31	0	0.330	0.305	0.350	0.330	0.350	230,300	76,793	0.3334	3.300	3.050	3.500	3.300	3.500	23,030	3.3345	-5.71%
2025-07-30	0	0.350	0.335	0.350	0.335	0.350	501,400	174,094	0.3472	3.500	3.350	3.500	3.350	3.500	50,140	3.4722	2.94%
2025-07-29	0	0.340	0.330	0.430	0.340	0.370	54,900	19,925	0.3629	3.400	3.300	4.300	3.400	3.700	5,490	3.6293	-8.11%
2025-07-28	0	0.370	0.365	0.435	0.350	0.440	808,800	340,845	0.4214	3.700	3.650	4.350	3.500	4.400	80,880	4.2142	5.71%
2025-07-25	0	0.350	0.330	0.350	0.350	0.355	73,700	25,661	0.3482	3.500	3.300	3.500	3.500	3.550	7,370	3.4818	4.48%
2025-07-24	0	0.335	0.345	0.350	0.305	0.350	850,250	282,090	0.3318	3.350	3.450	3.500	3.050	3.500	85,025	3.3177	8.06%
2025-07-23	0	0.310	0.310	0.350	0.310	0.320	66,100	20,928	0.3166	3.100	3.100	3.500	3.100	3.200	6,610	3.1661	-7.46%
2025-07-22	0	0.335	0.330	0.365	0.330	0.340	347,800	116,197	0.3341	3.350	3.300	3.650	3.300	3.400	34,780	3.3409	-8.22%
2025-07-21	0	0.365	0.320	0.370	0.315	0.365	640,400	212,520	0.3319	3.650	3.200	3.700	3.150	3.650	64,040	3.3186	0.00%
2025-07-18	0	0.365	0.365	0.370	0.365	0.370	110,600	40,548	0.3666	3.650	3.650	3.700	3.650	3.700	11,060	3.6662	-2.67%
2025-07-17	0	0.375	0.375	0.430	0.370	0.375	48,700	18,035	0.3703	3.750	3.750	4.300	3.700	3.750	4,870	3.7033	0.00%
2025-07-16	0	0.375	0.375	0.430	0.340	0.380	212,300	79,152	0.3728	3.750	3.750	4.300	3.400	3.800	21,230	3.7283	-6.25%
2025-07-15	0	0.400	0.395	0.430	0.400	0.410	145,525	58,131	0.3995	4.000	3.950	4.300	4.000	4.100	14,552	3.9946	-4.76%
2025-07-14	0	0.420	0.380	0.420	0.425	0.435	310,800	132,457	0.4262	4.200	3.800	4.200	4.250	4.350	31,080	4.2618	-2.33%
2025-07-11	0	0.430	0.430	0.480	0.430	0.450	211,000	93,580	0.4435	4.300	4.300	4.800	4.300	4.500	21,100	4.4351	-4.44%
2025-07-10	0	0.450	0.430	0.490	0.430	0.455	671,200	300,642	0.4479	4.500	4.300	4.900	4.300	4.550	67,120	4.4792	-1.10%
2025-07-09	0	0.455	0.455	0.510	0.450	0.455	47,500	21,395	0.4504	4.550	4.550	5.100	4.500	4.550	4,750	4.5042	-5.21%
2025-07-08	0	0.480	0.465	0.510	0.475	0.480	49,600	23,366	0.4711	4.800	4.650	5.100	4.750	4.800	4,960	4.7109	0.00%
2025-07-07	0	0.480	0.455	0.510	-	-	2,180	948	0.4349	4.800	4.550	5.100	-	-	218	4.3486	0.00%
2025-07-04	0	0.480	0.480	0.510	0.480	0.485	143,222	69,070	0.4823	4.800	4.800	5.100	4.800	4.850	14,322	4.8226	-1.03%
2025-07-03	0	0.485	0.470	0.485	0.455	0.530	485,000	243,895	0.5029	4.850	4.700	4.850	4.550	5.300	48,500	5.0288	1.04%
2025-07-02	0	0.480	0.460	0.510	0.480	0.530	256,500	128,975	0.5028	4.800	4.600	5.100	4.800	5.300	25,650	5.0283	-4.00%
2025-06-30	0	0.500	0.490	0.510	0.470	0.500	602,000	290,780	0.4830	5.000	4.900	5.100	4.700	5.000	60,200	4.8302	2.04%
2025-06-27	0	0.490	0.480	0.500	0.480	0.510	220,600	108,130	0.4902	4.900	4.800	5.000	4.800	5.100	22,060	4.9016	-3.92%
2025-06-26	0	0.510	0.500	0.510	0.480	0.570	721,480	376,086	0.5213	5.100	5.000	5.100	4.800	5.700	72,148	5.2127	6.25%
2025-06-25	0	0.480	0.480	0.500	0.480	0.500	264,500	131,420	0.4969	4.800	4.800	5.000	4.800	5.000	26,450	4.9686	-4.00%
2025-06-24	0	0.500	0.485	0.530	0.490	0.510	173,800	87,169	0.5015	5.000	4.850	5.300	4.900	5.100	17,380	5.0155	-1.96%
2025-06-23	0	0.510	0.500	0.510	0.480	0.530	537,567	272,406	0.5067	5.100	5.000	5.100	4.800	5.300	53,757	5.0674	2.00%
2025-06-20	0	0.500	0.480	0.500	0.500	0.550	442,700	230,430	0.5205	5.000	4.800	5.000	5.000	5.500	44,270	5.2051	-1.96%
2025-06-19	0	0.510	0.510	0.520	0.510	0.530	523,800	270,850	0.5171	5.100	5.100	5.200	5.100	5.300	52,380	5.1709	-1.92%
2025-06-18	0	0.520	0.500	0.530	0.490	0.540	670,055	345,996	0.5164	5.200	5.000	5.300	4.900	5.400	67,006	5.1637	-5.45%
2025-06-17	0	0.550	0.520	0.550	0.510	0.670	1,939,100	1,159,233	0.5978	5.500	5.200	5.500	5.100	6.700	193,910	5.9782	7.84%
2025-06-16	0	0.510	0.510	0.520	0.475	0.560	1,515,400	779,384	0.5143	5.100	5.100	5.200	4.750	5.600	151,540	5.1431	-7.27%
2025-06-13	0	0.550	0.550	0.600	0.550	0.770	3,579,347	2,329,086	0.6507	5.500	5.500	6.000	5.500	7.700	357,935	6.5070	-17.91%
2025-06-12	0	0.670	0.650	0.670	0.410	0.830	24,389,206	15,886,196	0.6514	6.700	6.500	6.700	4.100	8.300	2,438,921	6.5136	48.89%
2025-06-11	0	0.450	0.440	0.450	0.166	0.470	6,777,279	2,635,248	0.3888	4.500	4.400	4.500	1.660	4.700	677,728	3.8884	169.46%
2025-06-10	0	0.167	0.163	0.180	0.167	0.167	22,000	3,645	0.1657	1.670	1.630	1.800	1.670	1.670	2,200	1.6568	2.45%
2025-06-09	0	0.163	0.154	-	0.163	0.163	30,500	4,965	0.1628	1.630	1.540	-	1.630	1.630	3,050	1.6279	0.00%
2025-06-06	0	0.163	0.151	-	0.163	0.163	63,500	10,209	0.1608	1.630	1.510	-	1.630	1.630	6,350	1.6077	0.00%
2025-06-05	0	0.163	0.163	-	-	-	1,000	152	0.1520	1.630	1.630	-	-	-	100	1.5200	1.24%
2025-06-04	0	0.161	0.161	-	0.160	0.160	723,800	115,659	0.1598	1.610	1.610	-	1.600	1.600	72,380	1.5979	0.00%
2025-06-03	0	0.161	0.161	-	-	-	120	18	0.1500	1.610	1.610	-	-	-	12	1.5000	0.00%
2025-06-02	0	0.161	0.161	-	-	-	2,500	387	0.1548	1.610	1.610	-	-	-	250	1.5480	0.63%
2025-05-30	0	0.160	0.160	-	0.160	0.160	11,700	1,859	0.1589	1.600	1.600	-	1.600	1.600	1,170	1.5889	0.00%
2025-05-29	0	0.160	0.153	0.160	0.153	0.160	257,800	41,037	0.1592	1.600	1.530	1.600	1.530	1.600	25,780	1.5918	-4.76%
2025-05-28	0	0.168	0.144	0.170	0.168	0.168	13,300	2,159	0.1623	1.680	1.440	1.700	1.680	1.680	1,330	1.6233	-2.33%
2025-05-27	0	0.172	0.155	-	-	-	0	0	-	1.720	1.550	-	-	-	0	-	0.00%
2025-05-26	0	0.172	0.172	0.187	0.167	0.167	40,400	6,748	0.1670	1.720	1.720	1.870	1.670	1.670	4,040	1.6703	-5.49%
2025-05-23	0	0.182	0.182	-	0.182	0.182	58,900	10,573	0.1795	1.820	1.820	-	1.820	1.820	5,890	1.7951	-2.67%
2025-05-22	0	0.187	0.179	-	0.187	0.187	32,500	6,050	0.1862	1.870	1.790	-	1.870	1.870	3,250	1.8615	0.00%
2025-05-21	0	0.187	0.187	-	0.178	0.187	224,700	40,166	0.1788	1.870	1.870	-	1.780	1.870	22,470	1.7875	3.89%
2025-05-20	0	0.180	0.180	-	0.167	0.180	42,360	7,431	0.1754	1.800	1.800	-	1.670	1.800	4,236	1.7542	2.86%
2025-05-19	0	0.175	0.174	-	-	-	10,000	1,700	0.1700	1.750	1.740	-	-	-	1,000	1.7000	2.94%
2025-05-16	0	0.170	0.170	0.188	0.170	0.172	140,300	23,982	0.1709	1.700	1.700	1.880	1.700	1.720	14,030	1.7093	-8.60%
2025-05-15	0	0.186	0.170	0.186	-	-	2,200	362	0.1645	1.860	1.700	1.860	-	-	220	1.6455	0.00%
2025-05-14	0	0.186	0.167	0.199	-	-	300	48	0.1600	1.860	1.670	1.990	-	-	30	1.6000	0.00%
2025-05-13	0	0.186	0.178	-	-	-	100	17	0.1700	1.860	1.780	-	-	-	10	1.7000	0.00%
2025-05-12	0	0.186	0.186	0.190	0.180	0.190	250,400	46,589	0.1861	1.860	1.860	1.900	1.800	1.900	25,040	1.8606	-3.12%
2025-05-09	0	0.192	0.192	0.199	0.188	0.200	315,600	60,343	0.1912	1.920	1.920	1.990	1.880	2.000	31,560	1.9120	-9.00%
2025-05-08	0	0.211	0.211	0.232	0.210	0.211	38,200	7,228	0.1892	2.110	2.110	2.320	2.100	2.110	3,820	1.8921	-9.05%
2025-05-07	0	0.232	-	0.232	-	-	0	0	-	2.320	-	2.320	-	-	0	-	0.00%
2025-05-06	0	0.232	-	0.232	-	-	0	0	-	2.320	-	2.320	-	-	0	-	0.00%
2025-05-02	0	0.232	-	0.232	-	-	0	0	-	2.320	-	2.320	-	-	0	-	0.00%
2025-04-30	0	0.232	-	0.250	0.232	0.232	30,000	6,960	0.2320	2.320	-	2.500	2.320	2.320	3,000	2.3200	-0.43%
2025-04-29	0	0.233	-	0.233	-	-	200	43	0.2150	2.330	-	2.330	-	-	20	2.1500	-2.10%
2025-04-28	0	0.238	-	0.250	-	-	1,600	336	0.2100	2.380	-	2.500	-	-	160	2.1000	0.00%
2025-04-25	0	0.238	-	0.250	-	-	0	0	-	2.380	-	2.500	-	-	0	-	0.00%
2025-04-24	0	0.238	-	0.250	-	-	0	0	-	2.380	-	2.500	-	-	0	-	0.00%
2025-04-23	0	0.238	-	0.250	-	-	3,000	678	0.2260	2.380	-	2.500	-	-	300	2.2600	0.00%
2025-04-22	0	0.238	-	0.238	0.248	0.248	39,600	9,705	0.2451	2.380	-	2.380	2.480	2.480	3,960	2.4508	-4.03%
2025-04-17	0	0.248	-	0.248	0.234	0.249	21,000	5,066	0.2412	2.480	-	2.480	2.340	2.490	2,100	2.4124	18.10%
2025-04-16	0	0.210	0.195	-	0.210	0.210	30,500	6,294	0.2064	2.100	1.950	-	2.100	2.100	3,050	2.0636	0.00%
2025-04-15	0	0.210	0.210	-	-	-	0	0	-	2.100	2.100	-	-	-	0	-	1.94%
2025-04-14	0	0.206	0.206	-	0.190	0.210	315,800	64,112	0.2030	2.060	2.060	-	1.900	2.100	31,580	2.0301	0.49%
2025-04-11	0	0.205	0.205	0.270	0.196	0.197	208,500	40,672	0.1951	2.050	2.050	2.700	1.960	1.970	20,850	1.9507	-6.82%
2025-04-10	0	0.220	0.218	-	0.220	0.220	10,300	2,262	0.2196	2.200	2.180	-	2.200	2.200	1,030	2.1961	0.00%
2025-04-09	0	0.220	0.208	0.229	0.220	0.230	111,500	24,800	0.2224	2.200	2.080	2.290	2.200	2.300	11,150	2.2242	-8.33%
2025-04-08	0	0.240	0.235	0.240	0.240	0.240	60,200	14,445	0.2400	2.400	2.350	2.400	2.400	2.400	6,020	2.3995	-2.04%
2025-04-07	0	0.245	0.240	0.245	0.245	0.255	100,000	25,000	0.2500	2.450	2.400	2.450	2.450	2.550	10,000	2.5000	-7.55%
2025-04-03	0	0.265	0.265	0.295	0.250	0.255	40,000	10,036	0.2509	2.650	2.650	2.950	2.500	2.550	4,000	2.5090	0.00%
2025-04-02	0	0.265	0.265	0.320	0.255	0.265	170,300	44,319	0.2602	2.650	2.650	3.200	2.550	2.650	17,030	2.6024	-5.36%
2025-04-01	0	0.280	0.280	0.300	0.280	0.280	20,100	5,626	0.2799	2.800	2.800	3.000	2.800	2.800	2,010	2.7990	-8.20%
2025-03-31	0	0.305	0.255	0.305	0.305	0.305	10,200	3,100	0.3039	3.050	2.550	3.050	3.050	3.050	1,020	3.0392	0.00%
2025-03-28	0	0.305	0.270	0.305	0.260	0.305	191,549	57,543	0.3004	3.050	2.700	3.050	2.600	3.050	19,155	3.0041	-1.61%
2025-03-27	0	0.310	0.285	0.310	0.310	0.325	110,500	34,530	0.3125	3.100	2.850	3.100	3.100	3.250	11,050	3.1249	12.73%
2025-03-26	0	0.275	0.275	0.330	0.270	0.325	767,522	242,379	0.3158	2.750	2.750	3.300	2.700	3.250	76,752	3.1579	-8.33%
2025-03-25	0	0.300	0.295	0.315	0.243	0.580	2,743,636	913,855	0.3331	3.000	2.950	3.150	2.430	5.800	274,364	3.3308	22.95%
2025-03-24	0	0.244	0.233	0.244	0.244	0.245	200,000	48,890	0.2445	2.440	2.330	2.440	2.440	2.450	20,000	2.4445	-0.81%
2025-03-21	0	0.246	0.240	0.280	0.245	0.285	135,000	34,620	0.2564	2.460	2.400	2.800	2.450	2.850	13,500	2.5644	-13.68%
2025-03-20	0	0.285	0.250	0.285	-	-	112	25	0.2232	2.850	2.500	2.850	-	-	11	2.2321	-1.72%
2025-03-19	0	0.290	0.260	0.300	0.290	0.295	220,571	64,552	0.2927	2.900	2.600	3.000	2.900	2.950	22,057	2.9266	0.00%
2025-03-18	0	0.290	0.290	0.315	0.285	0.310	118,100	35,049	0.2968	2.900	2.900	3.150	2.850	3.100	11,810	2.9677	-3.33%
2025-03-17	0	0.300	0.290	0.305	0.270	0.330	752,199	232,967	0.3097	3.000	2.900	3.050	2.700	3.300	75,220	3.0971	11.11%
2025-03-14	0	0.270	0.270	0.280	0.249	0.355	1,714,100	484,766	0.2828	2.700	2.700	2.800	2.490	3.550	171,410	2.8281	-20.59%
2025-03-13	0	0.340	0.335	0.345	0.325	0.455	2,255,600	851,210	0.3774	3.400	3.350	3.450	3.250	4.550	225,560	3.7738	6.25%
2025-03-12	0	0.320	0.320	0.355	0.315	0.490	4,530,702	1,674,476	0.3696	3.200	3.200	3.550	3.150	4.900	453,070	3.6958	-37.25%
2025-03-11	0	0.510	0.490	0.530	0.236	0.510	5,092,634	2,008,017	0.3943	5.100	4.900	5.300	2.360	5.100	509,263	3.9430	117.95%
2025-03-10	0	0.234	0.212	0.245	0.170	0.234	1,584,300	329,709	0.2081	2.340	2.120	2.450	1.700	2.340	158,430	2.0811	37.65%
2025-03-07	0	0.170	0.121	0.175	0.115	0.180	281,500	39,819	0.1415	1.700	1.210	1.750	1.150	1.800	28,150	1.4145	60.38%
2025-03-06	0	0.106	0.110	0.125	0.101	0.105	31,500	3,148	0.0999	1.060	1.100	1.250	1.010	1.050	3,150	0.9994	-15.20%
2025-03-05	0	0.125	0.101	-	-	-	500	56	0.1120	1.250	1.010	-	-	-	50	1.1200	0.00%
2025-03-04	0	0.125	0.102	0.125	-	-	534	53	0.0993	1.250	1.020	1.250	-	-	53	0.9925	0.00%
2025-03-03	0	0.125	-	0.125	-	-	100	11	0.1100	1.250	-	1.250	-	-	10	1.1000	0.00%
2025-02-28	0	0.125	0.125	-	0.125	0.125	43,000	5,347	0.1243	1.250	1.250	-	1.250	1.250	4,300	1.2435	0.81%
2025-02-27	0	0.124	-	0.139	-	-	2,000	224	0.1120	1.240	-	1.390	-	-	200	1.1200	0.00%
2025-02-26	0	0.124	-	0.140	-	-	0	0	-	1.240	-	1.400	-	-	0	-	0.00%
2025-02-25	0	0.124	-	0.140	-	-	0	0	-	1.240	-	1.400	-	-	0	-	0.00%
2025-02-24	0	0.124	-	0.130	-	-	0	0	-	1.240	-	1.300	-	-	0	-	0.00%
2025-02-21	0	0.124	0.121	-	0.120	0.124	77,000	9,172	0.1191	1.240	1.210	-	1.200	1.240	7,700	1.1912	0.00%
2025-02-20	0	0.124	0.123	-	0.124	0.124	42,710	5,335	0.1249	1.240	1.230	-	1.240	1.240	4,271	1.2491	-0.80%
2025-02-19	0	0.125	0.045	0.135	0.125	0.125	25,600	3,082	0.1204	1.250	0.450	1.350	1.250	1.250	2,560	1.2039	7.76%
2025-02-18	0	0.116	0.120	0.138	0.115	0.115	17,022	1,920	0.1128	1.160	1.200	1.380	1.150	1.150	1,702	1.1280	-17.14%
2025-02-17	0	0.140	0.115	0.140	-	-	1,415	159	0.1124	1.400	1.150	1.400	-	-	142	1.1237	0.00%
2025-02-14	0	0.140	0.140	-	-	-	1,200	153	0.1275	1.400	1.400	-	-	-	120	1.2750	0.00%
2025-02-13	0	0.140	-	0.140	0.140	0.140	30,200	4,227	0.1400	1.400	-	1.400	1.400	1.400	3,020	1.3997	-6.04%
2025-02-12	0	0.149	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2025-02-11	0	0.149	-	-	-	-	500	60	0.1200	1.490	-	-	-	-	50	1.2000	0.00%
2025-02-10	0	0.149	-	-	0.149	0.149	10,000	1,490	0.1490	1.490	-	-	1.490	1.490	1,000	1.4900	0.00%
2025-02-07	0	0.149	-	-	-	-	1,200	161	0.1342	1.490	-	-	-	-	120	1.3417	0.00%
2025-02-06	0	0.149	-	0.200	0.149	0.149	11,400	1,686	0.1479	1.490	-	2.000	1.490	1.490	1,140	1.4789	0.00%
2025-02-05	0	0.149	-	0.200	-	-	0	0	-	1.490	-	2.000	-	-	0	-	0.00%
2025-02-04	0	0.149	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2025-02-03	0	0.149	-	0.173	-	-	1,100	150	0.1364	1.490	-	1.730	-	-	110	1.3636	0.00%
2025-01-28	0	0.149	-	0.173	0.149	0.149	10,000	1,490	0.1490	1.490	-	1.730	1.490	1.490	1,000	1.4900	0.68%
2025-01-27	0	0.148	0.148	0.149	0.130	0.148	31,400	4,425	0.1409	1.480	1.480	1.490	1.300	1.480	3,140	1.4092	13.85%
2025-01-24	0	0.130	0.120	0.149	-	-	2,000	231	0.1155	1.300	1.200	1.490	-	-	200	1.1550	0.00%
2025-01-23	0	0.130	0.128	0.149	-	-	1,700	209	0.1229	1.300	1.280	1.490	-	-	170	1.2294	0.00%
2025-01-22	0	0.130	0.130	0.149	0.129	0.130	77,000	9,876	0.1283	1.300	1.300	1.490	1.290	1.300	7,700	1.2826	11.11%
2025-01-21	0	0.117	0.117	0.130	0.115	0.117	21,600	2,493	0.1154	1.170	1.170	1.300	1.150	1.170	2,160	1.1542	2.63%
2025-01-20	0	0.114	0.100	0.114	0.112	0.130	204,500	24,839	0.1215	1.140	1.000	1.140	1.120	1.300	20,450	1.2146	-12.31%
2025-01-17	0	0.130	0.130	0.145	0.130	0.139	82,000	10,741	0.1310	1.300	1.300	1.450	1.300	1.390	8,200	1.3099	-7.14%
2025-01-16	0	0.140	0.136	0.143	0.140	0.170	541,883	85,535	0.1578	1.400	1.360	1.430	1.400	1.700	54,188	1.5785	-17.65%
2025-01-15	0	0.170	0.170	-	-	-	0	0	-	1.700	1.700	-	-	-	0	-	0.00%
2025-01-14	0	0.170	0.170	-	-	-	0	0	-	1.700	1.700	-	-	-	0	-	0.00%
2025-01-13	0	0.170	0.170	0.180	-	-	6,100	978	0.1603	1.700	1.700	1.800	-	-	610	1.6033	0.00%
2025-01-10	0	0.170	0.170	0.190	-	-	0	0	-	1.700	1.700	1.900	-	-	0	-	0.00%
2025-01-09	0	0.170	-	0.170	0.170	0.170	220,200	37,433	0.1700	1.700	-	1.700	1.700	1.700	22,020	1.7000	0.00%
2025-01-08	0	0.170	0.170	0.194	-	-	200	31	0.1550	1.700	1.700	1.940	-	-	20	1.5500	0.00%
2025-01-07	0	0.170	0.170	-	-	-	0	0	-	1.700	1.700	-	-	-	0	-	0.59%
2025-01-06	0	0.169	0.169	-	-	-	0	0	-	1.690	1.690	-	-	-	0	-	0.00%
2025-01-03	0	0.169	0.169	-	-	-	0	0	-	1.690	1.690	-	-	-	0	-	0.60%
2025-01-02	0	0.168	0.168	-	0.168	0.169	43,000	7,137	0.1660	1.680	1.680	-	1.680	1.690	4,300	1.6598	1.20%
2024-12-31	0	0.166	0.166	-	0.166	0.166	10,000	1,660	0.1660	1.660	1.660	-	1.660	1.660	1,000	1.6600	0.00%
2024-12-30	0	0.166	0.166	-	0.166	0.166	25,000	4,120	0.1648	1.660	1.660	-	1.660	1.660	2,500	1.6480	0.00%
2024-12-27	0	0.166	0.165	0.250	0.166	0.166	21,300	3,523	0.1654	1.660	1.650	2.500	1.660	1.660	2,130	1.6540	0.61%
2024-12-24	0	0.165	0.165	-	-	-	0	0	-	1.650	1.650	-	-	-	0	-	0.00%
2024-12-23	0	0.165	0.165	-	-	-	900	137	0.1522	1.650	1.650	-	-	-	90	1.5222	0.00%
2024-12-20	0	0.165	0.165	-	-	-	700	107	0.1529	1.650	1.650	-	-	-	70	1.5286	0.00%
2024-12-19	0	0.165	0.165	-	0.165	0.165	150,000	24,750	0.1650	1.650	1.650	-	1.650	1.650	15,000	1.6500	0.00%
2024-12-18	0	0.165	0.165	0.245	0.165	0.166	303,200	50,002	0.1649	1.650	1.650	2.450	1.650	1.660	30,320	1.6491	0.00%
2024-12-17	0	0.165	0.165	0.175	0.165	0.165	90,000	14,850	0.1650	1.650	1.650	1.750	1.650	1.650	9,000	1.6500	0.00%
2024-12-16	0	0.165	0.165	-	-	-	300	47	0.1567	1.650	1.650	-	-	-	30	1.5667	0.00%
2024-12-13	0	0.165	0.155	0.165	0.165	0.165	30,000	4,950	0.1650	1.650	1.550	1.650	1.650	1.650	3,000	1.6500	0.00%
2024-12-12	0	0.165	-	-	0.155	0.165	36,200	5,678	0.1569	1.650	-	-	1.550	1.650	3,620	1.5685	-4.62%
2024-12-11	0	0.173	0.173	-	-	-	3,000	483	0.1610	1.730	1.730	-	-	-	300	1.6100	0.00%
2024-12-10	0	0.173	0.173	0.190	0.170	0.170	31,200	5,298	0.1698	1.730	1.730	1.900	1.700	1.700	3,120	1.6981	1.17%
2024-12-09	0	0.171	0.170	-	-	-	0	0	-	1.710	1.700	-	-	-	0	-	0.00%
2024-12-06	0	0.171	0.171	-	-	-	513	82	0.1598	1.710	1.710	-	-	-	51	1.5984	0.59%
2024-12-05	0	0.170	0.168	-	0.170	0.170	23,300	3,940	0.1691	1.700	1.680	-	1.700	1.700	2,330	1.6910	-3.95%
2024-12-04	0	0.177	0.177	-	-	-	2,500	385	0.1540	1.770	1.770	-	-	-	250	1.5400	1.14%
2024-12-03	0	0.175	0.175	-	-	-	0	0	-	1.750	1.750	-	-	-	0	-	2.34%
2024-12-02	0	0.171	0.171	-	-	-	0	0	-	1.710	1.710	-	-	-	0	-	0.00%
2024-11-29	0	0.171	0.171	-	-	-	2,000	320	0.1600	1.710	1.710	-	-	-	200	1.6000	0.59%
2024-11-28	0	0.170	0.165	-	-	-	1,607	249	0.1549	1.700	1.650	-	-	-	161	1.5495	0.00%
2024-11-27	0	0.170	0.170	-	-	-	500	79	0.1580	1.700	1.700	-	-	-	50	1.5800	0.00%
2024-11-26	0	0.170	0.170	-	-	-	1,500	240	0.1600	1.700	1.700	-	-	-	150	1.6000	0.00%
2024-11-25	0	0.170	0.166	-	-	-	0	0	-	1.700	1.660	-	-	-	0	-	0.00%
2024-11-22	0	0.170	0.170	-	0.170	0.170	130,000	22,100	0.1700	1.700	1.700	-	1.700	1.700	13,000	1.7000	0.00%
2024-11-21	0	0.170	0.170	0.175	0.160	0.172	380,300	62,717	0.1649	1.700	1.700	1.750	1.600	1.720	38,030	1.6491	6.25%
2024-11-20	0	0.160	0.142	0.160	0.160	0.180	310,000	54,200	0.1748	1.600	1.420	1.600	1.600	1.800	31,000	1.7484	-11.11%
2024-11-19	0	0.180	0.171	0.180	0.171	0.200	851,100	157,674	0.1853	1.800	1.710	1.800	1.710	2.000	85,110	1.8526	-10.00%
2024-11-18	0	0.200	0.188	0.200	-	-	1,400	277	0.1979	2.000	1.880	2.000	-	-	140	1.9786	-4.76%
2024-11-15	0	0.210	0.136	0.210	0.200	0.210	50,000	10,220	0.2044	2.100	1.360	2.100	2.000	2.100	5,000	2.0440	-4.55%
2024-11-14	0	0.220	0.200	0.230	-	-	301,100	69,209	0.2299	2.200	2.000	2.300	-	-	30,110	2.2985	0.00%
2024-11-13	0	0.220	0.210	0.220	-	-	0	0	-	2.200	2.100	2.200	-	-	0	-	0.00%
2024-11-12	0	0.220	0.219	0.242	0.220	0.230	156,500	34,534	0.2207	2.200	2.190	2.420	2.200	2.300	15,650	2.2066	0.92%
2024-11-11	0	0.218	0.218	0.236	0.215	0.215	20,160	4,332	0.2149	2.180	2.180	2.360	2.150	2.150	2,016	2.1488	0.93%
2024-11-08	0	0.216	0.217	0.244	0.216	0.245	111,700	26,410	0.2364	2.160	2.170	2.440	2.160	2.450	11,170	2.3644	-11.84%
2024-11-07	0	0.245	-	0.295	-	-	0	0	-	2.450	-	2.950	-	-	0	-	0.00%
2024-11-06	0	0.245	-	0.285	0.245	0.245	65,300	15,934	0.2440	2.450	-	2.850	2.450	2.450	6,530	2.4401	-0.41%
2024-11-05	0	0.246	0.243	0.300	0.246	0.246	20,000	4,920	0.2460	2.460	2.430	3.000	2.460	2.460	2,000	2.4600	0.00%
2024-11-04	0	0.246	0.245	0.280	0.246	0.246	10,000	2,460	0.2460	2.460	2.450	2.800	2.460	2.460	1,000	2.4600	0.41%
2024-11-01	0	0.245	0.245	0.300	0.226	0.226	12,500	2,810	0.2248	2.450	2.450	3.000	2.260	2.260	1,250	2.2480	-2.00%
2024-10-31	0	0.250	0.239	0.300	-	-	100	23	0.2300	2.500	2.390	3.000	-	-	10	2.3000	0.00%
2024-10-30	0	0.250	0.239	0.300	-	-	0	0	-	2.500	2.390	3.000	-	-	0	-	0.00%
2024-10-29	0	0.250	0.238	0.300	0.250	0.250	10,143	2,533	0.2497	2.500	2.380	3.000	2.500	2.500	1,014	2.4973	0.00%
2024-10-28	0	0.250	0.250	0.300	0.249	0.250	322,000	80,436	0.2498	2.500	2.500	3.000	2.490	2.500	32,200	2.4980	0.00%
2024-10-25	0	0.250	0.250	0.270	0.250	0.260	120,100	30,674	0.2554	2.500	2.500	2.700	2.500	2.600	12,010	2.5540	-3.85%
2024-10-24	0	0.260	0.250	0.285	0.260	0.275	103,700	27,056	0.2609	2.600	2.500	2.850	2.600	2.750	10,370	2.6091	-5.45%
2024-10-23	0	0.275	0.275	0.285	0.275	0.285	60,100	16,625	0.2766	2.750	2.750	2.850	2.750	2.850	6,010	2.7662	1.85%
2024-10-22	0	0.270	0.270	0.300	0.270	0.270	10,200	2,749	0.2695	2.700	2.700	3.000	2.700	2.700	1,020	2.6951	-1.82%
2024-10-21	0	0.275	0.275	0.300	0.275	0.280	112,100	31,066	0.2771	2.750	2.750	3.000	2.750	2.800	11,210	2.7713	0.00%
2024-10-18	0	0.275	0.270	0.275	0.270	0.275	113,300	30,569	0.2698	2.750	2.700	2.750	2.700	2.750	11,330	2.6981	3.77%
2024-10-17	0	0.265	0.265	0.310	-	-	600	141	0.2350	2.650	2.650	3.100	-	-	60	2.3500	1.92%
2024-10-16	0	0.260	0.260	0.300	0.260	0.260	19,300	4,788	0.2481	2.600	2.600	3.000	2.600	2.600	1,930	2.4808	-7.14%
2024-10-15	0	0.280	0.255	0.280	0.275	0.280	26,000	6,960	0.2677	2.800	2.550	2.800	2.750	2.800	2,600	2.6769	12.00%
2024-10-14	0	0.250	0.250	0.310	0.250	0.250	96,000	23,941	0.2494	2.500	2.500	3.100	2.500	2.500	9,600	2.4939	-5.66%
2024-10-10	0	0.265	0.260	0.265	0.260	0.265	149,700	39,341	0.2628	2.650	2.600	2.650	2.600	2.650	14,970	2.6280	-1.85%
2024-10-09	0	0.270	0.270	0.305	0.265	0.270	125,000	33,300	0.2664	2.700	2.700	3.050	2.650	2.700	12,500	2.6640	-1.82%
2024-10-08	0	0.275	0.275	0.310	0.275	0.275	75,300	20,575	0.2732	2.750	2.750	3.100	2.750	2.750	7,530	2.7324	0.00%
2024-10-07	0	0.275	0.275	0.315	0.270	0.305	257,820	74,812	0.2902	2.750	2.750	3.150	2.700	3.050	25,782	2.9017	-5.17%
2024-10-04	0	0.290	0.285	0.300	0.270	0.350	601,200	188,078	0.3128	2.900	2.850	3.000	2.700	3.500	60,120	3.1284	9.43%
2024-10-03	0	0.265	0.260	0.340	0.260	0.305	125,800	34,702	0.2759	2.650	2.600	3.400	2.600	3.050	12,580	2.7585	-5.36%
2024-10-02	0	0.280	0.280	0.290	0.265	0.330	111,600	31,898	0.2858	2.800	2.800	2.900	2.650	3.300	11,160	2.8582	-3.45%
2024-09-30	0	0.290	0.275	0.320	0.260	0.350	532,355	170,351	0.3200	2.900	2.750	3.200	2.600	3.500	53,236	3.2000	-6.45%
2024-09-27	0	0.310	0.310	0.335	0.290	0.310	222,527	65,771	0.2956	3.100	3.100	3.350	2.900	3.100	22,253	2.9556	5.08%
2024-09-26	0	0.295	0.260	0.350	0.265	0.300	51,900	14,699	0.2832	2.950	2.600	3.500	2.650	3.000	5,190	2.8322	11.32%
2024-09-25	0	0.265	0.265	0.290	0.265	0.265	70,900	18,773	0.2648	2.650	2.650	2.900	2.650	2.650	7,090	2.6478	0.00%
2024-09-24	0	0.265	0.265	0.295	0.255	0.290	123,500	32,120	0.2601	2.650	2.650	2.950	2.550	2.900	12,350	2.6008	6.43%
2024-09-23	0	0.249	0.190	0.250	0.220	0.249	81,400	18,567	0.2281	2.490	1.900	2.500	2.200	2.490	8,140	2.2810	31.75%
2024-09-20	0	0.189	0.189	-	0.189	0.189	13,800	2,588	0.1875	1.890	1.890	-	1.890	1.890	1,380	1.8754	0.53%
2024-09-19	0	0.188	0.166	0.188	-	-	3,700	589	0.1592	1.880	1.660	1.880	-	-	370	1.5919	-6.00%
2024-09-17	0	0.200	-	-	-	-	300	56	0.1867	2.000	-	-	-	-	30	1.8667	0.00%
2024-09-16	0	0.200	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2024-09-13	0	0.200	0.200	-	-	-	0	0	-	2.000	2.000	-	-	-	0	-	0.00%
2024-09-12	0	0.200	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2024-09-11	0	0.200	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2024-09-10	0	0.200	0.180	-	-	-	131,900	27,791	0.2107	2.000	1.800	-	-	-	13,190	2.1070	0.00%
2024-09-09	0	0.200	-	-	-	-	5,000	940	0.1880	2.000	-	-	-	-	500	1.8800	0.00%
2024-09-05	0	0.200	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2024-09-04	0	0.200	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2024-09-03	0	0.200	-	-	-	-	220	39	0.1773	2.000	-	-	-	-	22	1.7727	0.00%
2024-09-02	0	0.200	-	-	-	-	1,000	160	0.1600	2.000	-	-	-	-	100	1.6000	0.00%
2024-08-30	0	0.200	-	0.220	-	-	0	0	-	2.000	-	2.200	-	-	0	-	0.00%
2024-08-29	0	0.200	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2024-08-28	0	0.200	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2024-08-27	0	0.200	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2024-08-26	0	0.200	0.170	-	-	-	200	36	0.1800	2.000	1.700	-	-	-	20	1.8000	0.00%
2024-08-23	0	0.200	-	-	-	-	1,200	220	0.1833	2.000	-	-	-	-	120	1.8333	0.00%
2024-08-22	0	0.200	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2024-08-21	0	0.200	0.190	-	-	-	1,300	241	0.1854	2.000	1.900	-	-	-	130	1.8538	0.00%
2024-08-20	0	0.200	0.200	-	0.180	0.180	13,100	2,353	0.1796	2.000	2.000	-	1.800	1.800	1,310	1.7962	0.00%
2024-08-19	0	0.200	0.198	-	-	-	2,000	376	0.1880	2.000	1.980	-	-	-	200	1.8800	0.00%
2024-08-16	0	0.200	0.200	0.218	0.184	0.200	31,000	6,014	0.1940	2.000	2.000	2.180	1.840	2.000	3,100	1.9400	-3.85%
2024-08-15	0	0.208	0.184	0.220	-	-	0	0	-	2.080	1.840	2.200	-	-	0	-	0.00%
2024-08-14	0	0.208	0.170	0.218	0.208	0.208	88,200	18,225	0.2066	2.080	1.700	2.180	2.080	2.080	8,820	2.0663	6.12%
2024-08-13	0	0.196	-	0.220	0.196	0.220	20,500	4,256	0.2076	1.960	-	2.200	1.960	2.200	2,050	2.0761	-14.41%
2024-08-12	0	0.229	-	0.238	-	-	0	0	-	2.290	-	2.380	-	-	0	-	0.00%
2024-08-09	0	0.229	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2024-08-08	0	0.229	-	0.240	-	-	0	0	-	2.290	-	2.400	-	-	0	-	0.00%
2024-08-07	0	0.229	-	0.242	-	-	0	0	-	2.290	-	2.420	-	-	0	-	0.00%
2024-08-06	0	0.229	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2024-08-05	0	0.229	-	0.240	-	-	0	0	-	2.290	-	2.400	-	-	0	-	0.00%
2024-08-02	0	0.229	-	-	-	-	1,600	343	0.2144	2.290	-	-	-	-	160	2.1438	0.00%
2024-08-01	0	0.229	0.229	0.265	-	-	0	0	-	2.290	2.290	2.650	-	-	0	-	0.00%
2024-07-31	0	0.229	0.155	-	-	-	3,600	573	0.1592	2.290	1.550	-	-	-	360	1.5917	0.00%
2024-07-30	0	0.229	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2024-07-29	0	0.229	0.229	-	-	-	0	0	-	2.290	2.290	-	-	-	0	-	0.00%
2024-07-26	0	0.229	-	0.229	-	-	100	21	0.2100	2.290	-	2.290	-	-	10	2.1000	0.00%
2024-07-25	0	0.229	-	0.229	-	-	100	21	0.2100	2.290	-	2.290	-	-	10	2.1000	0.00%
2024-07-24	0	0.229	-	0.229	-	-	0	0	-	2.290	-	2.290	-	-	0	-	0.00%
2024-07-23	0	0.229	0.229	0.241	0.229	0.229	40,000	8,824	0.2206	2.290	2.290	2.410	2.290	2.290	4,000	2.2060	0.00%
2024-07-22	0	0.229	0.205	-	-	-	1,000	217	0.2170	2.290	2.050	-	-	-	100	2.1700	0.00%
2024-07-19	0	0.229	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2024-07-18	0	0.229	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2024-07-17	0	0.229	0.212	0.260	-	-	0	0	-	2.290	2.120	2.600	-	-	0	-	0.00%
2024-07-16	0	0.229	0.229	0.260	0.201	0.221	60,900	13,149	0.2159	2.290	2.290	2.600	2.010	2.210	6,090	2.1591	-6.15%
2024-07-15	0	0.244	0.220	0.260	-	-	500	116	0.2320	2.440	2.200	2.600	-	-	50	2.3200	0.00%
2024-07-12	0	0.244	0.244	0.245	0.221	0.221	15,200	3,288	0.2163	2.440	2.440	2.450	2.210	2.210	1,520	2.1632	-0.41%
2024-07-11	0	0.245	0.245	-	0.232	0.233	27,000	6,263	0.2320	2.450	2.450	-	2.320	2.330	2,700	2.3196	5.15%
2024-07-10	0	0.233	0.233	0.360	0.221	0.221	11,000	2,431	0.2210	2.330	2.330	3.600	2.210	2.210	1,100	2.2100	-6.80%
2024-07-09	0	0.250	0.220	0.370	-	-	0	0	-	2.500	2.200	3.700	-	-	0	-	0.00%
2024-07-08	0	0.250	0.220	0.370	-	-	0	0	-	2.500	2.200	3.700	-	-	0	-	0.00%
2024-07-05	0	0.250	0.235	0.250	-	-	0	0	-	2.500	2.350	2.500	-	-	0	-	0.00%
2024-07-04	0	0.250	0.220	0.250	-	-	1,700	341	0.2006	2.500	2.200	2.500	-	-	170	2.0059	0.00%
2024-07-03	0	0.250	0.248	0.250	0.230	0.250	30,500	7,402	0.2427	2.500	2.480	2.500	2.300	2.500	3,050	2.4269	-3.85%
2024-07-02	0	0.260	0.255	0.265	0.230	0.260	31,100	7,557	0.2430	2.600	2.550	2.650	2.300	2.600	3,110	2.4299	-1.89%
2024-06-28	0	0.265	0.265	0.380	0.260	0.260	10,000	2,600	0.2600	2.650	2.650	3.800	2.600	2.600	1,000	2.6000	-1.85%
2024-06-27	0	0.270	0.234	0.270	-	-	500	115	0.2300	2.700	2.340	2.700	-	-	50	2.3000	-3.57%
2024-06-26	0	0.280	-	0.370	-	-	0	0	-	2.800	-	3.700	-	-	0	-	0.00%
2024-06-25	0	0.280	-	0.380	-	-	0	0	-	2.800	-	3.800	-	-	0	-	0.00%
2024-06-24	0	0.280	0.205	0.380	0.280	0.280	59,564	16,486	0.2768	2.800	2.050	3.800	2.800	2.800	5,956	2.7678	0.00%
2024-06-21	0	0.280	0.270	0.280	-	-	100	25	0.2500	2.800	2.700	2.800	-	-	10	2.5000	0.00%
2024-06-20	0	0.280	0.150	0.380	-	-	0	0	-	2.800	1.500	3.800	-	-	0	-	0.00%
2024-06-19	0	0.280	0.246	0.395	0.246	0.330	40,000	11,020	0.2755	2.800	2.460	3.950	2.460	3.300	4,000	2.7550	0.00%
2024-06-18	0	0.280	0.250	0.400	-	-	0	0	-	2.800	2.500	4.000	-	-	0	-	0.00%
2024-06-17	0	0.280	-	0.380	-	-	0	0	-	2.800	-	3.800	-	-	0	-	0.00%
2024-06-14	0	0.280	0.280	0.375	0.275	0.280	62,232	17,078	0.2744	2.800	2.800	3.750	2.750	2.800	6,223	2.7442	7.69%
2024-06-13	0	0.260	0.240	0.280	-	-	5,700	1,336	0.2344	2.600	2.400	2.800	-	-	570	2.3439	0.00%
2024-06-12	0	0.260	0.260	0.280	0.250	0.250	13,700	3,345	0.2442	2.600	2.600	2.800	2.500	2.500	1,370	2.4416	0.00%
2024-06-11	0	0.260	0.241	-	-	-	0	0	-	2.600	2.410	-	-	-	0	-	0.00%
2024-06-07	0	0.260	0.241	0.310	-	-	1,200	272	0.2267	2.600	2.410	3.100	-	-	120	2.2667	0.00%
2024-06-06	0	0.260	0.260	-	0.250	0.255	22,700	5,681	0.2503	2.600	2.600	-	2.500	2.550	2,270	2.5026	0.00%
2024-06-05	0	0.260	0.260	0.315	0.260	0.290	100,803	27,459	0.2724	2.600	2.600	3.150	2.600	2.900	10,080	2.7240	-14.75%
2024-06-04	0	0.305	0.305	0.315	0.285	0.285	12,100	3,422	0.2828	3.050	3.050	3.150	2.850	2.850	1,210	2.8281	-3.17%
2024-06-03	0	0.315	0.285	0.390	-	-	0	0	-	3.150	2.850	3.900	-	-	0	-	0.00%
2024-05-31	0	0.315	0.300	0.420	0.315	0.420	39,653	13,978	0.3525	3.150	3.000	4.200	3.150	4.200	3,965	3.5251	0.00%
2024-05-30	0	0.315	0.285	0.450	0.290	0.315	150,002	44,250	0.2950	3.150	2.850	4.500	2.900	3.150	15,000	2.9500	-4.55%
2024-05-29	0	0.330	0.300	0.440	0.290	0.335	81,000	25,530	0.3152	3.300	3.000	4.400	2.900	3.350	8,100	3.1519	-13.16%
2024-05-28	0	0.380	0.360	0.450	0.370	0.380	128,200	47,128	0.3676	3.800	3.600	4.500	3.700	3.800	12,820	3.6761	1.33%
2024-05-27	0	0.375	0.340	0.375	0.390	0.390	15,200	5,589	0.3677	3.750	3.400	3.750	3.900	3.900	1,520	3.6770	13.64%
2024-05-24	0	0.330	0.330	0.390	0.280	0.395	552,900	172,669	0.3123	3.300	3.300	3.900	2.800	3.950	55,290	3.1230	13.79%
2024-05-23	0	0.290	0.250	0.290	0.260	0.290	107,800	29,462	0.2733	2.900	2.500	2.900	2.600	2.900	10,780	2.7330	16.00%
2024-05-22	0	0.250	0.225	0.250	0.230	0.295	380,900	96,686	0.2538	2.500	2.250	2.500	2.300	2.950	38,090	2.5384	1.63%
2024-05-21	0	0.246	0.200	0.246	0.220	0.249	70,600	16,634	0.2356	2.460	2.000	2.460	2.200	2.490	7,060	2.3561	26.15%
2024-05-20	0	0.195	0.195	-	0.180	0.180	15,030	2,655	0.1766	1.950	1.950	-	1.800	1.800	1,503	1.7665	-5.34%
2024-05-17	0	0.206	-	-	-	-	1,900	368	0.1937	2.060	-	-	-	-	190	1.9368	0.00%
2024-05-16	0	0.206	-	-	-	-	0	0	-	2.060	-	-	-	-	0	-	0.00%
2024-05-14	0	0.206	-	-	-	-	210,000	43,260	0.2060	2.060	-	-	-	-	21,000	2.0600	0.00%
2024-05-13	0	0.206	0.116	0.220	0.205	0.206	110,100	22,669	0.2059	2.060	1.160	2.200	2.050	2.060	11,010	2.0589	0.00%
2024-05-10	0	0.206	0.126	0.206	-	-	11,200	2,249	0.2008	2.060	1.260	2.060	-	-	1,120	2.0080	0.00%
2024-05-09	0	0.206	0.136	-	-	-	5,300	1,028	0.1940	2.060	1.360	-	-	-	530	1.9396	0.00%
2024-05-08	0	0.206	0.141	-	-	-	992	165	0.1663	2.060	1.410	-	-	-	99	1.6633	0.00%
2024-05-07	0	0.206	-	0.220	-	-	4	0	-	2.060	-	2.200	-	-	0	-	0.00%
2024-05-06	0	0.206	-	-	-	-	0	0	-	2.060	-	-	-	-	0	-	0.00%
2024-05-03	0	0.206	0.151	0.206	0.206	0.206	15,055	2,818	0.1872	2.060	1.510	2.060	2.060	2.060	1,506	1.8718	0.49%
2024-05-02	0	0.205	-	0.205	0.205	0.205	21,000	4,295	0.2045	2.050	-	2.050	2.050	2.050	2,100	2.0452	-1.91%
2024-04-30	0	0.209	-	0.209	0.216	0.222	82,900	17,887	0.2158	2.090	-	2.090	2.160	2.220	8,290	2.1577	-0.48%
2024-04-29	0	0.210	-	0.217	0.210	0.210	30,200	6,339	0.2099	2.100	-	2.170	2.100	2.100	3,020	2.0990	-3.23%
2024-04-26	0	0.217	0.118	0.217	0.217	0.217	30,126	6,446	0.2140	2.170	1.180	2.170	2.170	2.170	3,013	2.1397	-0.46%
2024-04-25	0	0.218	-	0.218	-	-	5,500	1,133	0.2060	2.180	-	2.180	-	-	550	2.0600	0.00%
2024-04-24	0	0.218	0.218	0.222	0.200	0.201	51,548	10,205	0.1980	2.180	2.180	2.220	2.000	2.010	5,155	1.9797	2.83%
2024-04-23	0	0.212	-	-	-	-	0	0	-	2.120	-	-	-	-	0	-	0.00%
2024-04-22	0	0.212	-	0.230	0.212	0.212	10,000	2,120	0.2120	2.120	-	2.300	2.120	2.120	1,000	2.1200	0.47%
2024-04-19	0	0.211	-	0.212	-	-	0	0	-	2.110	-	2.120	-	-	0	-	0.00%
2024-04-18	0	0.211	-	0.211	-	-	0	0	-	2.110	-	2.110	-	-	0	-	-0.47%
2024-04-17	0	0.212	-	0.212	-	-	0	0	-	2.120	-	2.120	-	-	0	-	0.00%
2024-04-16	0	0.212	-	0.212	-	-	0	0	-	2.120	-	2.120	-	-	0	-	-0.47%
2024-04-15	0	0.213	-	0.213	-	-	1,700	345	0.2029	2.130	-	2.130	-	-	170	2.0294	0.00%
2024-04-12	0	0.213	-	-	-	-	0	0	-	2.130	-	-	-	-	0	-	0.00%
2024-04-11	0	0.213	-	-	-	-	0	0	-	2.130	-	-	-	-	0	-	0.00%
2024-04-10	0	0.213	-	0.213	-	-	0	0	-	2.130	-	2.130	-	-	0	-	0.00%
2024-04-09	0	0.213	-	-	-	-	0	0	-	2.130	-	-	-	-	0	-	0.00%
2024-04-08	0	0.213	-	-	-	-	0	0	-	2.130	-	-	-	-	0	-	0.00%
2024-04-05	0	0.213	-	-	-	-	0	0	-	2.130	-	-	-	-	0	-	0.00%
2024-04-03	0	0.213	-	-	-	-	0	0	-	2.130	-	-	-	-	0	-	0.00%
2024-04-02	0	0.213	-	-	-	-	925	171	0.1849	2.130	-	-	-	-	92	1.8486	0.00%
2024-03-28	0	0.213	-	-	-	-	500	100	0.2000	2.130	-	-	-	-	50	2.0000	0.00%
2024-03-27	0	0.213	-	-	-	-	0	0	-	2.130	-	-	-	-	0	-	0.00%
2024-03-26	0	0.213	-	-	-	-	200	41	0.2050	2.130	-	-	-	-	20	2.0500	0.00%
2024-03-25	0	0.213	-	-	-	-	100	20	0.2000	2.130	-	-	-	-	10	2.0000	0.00%
2024-03-22	0	0.213	-	-	-	-	0	0	-	2.130	-	-	-	-	0	-	0.00%
2024-03-21	0	0.213	0.213	-	0.200	0.200	22,800	4,526	0.1985	2.130	2.130	-	2.000	2.000	2,280	1.9851	0.00%
2024-03-20	0	0.213	-	0.213	-	-	0	0	-	2.130	-	2.130	-	-	0	-	0.00%
2024-03-19	0	0.213	0.213	0.218	0.210	0.210	19,000	3,900	0.2053	2.130	2.130	2.180	2.100	2.100	1,900	2.0526	-2.29%
2024-03-18	0	0.218	-	-	-	-	100	20	0.2000	2.180	-	-	-	-	10	2.0000	0.00%
2024-03-15	0	0.218	0.218	-	0.216	0.218	77,400	16,815	0.2172	2.180	2.180	-	2.160	2.180	7,740	2.1725	-5.22%
2024-03-14	0	0.230	-	0.230	-	-	0	0	-	2.300	-	2.300	-	-	0	-	0.00%
2024-03-13	0	0.230	-	-	0.224	0.230	57,518	12,966	0.2254	2.300	-	-	2.240	2.300	5,752	2.2543	-0.43%
2024-03-12	0	0.231	-	-	-	-	0	0	-	2.310	-	-	-	-	0	-	0.00%
2024-03-11	0	0.231	0.102	-	-	-	1,000	98	0.0980	2.310	1.020	-	-	-	100	0.9800	0.00%
2024-03-08	0	0.231	-	0.231	-	-	0	0	-	2.310	-	2.310	-	-	0	-	0.00%
2024-03-07	0	0.231	-	0.231	0.231	0.231	46,684	10,677	0.2287	2.310	-	2.310	2.310	2.310	4,668	2.2871	0.43%
2024-03-06	0	0.230	-	-	0.230	0.230	200,000	46,000	0.2300	2.300	-	-	2.300	2.300	20,000	2.3000	2.68%
2024-03-05	0	0.224	-	-	-	-	500	106	0.2120	2.240	-	-	-	-	50	2.1200	0.00%
2024-03-04	0	0.224	-	-	-	-	0	0	-	2.240	-	-	-	-	0	-	0.00%
2024-03-01	0	0.224	-	-	-	-	0	0	-	2.240	-	-	-	-	0	-	0.00%
2024-02-29	0	0.224	-	0.224	-	-	0	0	-	2.240	-	2.240	-	-	0	-	0.00%
2024-02-28	0	0.224	0.114	0.230	-	-	90	19	0.2111	2.240	1.140	2.300	-	-	9	2.1111	0.00%
2024-02-27	0	0.224	0.061	0.224	-	-	45	10	0.2222	2.240	0.610	2.240	-	-	4	2.2222	-1.75%
2024-02-26	0	0.228	-	0.228	-	-	100	21	0.2100	2.280	-	2.280	-	-	10	2.1000	0.00%
2024-02-23	0	0.228	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2024-02-22	0	0.228	0.223	-	-	-	4,429	952	0.2149	2.280	2.230	-	-	-	443	2.1495	0.00%
2024-02-21	0	0.228	-	-	-	-	1,000	216	0.2160	2.280	-	-	-	-	100	2.1600	0.00%
2024-02-20	0	0.228	-	0.245	-	-	0	0	-	2.280	-	2.450	-	-	0	-	0.00%
2024-02-19	0	0.228	-	0.243	-	-	40,000	9,120	0.2280	2.280	-	2.430	-	-	4,000	2.2800	0.00%
2024-02-16	0	0.228	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2024-02-15	0	0.228	0.165	0.230	-	-	2,000	126	0.0630	2.280	1.650	2.300	-	-	200	0.6300	0.00%
2024-02-14	0	0.228	-	0.230	-	-	0	0	-	2.280	-	2.300	-	-	0	-	0.00%
2024-02-09	0	0.228	0.093	-	-	-	0	0	-	2.280	0.930	-	-	-	0	-	0.00%
2024-02-08	0	0.228	-	0.228	-	-	600	129	0.2150	2.280	-	2.280	-	-	60	2.1500	0.00%
2024-02-07	0	0.228	-	0.228	0.228	0.228	13,000	2,946	0.2266	2.280	-	2.280	2.280	2.280	1,300	2.2662	0.00%
2024-02-06	0	0.228	-	0.228	-	-	0	0	-	2.280	-	2.280	-	-	0	-	0.00%
2024-02-05	0	0.228	-	-	-	-	120	21	0.1750	2.280	-	-	-	-	12	1.7500	0.00%
2024-02-02	0	0.228	-	0.228	-	-	400	82	0.2050	2.280	-	2.280	-	-	40	2.0500	0.00%
2024-02-01	0	0.228	-	0.228	-	-	0	0	-	2.280	-	2.280	-	-	0	-	0.00%
2024-01-31	0	0.228	-	0.228	-	-	0	0	-	2.280	-	2.280	-	-	0	-	0.00%
2024-01-30	0	0.228	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2024-01-29	0	0.228	-	0.228	-	-	2,000	432	0.2160	2.280	-	2.280	-	-	200	2.1600	0.00%
2024-01-26	0	0.228	-	-	-	-	2,700	581	0.2152	2.280	-	-	-	-	270	2.1519	0.00%
2024-01-25	0	0.228	0.172	0.230	-	-	1,900	319	0.1679	2.280	1.720	2.300	-	-	190	1.6789	0.00%
2024-01-24	0	0.228	-	-	-	-	0	0	-	2.280	-	-	-	-	0	-	0.00%
2024-01-23	0	0.228	0.163	-	-	-	302	65	0.2152	2.280	1.630	-	-	-	30	2.1523	0.00%
2024-01-22	0	0.228	-	0.228	-	-	0	0	-	2.280	-	2.280	-	-	0	-	-0.87%
2024-01-19	0	0.230	-	-	-	-	260	56	0.2154	2.300	-	-	-	-	26	2.1538	0.00%
2024-01-18	0	0.230	-	-	-	-	500	109	0.2180	2.300	-	-	-	-	50	2.1800	0.00%
2024-01-17	0	0.230	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2024-01-16	0	0.230	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2024-01-15	0	0.230	0.142	-	-	-	20,000	4,560	0.2280	2.300	1.420	-	-	-	2,000	2.2800	0.00%
2024-01-12	0	0.230	0.210	-	0.230	0.230	12,000	2,702	0.2252	2.300	2.100	-	2.300	2.300	1,200	2.2517	0.00%
2024-01-11	0	0.230	0.158	-	-	-	0	0	-	2.300	1.580	-	-	-	0	-	0.00%
2024-01-10	0	0.230	0.140	0.230	-	-	0	0	-	2.300	1.400	2.300	-	-	0	-	0.00%
2024-01-09	0	0.230	0.168	0.230	-	-	200	43	0.2150	2.300	1.680	2.300	-	-	20	2.1500	0.00%
2024-01-08	0	0.230	0.150	0.230	0.229	0.230	22,000	4,916	0.2235	2.300	1.500	2.300	2.290	2.300	2,200	2.2345	0.00%
2024-01-05	0	0.230	0.150	-	-	-	300	60	0.2000	2.300	1.500	-	-	-	30	2.0000	0.00%
2024-01-04	0	0.230	0.145	-	-	-	300	42	0.1400	2.300	1.450	-	-	-	30	1.4000	0.00%
2024-01-03	0	0.230	0.163	-	-	-	0	0	-	2.300	1.630	-	-	-	0	-	0.00%
2024-01-02	0	0.230	0.146	-	-	-	0	0	-	2.300	1.460	-	-	-	0	-	0.00%
2023-12-29	0	0.230	0.135	-	0.230	0.230	31,700	7,281	0.2297	2.300	1.350	-	2.300	2.300	3,170	2.2968	0.00%
2023-12-28	0	0.230	-	-	-	-	503	110	0.2187	2.300	-	-	-	-	50	2.1869	0.00%
2023-12-27	0	0.230	0.140	-	-	-	700	91	0.1300	2.300	1.400	-	-	-	70	1.3000	0.00%
2023-12-22	0	0.230	0.170	-	-	-	0	0	-	2.300	1.700	-	-	-	0	-	0.00%
2023-12-21	0	0.230	0.145	-	-	-	0	0	-	2.300	1.450	-	-	-	0	-	0.00%
2023-12-20	0	0.230	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
2023-12-19	0	0.230	0.230	-	0.222	0.222	12,300	2,535	0.2061	2.300	2.300	-	2.220	2.220	1,230	2.0610	0.88%
2023-12-18	0	0.228	0.228	-	0.228	0.228	33,900	7,627	0.2250	2.280	2.280	-	2.280	2.280	3,390	2.2499	3.64%
2023-12-15	0	0.220	0.170	-	-	-	0	0	-	2.200	1.700	-	-	-	0	-	0.00%
2023-12-14	0	0.220	0.200	-	-	-	200	36	0.1800	2.200	2.000	-	-	-	20	1.8000	0.00%
2023-12-13	0	0.220	0.220	-	-	-	1,500	295	0.1967	2.200	2.200	-	-	-	150	1.9667	5.26%
2023-12-12	0	0.209	0.185	-	-	-	0	0	-	2.090	1.850	-	-	-	0	-	0.00%
2023-12-11	0	0.209	0.185	-	-	-	0	0	-	2.090	1.850	-	-	-	0	-	0.00%
2023-12-08	0	0.209	0.209	-	0.200	0.200	13,000	2,582	0.1986	2.090	2.090	-	2.000	2.000	1,300	1.9862	-0.48%
2023-12-07	0	0.210	0.210	-	-	-	0	0	-	2.100	2.100	-	-	-	0	-	0.00%
2023-12-06	0	0.210	0.208	-	0.206	0.210	55,100	11,873	0.2155	2.100	2.080	-	2.060	2.100	5,510	2.1548	-8.70%
2023-12-05	0	0.230	0.207	0.230	0.230	0.231	73,000	16,681	0.2285	2.300	2.070	2.300	2.300	2.310	7,300	2.2851	0.00%
2023-12-04	0	0.230	0.221	0.230	0.230	0.230	20,000	4,600	0.2300	2.300	2.210	2.300	2.300	2.300	2,000	2.3000	-2.54%
2023-12-01	0	0.236	0.236	0.240	0.230	0.260	56,160	13,766	0.2451	2.360	2.360	2.400	2.300	2.600	5,616	2.4512	-4.07%
2023-11-30	0	0.246	0.246	0.260	-	-	0	0	-	2.460	2.460	2.600	-	-	0	-	4.24%
2023-11-29	0	0.236	0.095	0.245	-	-	500	57	0.1140	2.360	0.950	2.450	-	-	50	1.1400	0.00%
2023-11-28	0	0.236	0.236	0.260	0.233	0.235	56,000	13,018	0.2325	2.360	2.360	2.600	2.330	2.350	5,600	2.3246	-5.60%
2023-11-27	0	0.250	0.198	0.250	0.245	0.250	22,300	5,501	0.2467	2.500	1.980	2.500	2.450	2.500	2,230	2.4668	2.46%
2023-11-24	0	0.244	0.155	0.295	-	-	0	0	-	2.440	1.550	2.950	-	-	0	-	0.00%
2023-11-23	0	0.244	-	0.290	-	-	300	69	0.2300	2.440	-	2.900	-	-	30	2.3000	0.00%
2023-11-22	0	0.244	0.230	0.290	-	-	0	0	-	2.440	2.300	2.900	-	-	0	-	0.00%
2023-11-21	0	0.244	0.150	0.295	-	-	60	8	0.1333	2.440	1.500	2.950	-	-	6	1.3333	0.00%
2023-11-20	0	0.244	-	0.290	-	-	2,075	481	0.2318	2.440	-	2.900	-	-	208	2.3181	0.00%
2023-11-17	0	0.244	0.102	0.300	0.244	0.244	24,100	5,857	0.2430	2.440	1.020	3.000	2.440	2.440	2,410	2.4303	0.41%
2023-11-16	0	0.243	0.243	0.300	0.240	0.240	40,400	9,693	0.2399	2.430	2.430	3.000	2.400	2.400	4,040	2.3993	-6.54%
2023-11-15	0	0.260	0.232	-	0.260	0.260	20,600	5,336	0.2590	2.600	2.320	-	2.600	2.600	2,060	2.5903	-3.70%
2023-11-14	0	0.270	0.270	0.290	-	-	21	5	0.2381	2.700	2.700	2.900	-	-	2	2.3810	0.00%
2023-11-13	0	0.270	0.172	0.345	-	-	300	50	0.1667	2.700	1.720	3.450	-	-	30	1.6667	0.00%
2023-11-10	0	0.270	-	-	-	-	20,000	5,200	0.2600	2.700	-	-	-	-	2,000	2.6000	0.00%
2023-11-09	0	0.270	0.270	-	0.270	0.270	10,000	2,700	0.2700	2.700	2.700	-	2.700	2.700	1,000	2.7000	-1.82%
2023-11-08	0	0.275	0.170	-	-	-	0	0	-	2.750	1.700	-	-	-	0	-	0.00%
2023-11-07	0	0.275	0.275	0.380	0.270	0.270	16,800	4,465	0.2658	2.750	2.750	3.800	2.700	2.700	1,680	2.6577	-1.79%
2023-11-06	0	0.280	0.280	0.300	0.280	0.280	65,600	17,826	0.2717	2.800	2.800	3.000	2.800	2.800	6,560	2.7174	14.29%
2023-11-03	0	0.245	0.245	-	0.239	0.239	11,300	2,702	0.2391	2.450	2.450	-	2.390	2.390	1,130	2.3912	2.51%
2023-11-02	0	0.239	0.215	-	-	-	0	0	-	2.390	2.150	-	-	-	0	-	0.00%
2023-11-01	0	0.239	0.230	-	-	-	3,600	757	0.2103	2.390	2.300	-	-	-	360	2.1028	0.00%
2023-10-31	0	0.239	0.110	-	-	-	107	11	0.1028	2.390	1.100	-	-	-	11	1.0280	0.00%
2023-10-30	0	0.239	0.112	-	-	-	0	0	-	2.390	1.120	-	-	-	0	-	0.00%
2023-10-27	0	0.239	0.200	0.240	0.239	0.240	37,600	8,675	0.2307	2.390	2.000	2.400	2.390	2.400	3,760	2.3072	-6.27%
2023-10-26	0	0.255	0.125	-	-	-	0	0	-	2.550	1.250	-	-	-	0	-	0.00%
2023-10-25	0	0.255	0.195	-	-	-	700	133	0.1900	2.550	1.950	-	-	-	70	1.9000	0.00%
2023-10-24	0	0.255	0.250	-	-	-	1,800	417	0.2317	2.550	2.500	-	-	-	180	2.3167	0.00%
2023-10-20	0	0.255	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
2023-10-19	0	0.255	-	-	-	-	6	1	0.1667	2.550	-	-	-	-	1	1.6667	0.00%
2023-10-18	0	0.255	-	-	-	-	0	0	-	2.550	-	-	-	-	0	-	0.00%
2023-10-17	0	0.255	0.255	-	0.237	0.237	80,000	19,880	0.2485	2.550	2.550	-	2.370	2.370	8,000	2.4850	0.00%
2023-10-16	0	0.255	0.255	-	-	-	0	0	-	2.550	2.550	-	-	-	0	-	0.00%
2023-10-13	0	0.255	0.255	-	-	-	800	193	0.2413	2.550	2.550	-	-	-	80	2.4125	0.00%
2023-10-12	0	0.255	0.255	0.330	0.255	0.255	24,900	6,257	0.2513	2.550	2.550	3.300	2.550	2.550	2,490	2.5129	0.00%
2023-10-11	0	0.255	0.255	-	0.230	0.230	10,700	2,450	0.2290	2.550	2.550	-	2.300	2.300	1,070	2.2897	-3.77%
2023-10-10	0	0.265	0.241	0.265	0.265	0.265	10,500	2,766	0.2634	2.650	2.410	2.650	2.650	2.650	1,050	2.6343	0.00%
2023-10-09	0	0.265	0.250	0.395	0.265	0.265	18,360	4,630	0.2522	2.650	2.500	3.950	2.650	2.650	1,836	2.5218	-8.62%
2023-10-06	0	0.290	0.244	0.290	-	-	0	0	-	2.900	2.440	2.900	-	-	0	-	0.00%
2023-10-05	0	0.290	0.285	0.355	0.290	0.290	31,980	9,294	0.2906	2.900	2.850	3.550	2.900	2.900	3,198	2.9062	1.75%
2023-10-04	0	0.285	0.285	0.300	0.240	0.580	260,011	77,162	0.2968	2.850	2.850	3.000	2.400	5.800	26,001	2.9676	14.46%
2023-10-03	0	0.249	0.225	-	-	-	0	0	-	2.490	2.250	-	-	-	0	-	0.00%
2023-09-29	0	0.249	0.249	0.330	0.245	0.245	10,200	2,498	0.2449	2.490	2.490	3.300	2.450	2.450	1,020	2.4490	0.00%
2023-09-28	0	0.249	0.220	0.255	0.249	0.250	90,000	22,470	0.2497	2.490	2.200	2.550	2.490	2.500	9,000	2.4967	-2.35%
2023-09-27	0	0.255	0.255	0.275	0.250	0.275	80,600	21,347	0.2649	2.550	2.550	2.750	2.500	2.750	8,060	2.6485	-10.53%
2023-09-26	0	0.285	0.280	0.325	0.285	0.285	11,000	3,110	0.2827	2.850	2.800	3.250	2.850	2.850	1,100	2.8273	0.00%
2023-09-25	0	0.285	0.285	0.295	0.285	0.300	59,500	16,965	0.2851	2.850	2.850	2.950	2.850	3.000	5,950	2.8513	-9.52%
2023-09-22	0	0.315	0.280	0.315	0.265	0.330	31,200	8,909	0.2855	3.150	2.800	3.150	2.650	3.300	3,120	2.8554	3.28%
2023-09-21	0	0.305	0.305	0.360	0.300	0.335	220,000	68,400	0.3109	3.050	3.050	3.600	3.000	3.350	22,000	3.1091	-25.61%
2023-09-20	0	0.410	0.365	0.430	0.330	0.430	321,000	110,770	0.3451	4.100	3.650	4.300	3.300	4.300	32,100	3.4508	15.49%
2023-09-19	0	0.355	0.370	0.435	-	-	0	0	-	3.550	3.700	4.350	-	-	0	-	0.00%
2023-09-18	0	0.355	0.270	0.435	-	-	0	0	-	3.550	2.700	4.350	-	-	0	-	0.00%
2023-09-15	0	0.355	0.275	0.360	-	-	0	0	-	3.550	2.750	3.600	-	-	0	-	0.00%
2023-09-14	0	0.355	0.300	0.445	0.355	0.355	20,500	7,240	0.3532	3.550	3.000	4.450	3.550	3.550	2,050	3.5317	0.00%
2023-09-13	0	0.355	0.265	0.355	-	-	0	0	-	3.550	2.650	3.550	-	-	0	-	0.00%
2023-09-12	0	0.355	0.280	0.355	0.365	0.365	14,200	4,828	0.3400	3.550	2.800	3.550	3.650	3.650	1,420	3.4000	9.23%
2023-09-11	0	0.325	0.280	0.355	-	-	0	0	-	3.250	2.800	3.550	-	-	0	-	0.00%
2023-09-07	0	0.325	0.280	0.325	-	-	600	186	0.3100	3.250	2.800	3.250	-	-	60	3.1000	0.00%
2023-09-06	0	0.325	0.320	0.370	0.300	0.335	606,000	186,860	0.3083	3.250	3.200	3.700	3.000	3.350	60,600	3.0835	-5.80%
2023-09-05	0	0.345	0.315	0.345	0.355	0.355	10,200	3,608	0.3537	3.450	3.150	3.450	3.550	3.550	1,020	3.5373	1.47%
2023-09-04	0	0.340	0.320	0.360	0.340	0.390	284,400	103,092	0.3625	3.400	3.200	3.600	3.400	3.900	28,440	3.6249	-8.11%
2023-08-31	0	0.370	0.350	0.430	0.345	0.465	138,000	53,495	0.3876	3.700	3.500	4.300	3.450	4.650	13,800	3.8764	-19.57%
2023-08-30	0	0.460	0.430	0.495	0.460	0.490	110,100	52,243	0.4745	4.600	4.300	4.950	4.600	4.900	11,010	4.7450	-4.17%
2023-08-29	0	0.480	0.480	0.510	0.480	0.480	13,948	6,359	0.4559	4.800	4.800	5.100	4.800	4.800	1,395	4.5591	-4.00%
2023-08-28	0	0.500	0.460	0.540	0.500	0.500	25,200	12,417	0.4927	5.000	4.600	5.400	5.000	5.000	2,520	4.9274	-1.96%
2023-08-25	0	0.510	0.510	0.550	0.510	0.520	75,300	38,894	0.5165	5.100	5.100	5.500	5.100	5.200	7,530	5.1652	-5.56%
2023-08-24	0	0.540	0.530	0.590	0.540	0.670	150,600	84,718	0.5625	5.400	5.300	5.900	5.400	6.700	15,060	5.6254	-10.00%
2023-08-23	0	0.600	0.540	0.680	0.570	0.600	110,800	63,986	0.5775	6.000	5.400	6.800	5.700	6.000	11,080	5.7749	1.69%
2023-08-22	0	0.590	0.550	0.590	0.570	0.590	42,400	24,644	0.5812	5.900	5.500	5.900	5.700	5.900	4,240	5.8123	-3.28%
2023-08-21	0	0.610	0.580	0.640	0.580	0.630	66,600	39,239	0.5892	6.100	5.800	6.400	5.800	6.300	6,660	5.8917	-4.69%
2023-08-18	0	0.640	0.580	0.610	0.580	0.640	143,300	83,829	0.5850	6.400	5.800	6.100	5.800	6.400	14,330	5.8499	-5.88%
2023-08-17	0	0.680	0.600	0.680	0.580	0.680	110,500	69,675	0.6305	6.800	6.000	6.800	5.800	6.800	11,050	6.3054	6.25%
2023-08-16	0	0.640	0.600	0.640	0.650	0.650	13,180	8,344	0.6331	6.400	6.000	6.400	6.500	6.500	1,318	6.3308	0.00%
2023-08-15	0	0.640	0.600	0.640	0.640	0.640	30,000	19,200	0.6400	6.400	6.000	6.400	6.400	6.400	3,000	6.4000	6.67%
2023-08-14	0	0.600	0.600	0.650	0.600	0.600	20,000	12,000	0.6000	6.000	6.000	6.500	6.000	6.000	2,000	6.0000	0.00%
2023-08-11	0	0.600	0.600	0.680	0.590	0.600	48,900	28,771	0.5884	6.000	6.000	6.800	5.900	6.000	4,890	5.8836	0.00%
2023-08-10	0	0.600	0.600	0.680	-	-	300	165	0.5500	6.000	6.000	6.800	-	-	30	5.5000	1.69%
2023-08-09	0	0.590	0.590	0.680	0.580	0.580	10,000	5,800	0.5800	5.900	5.900	6.800	5.800	5.800	1,000	5.8000	-3.28%
2023-08-08	0	0.610	0.590	0.680	-	-	0	0	-	6.100	5.900	6.800	-	-	0	-	0.00%
2023-08-07	0	0.610	0.530	0.680	-	-	0	0	-	6.100	5.300	6.800	-	-	0	-	0.00%
2023-08-04	0	0.610	0.530	0.680	0.580	0.580	10,700	6,198	0.5793	6.100	5.300	6.800	5.800	5.800	1,070	5.7925	0.00%
2023-08-03	0	0.610	0.610	0.680	0.600	0.630	27,013	16,105	0.5962	6.100	6.100	6.800	6.000	6.300	2,701	5.9619	-3.17%
2023-08-02	0	0.630	0.530	0.680	0.630	0.630	20,000	12,600	0.6300	6.300	5.300	6.800	6.300	6.300	2,000	6.3000	0.00%
2023-08-01	0	0.630	0.580	0.680	-	-	400	220	0.5500	6.300	5.800	6.800	-	-	40	5.5000	0.00%
2023-07-31	0	0.630	0.530	0.630	-	-	1,300	736	0.5662	6.300	5.300	6.300	-	-	130	5.6615	0.00%
2023-07-28	0	0.630	0.610	0.660	0.560	0.660	85,000	54,150	0.6371	6.300	6.100	6.600	5.600	6.600	8,500	6.3706	0.00%
2023-07-27	0	0.630	0.540	0.650	-	-	800	432	0.5400	6.300	5.400	6.500	-	-	80	5.4000	-3.08%
2023-07-26	0	0.650	0.620	0.650	0.520	0.650	985,470	586,761	0.5954	6.500	6.200	6.500	5.200	6.500	98,547	5.9541	-2.99%
2023-07-25	0	0.670	0.570	0.670	0.600	0.670	182,900	112,148	0.6132	6.700	5.700	6.700	6.000	6.700	18,290	6.1317	11.67%
2023-07-24	0	0.600	0.540	0.600	-	-	0	0	-	6.000	5.400	6.000	-	-	0	-	0.00%
2023-07-21	0	0.600	0.550	0.670	0.550	0.620	75,700	43,567	0.5755	6.000	5.500	6.700	5.500	6.200	7,570	5.7552	1.69%
2023-07-20	0	0.590	0.530	0.630	-	-	100	50	0.5000	5.900	5.300	6.300	-	-	10	5.0000	0.00%
2023-07-19	0	0.590	0.530	0.680	-	-	200	100	0.5000	5.900	5.300	6.800	-	-	20	5.0000	0.00%
2023-07-18	0	0.590	0.550	0.670	0.540	0.560	32,100	17,685	0.5509	5.900	5.500	6.700	5.400	5.600	3,210	5.5093	0.00%
2023-07-14	0	0.590	0.520	0.590	0.550	0.580	50,000	28,250	0.5650	5.900	5.200	5.900	5.500	5.800	5,000	5.6500	-1.67%
2023-07-13	0	0.600	0.530	0.610	-	-	300	159	0.5300	6.000	5.300	6.100	-	-	30	5.3000	3.45%
2023-07-12	0	0.580	0.510	0.600	0.510	0.540	97,900	51,194	0.5229	5.800	5.100	6.000	5.100	5.400	9,790	5.2292	7.41%
2023-07-11	0	0.540	0.530	0.670	0.530	0.550	82,200	43,957	0.5348	5.400	5.300	6.700	5.300	5.500	8,220	5.3476	-6.90%
2023-07-10	0	0.580	0.530	0.670	-	-	0	0	-	5.800	5.300	6.700	-	-	0	-	0.00%
2023-07-07	0	0.580	0.495	0.670	-	-	0	0	-	5.800	4.950	6.700	-	-	0	-	0.00%
2023-07-06	0	0.580	0.520	0.600	-	-	0	0	-	5.800	5.200	6.000	-	-	0	-	0.00%
2023-07-05	0	0.580	0.540	0.600	0.510	0.580	22,100	11,992	0.5426	5.800	5.400	6.000	5.100	5.800	2,210	5.4262	-3.33%
2023-07-04	0	0.600	-	0.630	-	-	2,254	1,196	0.5306	6.000	-	6.300	-	-	225	5.3061	0.00%
2023-07-03	0	0.600	0.550	0.600	0.620	0.620	10,000	6,200	0.6200	6.000	5.500	6.000	6.200	6.200	1,000	6.2000	0.00%
2023-06-30	0	0.600	0.580	0.600	0.600	0.600	20,000	12,000	0.6000	6.000	5.800	6.000	6.000	6.000	2,000	6.0000	-3.23%
2023-06-29	0	0.620	0.510	0.620	0.600	0.640	460,207	287,511	0.6247	6.200	5.100	6.200	6.000	6.400	46,021	6.2474	3.33%
2023-06-28	0	0.600	0.590	0.600	0.560	0.690	186,300	110,618	0.5938	6.000	5.900	6.000	5.600	6.900	18,630	5.9376	-6.25%
2023-06-27	0	0.640	0.550	0.700	-	-	600	338	0.5633	6.400	5.500	7.000	-	-	60	5.6333	0.00%
2023-06-26	0	0.640	0.520	0.640	0.520	0.650	91,500	52,502	0.5738	6.400	5.200	6.400	5.200	6.500	9,150	5.7379	-1.54%
2023-06-23	0	0.650	-	0.700	-	-	300	180	0.6000	6.500	-	7.000	-	-	30	6.0000	0.00%
2023-06-21	0	0.650	-	0.650	-	-	0	0	-	6.500	-	6.500	-	-	0	-	0.00%
2023-06-20	0	0.650	0.540	0.660	0.650	0.650	10,000	6,500	0.6500	6.500	5.400	6.600	6.500	6.500	1,000	6.5000	-2.99%
2023-06-19	0	0.670	0.500	0.700	-	-	300	171	0.5700	6.700	5.000	7.000	-	-	30	5.7000	0.00%
2023-06-16	0	0.670	0.620	0.670	-	-	2,300	1,437	0.6248	6.700	6.200	6.700	-	-	230	6.2478	3.08%
2023-06-15	0	0.650	0.590	0.680	0.670	0.670	10,800	7,156	0.6626	6.500	5.900	6.800	6.700	6.700	1,080	6.6259	0.00%
2023-06-14	0	0.650	0.650	0.680	0.620	0.650	273,200	168,136	0.6154	6.500	6.500	6.800	6.200	6.500	27,320	6.1543	3.17%
2023-06-13	0	0.630	0.560	0.650	-	-	700	364	0.5200	6.300	5.600	6.500	-	-	70	5.2000	0.00%
2023-06-12	0	0.630	0.560	0.650	0.630	0.630	32,000	20,120	0.6288	6.300	5.600	6.500	6.300	6.300	3,200	6.2875	-3.08%
2023-06-09	0	0.650	-	0.650	-	-	0	0	-	6.500	-	6.500	-	-	0	-	3.17%
2023-06-08	0	0.630	0.580	0.670	-	-	35	19	0.5429	6.300	5.800	6.700	-	-	4	5.4286	0.00%
2023-06-07	0	0.630	0.550	0.670	-	-	0	0	-	6.300	5.500	6.700	-	-	0	-	0.00%
2023-06-06	0	0.630	0.500	0.670	-	-	0	0	-	6.300	5.000	6.700	-	-	0	-	0.00%
2023-06-05	0	0.630	0.580	0.660	0.630	0.630	10,000	6,300	0.6300	6.300	5.800	6.600	6.300	6.300	1,000	6.3000	-1.56%
2023-06-02	0	0.640	0.600	0.650	0.600	0.640	130,000	78,600	0.6046	6.400	6.000	6.500	6.000	6.400	13,000	6.0462	3.23%
2023-06-01	0	0.620	-	0.620	-	-	6,000	3,180	0.5300	6.200	-	6.200	-	-	600	5.3000	-1.59%
2023-05-31	0	0.630	0.580	0.670	0.580	0.630	22,500	13,385	0.5949	6.300	5.800	6.700	5.800	6.300	2,250	5.9489	5.00%
2023-05-30	0	0.600	0.540	0.640	0.520	0.600	61,050	34,742	0.5691	6.000	5.400	6.400	5.200	6.000	6,105	5.6907	5.26%
2023-05-29	0	0.570	-	0.600	0.560	0.610	126,900	73,466	0.5789	5.700	-	6.000	5.600	6.100	12,690	5.7893	-5.00%
2023-05-25	0	0.600	-	0.620	0.600	0.620	38,300	23,074	0.6025	6.000	-	6.200	6.000	6.200	3,830	6.0245	-3.23%
2023-05-24	0	0.620	0.600	0.650	0.610	0.650	35,000	21,750	0.6214	6.200	6.000	6.500	6.100	6.500	3,500	6.2143	-6.06%
2023-05-23	0	0.660	0.640	0.680	0.640	0.660	20,500	13,295	0.6485	6.600	6.400	6.800	6.400	6.600	2,050	6.4854	0.00%
2023-05-22	0	0.660	0.620	0.650	0.660	0.660	15,500	9,845	0.6352	6.600	6.200	6.500	6.600	6.600	1,550	6.3516	1.54%
2023-05-19	0	0.650	0.620	0.690	-	-	100	59	0.5900	6.500	6.200	6.900	-	-	10	5.9000	0.00%
2023-05-18	0	0.650	0.620	0.680	0.630	0.660	60,600	38,966	0.6430	6.500	6.200	6.800	6.300	6.600	6,060	6.4300	-4.41%
2023-05-17	0	0.680	0.630	0.710	-	-	0	0	-	6.800	6.300	7.100	-	-	0	-	0.00%
2023-05-16	0	0.680	0.620	0.710	-	-	7,100	4,299	0.6055	6.800	6.200	7.100	-	-	710	6.0549	0.00%
2023-05-15	0	0.680	0.620	0.680	0.660	0.680	30,000	20,100	0.6700	6.800	6.200	6.800	6.600	6.800	3,000	6.7000	1.49%
2023-05-12	0	0.670	0.620	0.680	-	-	140	84	0.6000	6.700	6.200	6.800	-	-	14	6.0000	-1.47%
2023-05-11	0	0.680	0.620	0.710	-	-	2,100	1,267	0.6033	6.800	6.200	7.100	-	-	210	6.0333	1.49%
2023-05-10	0	0.670	0.620	0.670	0.670	0.670	10,100	6,760	0.6693	6.700	6.200	6.700	6.700	6.700	1,010	6.6931	4.69%
2023-05-09	0	0.640	0.620	0.640	0.640	0.650	20,400	13,140	0.6441	6.400	6.200	6.400	6.400	6.500	2,040	6.4412	-3.03%
2023-05-08	0	0.660	0.630	0.670	0.640	0.660	30,800	19,980	0.6487	6.600	6.300	6.700	6.400	6.600	3,080	6.4870	-5.71%
2023-05-05	0	0.700	0.630	0.710	-	-	1,100	676	0.6145	7.000	6.300	7.100	-	-	110	6.1455	-1.41%
2023-05-04	0	0.710	0.620	0.760	-	-	100	60	0.6000	7.100	6.200	7.600	-	-	10	6.0000	2.90%
2023-05-03	0	0.690	0.630	0.740	-	-	700	420	0.6000	6.900	6.300	7.400	-	-	70	6.0000	2.99%
2023-05-02	0	0.670	0.630	0.800	-	-	1,900	1,170	0.6158	6.700	6.300	8.000	-	-	190	6.1579	0.00%
2023-04-28	0	0.670	0.630	0.680	0.620	0.670	89,540	56,818	0.6346	6.700	6.300	6.800	6.200	6.700	8,954	6.3455	1.52%
2023-04-27	0	0.660	0.630	0.660	0.620	0.660	85,200	53,916	0.6328	6.600	6.300	6.600	6.200	6.600	8,520	6.3282	-4.35%
2023-04-26	0	0.690	0.640	0.690	0.640	0.690	61,600	39,860	0.6471	6.900	6.400	6.900	6.400	6.900	6,160	6.4708	1.47%
2023-04-25	0	0.680	0.650	0.710	0.670	0.680	46,918	30,847	0.6575	6.800	6.500	7.100	6.700	6.800	4,692	6.5747	-4.23%
2023-04-24	0	0.710	0.670	0.710	-	-	700	448	0.6400	7.100	6.700	7.100	-	-	70	6.4000	0.00%
2023-04-21	0	0.710	0.690	0.720	0.650	0.710	106,700	71,629	0.6713	7.100	6.900	7.200	6.500	7.100	10,670	6.7131	-1.39%
2023-04-20	0	0.720	0.720	0.730	0.720	0.720	11,000	7,840	0.7127	7.200	7.200	7.300	7.200	7.200	1,100	7.1273	-2.70%
2023-04-19	0	0.740	0.680	0.740	-	-	600	416	0.6933	7.400	6.800	7.400	-	-	60	6.9333	-1.33%
2023-04-18	0	0.750	0.690	0.750	-	-	2,119	1,398	0.6597	7.500	6.900	7.500	-	-	212	6.5975	0.00%
2023-04-17	0	0.750	0.700	0.770	0.680	0.800	81,800	62,492	0.7640	7.500	7.000	7.700	6.800	8.000	8,180	7.6396	2.74%
2023-04-14	0	0.730	0.660	0.830	0.710	0.710	13,240	9,266	0.6998	7.300	6.600	8.300	7.100	7.100	1,324	6.9985	2.82%
2023-04-13	0	0.710	0.660	0.720	-	-	940	590	0.6277	7.100	6.600	7.200	-	-	94	6.2766	0.00%
2023-04-12	0	0.710	0.650	0.720	0.710	0.720	21,600	15,377	0.7119	7.100	6.500	7.200	7.100	7.200	2,160	7.1190	0.00%
2023-04-11	0	0.710	0.640	0.710	0.690	0.710	46,100	31,981	0.6937	7.100	6.400	7.100	6.900	7.100	4,610	6.9373	2.90%
2023-04-06	0	0.690	0.660	0.710	0.660	0.690	30,000	19,820	0.6607	6.900	6.600	7.100	6.600	6.900	3,000	6.6067	-1.43%
2023-04-04	0	0.700	0.670	0.720	-	-	4,000	2,560	0.6400	7.000	6.700	7.200	-	-	400	6.4000	0.00%
2023-04-03	0	0.700	0.700	0.710	0.680	0.710	21,900	15,149	0.6917	7.000	7.000	7.100	6.800	7.100	2,190	6.9174	-4.11%
2023-03-31	0	0.730	0.660	0.730	-	-	4,600	3,040	0.6609	7.300	6.600	7.300	-	-	460	6.6087	0.00%
2023-03-30	0	0.730	0.670	0.800	0.730	0.730	17,161	11,743	0.6843	7.300	6.700	8.000	7.300	7.300	1,716	6.8428	8.96%
2023-03-29	0	0.670	0.670	0.700	0.670	0.850	61,400	45,274	0.7374	6.700	6.700	7.000	6.700	8.500	6,140	7.3736	-2.90%
2023-03-28	0	0.690	0.600	0.690	-	-	30,400	20,956	0.6893	6.900	6.000	6.900	-	-	3,040	6.8934	0.00%
2023-03-27	0	0.690	0.580	0.700	0.690	0.690	20,000	13,900	0.6950	6.900	5.800	7.000	6.900	6.900	2,000	6.9500	0.00%
2023-03-24	0	0.690	0.690	0.700	0.680	0.700	80,500	54,100	0.6720	6.900	6.900	7.000	6.800	7.000	8,050	6.7205	-6.76%
2023-03-23	0	0.740	0.720	0.850	0.740	0.740	42,100	31,015	0.7367	7.400	7.200	8.500	7.400	7.400	4,210	7.3670	2.78%
2023-03-22	0	0.720	0.650	0.730	0.610	0.700	45,520	29,949	0.6579	7.200	6.500	7.300	6.100	7.000	4,552	6.5793	0.00%
2023-03-21	0	0.720	0.700	0.720	0.720	0.720	43,100	31,227	0.7245	7.200	7.000	7.200	7.200	7.200	4,310	7.2452	-1.37%
2023-03-20	0	0.730	0.660	0.740	0.700	0.700	12,200	8,470	0.6943	7.300	6.600	7.400	7.000	7.000	1,220	6.9426	-2.67%
2023-03-17	0	0.750	0.720	0.760	0.750	0.750	16,100	11,706	0.7271	7.500	7.200	7.600	7.500	7.500	1,610	7.2708	-1.32%
2023-03-16	0	0.760	0.710	0.760	0.760	0.760	10,500	7,840	0.7467	7.600	7.100	7.600	7.600	7.600	1,050	7.4667	-1.30%
2023-03-15	0	0.770	0.720	0.770	-	-	1,700	1,208	0.7106	7.700	7.200	7.700	-	-	170	7.1059	0.00%
2023-03-14	0	0.770	0.720	0.830	-	-	200	138	0.6900	7.700	7.200	8.300	-	-	20	6.9000	0.00%
2023-03-13	0	0.770	0.690	0.780	0.700	0.770	71,040	51,217	0.7210	7.700	6.900	7.800	7.000	7.700	7,104	7.2096	2.67%
2023-03-10	0	0.750	0.710	0.780	0.720	0.750	55,000	40,075	0.7286	7.500	7.100	7.800	7.200	7.500	5,500	7.2864	-1.32%
2023-03-09	0	0.760	0.760	0.790	0.720	0.720	16,108	11,487	0.7131	7.600	7.600	7.900	7.200	7.200	1,611	7.1312	-1.30%
2023-03-08	0	0.770	0.760	0.840	0.740	0.750	60,000	44,600	0.7433	7.700	7.600	8.400	7.400	7.500	6,000	7.4333	0.00%
2023-03-07	0	0.770	0.750	0.790	0.740	0.770	33,500	24,975	0.7455	7.700	7.500	7.900	7.400	7.700	3,350	7.4552	0.00%
2023-03-06	0	0.770	0.750	0.800	0.750	0.850	183,410	140,452	0.7658	7.700	7.500	8.000	7.500	8.500	18,341	7.6578	4.05%
2023-03-03	0	0.740	0.710	0.750	0.740	0.740	10,000	7,400	0.7400	7.400	7.100	7.500	7.400	7.400	1,000	7.4000	0.00%
2023-03-02	0	0.740	0.710	0.750	0.720	0.740	20,000	14,600	0.7300	7.400	7.100	7.500	7.200	7.400	2,000	7.3000	-6.33%
2023-03-01	0	0.790	0.720	0.800	0.790	0.790	12,325	9,505	0.7712	7.900	7.200	8.000	7.900	7.900	1,232	7.7120	-1.25%
2023-02-28	0	0.800	0.770	0.820	0.750	0.800	61,601	47,011	0.7632	8.000	7.700	8.200	7.500	8.000	6,160	7.6315	-1.23%
2023-02-27	0	0.810	0.720	0.840	0.740	0.770	51,960	38,450	0.7400	8.100	7.200	8.400	7.400	7.700	5,196	7.3999	0.00%
2023-02-24	0	0.810	0.730	0.840	0.790	0.790	13,000	10,072	0.7748	8.100	7.300	8.400	7.900	7.900	1,300	7.7477	0.00%
2023-02-23	0	0.810	0.750	0.850	0.800	0.850	102,100	83,644	0.8192	8.100	7.500	8.500	8.000	8.500	10,210	8.1924	1.25%
2023-02-22	0	0.800	0.730	0.800	-	-	4,500	3,150	0.7000	8.000	7.300	8.000	-	-	450	7.0000	0.00%
2023-02-21	0	0.800	0.760	0.820	0.750	0.800	23,000	17,600	0.7652	8.000	7.600	8.200	7.500	8.000	2,300	7.6522	0.00%
2023-02-20	0	0.800	0.720	0.820	0.800	0.800	13,500	10,517	0.7790	8.000	7.200	8.200	8.000	8.000	1,350	7.7904	-5.88%
2023-02-17	0	0.850	0.710	0.850	0.800	0.850	25,522	20,614	0.8077	8.500	7.100	8.500	8.000	8.500	2,552	8.0770	7.59%
2023-02-16	0	0.790	0.710	0.800	0.790	0.790	24,500	18,745	0.7651	7.900	7.100	8.000	7.900	7.900	2,450	7.6510	1.28%
2023-02-15	0	0.780	0.710	0.830	-	-	700	511	0.7300	7.800	7.100	8.300	-	-	70	7.3000	0.00%
2023-02-14	0	0.780	0.730	0.790	-	-	5,024	3,466	0.6899	7.800	7.300	7.900	-	-	502	6.8989	0.00%
2023-02-13	0	0.780	0.730	0.780	-	-	3,800	2,738	0.7205	7.800	7.300	7.800	-	-	380	7.2053	0.00%
2023-02-10	0	0.780	0.720	0.800	0.720	0.870	61,520	46,393	0.7541	7.800	7.200	8.000	7.200	8.700	6,152	7.5411	4.00%
2023-02-09	0	0.750	0.720	0.780	0.700	0.770	105,201	77,542	0.7371	7.500	7.200	7.800	7.000	7.700	10,520	7.3708	-6.25%
2023-02-08	0	0.800	0.700	0.800	-	-	5,000	3,550	0.7100	8.000	7.000	8.000	-	-	500	7.1000	5.26%
2023-02-07	0	0.760	0.750	0.760	0.750	0.880	68,204	54,735	0.8025	7.600	7.500	7.600	7.500	8.800	6,820	8.0252	-8.43%
2023-02-06	0	0.830	0.790	0.830	0.770	0.830	9,000	6,980	0.7756	8.300	7.900	8.300	7.700	8.300	900	7.7556	0.00%
2023-02-03	0	0.830	0.750	0.830	0.740	0.840	42,700	33,895	0.7938	8.300	7.500	8.300	7.400	8.400	4,270	7.9379	10.67%
2023-02-02	0	0.750	0.740	0.750	0.720	0.760	17,007	12,734	0.7488	7.500	7.400	7.500	7.200	7.600	1,701	7.4875	-6.25%
2023-02-01	0	0.800	0.730	0.760	0.680	0.800	66,580	50,576	0.7596	8.000	7.300	7.600	6.800	8.000	6,658	7.5963	11.11%
2023-01-31	0	0.720	0.720	0.730	0.710	0.740	111,304	80,842	0.7263	7.200	7.200	7.300	7.100	7.400	11,130	7.2632	-14.29%
2023-01-30	0	0.840	0.790	0.900	0.720	0.840	109,220	84,277	0.7716	8.400	7.900	9.000	7.200	8.400	10,922	7.7163	3.70%
2023-01-27	0	0.810	0.800	0.810	0.770	0.880	85,135	69,646	0.8181	8.100	8.000	8.100	7.700	8.800	8,514	8.1807	-14.74%
2023-01-26	0	0.950	0.860	0.950	0.780	1.100	207,767	192,444	0.9262	9.500	8.600	9.500	7.800	11.00	20,777	9.2625	21.79%
2023-01-20	0	0.780	0.780	0.860	0.740	0.860	145,200	110,120	0.7584	7.800	7.800	8.600	7.400	8.600	14,520	7.5840	-0.00%
2023-01-19	0	0.039	0.039	0.041	0.039	0.041	2,252,000	90,202	0.0401	7.800	7.800	8.200	7.800	8.200	11,260	8.0108	-9.30%
2023-01-18	0	0.043	0.042	0.043	0.041	0.046	2,252,990	96,890	0.0430	8.600	8.400	8.600	8.200	9.200	11,265	8.6010	-6.52%
2023-01-17	0	0.046	0.043	0.046	0.041	0.048	1,550,800	64,950	0.0419	9.200	8.600	9.200	8.200	9.600	7,754	8.3763	4.55%
2023-01-16	0	0.044	0.043	0.044	0.042	0.046	1,094,380	47,287	0.0432	8.800	8.600	8.800	8.400	9.200	5,472	8.6418	-4.35%
2023-01-13	0	0.046	0.043	0.046	0.040	0.049	3,440,000	148,910	0.0433	9.200	8.600	9.200	8.000	9.800	17,200	8.6576	6.98%
2023-01-12	0	0.043	0.041	0.043	0.040	0.043	672,000	28,312	0.0421	8.600	8.200	8.600	8.000	8.600	3,360	8.4262	2.38%
2023-01-11	0	0.042	0.041	0.042	0.040	0.042	474,000	19,406	0.0409	8.400	8.200	8.400	8.000	8.400	2,370	8.1882	-4.55%
2023-01-10	0	0.044	0.041	0.044	0.040	0.044	952,600	38,667	0.0406	8.800	8.200	8.800	8.000	8.800	4,763	8.1182	0.00%
2023-01-09	0	0.044	0.042	0.044	0.039	0.044	741,500	31,071	0.0419	8.800	8.400	8.800	7.800	8.800	3,708	8.3806	0.00%
2023-01-06	0	0.044	0.043	0.044	0.041	0.044	410,000	16,840	0.0411	8.800	8.600	8.800	8.200	8.800	2,050	8.2146	0.00%
2023-01-05	0	0.044	0.042	0.045	0.041	0.049	592,000	26,488	0.0447	8.800	8.400	9.000	8.200	9.800	2,960	8.9486	0.00%
2023-01-04	0	0.044	0.036	0.044	0.039	0.049	2,182,000	99,616	0.0457	8.800	7.200	8.800	7.800	9.800	10,910	9.1307	0.00%
2023-01-03	0	0.044	0.039	0.044	0.036	0.047	3,132,000	130,296	0.0416	8.800	7.800	8.800	7.200	9.400	15,660	8.3203	7.32%
2022-12-30	0	0.041	0.035	0.041	0.035	0.042	2,844,000	104,634	0.0368	8.200	7.000	8.200	7.000	8.400	14,220	7.3582	10.81%
2022-12-29	0	0.037	0.036	0.037	0.033	0.038	1,720,000	58,798	0.0342	7.400	7.200	7.400	6.600	7.600	8,600	6.8370	0.00%
2022-12-28	0	0.037	0.036	0.037	0.036	0.039	1,236,000	44,844	0.0363	7.400	7.200	7.400	7.200	7.800	6,180	7.2563	2.78%
2022-12-23	0	0.036	0.035	0.036	0.036	0.037	480,000	17,400	0.0363	7.200	7.000	7.200	7.200	7.400	2,400	7.2500	2.86%
2022-12-22	0	0.035	0.035	0.036	0.035	0.035	1,325,600	46,250	0.0349	7.000	7.000	7.200	7.000	7.000	6,628	6.9780	0.00%
2022-12-21	0	0.035	0.035	0.036	0.035	0.040	6,460,000	230,234	0.0356	7.000	7.000	7.200	7.000	8.000	32,300	7.1280	-12.50%
2022-12-20	0	0.040	0.035	0.040	0.035	0.040	7,602,000	270,986	0.0356	8.000	7.000	8.000	7.000	8.000	38,010	7.1293	0.00%
2022-12-19	0	0.040	0.040	0.041	0.038	0.042	2,424,000	95,428	0.0394	8.000	8.000	8.200	7.600	8.400	12,120	7.8736	-11.11%
2022-12-16	0	0.045	0.040	0.045	0.040	0.045	770,000	31,312	0.0407	9.000	8.000	9.000	8.000	9.000	3,850	8.1330	0.00%
2022-12-15	0	0.045	0.042	0.045	0.041	0.046	1,520,000	64,390	0.0424	9.000	8.400	9.000	8.200	9.200	7,600	8.4724	4.65%
2022-12-14	0	0.043	0.041	0.043	0.041	0.044	710,000	30,780	0.0434	8.600	8.200	8.600	8.200	8.800	3,550	8.6704	0.00%
2022-12-13	0	0.043	0.042	0.043	0.042	0.043	2,440,000	104,500	0.0428	8.600	8.400	8.600	8.400	8.600	12,200	8.5656	-6.52%
2022-12-12	0	0.046	0.046	0.047	0.044	0.049	2,820,000	130,278	0.0462	9.200	9.200	9.400	8.800	9.800	14,100	9.2396	-6.12%
2022-12-09	0	0.049	0.048	0.049	0.045	0.055	13,204,000	634,838	0.0481	9.800	9.600	9.800	9.000	11.00	66,020	9.6158	-12.50%
2022-12-08	0	0.056	0.056	0.057	0.050	0.060	7,022,000	383,044	0.0545	11.20	11.20	11.40	10.00	12.00	35,110	10.910	21.74%
2022-12-07	0	0.046	0.046	0.047	0.042	0.053	10,075,451	477,910	0.0474	9.200	9.200	9.400	8.400	10.60	50,377	9.4866	9.52%
2022-12-06	0	0.042	0.040	0.042	0.040	0.042	1,584,400	65,596	0.0414	8.400	8.000	8.400	8.000	8.400	7,922	8.2802	5.00%
2022-12-05	0	0.040	0.040	0.041	0.039	0.040	98,000	3,814	0.0389	8.000	8.000	8.200	7.800	8.000	490	7.7837	0.00%
2022-12-02	0	0.040	0.039	0.040	0.040	0.040	590,000	23,600	0.0400	8.000	7.800	8.000	8.000	8.000	2,950	8.0000	0.00%
2022-12-01	0	0.040	0.039	0.040	0.039	0.041	826,000	33,040	0.0400	8.000	7.800	8.000	7.800	8.200	4,130	8.0000	0.00%
2022-11-30	0	0.040	0.039	0.040	0.040	0.040	330,000	13,200	0.0400	8.000	7.800	8.000	8.000	8.000	1,650	8.0000	0.00%
2022-11-29	0	0.040	0.039	0.040	0.037	0.040	670,000	26,620	0.0397	8.000	7.800	8.000	7.400	8.000	3,350	7.9463	0.00%
2022-11-28	0	0.040	0.036	0.040	-	-	0	0	-	8.000	7.200	8.000	-	-	0	-	0.00%
2022-11-25	0	0.040	0.036	0.039	-	-	0	0	-	8.000	7.200	7.800	-	-	0	-	0.00%
2022-11-24	0	0.040	0.037	0.040	-	-	0	0	-	8.000	7.400	8.000	-	-	0	-	0.00%
2022-11-23	0	0.040	0.038	0.039	0.035	0.040	1,814,000	68,610	0.0378	8.000	7.600	7.800	7.000	8.000	9,070	7.5645	0.00%
2022-11-22	0	0.040	0.039	0.040	0.040	0.040	306,000	12,210	0.0399	8.000	7.800	8.000	8.000	8.000	1,530	7.9804	0.00%
2022-11-21	0	0.040	0.039	0.040	0.039	0.041	976,000	38,618	0.0396	8.000	7.800	8.000	7.800	8.200	4,880	7.9135	0.00%
2022-11-18	0	0.040	0.037	0.040	0.037	0.040	1,110,000	41,320	0.0372	8.000	7.400	8.000	7.400	8.000	5,550	7.4450	0.00%
2022-11-17	0	0.040	0.039	0.040	0.037	0.042	290,000	11,760	0.0406	8.000	7.800	8.000	7.400	8.400	1,450	8.1103	0.00%
2022-11-16	0	0.040	0.039	0.040	0.040	0.041	180,000	7,270	0.0404	8.000	7.800	8.000	8.000	8.200	900	8.0778	-4.76%
2022-11-15	0	0.042	0.040	0.042	0.040	0.042	4,970,000	204,060	0.0411	8.400	8.000	8.400	8.000	8.400	24,850	8.2117	5.00%
2022-11-14	0	0.040	0.037	0.040	0.038	0.040	560,325	21,790	0.0389	8.000	7.400	8.000	7.600	8.000	2,802	7.7776	0.00%
2022-11-11	0	0.040	0.038	0.040	0.040	0.040	330,000	13,200	0.0400	8.000	7.600	8.000	8.000	8.000	1,650	8.0000	0.00%
2022-11-10	0	0.040	0.039	0.040	0.038	0.044	1,930,000	79,240	0.0411	8.000	7.800	8.000	7.600	8.800	9,650	8.2114	0.00%
2022-11-09	0	0.040	0.038	0.040	0.041	0.041	10,000	410	0.0410	8.000	7.600	8.000	8.200	8.200	50	8.2000	0.00%
2022-11-08	0	0.040	0.038	0.040	-	-	0	0	-	8.000	7.600	8.000	-	-	0	-	0.00%
2022-11-07	0	0.040	0.039	0.040	0.037	0.040	442,650	16,844	0.0381	8.000	7.800	8.000	7.400	8.000	2,213	7.6105	0.00%
2022-11-04	0	0.040	0.038	0.040	0.038	0.040	180,000	7,020	0.0390	8.000	7.600	8.000	7.600	8.000	900	7.8000	5.26%
2022-11-03	0	0.038	0.036	0.038	0.038	0.041	564,000	21,788	0.0386	7.600	7.200	7.600	7.600	8.200	2,820	7.7262	-5.00%
2022-11-02	0	0.040	0.036	0.040	0.039	0.041	250,000	10,030	0.0401	8.000	7.200	8.000	7.800	8.200	1,250	8.0240	5.26%
2022-11-01	0	0.038	0.036	0.038	0.036	0.039	698,000	26,432	0.0379	7.600	7.200	7.600	7.200	7.800	3,490	7.5736	2.70%
2022-10-31	0	0.037	0.033	0.037	0.036	0.037	200,000	7,230	0.0362	7.400	6.600	7.400	7.200	7.400	1,000	7.2300	2.78%
2022-10-28	0	0.036	0.037	0.038	0.034	0.039	950,000	34,770	0.0366	7.200	7.400	7.600	6.800	7.800	4,750	7.3200	-5.26%
2022-10-27	0	0.038	0.036	0.038	0.035	0.039	410,000	15,220	0.0371	7.600	7.200	7.600	7.000	7.800	2,050	7.4244	5.56%
2022-10-26	0	0.036	0.033	0.036	0.034	0.037	666,000	23,930	0.0359	7.200	6.600	7.200	6.800	7.400	3,330	7.1862	-2.70%
2022-10-25	0	0.037	0.035	0.037	0.035	0.040	612,700	22,180	0.0362	7.400	7.000	7.400	7.000	8.000	3,064	7.2401	2.78%
2022-10-24	0	0.036	0.032	0.035	0.032	0.039	6,248,400	213,405	0.0342	7.200	6.400	7.000	6.400	7.800	31,242	6.8307	-10.00%
2022-10-21	0	0.040	0.038	0.040	0.038	0.040	110,000	4,350	0.0395	8.000	7.600	8.000	7.600	8.000	550	7.9091	-2.44%
2022-10-20	0	0.041	0.040	0.042	0.039	0.041	376,000	14,720	0.0391	8.200	8.000	8.400	7.800	8.200	1,880	7.8298	-2.38%
2022-10-19	0	0.042	0.040	0.043	0.040	0.042	580,450	23,486	0.0405	8.400	8.000	8.600	8.000	8.400	2,902	8.0923	0.00%
2022-10-18	0	0.042	0.041	0.042	0.040	0.042	412,000	16,882	0.0410	8.400	8.200	8.400	8.000	8.400	2,060	8.1951	0.00%
2022-10-17	0	0.042	0.037	0.042	0.038	0.042	150,000	5,800	0.0387	8.400	7.400	8.400	7.600	8.400	750	7.7333	5.00%
2022-10-14	0	0.040	0.038	0.041	-	-	630	22	0.0349	8.000	7.600	8.200	-	-	3	6.9841	0.00%
2022-10-13	0	0.040	0.038	0.040	0.039	0.040	460,000	18,240	0.0397	8.000	7.600	8.000	7.800	8.000	2,300	7.9304	-6.98%
2022-10-12	0	0.043	0.039	0.043	0.043	0.043	200,000	8,600	0.0430	8.600	7.800	8.600	8.600	8.600	1,000	8.6000	0.00%
2022-10-11	0	0.043	0.037	0.043	0.037	0.043	1,934,000	75,574	0.0391	8.600	7.400	8.600	7.400	8.600	9,670	7.8153	0.00%
2022-10-10	0	0.043	0.041	0.043	0.041	0.044	490,176	20,375	0.0416	8.600	8.200	8.600	8.200	8.800	2,451	8.3133	-2.27%
2022-10-07	0	0.044	0.044	0.046	0.042	0.048	524,800	22,976	0.0438	8.800	8.800	9.200	8.400	9.600	2,624	8.7561	-8.33%
2022-10-06	0	0.048	0.041	0.048	0.041	0.048	300,400	13,560	0.0451	9.600	8.200	9.600	8.200	9.600	1,502	9.0280	9.09%
2022-10-05	0	0.044	0.040	0.044	-	-	0	0	-	8.800	8.000	8.800	-	-	0	-	0.00%
2022-10-03	0	0.044	0.041	0.044	0.044	0.044	120,000	5,280	0.0440	8.800	8.200	8.800	8.800	8.800	600	8.8000	2.33%
2022-09-30	0	0.043	0.042	0.043	0.039	0.043	1,520,000	61,200	0.0403	8.600	8.400	8.600	7.800	8.600	7,600	8.0526	2.38%
2022-09-29	0	0.042	0.040	0.042	0.038	0.044	216,000	8,732	0.0404	8.400	8.000	8.400	7.600	8.800	1,080	8.0852	2.44%
2022-09-28	0	0.041	0.041	0.042	0.040	0.042	942,000	38,574	0.0409	8.200	8.200	8.400	8.000	8.400	4,710	8.1898	-6.82%
2022-09-27	0	0.044	0.042	0.043	0.042	0.044	80,000	3,490	0.0436	8.800	8.400	8.600	8.400	8.800	400	8.7250	-2.22%
2022-09-26	0	0.045	0.042	0.045	0.045	0.045	200,900	9,029	0.0449	9.000	8.400	9.000	9.000	9.000	1,005	8.9886	0.00%
2022-09-23	0	0.045	0.043	0.045	0.043	0.045	267,200	11,681	0.0437	9.000	8.600	9.000	8.600	9.000	1,336	8.7433	0.00%
2022-09-22	0	0.045	0.042	0.046	0.042	0.045	616,000	25,942	0.0421	9.000	8.400	9.200	8.400	9.000	3,080	8.4227	0.00%
2022-09-21	0	0.045	0.042	0.045	0.042	0.045	88,000	3,630	0.0413	9.000	8.400	9.000	8.400	9.000	440	8.2500	0.00%
2022-09-20	0	0.045	0.043	0.045	0.043	0.045	22,000	946	0.0430	9.000	8.600	9.000	8.600	9.000	110	8.6000	2.27%
2022-09-19	0	0.044	0.042	0.045	-	-	0	0	-	8.800	8.400	9.000	-	-	0	-	0.00%
2022-09-16	0	0.044	0.043	0.044	0.043	0.044	146,000	6,344	0.0435	8.800	8.600	8.800	8.600	8.800	730	8.6904	-2.22%
2022-09-15	0	0.045	0.043	0.044	0.042	0.045	494,000	21,776	0.0441	9.000	8.600	8.800	8.400	9.000	2,470	8.8162	2.27%
2022-09-14	0	0.044	0.043	0.045	0.042	0.045	1,470,000	64,640	0.0440	8.800	8.600	9.000	8.400	9.000	7,350	8.7946	-10.20%
2022-09-13	0	0.049	0.047	0.049	0.045	0.049	60,000	2,840	0.0473	9.800	9.400	9.800	9.000	9.800	300	9.4667	4.26%
2022-09-09	0	0.047	0.045	0.047	0.042	0.048	614,000	27,694	0.0451	9.400	9.000	9.400	8.400	9.600	3,070	9.0208	2.17%
2022-09-08	0	0.046	0.043	0.046	0.044	0.046	720,000	32,410	0.0450	9.200	8.600	9.200	8.800	9.200	3,600	9.0028	0.00%
2022-09-07	0	0.046	0.044	0.046	0.044	0.047	360,000	16,020	0.0445	9.200	8.800	9.200	8.800	9.400	1,800	8.9000	-2.13%
2022-09-06	0	0.047	0.044	0.047	0.044	0.047	190,000	8,500	0.0447	9.400	8.800	9.400	8.800	9.400	950	8.9474	2.17%
2022-09-05	0	0.046	0.045	0.046	0.045	0.047	290,033	13,111	0.0452	9.200	9.000	9.200	9.000	9.400	1,450	9.0410	-2.13%
2022-09-02	0	0.047	0.044	0.047	0.045	0.048	730,000	33,500	0.0459	9.400	8.800	9.400	9.000	9.600	3,650	9.1781	4.44%
2022-09-01	0	0.045	0.044	0.045	0.045	0.045	100,220	4,508	0.0450	9.000	8.800	9.000	9.000	9.000	501	8.9962	-2.17%
2022-08-31	0	0.046	0.043	0.047	-	-	2,000	68	0.0340	9.200	8.600	9.400	-	-	10	6.8000	0.00%
2022-08-30	0	0.046	0.043	0.046	0.044	0.046	760,000	33,940	0.0447	9.200	8.600	9.200	8.800	9.200	3,800	8.9316	0.00%
2022-08-29	0	0.046	0.045	0.048	0.046	0.050	1,181,600	56,776	0.0481	9.200	9.000	9.600	9.200	10.00	5,908	9.6100	-8.00%
2022-08-26	0	0.050	0.047	0.050	0.045	0.050	474,145	23,230	0.0490	10.00	9.400	10.00	9.000	10.00	2,371	9.7987	6.38%
2022-08-25	0	0.047	0.046	0.048	-	-	0	0	-	9.400	9.200	9.600	-	-	0	-	0.00%
2022-08-24	0	0.047	0.046	0.047	0.046	0.049	790,000	37,036	0.0469	9.400	9.200	9.400	9.200	9.800	3,950	9.3762	-6.00%
2022-08-23	0	0.050	0.048	0.050	0.047	0.050	92,000	4,500	0.0489	10.00	9.600	10.00	9.400	10.00	460	9.7826	-1.96%
2022-08-22	0	0.051	0.049	0.051	0.049	0.053	292,000	14,648	0.0502	10.20	9.800	10.20	9.800	10.60	1,460	10.033	-3.77%
2022-08-19	0	0.053	0.050	0.053	0.048	0.053	110,000	5,780	0.0525	10.60	10.00	10.60	9.600	10.60	550	10.509	1.92%
2022-08-18	0	0.052	0.047	0.053	0.046	0.052	695,200	35,367	0.0509	10.40	9.400	10.60	9.200	10.40	3,476	10.175	1.96%
2022-08-17	0	0.051	0.047	0.051	0.046	0.051	134,000	6,610	0.0493	10.20	9.400	10.20	9.200	10.20	670	9.8657	4.08%
2022-08-16	0	0.049	0.047	0.050	0.047	0.049	440,000	20,848	0.0474	9.800	9.400	10.00	9.400	9.800	2,200	9.4764	-2.00%
2022-08-15	0	0.050	0.050	0.051	0.050	0.052	1,050,800	53,552	0.0510	10.00	10.00	10.20	10.00	10.40	5,254	10.193	0.00%
2022-08-12	0	0.050	0.048	0.050	0.045	0.050	558,000	27,374	0.0491	10.00	9.600	10.00	9.000	10.00	2,790	9.8115	6.38%
2022-08-11	0	0.047	0.044	0.048	0.047	0.050	1,849,200	89,834	0.0486	9.400	8.800	9.600	9.400	10.00	9,246	9.7160	-2.08%
2022-08-10	0	0.048	0.047	0.048	0.045	0.049	1,110,000	52,320	0.0471	9.600	9.400	9.600	9.000	9.800	5,550	9.4270	-4.00%
2022-08-09	0	0.050	0.048	0.050	0.047	0.050	2,154,000	103,038	0.0478	10.00	9.600	10.00	9.400	10.00	10,770	9.5671	-1.96%
2022-08-08	0	0.051	0.047	0.051	0.050	0.074	24,800,000	1,535,602	0.0619	10.20	9.400	10.20	10.00	14.80	124,000	12.384	-3.77%
2022-08-05	0	0.053	0.052	0.054	0.052	0.054	162,000	8,450	0.0522	10.60	10.40	10.80	10.40	10.80	810	10.432	-1.85%
2022-08-04	0	0.054	0.051	0.054	0.046	0.055	392,000	20,614	0.0526	10.80	10.20	10.80	9.200	11.00	1,960	10.517	5.88%
2022-08-03	0	0.051	0.049	0.052	0.043	0.052	828,400	40,205	0.0485	10.20	9.800	10.40	8.600	10.40	4,142	9.7067	-3.77%
2022-08-02	0	0.053	0.051	0.053	0.053	0.053	84,000	4,428	0.0527	10.60	10.20	10.60	10.60	10.60	420	10.543	-5.36%
2022-08-01	0	0.056	0.054	0.057	0.054	0.056	1,327,780	73,079	0.0550	11.20	10.80	11.40	10.80	11.20	6,639	11.008	-1.75%
2022-07-29	0	0.057	0.054	0.057	0.053	0.058	1,334,000	75,808	0.0568	11.40	10.80	11.40	10.60	11.60	6,670	11.366	1.79%
2022-07-28	0	0.056	0.056	0.058	0.056	0.058	114,250	6,496	0.0569	11.20	11.20	11.60	11.20	11.60	571	11.372	-3.45%
2022-07-27	0	0.058	0.054	0.058	0.055	0.058	273,600	15,184	0.0555	11.60	10.80	11.60	11.00	11.60	1,368	11.099	3.57%
2022-07-26	0	0.056	0.055	0.056	0.053	0.058	864,180	47,238	0.0547	11.20	11.00	11.20	10.60	11.60	4,321	10.932	0.00%
2022-07-25	0	0.056	0.055	0.057	0.055	0.056	524,000	28,976	0.0553	11.20	11.00	11.40	11.00	11.20	2,620	11.060	0.00%
2022-07-22	0	0.056	0.056	0.059	0.056	0.057	385,030	21,801	0.0566	11.20	11.20	11.80	11.20	11.40	1,925	11.324	-3.45%
2022-07-21	0	0.058	0.057	0.058	0.058	0.059	392,000	22,734	0.0580	11.60	11.40	11.60	11.60	11.80	1,960	11.599	-1.69%
2022-07-20	0	0.059	0.056	0.060	0.056	0.059	170,000	9,924	0.0584	11.80	11.20	12.00	11.20	11.80	850	11.675	1.72%
2022-07-19	0	0.058	0.058	0.059	0.057	0.059	32,350	1,860	0.0575	11.60	11.60	11.80	11.40	11.80	162	11.499	0.00%
2022-07-18	0	0.058	0.056	0.058	0.056	0.060	612,000	35,392	0.0578	11.60	11.20	11.60	11.20	12.00	3,060	11.566	-1.69%
2022-07-15	0	0.059	0.056	0.059	0.059	0.059	40,000	2,274	0.0569	11.80	11.20	11.80	11.80	11.80	200	11.370	-1.67%
2022-07-14	0	0.060	0.056	0.060	0.060	0.060	82,000	4,910	0.0599	12.00	11.20	12.00	12.00	12.00	410	11.976	-1.64%
2022-07-13	0	0.061	0.060	0.062	0.060	0.061	155,224	9,367	0.0603	12.20	12.00	12.40	12.00	12.20	776	12.069	0.00%
2022-07-12	0	0.061	0.060	0.062	0.061	0.061	150,000	9,150	0.0610	12.20	12.00	12.40	12.20	12.20	750	12.200	-3.17%
2022-07-11	0	0.063	0.061	0.063	0.062	0.064	590,000	37,040	0.0628	12.60	12.20	12.60	12.40	12.80	2,950	12.556	-3.08%
2022-07-08	0	0.065	0.062	0.066	0.062	0.065	574,000	36,120	0.0629	13.00	12.40	13.20	12.40	13.00	2,870	12.585	0.00%
2022-07-07	0	0.065	0.061	0.065	0.061	0.065	1,624,400	104,098	0.0641	13.00	12.20	13.00	12.20	13.00	8,122	12.817	1.56%
2022-07-06	0	0.064	0.063	0.065	0.063	0.066	240,000	15,458	0.0644	12.80	12.60	13.00	12.60	13.20	1,200	12.882	-1.54%
2022-07-05	0	0.065	0.064	0.066	0.060	0.066	790,000	49,492	0.0626	13.00	12.80	13.20	12.00	13.20	3,950	12.530	3.17%
2022-07-04	0	0.063	0.063	0.065	0.063	0.069	1,729,600	114,606	0.0663	12.60	12.60	13.00	12.60	13.80	8,648	13.252	-12.50%
2022-06-30	0	0.072	0.070	0.072	0.070	0.072	534,000	37,448	0.0701	14.40	14.00	14.40	14.00	14.40	2,670	14.025	-2.70%
2022-06-29	0	0.074	0.070	0.074	0.069	0.074	1,230,000	88,900	0.0723	14.80	14.00	14.80	13.80	14.80	6,150	14.455	7.25%
2022-06-28	0	0.069	0.069	0.070	0.068	0.069	346,000	23,580	0.0682	13.80	13.80	14.00	13.60	13.80	1,730	13.630	1.47%
2022-06-27	0	0.068	0.067	0.070	0.067	0.070	1,248,000	85,516	0.0685	13.60	13.40	14.00	13.40	14.00	6,240	13.704	-2.86%
2022-06-24	0	0.070	0.068	0.070	0.068	0.070	60,572	4,215	0.0696	14.00	13.60	14.00	13.60	14.00	303	13.917	-1.41%
2022-06-23	0	0.071	0.068	0.071	0.069	0.071	370,000	25,980	0.0702	14.20	13.60	14.20	13.80	14.20	1,850	14.043	2.90%
2022-06-22	0	0.069	0.067	0.070	0.067	0.071	1,787,020	122,768	0.0687	13.80	13.40	14.00	13.40	14.20	8,935	13.740	0.00%
2022-06-21	0	0.069	0.069	0.070	0.067	0.070	1,070,860	73,400	0.0685	13.80	13.80	14.00	13.40	14.00	5,354	13.709	-4.17%
2022-06-20	0	0.072	0.070	0.072	0.069	0.074	2,170,000	156,070	0.0719	14.40	14.00	14.40	13.80	14.80	10,850	14.384	-1.37%
2022-06-17	0	0.073	0.069	0.073	0.073	0.073	170,000	12,410	0.0730	14.60	13.80	14.60	14.60	14.60	850	14.600	0.00%
2022-06-16	0	0.073	0.070	0.073	0.073	0.073	134,000	9,754	0.0728	14.60	14.00	14.60	14.60	14.60	670	14.558	-1.35%
2022-06-15	0	0.074	0.069	0.074	0.069	0.074	138,000	10,062	0.0729	14.80	13.80	14.80	13.80	14.80	690	14.583	0.00%
2022-06-14	0	0.074	0.069	0.074	0.074	0.074	402,000	29,720	0.0739	14.80	13.80	14.80	14.80	14.80	2,010	14.786	0.00%
2022-06-13	0	0.074	0.070	0.074	0.067	0.074	834,000	59,698	0.0716	14.80	14.00	14.80	13.40	14.80	4,170	14.316	1.37%
2022-06-10	0	0.073	0.070	0.073	0.068	0.073	340,000	24,270	0.0714	14.60	14.00	14.60	13.60	14.60	1,700	14.276	2.82%
2022-06-09	0	0.071	0.067	0.071	-	-	0	0	-	14.20	13.40	14.20	-	-	0	-	0.00%
2022-06-08	0	0.071	0.069	0.072	0.069	0.071	82,000	5,656	0.0690	14.20	13.80	14.40	13.80	14.20	410	13.795	0.00%
2022-06-07	0	0.071	0.069	0.071	0.071	0.071	20,000	1,420	0.0710	14.20	13.80	14.20	14.20	14.20	100	14.200	0.00%
2022-06-06	0	0.071	0.069	0.072	0.069	0.074	656,890	46,837	0.0713	14.20	13.80	14.40	13.80	14.80	3,284	14.260	1.43%
2022-06-02	0	0.070	0.071	0.073	0.069	0.074	220,500	15,680	0.0711	14.00	14.20	14.60	13.80	14.80	1,103	14.222	-4.11%
2022-06-01	0	0.073	0.069	0.073	0.073	0.073	100,000	7,300	0.0730	14.60	13.80	14.60	14.60	14.60	500	14.600	0.00%
2022-05-31	0	0.073	0.070	0.073	0.066	0.074	1,450,000	104,050	0.0718	14.60	14.00	14.60	13.20	14.80	7,250	14.352	0.00%
2022-05-30	0	0.073	0.069	0.073	0.069	0.073	911,350	63,607	0.0698	14.60	13.80	14.60	13.80	14.60	4,557	13.959	0.00%
2022-05-27	0	0.073	0.072	0.073	0.065	0.074	1,042,000	75,578	0.0725	14.60	14.40	14.60	13.00	14.80	5,210	14.506	1.39%
2022-05-26	0	0.072	0.070	0.073	0.068	0.074	1,170,000	82,330	0.0704	14.40	14.00	14.60	13.60	14.80	5,850	14.074	-1.37%
2022-05-25	0	0.073	0.073	0.075	-	-	10,000	750	0.0750	14.60	14.60	15.00	-	-	50	15.000	7.35%
2022-05-24	0	0.068	0.068	0.072	0.068	0.072	270,000	19,060	0.0706	13.60	13.60	14.40	13.60	14.40	1,350	14.119	-4.23%
2022-05-23	0	0.071	0.068	0.072	0.068	0.071	270,000	18,910	0.0700	14.20	13.60	14.40	13.60	14.20	1,350	14.007	4.41%
2022-05-20	0	0.068	0.068	0.070	0.066	0.068	518,000	34,998	0.0676	13.60	13.60	14.00	13.20	13.60	2,590	13.513	0.00%
2022-05-19	0	0.068	0.064	0.069	0.063	0.068	1,002,000	65,548	0.0654	13.60	12.80	13.80	12.60	13.60	5,010	13.083	0.00%
2022-05-18	0	0.068	0.067	0.069	0.066	0.068	1,026,000	68,702	0.0670	13.60	13.40	13.80	13.20	13.60	5,130	13.392	3.03%
2022-05-17	0	0.066	0.066	0.068	0.065	0.068	400,000	26,860	0.0672	13.20	13.20	13.60	13.00	13.60	2,000	13.430	1.54%
2022-05-16	0	0.065	0.065	0.066	0.062	0.066	1,144,400	73,779	0.0645	13.00	13.00	13.20	12.40	13.20	5,722	12.894	1.56%
2022-05-13	0	0.064	0.063	0.065	0.063	0.066	1,660,000	107,590	0.0648	12.80	12.60	13.00	12.60	13.20	8,300	12.963	1.59%
2022-05-12	0	0.063	0.062	0.065	0.061	0.065	5,040,000	320,240	0.0635	12.60	12.40	13.00	12.20	13.00	25,200	12.708	-7.35%
2022-05-11	0	0.068	0.067	0.069	0.065	0.071	8,880,000	594,210	0.0669	13.60	13.40	13.80	13.00	14.20	44,400	13.383	0.00%
2022-05-10	0	0.068	0.068	0.070	0.066	0.085	18,230,000	1,315,170	0.0721	13.60	13.60	14.00	13.20	17.00	91,150	14.429	-18.07%
2022-05-06	0	0.083	0.080	0.083	0.069	0.110	76,113,200	6,806,308	0.0894	16.60	16.00	16.60	13.80	22.00	380,566	17.885	23.88%
2022-05-05	0	0.067	0.067	0.071	0.067	0.068	2,553,575	171,221	0.0671	13.40	13.40	14.20	13.40	13.60	12,768	13.410	-5.63%
2022-05-04	0	0.071	0.066	0.071	0.069	0.072	1,080,000	76,070	0.0704	14.20	13.20	14.20	13.80	14.40	5,400	14.087	1.43%
2022-05-03	0	0.070	0.067	0.070	0.066	0.070	106,180	7,091	0.0668	14.00	13.40	14.00	13.20	14.00	531	13.357	1.45%
2022-04-29	0	0.069	0.065	0.069	0.065	0.069	220,000	14,490	0.0659	13.80	13.00	13.80	13.00	13.80	1,100	13.173	4.55%
2022-04-28	0	0.066	0.063	0.069	0.062	0.067	1,530,000	96,850	0.0633	13.20	12.60	13.80	12.40	13.40	7,650	12.660	6.45%
2022-04-27	0	0.062	0.062	0.065	0.056	0.063	7,752,000	458,656	0.0592	12.40	12.40	13.00	11.20	12.60	38,760	11.833	-4.62%
2022-04-26	0	0.065	0.063	0.066	0.064	0.066	1,030,000	67,730	0.0658	13.00	12.60	13.20	12.80	13.20	5,150	13.151	-1.52%
2022-04-25	0	0.066	0.067	0.070	0.065	0.066	636,000	41,820	0.0658	13.20	13.40	14.00	13.00	13.20	3,180	13.151	-8.33%
2022-04-22	0	0.072	0.069	0.073	0.064	0.072	298,120	19,883	0.0667	14.40	13.80	14.60	12.80	14.40	1,491	13.339	5.88%
2022-04-21	0	0.068	0.067	0.068	0.067	0.070	230,000	15,840	0.0689	13.60	13.40	13.60	13.40	14.00	1,150	13.774	0.00%
2022-04-20	0	0.068	0.066	0.074	0.068	0.075	140,000	10,270	0.0734	13.60	13.20	14.80	13.60	15.00	700	14.671	0.00%
2022-04-19	0	0.068	0.068	0.069	0.065	0.069	752,400	50,916	0.0677	13.60	13.60	13.80	13.00	13.80	3,762	13.534	-2.86%
2022-04-14	0	0.070	0.068	0.073	0.064	0.070	354,000	23,700	0.0669	14.00	13.60	14.60	12.80	14.00	1,770	13.390	6.06%
2022-04-13	0	0.066	0.065	0.066	0.065	0.067	660,000	43,630	0.0661	13.20	13.00	13.20	13.00	13.40	3,300	13.221	-1.49%
2022-04-12	0	0.067	0.065	0.067	0.064	0.068	472,000	31,202	0.0661	13.40	13.00	13.40	12.80	13.60	2,360	13.221	0.00%
2022-04-11	0	0.067	0.065	0.068	0.065	0.070	1,150,000	76,850	0.0668	13.40	13.00	13.60	13.00	14.00	5,750	13.365	-5.63%
2022-04-08	0	0.071	0.066	0.073	0.065	0.073	756,000	50,902	0.0673	14.20	13.20	14.60	13.00	14.60	3,780	13.466	1.43%
2022-04-07	0	0.070	0.065	0.074	0.070	0.073	40,900	2,944	0.0720	14.00	13.00	14.80	14.00	14.60	205	14.396	0.00%
2022-04-06	0	0.070	0.066	0.070	0.067	0.071	2,280,588	157,711	0.0692	14.00	13.20	14.00	13.40	14.20	11,403	13.831	-4.11%
2022-04-04	0	0.073	0.072	0.074	0.070	0.078	2,626,000	190,092	0.0724	14.60	14.40	14.80	14.00	15.60	13,130	14.478	-3.95%
2022-04-01	0	0.076	0.073	0.076	0.071	0.078	630,000	46,630	0.0740	15.20	14.60	15.20	14.20	15.60	3,150	14.803	0.00%
2022-03-31	0	0.076	0.076	0.080	0.072	0.079	972,000	73,448	0.0756	15.20	15.20	16.00	14.40	15.80	4,860	15.113	-5.00%
2022-03-30	0	0.080	0.074	0.080	0.071	0.080	974,000	71,036	0.0729	16.00	14.80	16.00	14.20	16.00	4,870	14.586	5.26%
2022-03-29	0	0.076	0.072	0.079	0.071	0.076	516,000	37,792	0.0732	15.20	14.40	15.80	14.20	15.20	2,580	14.648	1.33%
2022-03-28	0	0.075	0.071	0.072	0.069	0.078	616,000	44,032	0.0715	15.00	14.20	14.40	13.80	15.60	3,080	14.296	-3.85%
2022-03-25	0	0.078	0.071	0.080	0.076	0.078	92,000	6,990	0.0760	15.60	14.20	16.00	15.20	15.60	460	15.196	0.00%
2022-03-24	0	0.078	0.080	0.082	0.078	0.078	36,000	2,754	0.0765	15.60	16.00	16.40	15.60	15.60	180	15.300	-2.50%
2022-03-23	0	0.080	0.080	0.082	0.074	0.082	414,400	31,537	0.0761	16.00	16.00	16.40	14.80	16.40	2,072	15.221	2.56%
2022-03-22	0	0.078	0.073	0.082	0.078	0.079	182,000	14,204	0.0780	15.60	14.60	16.40	15.60	15.80	910	15.609	-1.27%
2022-03-21	0	0.079	0.076	0.079	0.071	0.079	78,000	5,922	0.0759	15.80	15.20	15.80	14.20	15.80	390	15.185	0.00%
2022-03-18	0	0.079	0.075	0.082	0.071	0.079	124,000	8,984	0.0725	15.80	15.00	16.40	14.20	15.80	620	14.490	1.28%
2022-03-17	0	0.078	0.068	0.078	0.065	0.078	412,000	29,710	0.0721	15.60	13.60	15.60	13.00	15.60	2,060	14.422	8.33%
2022-03-16	0	0.072	0.064	0.072	0.063	0.074	2,214,000	146,970	0.0664	14.40	12.80	14.40	12.60	14.80	11,070	13.276	14.29%
2022-03-15	0	0.063	0.062	0.063	0.060	0.074	6,072,000	393,028	0.0647	12.60	12.40	12.60	12.00	14.80	30,360	12.946	-21.25%
2022-03-14	0	0.080	0.074	0.080	0.080	0.080	1,004,000	80,268	0.0799	16.00	14.80	16.00	16.00	16.00	5,020	15.990	0.00%
2022-03-11	0	0.080	0.079	0.080	0.077	0.080	426,000	33,542	0.0787	16.00	15.80	16.00	15.40	16.00	2,130	15.747	-5.88%
2022-03-10	0	0.085	0.076	0.085	-	-	2,000	146	0.0730	17.00	15.20	17.00	-	-	10	14.600	0.00%
2022-03-09	0	0.085	0.077	0.085	0.071	0.085	766,800	58,353	0.0761	17.00	15.40	17.00	14.20	17.00	3,834	15.220	6.25%
2022-03-08	0	0.080	0.077	0.080	0.077	0.082	316,000	25,264	0.0799	16.00	15.40	16.00	15.40	16.40	1,580	15.990	-3.61%
2022-03-07	0	0.083	0.079	0.083	0.076	0.083	324,000	25,274	0.0780	16.60	15.80	16.60	15.20	16.60	1,620	15.601	-1.19%
2022-03-04	0	0.084	0.084	0.085	0.082	0.085	228,000	18,908	0.0829	16.80	16.80	17.00	16.40	17.00	1,140	16.586	-5.62%
2022-03-03	0	0.089	0.081	0.089	-	-	0	0	-	17.80	16.20	17.80	-	-	0	-	0.00%
2022-03-02	0	0.089	0.085	0.090	0.082	0.088	40,829	3,525	0.0863	17.80	17.00	18.00	16.40	17.60	204	17.267	-1.11%
2022-03-01	0	0.090	0.084	0.090	0.081	0.090	161,600	13,974	0.0865	18.00	16.80	18.00	16.20	18.00	808	17.295	3.45%
2022-02-28	0	0.087	0.086	0.092	0.082	0.087	1,030,000	88,222	0.0857	17.40	17.20	18.40	16.40	17.40	5,150	17.130	1.16%
2022-02-25	0	0.086	0.082	0.086	0.086	0.097	2,104,000	189,412	0.0900	17.20	16.40	17.20	17.20	19.40	10,520	18.005	2.38%
2022-02-24	0	0.084	0.081	0.085	0.075	0.085	1,280,000	102,360	0.0800	16.80	16.20	17.00	15.00	17.00	6,400	15.994	-1.18%
2022-02-23	0	0.085	0.085	0.087	0.084	0.084	10,000	840	0.0840	17.00	17.00	17.40	16.80	16.80	50	16.800	1.19%
2022-02-22	0	0.084	0.084	0.085	0.080	0.084	178,000	14,626	0.0822	16.80	16.80	17.00	16.00	16.80	890	16.434	-1.18%
2022-02-21	0	0.085	0.081	0.085	0.083	0.085	50,000	4,170	0.0834	17.00	16.20	17.00	16.60	17.00	250	16.680	0.00%
2022-02-18	0	0.085	0.083	0.086	0.086	0.086	100,000	8,600	0.0860	17.00	16.60	17.20	17.20	17.20	500	17.200	-1.16%
2022-02-17	0	0.086	0.081	0.086	-	-	2,000	154	0.0770	17.20	16.20	17.20	-	-	10	15.400	0.00%
2022-02-16	0	0.086	0.082	0.086	0.081	0.086	166,000	13,634	0.0821	17.20	16.40	17.20	16.20	17.20	830	16.427	1.18%
2022-02-15	0	0.085	0.084	0.086	0.081	0.085	108,000	8,920	0.0826	17.00	16.80	17.20	16.20	17.00	540	16.519	-2.30%
2022-02-14	0	0.087	0.081	0.087	-	-	0	0	-	17.40	16.20	17.40	-	-	0	-	-2.25%
2022-02-11	0	0.089	0.087	0.090	0.083	0.085	336,000	27,846	0.0829	17.80	17.40	18.00	16.60	17.00	1,680	16.575	-1.11%
2022-02-10	0	0.090	0.083	0.090	0.094	0.094	10,000	940	0.0940	18.00	16.60	18.00	18.80	18.80	50	18.800	2.27%
2022-02-09	0	0.088	0.086	0.090	-	-	0	0	-	17.60	17.20	18.00	-	-	0	-	0.00%
2022-02-08	0	0.088	0.081	0.088	0.082	0.088	126,000	10,534	0.0836	17.60	16.20	17.60	16.40	17.60	630	16.721	-3.30%
2022-02-07	0	0.091	0.086	0.096	0.082	0.085	540,000	44,770	0.0829	18.20	17.20	19.20	16.40	17.00	2,700	16.581	7.06%
2022-02-04	0	0.085	0.082	0.085	0.078	0.085	302,000	24,504	0.0811	17.00	16.40	17.00	15.60	17.00	1,510	16.228	0.00%
2022-01-31	0	0.085	0.080	0.085	0.080	0.085	50,000	4,090	0.0818	17.00	16.00	17.00	16.00	17.00	250	16.360	1.19%
2022-01-28	0	0.084	0.080	0.084	0.079	0.084	286,700	22,920	0.0799	16.80	16.00	16.80	15.80	16.80	1,434	15.989	0.00%
2022-01-27	0	0.084	0.081	0.084	0.081	0.084	240,000	19,570	0.0815	16.80	16.20	16.80	16.20	16.80	1,200	16.308	1.20%
2022-01-26	0	0.083	0.083	0.085	0.082	0.085	598,100	50,151	0.0839	16.60	16.60	17.00	16.40	17.00	2,991	16.770	0.00%
2022-01-25	0	0.083	0.082	0.083	0.082	0.085	138,000	11,400	0.0826	16.60	16.40	16.60	16.40	17.00	690	16.522	-2.35%
2022-01-24	0	0.085	0.085	0.086	0.081	0.083	532,300	43,750	0.0822	17.00	17.00	17.20	16.20	16.60	2,662	16.438	0.00%
2022-01-21	0	0.085	0.082	0.085	0.081	0.088	2,740,000	226,880	0.0828	17.00	16.40	17.00	16.20	17.60	13,700	16.561	-4.49%
2022-01-20	0	0.089	0.086	0.089	0.086	0.089	532,000	46,422	0.0873	17.80	17.20	17.80	17.20	17.80	2,660	17.452	1.14%
2022-01-19	0	0.088	0.087	0.088	0.088	0.089	94,000	8,200	0.0872	17.60	17.40	17.60	17.60	17.80	470	17.447	-3.30%
2022-01-18	0	0.091	0.088	0.091	0.088	0.091	268,000	23,938	0.0893	18.20	17.60	18.20	17.60	18.20	1,340	17.864	1.11%
2022-01-17	0	0.090	0.089	0.090	0.090	0.092	272,029	24,672	0.0907	18.00	17.80	18.00	18.00	18.40	1,360	18.139	-2.17%
2022-01-14	0	0.092	0.090	0.092	0.091	0.093	370,150	33,772	0.0912	18.40	18.00	18.40	18.20	18.60	1,851	18.248	0.00%
2022-01-13	0	0.092	0.091	0.092	0.091	0.093	344,000	31,534	0.0917	18.40	18.20	18.40	18.20	18.60	1,720	18.334	-1.08%
2022-01-12	0	0.093	0.092	0.093	0.090	0.093	828,000	74,664	0.0902	18.60	18.40	18.60	18.00	18.60	4,140	18.035	0.00%
2022-01-11	0	0.093	0.086	0.093	0.093	0.094	200,000	18,650	0.0933	18.60	17.20	18.60	18.60	18.80	1,000	18.650	0.00%
2022-01-10	0	0.093	0.084	0.093	0.093	0.093	50,000	4,650	0.0930	18.60	16.80	18.60	18.60	18.60	250	18.600	0.00%
2022-01-07	0	0.093	0.085	0.093	0.092	0.093	770,000	71,460	0.0928	18.60	17.00	18.60	18.40	18.60	3,850	18.561	0.00%
2022-01-06	0	0.093	0.089	0.093	0.088	0.097	1,130,100	102,888	0.0910	18.60	17.80	18.60	17.60	19.40	5,651	18.209	-4.12%
2022-01-05	0	0.097	0.092	0.097	0.092	0.097	332,500	31,170	0.0937	19.40	18.40	19.40	18.40	19.40	1,663	18.749	-3.00%
2022-01-04	0	0.100	0.095	0.100	0.094	0.100	280,000	26,540	0.0948	20.00	19.00	20.00	18.80	20.00	1,400	18.957	2.04%
2022-01-03	0	0.098	0.093	0.098	0.092	0.099	501,575	47,502	0.0947	19.60	18.60	19.60	18.40	19.80	2,508	18.941	-2.00%
2021-12-31	0	0.100	0.098	0.100	0.097	0.100	350,000	34,880	0.0997	20.00	19.60	20.00	19.40	20.00	1,750	19.931	4.17%
2021-12-30	0	0.096	0.095	0.096	0.095	0.097	820,000	79,040	0.0964	19.20	19.00	19.20	19.00	19.40	4,100	19.278	1.05%
2021-12-29	0	0.095	0.095	0.096	0.094	0.096	230,000	21,930	0.0953	19.00	19.00	19.20	18.80	19.20	1,150	19.070	-2.06%
2021-12-28	0	0.097	0.097	0.099	0.090	0.098	2,080,000	195,460	0.0940	19.40	19.40	19.80	18.00	19.60	10,400	18.794	-2.02%
2021-12-24	0	0.099	0.099	0.103	0.091	0.091	10,000	910	0.0910	19.80	19.80	20.60	18.20	18.20	50	18.200	3.12%
2021-12-23	0	0.096	0.094	0.101	0.090	0.099	1,042,000	98,700	0.0947	19.20	18.80	20.20	18.00	19.80	5,210	18.944	3.23%
2021-12-22	0	0.093	0.090	0.099	0.093	0.093	104,000	9,632	0.0926	18.60	18.00	19.80	18.60	18.60	520	18.523	-2.11%
2021-12-21	0	0.095	0.090	0.099	0.095	0.095	320,000	30,400	0.0950	19.00	18.00	19.80	19.00	19.00	1,600	19.000	4.40%
2021-12-20	0	0.091	0.091	0.095	0.089	0.092	90,000	8,250	0.0917	18.20	18.20	19.00	17.80	18.40	450	18.333	-2.15%
2021-12-17	0	0.093	0.092	0.096	0.092	0.099	522,000	50,342	0.0964	18.60	18.40	19.20	18.40	19.80	2,610	19.288	-8.82%
2021-12-16	0	0.102	0.092	0.102	0.088	0.105	1,360,000	135,950	0.1000	20.40	18.40	20.40	17.60	21.00	6,800	19.993	13.33%
2021-12-15	0	0.090	0.090	0.095	0.089	0.095	20,000	1,840	0.0920	18.00	18.00	19.00	17.80	19.00	100	18.400	-2.17%
2021-12-14	0	0.092	0.092	0.095	0.087	0.092	2,230,000	199,730	0.0896	18.40	18.40	19.00	17.40	18.40	11,150	17.913	0.00%
2021-12-13	0	0.092	0.092	0.095	0.091	0.093	477,187	43,875	0.0919	18.40	18.40	19.00	18.20	18.60	2,386	18.389	-3.16%
2021-12-10	0	0.095	0.094	0.099	0.093	0.096	4,910,750	458,917	0.0935	19.00	18.80	19.80	18.60	19.20	24,554	18.690	0.00%
2021-12-09	0	0.095	0.094	0.096	0.092	0.096	972,000	91,844	0.0945	19.00	18.80	19.20	18.40	19.20	4,860	18.898	0.00%
2021-12-08	0	0.095	0.093	0.096	0.093	0.096	540,000	50,600	0.0937	19.00	18.60	19.20	18.60	19.20	2,700	18.741	0.00%
2021-12-07	0	0.095	0.095	0.098	0.094	0.095	140,000	13,170	0.0941	19.00	19.00	19.60	18.80	19.00	700	18.814	1.06%
2021-12-06	0	0.094	0.093	0.095	0.091	0.095	692,000	63,604	0.0919	18.80	18.60	19.00	18.20	19.00	3,460	18.383	-2.08%
2021-12-03	0	0.096	0.094	0.096	0.094	0.100	120,000	11,518	0.0960	19.20	18.80	19.20	18.80	20.00	600	19.197	0.00%
2021-12-02	0	0.096	0.093	0.096	0.093	0.098	2,570,000	241,190	0.0938	19.20	18.60	19.20	18.60	19.60	12,850	18.770	0.00%
2021-12-01	0	0.096	0.093	0.096	0.090	0.100	546,000	50,742	0.0929	19.20	18.60	19.20	18.00	20.00	2,730	18.587	3.23%
2021-11-30	0	0.093	0.091	0.093	0.091	0.093	1,010,000	92,340	0.0914	18.60	18.20	18.60	18.20	18.60	5,050	18.285	-1.06%
2021-11-29	0	0.094	0.093	0.094	0.091	0.095	13,842,000	1,297,790	0.0938	18.80	18.60	18.80	18.20	19.00	69,210	18.751	-3.09%
2021-11-26	0	0.097	0.095	0.097	0.096	0.098	980,000	95,210	0.0972	19.40	19.00	19.40	19.20	19.60	4,900	19.431	-2.02%
2021-11-25	0	0.099	0.097	0.099	0.099	0.099	120,000	11,880	0.0990	19.80	19.40	19.80	19.80	19.80	600	19.800	0.00%
2021-11-24	0	0.099	0.097	0.099	0.096	0.099	900,000	88,100	0.0979	19.80	19.40	19.80	19.20	19.80	4,500	19.578	1.02%
2021-11-23	0	0.098	0.098	0.100	0.098	0.101	2,426,000	240,360	0.0991	19.60	19.60	20.00	19.60	20.20	12,130	19.815	2.08%
2021-11-22	0	0.096	0.095	0.096	0.096	0.107	12,850,000	1,323,290	0.1030	19.20	19.00	19.20	19.20	21.40	64,250	20.596	-10.28%
2021-11-19	0	0.107	0.106	0.107	0.105	0.108	10,590,000	1,124,800	0.1062	21.40	21.20	21.40	21.00	21.60	52,950	21.243	0.00%
2021-11-18	0	0.107	0.104	0.107	0.105	0.107	9,904,000	1,047,666	0.1058	21.40	20.80	21.40	21.00	21.40	49,520	21.156	0.00%
2021-11-17	0	0.107	0.104	0.107	0.104	0.111	9,608,000	1,015,566	0.1057	21.40	20.80	21.40	20.80	22.20	48,040	21.140	3.88%
2021-11-16	0	0.103	0.103	0.104	0.103	0.107	9,886,000	1,043,694	0.1056	20.60	20.60	20.80	20.60	21.40	49,430	21.115	-4.63%
2021-11-15	0	0.108	0.104	0.109	0.106	0.112	10,870,000	1,177,990	0.1084	21.60	20.80	21.80	21.20	22.40	54,350	21.674	0.93%
2021-11-12	0	0.107	0.106	0.108	0.105	0.108	10,484,000	1,110,080	0.1059	21.40	21.20	21.60	21.00	21.60	52,420	21.177	0.00%
2021-11-11	0	0.107	0.105	0.107	0.104	0.107	8,720,000	916,590	0.1051	21.40	21.00	21.40	20.80	21.40	43,600	21.023	0.94%
2021-11-10	0	0.106	0.103	0.107	0.103	0.108	9,592,000	1,012,140	0.1055	21.20	20.60	21.40	20.60	21.60	47,960	21.104	0.00%
2021-11-09	0	0.106	0.106	0.108	0.106	0.108	9,900,000	1,060,830	0.1072	21.20	21.20	21.60	21.20	21.60	49,500	21.431	-2.75%
2021-11-08	0	0.109	0.109	0.111	0.108	0.112	10,370,450	1,141,564	0.1101	21.80	21.80	22.20	21.60	22.40	51,852	22.016	0.93%
2021-11-05	0	0.108	0.108	0.110	0.108	0.111	11,024,800	1,210,712	0.1098	21.60	21.60	22.00	21.60	22.20	55,124	21.963	-0.92%
2021-11-04	0	0.109	0.106	0.109	0.105	0.112	9,842,000	1,056,758	0.1074	21.80	21.20	21.80	21.00	22.40	49,210	21.474	0.93%
2021-11-03	0	0.108	0.105	0.108	0.106	0.110	11,840,000	1,271,820	0.1074	21.60	21.00	21.60	21.20	22.00	59,200	21.483	-0.92%
2021-11-02	0	0.109	0.107	0.109	0.106	0.113	11,830,000	1,290,340	0.1091	21.80	21.40	21.80	21.20	22.60	59,150	21.815	-0.91%
2021-11-01	0	0.110	0.106	0.111	0.105	0.113	9,450,000	1,042,340	0.1103	22.00	21.20	22.20	21.00	22.60	47,250	22.060	1.85%
2021-10-29	0	0.108	0.109	0.110	0.106	0.109	11,096,914	1,203,965	0.1085	21.60	21.80	22.00	21.20	21.80	55,485	21.699	-1.82%
2021-10-28	0	0.110	0.108	0.111	0.106	0.113	8,994,000	993,330	0.1104	22.00	21.60	22.20	21.20	22.60	44,970	22.089	-0.90%
2021-10-27	0	0.111	0.108	0.120	0.105	0.117	11,822,700	1,286,170	0.1088	22.20	21.60	24.00	21.00	23.40	59,114	21.758	0.91%
2021-10-26	0	0.110	0.110	0.113	0.110	0.117	10,894,000	1,226,492	0.1126	22.00	22.00	22.60	22.00	23.40	54,470	22.517	-4.35%
2021-10-25	0	0.115	0.113	0.116	0.114	0.118	10,620,000	1,234,960	0.1163	23.00	22.60	23.20	22.80	23.60	53,100	23.257	0.00%
2021-10-22	0	0.115	0.111	0.115	0.110	0.117	10,930,000	1,254,550	0.1148	23.00	22.20	23.00	22.00	23.40	54,650	22.956	0.88%
2021-10-21	0	0.114	0.114	0.120	0.109	0.124	10,038,000	1,173,804	0.1169	22.80	22.80	24.00	21.80	24.80	50,190	23.387	2.70%
2021-10-20	0	0.111	0.111	0.112	0.111	0.119	8,836,857	1,012,506	0.1146	22.20	22.20	22.40	22.20	23.80	44,184	22.916	-5.13%
2021-10-19	0	0.117	0.116	0.121	0.107	0.130	48,138,000	5,776,256	0.1200	23.40	23.20	24.20	21.40	26.00	240,690	23.999	13.59%
2021-10-18	1	-	-	-	-	-	0	0	-	20.60	-	-	-	-	0	-	0.00%
2021-10-15	1	-	-	-	-	-	0	0	-	20.60	-	-	-	-	0	-	0.00%
2021-10-12	0	0.103	0.101	0.104	0.097	0.105	14,394,000	1,474,696	0.1025	20.60	20.20	20.80	19.40	21.00	71,970	20.490	3.00%
2021-10-11	0	0.100	0.096	0.100	0.098	0.101	9,940,000	985,530	0.0991	20.00	19.20	20.00	19.60	20.20	49,700	19.830	2.04%
2021-10-08	0	0.098	0.098	0.099	0.096	0.099	11,126,000	1,082,876	0.0973	19.60	19.60	19.80	19.20	19.80	55,630	19.466	-1.01%
2021-10-07	0	0.099	0.096	0.100	0.095	0.100	10,156,000	991,944	0.0977	19.80	19.20	20.00	19.00	20.00	50,780	19.534	1.02%
2021-10-06	0	0.098	0.097	0.099	0.097	0.102	10,500,000	1,039,460	0.0990	19.60	19.40	19.80	19.40	20.40	52,500	19.799	-1.01%
2021-10-05	0	0.099	0.096	0.099	0.095	0.099	11,650,000	1,140,546	0.0979	19.80	19.20	19.80	19.00	19.80	58,250	19.580	0.00%
2021-10-04	0	0.099	0.096	0.099	0.096	0.101	11,208,000	1,098,690	0.0980	19.80	19.20	19.80	19.20	20.20	56,040	19.605	-1.00%
2021-09-30	0	0.100	0.094	0.100	0.094	0.100	10,640,000	1,028,060	0.0966	20.00	18.80	20.00	18.80	20.00	53,200	19.324	0.00%
2021-09-29	0	0.100	0.094	0.100	0.093	0.101	10,926,270	1,043,740	0.0955	20.00	18.80	20.00	18.60	20.20	54,631	19.105	2.04%
2021-09-28	0	0.098	0.094	0.099	0.092	0.100	10,916,000	1,040,084	0.0953	19.60	18.80	19.80	18.40	20.00	54,580	19.056	3.16%
2021-09-27	0	0.095	0.093	0.095	0.092	0.103	12,980,000	1,279,270	0.0986	19.00	18.60	19.00	18.40	20.60	64,900	19.711	-5.94%
2021-09-24	0	0.101	0.100	0.101	0.097	0.104	10,682,000	1,075,650	0.1007	20.20	20.00	20.20	19.40	20.80	53,410	20.139	-1.94%
2021-09-23	0	0.103	0.100	0.103	0.095	0.106	11,264,000	1,108,298	0.0984	20.60	20.00	20.60	19.00	21.20	56,320	19.679	1.98%
2021-09-21	0	0.101	0.099	0.109	0.096	0.109	10,906,000	1,087,700	0.0997	20.20	19.80	21.80	19.20	21.80	54,530	19.947	5.21%
2021-09-20	0	0.096	0.096	0.100	0.095	0.100	10,508,000	1,024,190	0.0975	19.20	19.20	20.00	19.00	20.00	52,540	19.494	-4.00%
2021-09-17	0	0.100	0.100	0.101	0.100	0.102	10,400,000	1,048,364	0.1008	20.00	20.00	20.20	20.00	20.40	52,000	20.161	-0.99%
2021-09-16	0	0.101	0.096	0.101	0.098	0.104	12,062,700	1,224,266	0.1015	20.20	19.20	20.20	19.60	20.80	60,314	20.298	-1.94%
2021-09-15	0	0.103	0.101	0.103	0.102	0.109	9,712,000	1,033,250	0.1064	20.60	20.20	20.60	20.40	21.80	48,560	21.278	-4.63%
2021-09-14	0	0.108	0.106	0.108	0.106	0.112	9,661,200	1,055,430	0.1092	21.60	21.20	21.60	21.20	22.40	48,306	21.849	-0.92%
2021-09-13	0	0.109	0.107	0.109	0.106	0.110	9,030,000	972,284	0.1077	21.80	21.40	21.80	21.20	22.00	45,150	21.535	0.93%
2021-09-10	0	0.108	0.107	0.109	0.105	0.109	9,462,000	1,015,260	0.1073	21.60	21.40	21.80	21.00	21.80	47,310	21.460	0.93%
2021-09-09	0	0.107	0.106	0.107	0.107	0.109	9,552,000	1,026,248	0.1074	21.40	21.20	21.40	21.40	21.80	47,760	21.488	-1.83%
2021-09-08	0	0.109	0.108	0.109	0.105	0.109	9,920,000	1,071,940	0.1081	21.80	21.60	21.80	21.00	21.80	49,600	21.612	0.00%
2021-09-07	0	0.109	0.106	0.110	0.105	0.111	9,798,000	1,063,840	0.1086	21.80	21.20	22.00	21.00	22.20	48,990	21.715	-0.91%
2021-09-06	0	0.110	0.109	0.110	0.109	0.111	8,292,000	913,370	0.1102	22.00	21.80	22.00	21.80	22.20	41,460	22.030	0.00%
2021-09-03	0	0.110	0.109	0.111	0.108	0.112	9,722,000	1,072,768	0.1103	22.00	21.80	22.20	21.60	22.40	48,610	22.069	-0.90%
2021-09-02	0	0.111	0.110	0.111	0.109	0.113	8,957,615	994,489	0.1110	22.20	22.00	22.20	21.80	22.60	44,788	22.204	0.00%
2021-09-01	0	0.111	0.110	0.112	0.110	0.116	10,940,000	1,230,384	0.1125	22.20	22.00	22.40	22.00	23.20	54,700	22.493	-1.77%
2021-08-31	0	0.113	0.112	0.113	0.111	0.114	8,530,000	951,840	0.1116	22.60	22.40	22.60	22.20	22.80	42,650	22.317	2.73%
2021-08-30	0	0.110	0.110	0.113	0.110	0.113	10,266,000	1,151,066	0.1121	22.00	22.00	22.60	22.00	22.60	51,330	22.425	-3.51%
2021-08-27	0	0.114	0.113	0.114	0.109	0.114	7,140,760	797,648	0.1117	22.80	22.60	22.80	21.80	22.80	35,704	22.341	1.79%
2021-08-26	0	0.112	0.111	0.112	0.109	0.112	10,880,000	1,186,700	0.1091	22.40	22.20	22.40	21.80	22.40	54,400	21.814	0.00%
2021-08-25	0	0.112	0.110	0.112	0.109	0.112	9,926,000	1,101,300	0.1110	22.40	22.00	22.40	21.80	22.40	49,630	22.190	-0.88%
2021-08-24	0	0.113	0.111	0.113	0.108	0.113	9,786,000	1,080,988	0.1105	22.60	22.20	22.60	21.60	22.60	48,930	22.093	0.00%
2021-08-23	0	0.113	0.109	0.112	0.108	0.113	10,366,000	1,138,242	0.1098	22.60	21.80	22.40	21.60	22.60	51,830	21.961	0.89%
2021-08-20	0	0.112	0.110	0.112	0.105	0.112	12,600,000	1,362,070	0.1081	22.40	22.00	22.40	21.00	22.40	63,000	21.620	-1.75%
2021-08-19	0	0.114	0.113	0.114	0.112	0.116	11,112,000	1,265,842	0.1139	22.80	22.60	22.80	22.40	23.20	55,560	22.783	-0.87%
2021-08-18	0	0.115	0.113	0.115	0.113	0.117	10,424,000	1,193,262	0.1145	23.00	22.60	23.00	22.60	23.40	52,120	22.895	0.00%
2021-08-17	0	0.115	0.112	0.115	0.112	0.118	9,272,000	1,065,070	0.1149	23.00	22.40	23.00	22.40	23.60	46,360	22.974	-2.54%
2021-08-16	0	0.118	0.115	0.118	0.115	0.119	8,364,000	984,922	0.1178	23.60	23.00	23.60	23.00	23.80	41,820	23.551	-1.67%
2021-08-13	0	0.120	0.116	0.120	0.115	0.120	8,426,000	998,156	0.1185	24.00	23.20	24.00	23.00	24.00	42,130	23.692	0.00%
2021-08-12	0	0.120	0.120	0.122	0.116	0.120	9,844,000	1,159,890	0.1178	24.00	24.00	24.40	23.20	24.00	49,220	23.565	-1.64%
2021-08-11	0	0.122	0.118	0.122	0.119	0.124	9,250,000	1,128,790	0.1220	24.40	23.60	24.40	23.80	24.80	46,250	24.406	-0.81%
2021-08-10	0	0.123	0.120	0.123	0.119	0.125	8,733,260	1,070,685	0.1226	24.60	24.00	24.60	23.80	25.00	43,666	24.520	0.82%
2021-08-09	0	0.122	0.120	0.123	0.118	0.125	10,334,349	1,235,520	0.1196	24.40	24.00	24.60	23.60	25.00	51,672	23.911	2.52%
2021-08-06	0	0.119	0.117	0.119	0.117	0.121	8,870,000	1,051,700	0.1186	23.80	23.40	23.80	23.40	24.20	44,350	23.714	0.00%
2021-08-05	0	0.119	0.117	0.119	0.116	0.122	8,954,000	1,074,490	0.1200	23.80	23.40	23.80	23.20	24.40	44,770	24.000	0.85%
2021-08-04	0	0.118	0.117	0.118	0.115	0.118	9,386,000	1,099,322	0.1171	23.60	23.40	23.60	23.00	23.60	46,930	23.425	1.72%
2021-08-03	0	0.116	0.115	0.116	0.114	0.119	9,752,000	1,137,726	0.1167	23.20	23.00	23.20	22.80	23.80	48,760	23.333	0.00%
2021-08-02	0	0.116	0.114	0.115	0.113	0.117	10,600,000	1,217,020	0.1148	23.20	22.80	23.00	22.60	23.40	53,000	22.963	0.87%
2021-07-30	0	0.115	0.113	0.115	0.112	0.115	9,482,000	1,081,816	0.1141	23.00	22.60	23.00	22.40	23.00	47,410	22.818	-0.86%
2021-07-29	0	0.116	0.115	0.116	0.114	0.123	7,040,000	831,210	0.1181	23.20	23.00	23.20	22.80	24.60	35,200	23.614	0.00%
2021-07-28	0	0.116	0.113	0.116	0.111	0.118	9,256,000	1,066,300	0.1152	23.20	22.60	23.20	22.20	23.60	46,280	23.040	0.00%
2021-07-27	0	0.116	0.110	0.116	0.110	0.122	10,396,000	1,216,240	0.1170	23.20	22.00	23.20	22.00	24.40	51,980	23.398	-4.13%
2021-07-26	0	0.121	0.119	0.121	0.118	0.125	13,306,000	1,606,922	0.1208	24.20	23.80	24.20	23.60	25.00	66,530	24.153	-3.20%
2021-07-23	0	0.125	0.121	0.125	0.121	0.126	9,273,790	1,145,299	0.1235	25.00	24.20	25.00	24.20	25.20	46,369	24.700	0.00%
2021-07-22	0	0.125	0.123	0.125	0.123	0.127	9,164,000	1,139,614	0.1244	25.00	24.60	25.00	24.60	25.40	45,820	24.872	1.63%
2021-07-21	0	0.123	0.121	0.123	0.120	0.127	19,052,000	2,354,680	0.1236	24.60	24.20	24.60	24.00	25.40	95,260	24.718	-1.60%
2021-07-20	0	0.125	0.123	0.125	0.119	0.128	16,832,000	2,074,058	0.1232	25.00	24.60	25.00	23.80	25.60	84,160	24.644	-3.10%
2021-07-19	0	0.129	0.124	0.129	0.120	0.130	16,980,000	2,136,800	0.1258	25.80	24.80	25.80	24.00	26.00	84,900	25.168	1.57%
2021-07-16	0	0.127	0.123	0.127	0.124	0.130	17,072,000	2,145,136	0.1257	25.40	24.60	25.40	24.80	26.00	85,360	25.130	0.00%
2021-07-15	0	0.127	0.126	0.127	0.125	0.131	17,216,090	2,178,468	0.1265	25.40	25.20	25.40	25.00	26.20	86,080	25.307	0.79%
2021-07-14	0	0.126	0.125	0.126	0.118	0.127	18,294,000	2,219,170	0.1213	25.20	25.00	25.20	23.60	25.40	91,470	24.261	5.00%
2021-07-13	0	0.120	0.117	0.122	0.119	0.125	5,966,800	716,494	0.1201	24.00	23.40	24.40	23.80	25.00	29,834	24.016	-1.64%
2021-07-12	0	0.122	0.120	0.122	0.117	0.128	17,426,000	2,135,274	0.1225	24.40	24.00	24.40	23.40	25.60	87,130	24.507	4.27%
2021-07-09	0	0.117	0.114	0.117	0.111	0.118	18,830,000	2,157,752	0.1146	23.40	22.80	23.40	22.20	23.60	94,150	22.918	1.74%
2021-07-08	0	0.115	0.112	0.116	0.107	0.118	11,170,000	1,269,110	0.1136	23.00	22.40	23.20	21.40	23.60	55,850	22.724	0.88%
2021-07-07	0	0.114	0.111	0.115	0.110	0.116	2,162,000	247,350	0.1144	22.80	22.20	23.00	22.00	23.20	10,810	22.882	-0.87%
2021-07-06	0	0.115	0.113	0.115	0.110	0.117	4,422,000	500,004	0.1131	23.00	22.60	23.00	22.00	23.40	22,110	22.614	1.77%
2021-07-05	0	0.113	0.112	0.113	0.110	0.115	1,312,000	145,576	0.1110	22.60	22.40	22.60	22.00	23.00	6,560	22.191	0.89%
2021-07-02	0	0.112	0.110	0.112	0.105	0.115	6,082,800	665,754	0.1094	22.40	22.00	22.40	21.00	23.00	30,414	21.890	-0.88%
2021-06-30	0	0.113	0.113	0.114	0.113	0.116	936,000	107,614	0.1150	22.60	22.60	22.80	22.60	23.20	4,680	22.994	-0.88%
2021-06-29	0	0.114	0.113	0.114	0.114	0.118	830,000	95,180	0.1147	22.80	22.60	22.80	22.80	23.60	4,150	22.935	-1.72%
2021-06-28	0	0.116	0.114	0.116	0.110	0.117	2,152,800	246,605	0.1146	23.20	22.80	23.20	22.00	23.40	10,764	22.910	0.87%
2021-06-25	0	0.115	0.112	0.115	0.110	0.115	1,340,000	150,566	0.1124	23.00	22.40	23.00	22.00	23.00	6,700	22.473	0.88%
2021-06-24	0	0.114	0.113	0.114	0.111	0.116	1,328,000	150,770	0.1135	22.80	22.60	22.80	22.20	23.20	6,640	22.706	-1.72%
2021-06-23	0	0.116	0.112	0.116	0.111	0.119	1,890,642	214,937	0.1137	23.20	22.40	23.20	22.20	23.80	9,453	22.737	0.87%
2021-06-22	0	0.115	0.112	0.115	0.112	0.116	1,020,000	115,640	0.1134	23.00	22.40	23.00	22.40	23.20	5,100	22.675	1.77%
2021-06-21	0	0.113	0.113	0.116	0.113	0.118	3,650,200	413,399	0.1133	22.60	22.60	23.20	22.60	23.60	18,251	22.651	-0.88%
2021-06-18	0	0.114	0.113	0.116	0.109	0.117	2,934,800	332,704	0.1134	22.80	22.60	23.20	21.80	23.40	14,674	22.673	0.88%
2021-06-17	0	0.113	0.112	0.114	0.110	0.114	1,740,000	197,380	0.1134	22.60	22.40	22.80	22.00	22.80	8,700	22.687	-1.74%
2021-06-16	0	0.115	0.112	0.115	0.108	0.118	11,022,632	1,236,968	0.1122	23.00	22.40	23.00	21.60	23.60	55,113	22.444	-6.50%
2021-06-15	0	0.123	0.117	0.122	0.113	0.124	10,578,000	1,238,226	0.1171	24.60	23.40	24.40	22.60	24.80	52,890	23.411	-0.81%
2021-06-11	0	0.124	0.122	0.125	0.116	0.137	13,932,010	1,713,383	0.1230	24.80	24.40	25.00	23.20	27.40	69,660	24.596	-9.49%
2021-06-10	0	0.137	0.129	0.137	0.124	0.139	8,170,000	1,060,248	0.1298	27.40	25.80	27.40	24.80	27.80	40,850	25.955	0.74%
2021-06-09	0	0.136	0.132	0.136	0.130	0.152	19,552,500	2,765,856	0.1415	27.20	26.40	27.20	26.00	30.40	97,763	28.292	-1.45%
2021-06-08	0	0.138	0.122	0.138	0.120	0.138	4,007,390	507,721	0.1267	27.60	24.40	27.60	24.00	27.60	20,037	25.339	11.29%
2021-06-07	0	0.124	0.120	0.125	0.115	0.125	6,511,090	788,237	0.1211	24.80	24.00	25.00	23.00	25.00	32,555	24.212	0.00%
2021-06-04	0	0.124	0.117	0.124	0.114	0.125	6,882,000	822,454	0.1195	24.80	23.40	24.80	22.80	25.00	34,410	23.902	2.48%
2021-06-03	0	0.121	0.120	0.121	0.108	0.133	24,516,000	3,004,240	0.1225	24.20	24.00	24.20	21.60	26.60	122,580	24.508	13.08%
2021-06-02	0	0.107	0.107	0.109	0.105	0.109	8,289,017	887,393	0.1071	21.40	21.40	21.80	21.00	21.80	41,445	21.411	0.94%
2021-06-01	0	0.106	0.105	0.106	0.105	0.107	6,578,050	693,209	0.1054	21.20	21.00	21.20	21.00	21.40	32,890	21.076	-0.93%
2021-05-31	0	0.107	0.106	0.107	0.105	0.108	6,415,600	681,161	0.1062	21.40	21.20	21.40	21.00	21.60	32,078	21.235	0.00%
2021-05-28	0	0.107	0.107	0.110	0.107	0.111	6,357,100	693,190	0.1090	21.40	21.40	22.00	21.40	22.20	31,786	21.808	0.00%
2021-05-27	0	0.107	0.107	0.108	0.106	0.109	5,190,550	557,375	0.1074	21.40	21.40	21.60	21.20	21.80	25,953	21.477	0.00%
2021-05-26	0	0.107	0.107	0.108	0.106	0.109	6,037,118	647,670	0.1073	21.40	21.40	21.60	21.20	21.80	30,186	21.456	-0.93%
2021-05-25	0	0.108	0.107	0.109	0.106	0.110	10,666,770	1,143,485	0.1072	21.60	21.40	21.80	21.20	22.00	53,334	21.440	-1.82%
2021-05-24	0	0.110	0.108	0.110	0.103	0.110	3,717,727	394,892	0.1062	22.00	21.60	22.00	20.60	22.00	18,589	21.244	0.92%
2021-05-21	0	0.109	0.107	0.109	0.107	0.110	1,078,000	116,556	0.1081	21.80	21.40	21.80	21.40	22.00	5,390	21.624	-0.91%
2021-05-20	0	0.110	0.107	0.110	0.107	0.115	2,524,000	274,810	0.1089	22.00	21.40	22.00	21.40	23.00	12,620	21.776	-4.35%
2021-05-18	0	0.115	0.112	0.116	0.110	0.116	982,270	111,975	0.1140	23.00	22.40	23.20	22.00	23.20	4,911	22.799	1.77%
2021-05-17	0	0.113	0.113	0.115	0.111	0.117	726,000	84,130	0.1159	22.60	22.60	23.00	22.20	23.40	3,630	23.176	0.00%
2021-05-14	0	0.113	0.109	0.114	0.113	0.114	50,000	5,660	0.1132	22.60	21.80	22.80	22.60	22.80	250	22.640	0.00%
2021-05-13	0	0.113	0.111	0.114	0.105	0.124	4,614,950	505,690	0.1096	22.60	22.20	22.80	21.00	24.80	23,075	21.915	-3.42%
2021-05-12	0	0.117	0.114	0.117	0.115	0.125	6,716,000	795,846	0.1185	23.40	22.80	23.40	23.00	25.00	33,580	23.700	4.46%
2021-05-11	0	0.136	0.132	0.136	0.130	0.138	5,594,730	739,324	0.1321	22.40	21.74	22.40	21.41	22.73	33,968	21.765	4.62%
2021-05-10	0	0.130	0.130	0.133	0.124	0.131	4,501,800	576,469	0.1281	21.41	21.41	21.91	20.42	21.58	27,332	21.091	3.17%
2021-05-07	0	0.126	0.124	0.127	0.126	0.128	2,208,704	279,543	0.1266	20.75	20.42	20.92	20.75	21.08	13,410	20.846	-1.56%
2021-05-06	0	0.128	0.128	0.130	0.126	0.135	1,210,000	154,990	0.1281	21.08	21.08	21.41	20.75	22.24	7,346	21.097	1.59%
2021-05-05	0	0.126	0.126	0.130	0.126	0.128	1,000,000	127,580	0.1276	20.75	20.75	21.41	20.75	21.08	6,071	21.013	-1.56%
2021-05-04	0	0.128	0.128	0.130	0.125	0.132	4,936,000	635,360	0.1287	21.08	21.08	21.41	20.59	21.74	29,969	21.201	-0.78%
2021-05-03	0	0.129	0.125	0.129	0.124	0.130	1,848,000	230,504	0.1247	21.25	20.59	21.25	20.42	21.41	11,220	20.544	2.38%
2021-04-30	0	0.126	0.126	0.128	0.124	0.131	1,304,000	166,272	0.1275	20.75	20.75	21.08	20.42	21.58	7,917	21.002	-0.79%
2021-04-29	0	0.127	0.127	0.129	0.125	0.130	316,000	40,050	0.1267	20.92	20.92	21.25	20.59	21.41	1,919	20.875	-0.78%
2021-04-28	0	0.128	0.125	0.129	0.124	0.132	2,610,000	332,090	0.1272	21.08	20.59	21.25	20.42	21.74	15,846	20.957	-0.78%
2021-04-27	0	0.129	0.129	0.130	0.129	0.131	1,400,000	181,920	0.1299	21.25	21.25	21.41	21.25	21.58	8,500	21.402	1.57%
2021-04-26	0	0.127	0.122	0.127	0.122	0.130	1,634,000	201,920	0.1236	20.92	20.09	20.92	20.09	21.41	9,921	20.353	1.60%
2021-04-23	0	0.125	0.125	0.126	0.123	0.130	796,000	100,720	0.1265	20.59	20.59	20.75	20.26	21.41	4,833	20.841	0.00%
2021-04-22	0	0.125	0.125	0.128	0.123	0.126	1,360,000	170,560	0.1254	20.59	20.59	21.08	20.26	20.75	8,257	20.656	-2.34%
2021-04-21	0	0.128	0.125	0.128	0.122	0.128	1,860,000	232,230	0.1249	21.08	20.59	21.08	20.09	21.08	11,293	20.564	4.07%
2021-04-20	0	0.123	0.123	0.126	0.123	0.127	871,600	109,362	0.1255	20.26	20.26	20.75	20.26	20.92	5,292	20.666	-3.15%
2021-04-19	0	0.127	0.127	0.131	0.122	0.133	2,838,000	366,508	0.1291	20.92	20.92	21.58	20.09	21.91	17,231	21.271	4.10%
2021-04-16	0	0.122	0.120	0.122	0.119	0.122	1,466,000	176,320	0.1203	20.09	19.76	20.09	19.60	20.09	8,901	19.810	2.52%
2021-04-15	0	0.119	0.119	0.120	0.119	0.124	2,036,000	243,448	0.1196	19.60	19.60	19.76	19.60	20.42	12,361	19.694	-0.83%
2021-04-14	0	0.120	0.119	0.120	0.118	0.121	2,964,000	353,480	0.1193	19.76	19.60	19.76	19.44	19.93	17,996	19.642	6.19%
2021-04-13	0	0.113	0.114	0.115	0.112	0.121	523,485	60,986	0.1165	18.61	18.78	18.94	18.45	19.93	3,178	19.188	0.89%
2021-04-12	0	0.112	0.112	0.116	0.112	0.114	588,000	65,900	0.1121	18.45	18.45	19.11	18.45	18.78	3,570	18.459	0.00%
2021-04-09	0	0.112	0.112	0.115	0.112	0.112	672,540	75,235	0.1119	18.45	18.45	18.94	18.45	18.45	4,083	18.425	0.00%
2021-04-08	0	0.112	0.112	0.115	0.112	0.113	822,440	92,509	0.1125	18.45	18.45	18.94	18.45	18.61	4,993	18.526	0.00%
2021-04-07	0	0.112	0.112	0.113	0.112	0.113	1,560,000	175,870	0.1127	18.45	18.45	18.61	18.45	18.61	9,471	18.568	-1.75%
2021-04-01	0	0.114	0.111	0.115	0.112	0.115	1,818,000	204,694	0.1126	18.78	18.28	18.94	18.45	18.94	11,038	18.545	0.00%
2021-03-31	0	0.114	0.114	0.119	0.114	0.122	2,152,000	255,132	0.1186	18.78	18.78	19.60	18.78	20.09	13,066	19.527	-0.87%
2021-03-30	0	0.115	0.113	0.116	0.115	0.119	1,368,000	159,880	0.1169	18.94	18.61	19.11	18.94	19.60	8,306	19.249	0.00%
2021-03-29	0	0.115	0.113	0.116	0.110	0.119	3,214,000	368,296	0.1146	18.94	18.61	19.11	18.12	19.60	19,514	18.874	-3.36%
2021-03-26	0	0.119	0.116	0.120	0.098	0.120	25,746,000	2,759,756	0.1072	19.60	19.11	19.76	16.14	19.76	156,315	17.655	0.85%
2021-03-25	1	0.118	0.114	0.135	0.110	0.128	8,894,000	1,002,800	0.1128	19.44	18.78	22.24	18.12	21.08	53,999	18.571	-7.81%
2021-03-24	0	0.128	0.128	0.132	0.127	0.134	568,000	72,550	0.1277	21.08	21.08	21.74	20.92	22.07	3,449	21.038	-4.48%
2021-03-23	0	0.134	0.130	0.135	0.130	0.139	1,356,000	179,654	0.1325	22.07	21.41	22.24	21.41	22.89	8,233	21.822	0.00%
2021-03-22	0	0.134	0.132	0.136	0.126	0.137	5,766,000	780,828	0.1354	22.07	21.74	22.40	20.75	22.56	35,008	22.304	7.20%
2021-03-19	0	0.125	0.123	0.128	0.123	0.126	2,742,000	341,938	0.1247	20.59	20.26	21.08	20.26	20.75	16,648	20.539	0.00%
2021-03-18	0	0.125	0.125	0.128	0.124	0.124	40,000	4,960	0.1240	20.59	20.59	21.08	20.42	20.42	243	20.424	-3.85%
2021-03-17	0	0.130	0.125	0.131	0.130	0.133	710,000	92,660	0.1305	21.41	20.59	21.58	21.41	21.91	4,311	21.495	1.56%
2021-03-16	0	0.128	0.127	0.131	0.126	0.135	728,300	95,485	0.1311	21.08	20.92	21.58	20.75	22.24	4,422	21.594	-1.54%
2021-03-15	0	0.130	0.127	0.131	0.127	0.131	150,000	19,460	0.1297	21.41	20.92	21.58	20.92	21.58	911	21.368	0.00%
2021-03-12	0	0.130	0.127	0.130	0.126	0.130	760,050	96,906	0.1275	21.41	20.92	21.41	20.75	21.41	4,615	21.000	0.00%
2021-03-11	0	0.130	0.130	0.135	0.124	0.136	598,000	77,066	0.1289	21.41	21.41	22.24	20.42	22.40	3,631	21.226	2.36%
2021-03-10	0	0.127	0.127	0.131	0.125	0.136	1,636,000	212,390	0.1298	20.92	20.92	21.58	20.59	22.40	9,933	21.383	-3.05%
2021-03-09	0	0.131	0.131	0.134	0.131	0.137	456,000	60,188	0.1320	21.58	21.58	22.07	21.58	22.56	2,769	21.740	-1.50%
2021-03-08	0	0.133	0.133	0.140	0.132	0.139	5,748,000	769,322	0.1338	21.91	21.91	23.06	21.74	22.89	34,899	22.045	-2.92%
2021-03-05	0	0.137	0.137	0.140	0.135	0.140	1,899,600	260,839	0.1373	22.56	22.56	23.06	22.24	23.06	11,533	22.616	-2.14%
2021-03-04	0	0.140	0.140	0.142	0.138	0.142	3,130,000	434,864	0.1389	23.06	23.06	23.39	22.73	23.39	19,004	22.883	-2.78%
2021-03-03	0	0.144	0.144	0.148	0.142	0.145	2,124,000	306,534	0.1443	23.72	23.72	24.38	23.39	23.88	12,896	23.770	1.41%
2021-03-02	0	0.142	0.142	0.149	0.140	0.150	2,937,075	426,826	0.1453	23.39	23.39	24.54	23.06	24.71	17,832	23.936	-2.07%
2021-03-01	0	0.145	0.145	0.151	0.142	0.153	1,294,000	191,896	0.1483	23.88	23.88	24.87	23.39	25.20	7,856	24.425	-3.97%
2021-02-26	0	0.151	0.142	0.151	0.135	0.157	1,954,000	288,406	0.1476	24.87	23.39	24.87	22.24	25.86	11,864	24.310	5.59%
2021-02-25	0	0.143	0.143	0.146	0.141	0.148	2,850,000	411,646	0.1444	23.55	23.55	24.05	23.22	24.38	17,304	23.790	-4.03%
2021-02-24	0	0.149	0.149	0.150	0.142	0.150	2,544,000	368,990	0.1450	24.54	24.54	24.71	23.39	24.71	15,446	23.889	-0.67%
2021-02-23	0	0.150	0.149	0.150	0.146	0.161	6,756,000	1,025,080	0.1517	24.71	24.54	24.71	24.05	26.52	41,019	24.991	-6.83%
2021-02-22	0	0.161	0.158	0.162	0.160	0.173	6,077,820	996,096	0.1639	26.52	26.02	26.68	26.35	28.49	36,901	26.994	-6.94%
2021-02-19	0	0.173	0.170	0.173	0.166	0.179	9,977,140	1,723,563	0.1728	28.49	28.00	28.49	27.34	29.48	60,575	28.453	0.58%
2021-02-18	0	0.172	0.170	0.172	0.141	0.184	32,318,090	5,392,403	0.1669	28.33	28.00	28.33	23.22	30.31	196,217	27.482	21.13%
2021-02-17	0	0.142	0.139	0.142	0.116	0.143	22,572,020	3,028,804	0.1342	23.39	22.89	23.39	19.11	23.55	137,044	22.101	-0.70%
2021-02-16	1	-	-	-	-	-	0	0	-	23.55	-	-	-	-	0	-	0.00%
2021-02-11	1	-	-	-	-	-	0	0	-	23.55	-	-	-	-	0	-	0.00%
2021-02-10	1	-	-	-	-	-	0	0	-	23.55	-	-	-	-	0	-	0.00%
2021-02-09	1	-	-	-	-	-	0	0	-	23.55	-	-	-	-	0	-	0.00%
2021-02-08	1	-	-	-	-	-	0	0	-	23.55	-	-	-	-	0	-	0.00%
2021-02-05	1	-	-	-	-	-	0	0	-	23.55	-	-	-	-	0	-	0.00%
2021-02-04	1	-	-	-	-	-	0	0	-	23.55	-	-	-	-	0	-	0.00%
2021-02-03	1	-	-	-	-	-	0	0	-	23.55	-	-	-	-	0	-	0.00%
2021-02-02	1	-	-	-	-	-	0	0	-	23.55	-	-	-	-	0	-	0.00%
2021-02-01	1	-	-	-	-	-	0	0	-	23.55	-	-	-	-	0	-	0.00%
2021-01-29	0	0.143	0.140	0.143	0.140	0.145	1,522,000	216,606	0.1423	23.55	23.06	23.55	23.06	23.88	9,241	23.440	2.14%
2021-01-28	0	0.140	0.140	0.145	0.140	0.147	4,148,000	592,934	0.1429	23.06	23.06	23.88	23.06	24.21	25,184	23.544	0.72%
2021-01-27	0	0.139	0.139	0.140	0.137	0.165	17,676,964	2,547,488	0.1441	22.89	22.89	23.06	22.56	27.18	107,324	23.736	-10.32%
2021-01-26	0	0.155	0.154	0.155	0.153	0.180	15,222,890	2,425,579	0.1593	25.53	25.36	25.53	25.20	29.65	92,425	26.244	-7.19%
2021-01-25	0	0.167	0.167	0.172	0.166	0.191	11,799,200	2,038,821	0.1728	27.51	27.51	28.33	27.34	31.46	71,638	28.460	-6.70%
2021-01-22	0	0.179	0.173	0.188	0.170	0.192	4,366,000	805,988	0.1846	29.48	28.49	30.96	28.00	31.62	26,508	30.406	4.07%
2021-01-21	0	0.172	0.176	0.193	0.166	0.198	2,798,000	512,954	0.1833	28.33	28.99	31.79	27.34	32.61	16,988	30.195	-9.47%
2021-01-20	0	0.190	0.188	0.190	0.187	0.191	1,950,000	369,630	0.1896	31.29	30.96	31.29	30.80	31.46	11,839	31.221	-0.52%
2021-01-19	0	0.191	0.191	0.198	0.188	0.199	3,876,500	758,826	0.1958	31.46	31.46	32.61	30.96	32.78	23,536	32.241	-0.52%
2021-01-18	0	0.192	0.192	0.208	0.185	0.215	6,493,600	1,260,716	0.1941	31.62	31.62	34.26	30.47	35.41	39,425	31.977	-4.95%
2021-01-15	0	0.202	0.202	0.203	0.199	0.218	3,648,000	747,108	0.2048	33.27	33.27	33.44	32.78	35.91	22,149	33.732	-6.91%
2021-01-14	0	0.217	0.210	0.217	0.204	0.235	7,688,000	1,665,180	0.2166	35.74	34.59	35.74	33.60	38.71	46,677	35.674	13.61%
2021-01-13	0	0.191	0.188	0.191	0.188	0.199	540,000	103,130	0.1910	31.46	30.96	31.46	30.96	32.78	3,279	31.456	3.24%
2021-01-12	0	0.185	0.185	0.190	0.182	0.185	120,000	22,040	0.1837	30.47	30.47	31.29	29.98	30.47	729	30.251	-2.12%
2021-01-11	0	0.189	0.183	0.190	0.179	0.190	122,000	22,570	0.1850	31.13	30.14	31.29	29.48	31.29	741	30.471	-0.53%
2021-01-08	0	0.190	0.190	0.200	0.187	0.201	522,000	103,574	0.1984	31.29	31.29	32.94	30.80	33.11	3,169	32.681	1.60%
2021-01-07	0	0.187	0.185	0.195	0.180	0.200	1,496,475	286,712	0.1916	30.80	30.47	32.12	29.65	32.94	9,086	31.556	-6.97%
2021-01-06	0	0.201	0.201	0.203	0.201	0.210	1,588,000	321,408	0.2024	33.11	33.11	33.44	33.11	34.59	9,641	33.336	0.00%
2021-01-05	0	0.201	0.201	0.203	0.183	0.219	16,527,200	3,361,520	0.2034	33.11	33.11	33.44	30.14	36.07	100,344	33.500	14.86%
2021-01-04	0	0.175	0.174	0.176	0.170	0.175	1,143,144	196,460	0.1719	28.82	28.66	28.99	28.00	28.82	6,941	28.306	2.94%
2020-12-31	0	0.170	0.170	0.173	0.163	0.171	878,000	147,458	0.1679	28.00	28.00	28.49	26.85	28.16	5,331	27.662	0.00%
2020-12-30	0	0.170	0.162	0.170	0.161	0.171	876,400	143,256	0.1635	28.00	26.68	28.00	26.52	28.16	5,321	26.923	-2.86%
2020-12-29	0	0.175	0.168	0.175	0.153	0.180	1,154,000	193,774	0.1679	28.82	27.67	28.82	25.20	29.65	7,006	27.657	8.02%
2020-12-28	0	0.162	0.162	0.167	0.157	0.165	780,000	125,446	0.1608	26.68	26.68	27.51	25.86	27.18	4,736	26.489	-2.99%
2020-12-24	0	0.167	0.161	0.170	-	-	0	0	-	27.51	26.52	28.00	-	-	0	-	0.00%
2020-12-23	0	0.167	0.165	0.169	0.163	0.167	590,000	98,074	0.1662	27.51	27.18	27.84	26.85	27.51	3,582	27.379	0.60%
2020-12-22	0	0.166	0.165	0.172	0.166	0.173	501,800	84,153	0.1677	27.34	27.18	28.33	27.34	28.49	3,047	27.622	-4.05%
2020-12-21	0	0.173	0.169	0.173	0.165	0.173	680,000	112,960	0.1661	28.49	27.84	28.49	27.18	28.49	4,129	27.361	3.59%
2020-12-18	0	0.167	0.167	0.169	0.165	0.170	253,170	42,188	0.1666	27.51	27.51	27.84	27.18	28.00	1,537	27.446	0.00%
2020-12-17	0	0.167	0.167	0.174	0.166	0.167	380,000	63,400	0.1668	27.51	27.51	28.66	27.34	27.51	2,307	27.480	-5.65%
2020-12-16	0	0.177	0.166	0.179	0.165	0.180	396,000	67,322	0.1700	29.15	27.34	29.48	27.18	29.65	2,404	28.001	5.36%
2020-12-15	0	0.168	0.167	0.170	0.166	0.170	127,600	21,276	0.1667	27.67	27.51	28.00	27.34	28.00	775	27.463	1.20%
2020-12-14	0	0.166	0.164	0.174	0.166	0.166	188,000	31,114	0.1655	27.34	27.01	28.66	27.34	27.34	1,141	27.259	-1.78%
2020-12-11	0	0.169	0.169	0.175	0.167	0.170	418,000	70,652	0.1690	27.84	27.84	28.82	27.51	28.00	2,538	27.839	-2.87%
2020-12-10	0	0.174	0.164	0.174	0.167	0.174	120,000	20,430	0.1703	28.66	27.01	28.66	27.51	28.66	729	28.041	3.57%
2020-12-09	0	0.168	0.168	0.174	0.168	0.168	26,050	4,340	0.1666	27.67	27.67	28.66	27.67	27.67	158	27.440	0.00%
2020-12-08	0	0.168	0.168	0.169	0.168	0.174	236,400	39,892	0.1687	27.67	27.67	27.84	27.67	28.66	1,435	27.794	1.20%
2020-12-07	0	0.166	0.166	0.172	0.166	0.184	1,360,000	233,790	0.1719	27.34	27.34	28.33	27.34	30.31	8,257	28.314	-1.19%
2020-12-04	0	0.168	0.165	0.175	0.168	0.169	928,000	156,274	0.1684	27.67	27.18	28.82	27.67	27.84	5,634	27.736	-2.33%
2020-12-03	0	0.172	0.171	0.178	0.169	0.185	1,038,000	180,520	0.1739	28.33	28.16	29.32	27.84	30.47	6,302	28.644	2.99%
2020-12-02	0	0.167	0.166	0.175	0.165	0.178	770,000	131,780	0.1711	27.51	27.34	28.82	27.18	29.32	4,675	28.188	-5.11%
2020-12-01	0	0.176	0.176	0.178	0.175	0.180	1,348,000	241,020	0.1788	28.99	28.99	29.32	28.82	29.65	8,184	29.449	-2.76%
2020-11-30	0	0.181	0.181	0.183	0.176	0.190	320,000	57,964	0.1811	29.81	29.81	30.14	28.99	31.29	1,943	29.834	-3.21%
2020-11-27	0	0.187	0.184	0.194	0.184	0.197	922,000	172,270	0.1868	30.80	30.31	31.95	30.31	32.45	5,598	30.774	-1.06%
2020-11-26	0	0.189	0.188	0.189	0.187	0.195	2,381,600	454,979	0.1910	31.13	30.96	31.13	30.80	32.12	14,460	31.465	1.07%
2020-11-25	0	0.187	0.184	0.190	0.178	0.195	4,572,000	861,982	0.1885	30.80	30.31	31.29	29.32	32.12	27,759	31.053	5.06%
2020-11-24	0	0.178	0.176	0.179	0.172	0.180	1,161,477	204,635	0.1762	29.32	28.99	29.48	28.33	29.65	7,052	29.019	2.89%
2020-11-23	0	0.173	0.168	0.173	0.166	0.173	380,000	64,532	0.1698	28.49	27.67	28.49	27.34	28.49	2,307	27.971	2.37%
2020-11-20	0	0.169	0.169	0.171	0.165	0.180	1,097,200	190,665	0.1738	27.84	27.84	28.16	27.18	29.65	6,662	28.622	-2.31%
2020-11-19	0	0.173	0.167	0.180	0.170	0.180	1,553,999	266,427	0.1714	28.49	27.51	29.65	28.00	29.65	9,435	28.238	2.98%
2020-11-18	0	0.168	0.167	0.168	0.161	0.170	644,000	109,018	0.1693	27.67	27.51	27.67	26.52	28.00	3,910	27.882	3.07%
2020-11-17	0	0.163	0.159	0.163	0.163	0.163	140,800	22,940	0.1629	26.85	26.19	26.85	26.85	26.85	855	26.835	-1.21%
2020-11-16	0	0.165	0.163	0.165	0.165	0.172	548,000	92,736	0.1692	27.18	26.85	27.18	27.18	28.33	3,327	27.873	-0.60%
2020-11-13	0	0.166	0.163	0.167	0.165	0.167	528,400	87,422	0.1654	27.34	26.85	27.51	27.18	27.51	3,208	27.250	0.61%
2020-11-12	0	0.165	0.159	0.167	0.157	0.165	262,400	42,787	0.1631	27.18	26.19	27.51	25.86	27.18	1,593	26.857	0.00%
2020-11-11	0	0.165	0.155	0.169	0.157	0.167	286,000	46,230	0.1616	27.18	25.53	27.84	25.86	27.51	1,736	26.624	-1.20%
2020-11-10	0	0.167	0.164	0.166	0.162	0.167	616,500	101,238	0.1642	27.51	27.01	27.34	26.68	27.51	3,743	27.047	4.37%
2020-11-09	0	0.160	0.159	0.168	0.160	0.170	80,000	13,150	0.1644	26.35	26.19	27.67	26.35	28.00	486	27.074	-3.03%
2020-11-06	0	0.165	0.158	0.165	0.157	0.165	462,000	74,074	0.1603	27.18	26.02	27.18	25.86	27.18	2,805	26.408	5.77%
2020-11-05	0	0.156	0.156	0.163	0.156	0.164	114,000	18,540	0.1626	25.69	25.69	26.85	25.69	27.01	692	26.786	-5.45%
2020-11-04	0	0.165	0.150	0.165	0.158	0.165	378,000	61,190	0.1619	27.18	24.71	27.18	26.02	27.18	2,295	26.662	3.13%
2020-11-03	0	0.160	0.160	0.169	0.160	0.168	700,000	115,770	0.1654	26.35	26.35	27.84	26.35	27.67	4,250	27.240	-3.03%
2020-11-02	0	0.165	0.161	0.165	0.148	0.165	1,422,000	227,730	0.1601	27.18	26.52	27.18	24.38	27.18	8,634	26.377	5.10%
2020-10-30	0	0.157	0.155	0.156	0.151	0.157	328,800	50,325	0.1531	25.86	25.53	25.69	24.87	25.86	1,996	25.209	4.67%
2020-10-29	0	0.150	0.150	0.168	0.150	0.150	134,000	20,080	0.1499	24.71	24.71	27.67	24.71	24.71	814	24.681	0.00%
2020-10-28	0	0.150	0.150	0.155	0.150	0.155	868,440	132,189	0.1522	24.71	24.71	25.53	24.71	25.53	5,273	25.071	-6.25%
2020-10-27	0	0.160	0.157	0.160	0.157	0.163	508,000	81,220	0.1599	26.35	25.86	26.35	25.86	26.85	3,084	26.333	-1.84%
2020-10-23	0	0.163	0.163	0.169	0.160	0.160	50,000	8,000	0.1600	26.85	26.85	27.84	26.35	26.35	304	26.353	-1.21%
2020-10-22	0	0.165	0.160	0.165	0.159	0.165	456,000	72,900	0.1599	27.18	26.35	27.18	26.19	27.18	2,769	26.331	3.13%
2020-10-21	0	0.160	0.160	0.165	0.151	0.165	588,000	92,806	0.1578	26.35	26.35	27.18	24.87	27.18	3,570	25.996	-1.84%
2020-10-20	0	0.163	0.160	0.165	0.163	0.163	218,220	35,444	0.1624	26.85	26.35	27.18	26.85	26.85	1,325	26.752	0.62%
2020-10-19	0	0.162	0.161	0.162	0.161	0.164	140,800	22,632	0.1607	26.68	26.52	26.68	26.52	27.01	855	26.475	0.00%
2020-10-16	0	0.162	0.162	0.169	0.161	0.162	216,000	34,872	0.1614	26.68	26.68	27.84	26.52	26.68	1,311	26.591	-0.61%
2020-10-15	0	0.163	0.163	0.168	0.161	0.178	256,000	41,664	0.1628	26.85	26.85	27.67	26.52	29.32	1,554	26.806	-3.55%
2020-10-14	0	0.169	0.165	0.170	0.165	0.171	304,860	51,054	0.1675	27.84	27.18	28.00	27.18	28.16	1,851	27.583	0.00%
2020-10-12	0	0.169	0.165	0.170	0.162	0.174	158,000	26,528	0.1679	27.84	27.18	28.00	26.68	28.66	959	27.654	1.81%
2020-10-09	0	0.166	0.166	0.173	0.166	0.166	58,000	9,580	0.1652	27.34	27.34	28.49	27.34	27.34	352	27.205	0.00%
2020-10-08	0	0.166	0.162	0.174	0.166	0.166	65,200	10,547	0.1618	27.34	26.68	28.66	27.34	27.34	396	26.643	-1.19%
2020-10-07	0	0.168	0.163	0.173	0.167	0.174	320,000	54,130	0.1692	27.67	26.85	28.49	27.51	28.66	1,943	27.861	1.82%
2020-10-06	0	0.165	0.165	0.167	0.161	0.170	741,460	121,613	0.1640	27.18	27.18	27.51	26.52	28.00	4,502	27.015	-2.37%
2020-10-05	0	0.169	0.166	0.172	0.169	0.175	60,000	10,210	0.1702	27.84	27.34	28.33	27.84	28.82	364	28.027	-2.87%
2020-09-30	0	0.174	0.164	0.175	-	-	0	0	-	28.66	27.01	28.82	-	-	0	-	0.00%
2020-09-29	0	0.174	0.165	0.175	0.163	0.174	220,000	36,320	0.1651	28.66	27.18	28.82	26.85	28.66	1,336	27.191	-0.57%
2020-09-28	0	0.175	0.165	0.176	0.165	0.178	884,000	155,500	0.1759	28.82	27.18	28.99	27.18	29.32	5,367	28.973	-0.57%
2020-09-25	0	0.176	0.171	0.177	0.151	0.176	1,070,000	181,968	0.1701	28.99	28.16	29.15	24.87	28.99	6,496	28.010	1.15%
2020-09-24	0	0.174	0.174	0.175	0.170	0.170	752,550	128,148	0.1703	28.66	28.66	28.82	28.00	28.00	4,569	28.047	-1.69%
2020-09-23	0	0.177	0.173	0.178	0.170	0.177	232,000	40,482	0.1745	29.15	28.49	29.32	28.00	29.15	1,409	28.740	0.57%
2020-09-22	0	0.176	0.172	0.177	0.172	0.181	340,000	61,070	0.1796	28.99	28.33	29.15	28.33	29.81	2,064	29.584	-2.22%
2020-09-21	0	0.180	0.176	0.180	0.182	0.184	280,000	51,260	0.1831	29.65	28.99	29.65	29.98	30.31	1,700	30.153	-2.17%
2020-09-18	0	0.184	0.182	0.184	0.170	0.184	312,000	56,070	0.1797	30.31	29.98	30.31	28.00	30.31	1,894	29.600	2.22%
2020-09-17	0	0.180	0.176	0.180	-	-	2,000	340	0.1700	29.65	28.99	29.65	-	-	12	28.000	0.00%
2020-09-16	0	0.180	0.180	0.181	0.171	0.179	210,554	36,984	0.1757	29.65	29.65	29.81	28.16	29.48	1,278	28.931	-1.10%
2020-09-15	0	0.182	0.176	0.184	0.173	0.183	220,000	39,390	0.1790	29.98	28.99	30.31	28.49	30.14	1,336	29.490	-2.15%
2020-09-14	0	0.186	0.180	0.186	0.180	0.186	136,000	25,050	0.1842	30.64	29.65	30.64	29.65	30.64	826	30.337	-0.53%
2020-09-11	0	0.187	0.184	0.188	0.180	0.187	154,000	28,450	0.1847	30.80	30.31	30.96	29.65	30.80	935	30.428	1.08%
2020-09-10	0	0.185	0.184	0.187	0.181	0.189	530,000	99,540	0.1878	30.47	30.31	30.80	29.81	31.13	3,218	30.934	2.78%
2020-09-09	0	0.180	0.177	0.180	0.180	0.181	248,000	44,648	0.1800	29.65	29.15	29.65	29.65	29.81	1,506	29.652	-0.55%
2020-09-08	0	0.181	0.174	0.185	0.175	0.183	328,000	58,186	0.1774	29.81	28.66	30.47	28.82	30.14	1,991	29.218	0.00%
2020-09-07	0	0.181	0.177	0.183	0.181	0.185	700,000	128,440	0.1835	29.81	29.15	30.14	29.81	30.47	4,250	30.221	-1.63%
2020-09-04	0	0.184	0.184	0.185	0.180	0.180	92,680	16,755	0.1808	30.31	30.31	30.47	29.65	29.65	563	29.776	-1.08%
2020-09-03	0	0.186	0.180	0.187	0.183	0.189	1,107,000	205,297	0.1855	30.64	29.65	30.80	30.14	31.13	6,721	30.545	0.54%
2020-09-02	0	0.185	0.185	0.189	0.185	0.189	310,000	58,030	0.1872	30.47	30.47	31.13	30.47	31.13	1,882	30.832	-1.07%
2020-09-01	0	0.187	0.187	0.188	0.187	0.188	370,000	69,338	0.1874	30.80	30.80	30.96	30.80	30.96	2,246	30.866	0.00%
2020-08-31	0	0.187	0.187	0.194	0.187	0.196	730,000	138,548	0.1898	30.80	30.80	31.95	30.80	32.28	4,432	31.260	-4.10%
2020-08-28	0	0.195	0.195	0.199	0.181	0.201	1,708,000	332,912	0.1949	32.12	32.12	32.78	29.81	33.11	10,370	32.103	-1.52%
2020-08-27	0	0.198	0.194	0.198	0.190	0.200	1,056,000	208,310	0.1973	32.61	31.95	32.61	31.29	32.94	6,411	32.490	-0.50%
2020-08-26	0	0.199	0.193	0.199	0.194	0.205	582,000	115,232	0.1980	32.78	31.79	32.78	31.95	33.76	3,534	32.611	0.51%
2020-08-25	0	0.198	0.196	0.198	0.189	0.198	2,204,000	427,242	0.1938	32.61	32.28	32.61	31.13	32.61	13,381	31.928	4.76%
2020-08-24	0	0.189	0.189	0.192	0.187	0.192	1,686,000	316,060	0.1875	31.13	31.13	31.62	30.80	31.62	10,236	30.876	0.00%
2020-08-21	0	0.189	0.189	0.193	0.189	0.193	270,000	51,272	0.1899	31.13	31.13	31.79	31.13	31.79	1,639	31.277	-2.07%
2020-08-20	0	0.193	0.193	0.195	0.187	0.198	1,690,000	322,570	0.1909	31.79	31.79	32.12	30.80	32.61	10,261	31.437	2.12%
2020-08-19	0	0.189	0.188	0.194	0.183	0.189	318,000	58,774	0.1848	31.13	30.96	31.95	30.14	31.13	1,931	30.442	1.07%
2020-08-18	0	0.187	0.186	0.189	0.182	0.199	1,376,000	257,874	0.1874	30.80	30.64	31.13	29.98	32.78	8,354	30.867	-1.06%
2020-08-17	0	0.189	0.191	0.193	0.182	0.193	590,000	111,490	0.1890	31.13	31.46	31.79	29.98	31.79	3,582	31.124	2.72%
2020-08-14	0	0.184	0.184	0.199	0.180	0.186	2,088,250	381,498	0.1827	30.31	30.31	32.78	29.65	30.64	12,679	30.090	-1.60%
2020-08-13	0	0.187	0.187	0.194	0.187	0.191	1,164,000	218,390	0.1876	30.80	30.80	31.95	30.80	31.46	7,067	30.902	-2.09%
2020-08-12	0	0.191	0.187	0.194	0.186	0.191	134,000	25,138	0.1876	31.46	30.80	31.95	30.64	31.46	814	30.898	-3.54%
2020-08-11	0	0.198	0.198	0.200	0.188	0.198	429,200	81,332	0.1895	32.61	32.61	32.94	30.96	32.61	2,606	31.211	0.00%
2020-08-10	0	0.198	0.191	0.198	0.191	0.203	1,088,000	215,610	0.1982	32.61	31.46	32.61	31.46	33.44	6,606	32.640	1.54%
2020-08-07	0	0.195	0.195	0.197	0.186	0.196	224,000	42,860	0.1913	32.12	32.12	32.45	30.64	32.28	1,360	31.515	1.56%
2020-08-06	0	0.192	0.192	0.197	0.186	0.200	434,000	83,704	0.1929	31.62	31.62	32.45	30.64	32.94	2,635	31.766	2.67%
2020-08-05	0	0.187	0.196	0.205	0.185	0.196	120,000	22,270	0.1856	30.80	32.28	33.76	30.47	32.28	729	30.567	-1.06%
2020-08-04	0	0.189	0.184	0.195	0.189	0.198	604,000	116,754	0.1933	31.13	30.31	32.12	31.13	32.61	3,667	31.838	-3.08%
2020-08-03	0	0.195	0.186	0.195	0.181	0.196	923,960	173,256	0.1875	32.12	30.64	32.12	29.81	32.28	5,610	30.885	4.84%
2020-07-31	0	0.186	0.185	0.190	0.177	0.186	400,000	73,210	0.1830	30.64	30.47	31.29	29.15	30.64	2,429	30.145	5.68%
2020-07-30	0	0.176	0.176	0.177	0.172	0.179	438,000	77,026	0.1759	28.99	28.99	29.15	28.33	29.48	2,659	28.965	-1.68%
2020-07-29	0	0.179	0.175	0.179	0.172	0.182	760,000	137,398	0.1808	29.48	28.82	29.48	28.33	29.98	4,614	29.777	-2.19%
2020-07-28	0	0.183	0.180	0.185	0.170	0.185	680,000	121,748	0.1790	30.14	29.65	30.47	28.00	30.47	4,129	29.489	1.10%
2020-07-27	0	0.181	0.181	0.188	0.181	0.185	464,450	84,631	0.1822	29.81	29.81	30.96	29.81	30.47	2,820	30.012	-3.21%
2020-07-24	0	0.187	0.187	0.189	0.185	0.189	868,000	162,496	0.1872	30.80	30.80	31.13	30.47	31.13	5,270	30.834	-4.10%
2020-07-23	0	0.195	0.191	0.195	0.186	0.195	920,355	174,855	0.1900	32.12	31.46	32.12	30.64	32.12	5,588	31.292	1.04%
2020-07-22	0	0.193	0.192	0.195	0.190	0.196	1,552,450	299,235	0.1928	31.79	31.62	32.12	31.29	32.28	9,426	31.747	-1.53%
2020-07-21	0	0.196	0.193	0.197	0.190	0.199	484,800	95,053	0.1961	32.28	31.79	32.45	31.29	32.78	2,943	32.293	-2.97%
2020-07-20	0	0.202	0.195	0.204	0.185	0.205	2,144,000	420,986	0.1964	33.27	32.12	33.60	30.47	33.76	13,017	32.341	2.02%
2020-07-17	0	0.198	0.195	0.200	0.190	0.200	1,242,000	242,916	0.1956	32.61	32.12	32.94	31.29	32.94	7,541	32.214	-1.00%
2020-07-16	0	0.200	0.197	0.200	0.200	0.205	1,408,000	284,386	0.2020	32.94	32.45	32.94	32.94	33.76	8,549	33.267	-4.76%
2020-07-15	0	0.210	0.205	0.210	0.208	0.214	810,000	169,710	0.2095	34.59	33.76	34.59	34.26	35.25	4,918	34.509	0.96%
2020-07-14	0	0.208	0.206	0.210	0.205	0.215	789,000	165,775	0.2101	34.26	33.93	34.59	33.76	35.41	4,790	34.606	-0.95%
2020-07-13	0	0.210	0.205	0.210	0.204	0.219	1,979,600	414,332	0.2093	34.59	33.76	34.59	33.60	36.07	12,019	34.473	-0.47%
2020-07-10	0	0.211	0.208	0.211	0.208	0.221	844,000	179,272	0.2124	34.75	34.26	34.75	34.26	36.40	5,124	34.985	-1.86%
2020-07-09	0	0.215	0.211	0.215	0.204	0.220	1,708,450	366,383	0.2145	35.41	34.75	35.41	33.60	36.24	10,373	35.322	1.90%
2020-07-08	0	0.211	0.205	0.211	0.204	0.217	1,010,000	208,110	0.2060	34.75	33.76	34.75	33.60	35.74	6,132	33.938	0.96%
2020-07-07	0	0.209	0.207	0.209	0.205	0.219	737,600	154,380	0.2093	34.42	34.09	34.42	33.76	36.07	4,478	34.473	-2.34%
2020-07-06	0	0.214	0.209	0.214	0.207	0.218	1,391,440	291,800	0.2097	35.25	34.42	35.25	34.09	35.91	8,448	34.541	0.94%
2020-07-03	0	0.212	0.208	0.213	0.202	0.225	1,904,000	393,282	0.2066	34.92	34.26	35.08	33.27	37.06	11,560	34.021	-3.20%
2020-07-02	0	0.219	0.215	0.219	0.215	0.225	2,062,250	450,802	0.2186	36.07	35.41	36.07	35.41	37.06	12,521	36.004	-0.90%
2020-06-30	0	0.221	0.217	0.221	0.217	0.230	2,694,000	602,668	0.2237	36.40	35.74	36.40	35.74	37.88	16,356	36.846	0.45%
2020-06-29	0	0.220	0.215	0.220	0.215	0.235	1,124,000	246,040	0.2189	36.24	35.41	36.24	35.41	38.71	6,824	36.054	0.46%
2020-06-26	0	0.219	0.217	0.219	0.215	0.237	494,000	108,356	0.2193	36.07	35.74	36.07	35.41	39.04	2,999	36.127	0.46%
2020-06-24	0	0.218	0.218	0.223	0.215	0.226	2,606,145	578,368	0.2219	35.91	35.91	36.73	35.41	37.22	15,823	36.552	0.93%
2020-06-23	0	0.216	0.216	0.217	0.212	0.228	1,036,000	227,998	0.2201	35.58	35.58	35.74	34.92	37.55	6,290	36.248	0.93%
2020-06-22	0	0.214	0.214	0.215	0.202	0.221	1,262,000	272,996	0.2163	35.25	35.25	35.41	33.27	36.40	7,662	35.629	-1.38%
2020-06-19	0	0.217	0.216	0.218	0.205	0.224	910,000	199,170	0.2189	35.74	35.58	35.91	33.76	36.89	5,525	36.049	-1.36%
2020-06-18	0	0.220	0.215	0.220	0.215	0.235	484,000	105,270	0.2175	36.24	35.41	36.24	35.41	38.71	2,939	35.824	-0.90%
2020-06-17	0	0.222	0.216	0.222	0.208	0.227	3,774,000	805,464	0.2134	36.56	35.58	36.56	34.26	37.39	22,914	35.152	0.00%
2020-06-16	0	0.222	0.219	0.222	0.218	0.240	753,200	166,518	0.2211	36.56	36.07	36.56	35.91	39.53	4,573	36.413	0.91%
2020-06-15	0	0.220	0.216	0.220	0.210	0.227	1,114,000	241,232	0.2165	36.24	35.58	36.24	34.59	37.39	6,764	35.666	-0.90%
2020-06-12	0	0.222	0.220	0.223	0.210	0.227	1,580,000	339,270	0.2147	36.56	36.24	36.73	34.59	37.39	9,593	35.367	3.26%
2020-06-11	0	0.215	0.212	0.215	0.210	0.233	1,240,000	265,930	0.2145	35.41	34.92	35.41	34.59	38.38	7,529	35.323	-1.83%
2020-06-10	0	0.219	0.219	0.224	0.219	0.238	1,692,000	375,550	0.2220	36.07	36.07	36.89	36.07	39.20	10,273	36.558	-3.10%
2020-06-09	0	0.226	0.226	0.230	0.221	0.245	1,955,600	448,019	0.2291	37.22	37.22	37.88	36.40	40.35	11,873	37.733	-4.64%
2020-06-08	0	0.237	0.237	0.238	0.216	0.250	10,292,400	2,411,711	0.2343	39.04	39.04	39.20	35.58	41.18	62,490	38.594	5.33%
2020-06-05	0	0.225	0.225	0.228	0.190	0.345	22,802,000	5,257,008	0.2306	37.06	37.06	37.55	31.29	56.82	138,441	37.973	12.50%
2020-06-04	0	0.200	0.196	0.200	0.195	0.204	1,486,000	293,354	0.1974	32.94	32.28	32.94	32.12	33.60	9,022	32.515	-2.91%
2020-06-03	0	0.206	0.201	0.207	0.195	0.228	1,346,000	272,098	0.2022	33.93	33.11	34.09	32.12	37.55	8,172	33.296	0.00%
2020-06-02	0	0.206	0.203	0.206	0.203	0.216	1,332,000	274,850	0.2063	33.93	33.44	33.93	33.44	35.58	8,087	33.986	-2.37%
2020-06-01	0	0.211	0.215	0.216	0.211	0.224	1,730,000	372,890	0.2155	34.75	35.41	35.58	34.75	36.89	10,504	35.501	-2.76%
2020-05-29	0	0.217	0.215	0.217	0.209	0.220	1,293,600	272,499	0.2107	35.74	35.41	35.74	34.42	36.24	7,854	34.696	3.33%
2020-05-28	0	0.210	0.210	0.216	0.210	0.239	2,198,000	470,934	0.2143	34.59	34.59	35.58	34.59	39.36	13,345	35.289	-4.55%
2020-05-27	0	0.220	0.220	0.223	0.201	0.235	5,830,450	1,284,174	0.2203	36.24	36.24	36.73	33.11	38.71	35,399	36.277	-5.17%
2020-05-26	0	0.232	0.230	0.234	0.220	0.242	5,220,000	1,213,808	0.2325	38.21	37.88	38.54	36.24	39.86	31,693	38.299	1.31%
2020-05-25	0	0.229	0.226	0.228	0.201	0.249	10,154,000	2,306,396	0.2271	37.72	37.22	37.55	33.11	41.01	61,649	37.412	8.02%
2020-05-22	0	0.212	0.211	0.217	0.201	0.250	8,378,000	1,812,456	0.2163	34.92	34.75	35.74	33.11	41.18	50,866	35.632	-8.23%
2020-05-21	0	0.231	0.231	0.233	0.200	0.260	36,116,200	8,636,856	0.2391	38.05	38.05	38.38	32.94	42.82	219,277	39.388	16.08%
2020-05-20	0	0.199	0.195	0.198	0.183	0.255	25,241,326	5,377,956	0.2131	32.78	32.12	32.61	30.14	42.00	153,251	35.092	-17.08%
2020-05-19	0	0.240	0.239	0.240	0.124	0.275	81,118,384	17,258,324	0.2128	39.53	39.36	39.53	20.42	45.29	492,504	35.042	100.00%
2020-05-18	0	0.120	0.119	0.127	0.116	0.120	344,000	40,894	0.1189	19.76	19.60	20.92	19.11	19.76	2,089	19.580	-1.64%
2020-05-15	0	0.122	0.119	0.122	0.120	0.128	1,135,150	140,412	0.1237	20.09	19.60	20.09	19.76	21.08	6,892	20.373	-0.81%
2020-05-14	0	0.123	0.123	0.128	0.118	0.132	1,676,000	209,576	0.1250	20.26	20.26	21.08	19.44	21.74	10,176	20.596	1.65%
2020-05-13	0	0.121	0.115	0.130	-	-	4,000	428	0.1070	19.93	18.94	21.41	-	-	24	17.624	0.00%
2020-05-12	0	0.121	0.121	0.126	0.116	0.117	34,000	3,912	0.1151	19.93	19.93	20.75	19.11	19.27	206	18.951	0.83%
2020-05-11	0	0.120	0.120	0.125	0.120	0.122	572,000	69,120	0.1208	19.76	19.76	20.59	19.76	20.09	3,473	19.903	-0.83%
2020-05-08	0	0.121	0.121	0.124	0.116	0.129	938,000	117,096	0.1248	19.93	19.93	20.42	19.11	21.25	5,695	20.561	7.08%
2020-05-07	0	0.113	0.112	0.117	0.113	0.113	66,000	7,428	0.1125	18.61	18.45	19.27	18.61	18.61	401	18.537	-3.42%
2020-05-06	0	0.117	0.113	0.117	0.112	0.117	714,000	81,134	0.1136	19.27	18.61	19.27	18.45	19.27	4,335	18.716	-2.50%
2020-05-05	0	0.120	0.119	0.120	0.120	0.123	352,000	42,554	0.1209	19.76	19.60	19.76	19.76	20.26	2,137	19.912	2.56%
2020-05-04	0	0.117	0.116	0.123	0.117	0.117	92,000	11,070	0.1203	19.27	19.11	20.26	19.27	19.27	559	19.818	-7.87%
2020-04-29	0	0.127	0.121	0.127	0.116	0.127	144,000	17,210	0.1195	20.92	19.93	20.92	19.11	20.92	874	19.685	7.63%
2020-04-28	0	0.118	0.117	0.118	0.118	0.120	896,000	107,222	0.1197	19.44	19.27	19.44	19.44	19.76	5,440	19.710	-2.48%
2020-04-27	0	0.121	0.120	0.132	0.119	0.121	112,360	13,559	0.1207	19.93	19.76	21.74	19.60	19.93	682	19.876	-3.20%
2020-04-24	0	0.125	0.120	0.125	0.115	0.125	130,000	16,040	0.1234	20.59	19.76	20.59	18.94	20.59	789	20.322	0.81%
2020-04-23	0	0.124	0.115	0.118	0.125	0.125	186,000	23,160	0.1245	20.42	18.94	19.44	20.59	20.59	1,129	20.509	-0.80%
2020-04-22	0	0.125	0.122	0.127	0.116	0.125	682,000	81,808	0.1200	20.59	20.09	20.92	19.11	20.59	4,141	19.757	9.65%
2020-04-21	0	0.114	0.111	0.116	0.110	0.114	352,000	39,250	0.1115	18.78	18.28	19.11	18.12	18.78	2,137	18.366	-5.00%
2020-04-20	0	0.120	0.115	0.120	0.114	0.120	856,220	99,496	0.1162	19.76	18.94	19.76	18.78	19.76	5,198	19.139	-4.76%
2020-04-17	0	0.126	0.121	0.126	0.116	0.126	120,400	14,458	0.1201	20.75	19.93	20.75	19.11	20.75	731	19.778	0.00%
2020-04-16	0	0.126	0.124	0.126	0.125	0.136	100,000	12,538	0.1254	20.75	20.42	20.75	20.59	22.40	607	20.651	-8.70%
2020-04-15	0	0.138	0.132	0.139	0.131	0.138	108,000	14,214	0.1316	22.73	21.74	22.89	21.58	22.73	656	21.677	0.73%
2020-04-14	0	0.137	0.131	0.138	0.130	0.139	308,000	40,720	0.1322	22.56	21.58	22.73	21.41	22.89	1,870	21.775	-2.14%
2020-04-09	0	0.140	0.138	0.140	0.135	0.143	878,000	121,990	0.1389	23.06	22.73	23.06	22.24	23.55	5,331	22.884	2.19%
2020-04-08	0	0.137	0.131	0.139	0.131	0.141	2,827,500	388,182	0.1373	22.56	21.58	22.89	21.58	23.22	17,167	22.612	3.79%
2020-04-07	0	0.132	0.132	0.135	0.132	0.135	1,280,000	170,022	0.1328	21.74	21.74	22.24	21.74	22.24	7,771	21.878	6.45%
2020-04-06	0	0.124	0.121	0.124	0.109	0.124	976,000	113,226	0.1160	20.42	19.93	20.42	17.95	20.42	5,926	19.108	10.71%
2020-04-03	0	0.112	0.109	0.113	0.108	0.113	472,000	51,860	0.1099	18.45	17.95	18.61	17.79	18.61	2,866	18.097	-5.08%
2020-04-02	0	0.118	0.114	0.118	0.109	0.119	214,000	24,858	0.1162	19.44	18.78	19.44	17.95	19.60	1,299	19.132	-0.84%
2020-04-01	0	0.119	0.110	0.119	0.109	0.127	3,066,000	354,810	0.1157	19.60	18.12	19.60	17.95	20.92	18,615	19.060	-3.25%
2020-03-31	0	0.123	0.123	0.125	0.119	0.125	354,000	42,942	0.1213	20.26	20.26	20.59	19.60	20.59	2,149	19.980	-1.60%
2020-03-30	0	0.125	0.122	0.130	0.124	0.133	320,400	39,971	0.1248	20.59	20.09	21.41	20.42	21.91	1,945	20.548	-3.85%
2020-03-27	0	0.130	0.127	0.130	0.130	0.134	130,106	16,856	0.1296	21.41	20.92	21.41	21.41	22.07	790	21.339	-2.99%
2020-03-26	0	0.134	0.130	0.135	0.125	0.134	195,600	24,685	0.1262	22.07	21.41	22.24	20.59	22.07	1,188	20.786	-2.90%
2020-03-25	0	0.138	0.130	0.139	0.130	0.142	110,000	14,654	0.1332	22.73	21.41	22.89	21.41	23.39	668	21.942	0.73%
2020-03-24	0	0.137	0.130	0.138	0.130	0.147	260,000	34,270	0.1318	22.56	21.41	22.73	21.41	24.21	1,579	21.710	5.38%
2020-03-23	0	0.130	0.130	0.132	0.124	0.134	1,431,700	181,223	0.1266	21.41	21.41	21.74	20.42	22.07	8,692	20.848	-5.11%
2020-03-20	0	0.137	0.134	0.138	0.123	0.138	598,000	80,736	0.1350	22.56	22.07	22.73	20.26	22.73	3,631	22.237	-2.14%
2020-03-19	0	0.140	0.139	0.140	0.139	0.145	662,000	92,846	0.1403	23.06	22.89	23.06	22.89	23.88	4,019	23.100	-5.41%
2020-03-18	0	0.148	0.148	0.149	0.145	0.164	2,492,800	370,942	0.1488	24.38	24.38	24.54	23.88	27.01	15,135	24.509	-0.67%
2020-03-17	0	0.149	0.148	0.150	0.149	0.160	1,278,000	194,172	0.1519	24.54	24.38	24.71	24.54	26.35	7,759	25.024	-8.59%
2020-03-16	0	0.163	0.153	0.163	0.156	0.164	380,000	60,120	0.1582	26.85	25.20	26.85	25.69	27.01	2,307	26.058	0.62%
2020-03-13	0	0.162	0.162	0.164	0.158	0.167	1,290,000	207,846	0.1611	26.68	26.68	27.01	26.02	27.51	7,832	26.538	-4.14%
2020-03-12	0	0.169	0.167	0.169	0.163	0.175	306,800	51,689	0.1685	27.84	27.51	27.84	26.85	28.82	1,863	27.749	-3.43%
2020-03-11	0	0.175	0.171	0.175	0.163	0.176	556,000	92,576	0.1665	28.82	28.16	28.82	26.85	28.99	3,376	27.424	3.55%
2020-03-10	0	0.169	0.169	0.170	0.163	0.170	294,000	48,352	0.1645	27.84	27.84	28.00	26.85	28.00	1,785	27.088	-2.87%
2020-03-09	0	0.174	0.165	0.178	0.163	0.174	424,000	69,782	0.1646	28.66	27.18	29.32	26.85	28.66	2,574	27.107	1.16%
2020-03-06	0	0.172	0.171	0.178	0.172	0.178	44,000	7,596	0.1726	28.33	28.16	29.32	28.33	29.32	267	28.434	-1.15%
2020-03-05	0	0.174	0.171	0.174	0.170	0.174	478,500	82,423	0.1723	28.66	28.16	28.66	28.00	28.66	2,905	28.371	0.58%
2020-03-04	0	0.173	0.172	0.173	0.173	0.182	72,000	12,536	0.1741	28.49	28.33	28.49	28.49	29.98	437	28.677	-1.14%
2020-03-03	0	0.175	0.173	0.175	0.172	0.175	192,000	33,330	0.1736	28.82	28.49	28.82	28.33	28.82	1,166	28.592	0.00%
2020-03-02	0	0.175	0.174	0.183	0.171	0.175	302,000	52,478	0.1738	28.82	28.66	30.14	28.16	28.82	1,834	28.621	-1.69%
2020-02-28	0	0.178	0.174	0.178	0.171	0.178	260,000	45,410	0.1747	29.32	28.66	29.32	28.16	29.32	1,579	28.767	-1.11%
2020-02-27	0	0.180	0.178	0.180	0.173	0.183	762,000	137,114	0.1799	29.65	29.32	29.65	28.49	30.14	4,626	29.637	4.65%
2020-02-26	0	0.172	0.172	0.178	0.170	0.172	162,000	27,794	0.1716	28.33	28.33	29.32	28.00	28.33	984	28.258	-0.58%
2020-02-25	0	0.173	0.173	0.175	0.172	0.173	490,000	84,660	0.1728	28.49	28.49	28.82	28.33	28.49	2,975	28.457	1.17%
2020-02-24	0	0.171	0.171	0.179	0.170	0.180	1,072,000	184,222	0.1718	28.16	28.16	29.48	28.00	29.65	6,509	28.305	-5.00%
2020-02-21	0	0.180	0.175	0.180	0.172	0.180	534,000	93,940	0.1759	29.65	28.82	29.65	28.33	29.65	3,242	28.975	3.45%
2020-02-20	0	0.174	0.173	0.175	0.174	0.183	702,000	123,510	0.1759	28.66	28.49	28.82	28.66	30.14	4,262	28.978	-0.57%
2020-02-19	0	0.175	0.175	0.180	0.172	0.178	580,000	103,180	0.1779	28.82	28.82	29.65	28.33	29.32	3,521	29.301	-2.78%
2020-02-18	0	0.180	0.180	0.182	0.177	0.186	2,420,000	433,290	0.1790	29.65	29.65	29.98	29.15	30.64	14,693	29.490	-3.23%
2020-02-17	0	0.186	0.183	0.188	0.181	0.186	296,000	54,918	0.1855	30.64	30.14	30.96	29.81	30.64	1,797	30.559	-2.62%
2020-02-14	0	0.191	0.184	0.191	0.180	0.191	272,000	50,092	0.1842	31.46	30.31	31.46	29.65	31.46	1,651	30.333	0.53%
2020-02-13	0	0.190	0.185	0.192	0.185	0.190	224,800	41,924	0.1865	31.29	30.47	31.62	30.47	31.29	1,365	30.717	3.83%
2020-02-12	0	0.183	0.182	0.184	0.180	0.186	346,000	63,084	0.1823	30.14	29.98	30.31	29.65	30.64	2,101	30.030	-1.61%
2020-02-11	0	0.186	0.187	0.190	0.180	0.200	996,000	182,756	0.1835	30.64	30.80	31.29	29.65	32.94	6,047	30.222	1.09%
2020-02-10	0	0.184	0.183	0.187	0.183	0.204	1,214,000	234,444	0.1931	30.31	30.14	30.80	30.14	33.60	7,371	31.808	-5.64%
2020-02-07	0	0.195	0.195	0.196	0.172	0.205	1,816,000	343,442	0.1891	32.12	32.12	32.28	28.33	33.76	11,026	31.149	9.55%
2020-02-06	0	0.178	0.175	0.180	0.170	0.182	1,168,000	203,750	0.1744	29.32	28.82	29.65	28.00	29.98	7,091	28.732	1.14%
2020-02-05	0	0.176	0.176	0.178	0.175	0.181	634,000	111,742	0.1762	28.99	28.99	29.32	28.82	29.81	3,849	29.029	-2.22%
2020-02-04	0	0.180	0.175	0.180	0.174	0.180	734,000	130,776	0.1782	29.65	28.82	29.65	28.66	29.65	4,456	29.345	-2.17%
2020-02-03	0	0.184	0.176	0.184	0.173	0.184	508,450	91,094	0.1792	30.31	28.99	30.31	28.49	30.31	3,087	29.509	-0.54%
2020-01-31	0	0.185	0.179	0.185	0.179	0.185	246,000	44,250	0.1799	30.47	29.48	30.47	29.48	30.47	1,494	29.627	1.09%
2020-01-30	0	0.183	0.173	0.185	0.173	0.185	580,000	103,750	0.1789	30.14	28.49	30.47	28.49	30.47	3,521	29.462	-1.08%
2020-01-29	0	0.185	0.178	0.188	0.174	0.185	642,000	115,288	0.1796	30.47	29.32	30.96	28.66	30.47	3,898	29.577	-2.63%
2020-01-24	0	0.190	0.190	0.193	0.182	0.194	834,000	153,104	0.1836	31.29	31.29	31.79	29.98	31.95	5,064	30.236	-2.56%
2020-01-23	0	0.195	0.184	0.193	0.194	0.195	204,000	39,666	0.1944	32.12	30.31	31.79	31.95	32.12	1,239	32.026	2.63%
2020-01-22	0	0.190	0.184	0.195	0.184	0.190	354,700	67,265	0.1896	31.29	30.31	32.12	30.31	31.29	2,154	31.235	0.00%
2020-01-21	0	0.190	0.190	0.195	0.185	0.190	226,000	42,530	0.1882	31.29	31.29	32.12	30.47	31.29	1,372	30.995	0.00%
2020-01-20	0	0.190	0.190	0.197	0.184	0.190	478,500	89,365	0.1868	31.29	31.29	32.45	30.31	31.29	2,905	30.761	-0.52%
2020-01-17	0	0.191	0.190	0.191	0.190	0.200	511,760	99,657	0.1947	31.46	31.29	31.46	31.29	32.94	3,107	32.074	0.53%
2020-01-16	0	0.190	0.190	0.195	0.190	0.192	36,000	6,818	0.1894	31.29	31.29	32.12	31.29	31.62	219	31.193	0.53%
2020-01-15	0	0.189	0.189	0.195	0.188	0.190	320,990	60,716	0.1892	31.13	31.13	32.12	30.96	31.29	1,949	31.154	0.53%
2020-01-14	0	0.188	0.188	0.190	0.177	0.194	424,000	79,798	0.1882	30.96	30.96	31.29	29.15	31.95	2,574	30.998	-0.53%
2020-01-13	0	0.189	0.188	0.192	0.187	0.198	198,980	37,746	0.1897	31.13	30.96	31.62	30.80	32.61	1,208	31.244	-0.53%
2020-01-10	0	0.190	0.187	0.190	0.185	0.190	920,650	172,864	0.1878	31.29	30.80	31.29	30.47	31.29	5,590	30.926	0.53%
2020-01-09	0	0.189	0.189	0.194	0.188	0.200	174,000	33,222	0.1909	31.13	31.13	31.95	30.96	32.94	1,056	31.447	-2.58%
2020-01-08	0	0.194	0.194	0.199	0.194	0.194	152,000	29,576	0.1946	31.95	31.95	32.78	31.95	31.95	923	32.048	0.00%
2020-01-07	0	0.194	0.194	0.199	0.186	0.195	320,000	61,810	0.1932	31.95	31.95	32.78	30.64	32.12	1,943	31.814	2.65%
2020-01-06	0	0.189	0.189	0.190	0.188	0.190	278,000	52,564	0.1891	31.13	31.13	31.29	30.96	31.29	1,688	31.142	-2.58%
2020-01-03	0	0.194	0.194	0.200	0.194	0.205	380,000	76,306	0.2008	31.95	31.95	32.94	31.95	33.76	2,307	33.074	-3.48%
2020-01-02	0	0.201	0.192	0.203	0.192	0.201	1,160,000	226,234	0.1950	33.11	31.62	33.44	31.62	33.11	7,043	32.122	2.55%
2019-12-31	0	0.196	0.191	0.196	0.190	0.197	126,000	24,160	0.1917	32.28	31.46	32.28	31.29	32.45	765	31.582	1.55%
2019-12-30	0	0.193	0.190	0.194	0.190	0.193	118,800	22,678	0.1909	31.79	31.29	31.95	31.29	31.79	721	31.441	-0.52%
2019-12-27	0	0.194	0.194	0.197	0.194	0.194	588,000	114,030	0.1939	31.95	31.95	32.45	31.95	31.95	3,570	31.941	0.00%
2019-12-24	0	0.194	0.191	0.202	0.194	0.204	104,000	20,976	0.2017	31.95	31.46	33.27	31.95	33.60	631	33.220	-3.96%
2019-12-23	0	0.202	0.193	0.202	0.192	0.202	114,000	22,240	0.1951	33.27	31.79	33.27	31.62	33.27	692	32.132	5.76%
2019-12-20	0	0.191	0.189	0.196	0.191	0.196	188,037	36,449	0.1938	31.46	31.13	32.28	31.46	32.28	1,142	31.927	-2.55%
2019-12-19	0	0.196	0.190	0.201	0.193	0.196	204,000	39,830	0.1952	32.28	31.29	33.11	31.79	32.28	1,239	32.158	1.55%
2019-12-18	0	0.193	0.192	0.197	0.193	0.199	596,000	115,664	0.1941	31.79	31.62	32.45	31.79	32.78	3,619	31.964	-1.03%
2019-12-17	0	0.195	0.195	0.198	0.189	0.190	328,000	62,096	0.1893	32.12	32.12	32.61	31.13	31.29	1,991	31.182	0.00%
2019-12-16	0	0.195	0.190	0.195	0.185	0.202	1,323,200	255,221	0.1929	32.12	31.29	32.12	30.47	33.27	8,034	31.769	0.52%
2019-12-13	0	0.194	0.194	0.198	0.190	0.197	416,000	79,976	0.1923	31.95	31.95	32.61	31.29	32.45	2,526	31.665	-0.51%
2019-12-12	0	0.195	0.192	0.195	0.190	0.196	986,000	189,108	0.1918	32.12	31.62	32.12	31.29	32.28	5,986	31.589	3.17%
2019-12-11	0	0.189	0.185	0.192	0.186	0.190	138,360	26,129	0.1888	31.13	30.47	31.62	30.64	31.29	840	31.104	-0.53%
2019-12-10	0	0.190	0.184	0.195	0.185	0.194	186,106	35,349	0.1899	31.29	30.31	32.12	30.47	31.95	1,130	31.284	1.06%
2019-12-09	0	0.188	0.188	0.195	0.186	0.188	271,000	50,848	0.1876	30.96	30.96	32.12	30.64	30.96	1,645	30.904	0.00%
2019-12-06	0	0.188	0.188	0.192	0.180	0.196	3,140,000	582,066	0.1854	30.96	30.96	31.62	29.65	32.28	19,064	30.532	1.62%
2019-12-05	0	0.185	0.183	0.188	0.181	0.188	1,192,400	220,258	0.1847	30.47	30.14	30.96	29.81	30.96	7,240	30.424	-2.12%
2019-12-04	0	0.189	0.185	0.189	0.182	0.189	1,462,000	267,610	0.1830	31.13	30.47	31.13	29.98	31.13	8,876	30.148	-0.53%
2019-12-03	0	0.190	0.188	0.190	0.190	0.191	358,000	67,966	0.1898	31.29	30.96	31.29	31.29	31.46	2,174	31.269	-0.52%
2019-12-02	0	0.191	0.188	0.191	0.187	0.200	520,000	99,080	0.1905	31.46	30.96	31.46	30.80	32.94	3,157	31.383	-1.55%
2019-11-29	0	0.194	0.191	0.195	0.191	0.203	3,838,000	759,870	0.1980	31.95	31.46	32.12	31.46	33.44	23,302	32.609	-3.96%
2019-11-28	0	0.202	0.202	0.208	0.199	0.211	492,450	99,027	0.2011	33.27	33.27	34.26	32.78	34.75	2,990	33.121	1.00%
2019-11-27	0	0.200	0.202	0.211	0.200	0.214	1,114,000	226,696	0.2035	32.94	33.27	34.75	32.94	35.25	6,764	33.517	-3.38%
2019-11-26	0	0.207	0.205	0.207	0.202	0.222	590,000	121,168	0.2054	34.09	33.76	34.09	33.27	36.56	3,582	33.826	-1.43%
2019-11-25	0	0.210	0.207	0.210	0.201	0.210	408,000	84,360	0.2068	34.59	34.09	34.59	33.11	34.59	2,477	34.055	1.45%
2019-11-22	0	0.207	0.207	0.210	0.204	0.214	760,000	157,560	0.2073	34.09	34.09	34.59	33.60	35.25	4,614	34.146	-0.96%
2019-11-21	0	0.209	0.205	0.209	0.202	0.214	880,000	181,780	0.2066	34.42	33.76	34.42	33.27	35.25	5,343	34.023	-0.95%
2019-11-20	0	0.211	0.208	0.214	0.205	0.226	618,000	128,744	0.2083	34.75	34.26	35.25	33.76	37.22	3,752	34.312	-2.76%
2019-11-19	0	0.217	0.213	0.217	0.210	0.224	704,000	150,920	0.2144	35.74	35.08	35.74	34.59	36.89	4,274	35.309	1.88%
2019-11-18	0	0.213	0.210	0.213	0.203	0.215	1,302,000	269,520	0.2070	35.08	34.59	35.08	33.44	35.41	7,905	34.095	1.91%
2019-11-15	0	0.209	0.208	0.209	0.204	0.218	1,794,000	373,132	0.2080	34.42	34.26	34.42	33.60	35.91	10,892	34.257	0.48%
2019-11-14	0	0.208	0.207	0.219	0.205	0.229	2,259,212	484,801	0.2146	34.26	34.09	36.07	33.76	37.72	13,717	35.344	-5.45%
2019-11-13	0	0.220	0.218	0.220	0.218	0.239	9,216,000	2,065,126	0.2241	36.24	35.91	36.24	35.91	39.36	55,954	36.907	-3.51%
2019-11-12	0	0.228	0.225	0.229	0.219	0.248	3,002,000	680,856	0.2268	37.55	37.06	37.72	36.07	40.85	18,226	37.355	-1.72%
2019-11-11	0	0.232	0.232	0.236	0.230	0.250	5,036,400	1,196,587	0.2376	38.21	38.21	38.87	37.88	41.18	30,578	39.132	-5.31%
2019-11-08	0	0.245	0.244	0.250	0.242	0.270	8,360,990	2,113,193	0.2527	40.35	40.19	41.18	39.86	44.47	50,763	41.628	-9.26%
2019-11-07	0	0.270	0.265	0.270	0.227	0.280	37,265,265	9,304,386	0.2497	44.47	43.65	44.47	37.39	46.12	226,253	41.124	21.08%
2019-11-06	0	0.223	0.221	0.227	0.209	0.229	4,368,000	944,550	0.2162	36.73	36.40	37.39	34.42	37.72	26,520	35.617	6.19%
2019-11-05	0	0.210	0.210	0.214	0.209	0.227	1,270,000	267,800	0.2109	34.59	34.59	35.25	34.42	37.39	7,711	34.731	-1.41%
2019-11-04	0	0.213	0.212	0.213	0.206	0.216	1,826,000	386,336	0.2116	35.08	34.92	35.08	33.93	35.58	11,086	34.848	1.43%
2019-11-01	0	0.210	0.207	0.210	0.205	0.218	2,966,000	624,330	0.2105	34.59	34.09	34.59	33.76	35.91	18,008	34.670	0.00%
2019-10-31	0	0.210	0.206	0.212	0.205	0.213	754,000	157,572	0.2090	34.59	33.93	34.92	33.76	35.08	4,578	34.420	-0.47%
2019-10-30	0	0.211	0.208	0.212	0.206	0.215	967,200	202,794	0.2097	34.75	34.26	34.92	33.93	35.41	5,872	34.534	2.43%
2019-10-29	0	0.206	0.202	0.206	0.205	0.218	2,240,000	464,706	0.2075	33.93	33.27	33.93	33.76	35.91	13,600	34.170	-2.37%
2019-10-28	0	0.211	0.206	0.211	0.202	0.215	845,000	177,300	0.2098	34.75	33.93	34.75	33.27	35.41	5,130	34.559	-0.47%
2019-10-25	0	0.212	0.207	0.210	0.201	0.214	842,000	176,320	0.2094	34.92	34.09	34.59	33.11	35.25	5,112	34.490	0.95%
2019-10-24	0	0.210	0.207	0.213	0.200	0.212	772,000	161,346	0.2090	34.59	34.09	35.08	32.94	34.92	4,687	34.423	2.44%
2019-10-23	0	0.205	0.204	0.205	0.204	0.218	2,148,000	451,168	0.2100	33.76	33.60	33.76	33.60	35.91	13,041	34.595	-1.91%
2019-10-22	0	0.209	0.207	0.213	0.202	0.220	1,630,000	343,650	0.2108	34.42	34.09	35.08	33.27	36.24	9,896	34.725	-0.48%
2019-10-21	0	0.210	0.207	0.209	0.195	0.224	5,626,800	1,143,426	0.2032	34.59	34.09	34.42	32.12	36.89	34,163	33.470	3.45%
2019-10-18	0	0.203	0.198	0.203	0.196	0.224	3,610,000	746,620	0.2068	33.44	32.61	33.44	32.28	36.89	21,918	34.064	-4.25%
2019-10-17	0	0.212	0.216	0.217	0.203	0.229	2,960,000	647,454	0.2187	34.92	35.58	35.74	33.44	37.72	17,971	36.027	-1.85%
2019-10-16	0	0.216	0.209	0.216	0.208	0.220	2,024,000	428,634	0.2118	35.58	34.42	35.58	34.26	36.24	12,289	34.881	-1.37%
2019-10-15	0	0.219	0.218	0.225	0.219	0.235	1,496,000	332,822	0.2225	36.07	35.91	37.06	36.07	38.71	9,083	36.643	-3.10%
2019-10-14	0	0.226	0.223	0.226	0.219	0.238	1,194,000	268,428	0.2248	37.22	36.73	37.22	36.07	39.20	7,249	37.028	-2.16%
2019-10-11	0	0.231	0.226	0.231	0.225	0.238	1,430,000	328,152	0.2295	38.05	37.22	38.05	37.06	39.20	8,682	37.796	3.12%
2019-10-10	0	0.224	0.223	0.228	0.223	0.238	1,572,000	354,366	0.2254	36.89	36.73	37.55	36.73	39.20	9,544	37.129	-0.44%
2019-10-09	0	0.225	0.222	0.225	0.221	0.245	3,120,000	719,918	0.2307	37.06	36.56	37.06	36.40	40.35	18,943	38.005	-4.66%
2019-10-08	0	0.236	0.227	0.236	0.227	0.250	1,480,000	353,420	0.2388	38.87	37.39	38.87	37.39	41.18	8,986	39.331	-3.67%
2019-10-04	0	0.245	0.245	0.246	0.240	0.265	2,588,000	641,200	0.2478	40.35	40.35	40.52	39.53	43.65	15,713	40.807	-1.21%
2019-10-03	0	0.248	0.245	0.248	0.241	0.250	962,000	235,422	0.2447	40.85	40.35	40.85	39.69	41.18	5,841	40.307	2.48%
2019-10-02	0	0.242	0.242	0.245	0.237	0.255	1,304,800	319,242	0.2447	39.86	39.86	40.35	39.04	42.00	7,922	40.298	-1.22%
2019-09-30	0	0.245	0.247	0.250	0.235	0.290	13,332,000	3,432,892	0.2575	40.35	40.68	41.18	38.71	47.76	80,944	42.411	3.81%
2019-09-27	0	0.236	0.233	0.236	0.230	0.248	2,958,000	699,266	0.2364	38.87	38.38	38.87	37.88	40.85	17,959	38.936	-1.67%
2019-09-26	0	0.240	0.238	0.242	0.236	0.255	3,670,000	892,218	0.2431	39.53	39.20	39.86	38.87	42.00	22,282	40.042	-4.00%
2019-09-25	0	0.250	0.245	0.250	0.231	0.260	9,074,691	2,200,589	0.2425	41.18	40.35	41.18	38.05	42.82	55,096	39.941	0.81%
2019-09-24	0	0.248	0.247	0.249	0.243	0.270	14,515,430	3,701,162	0.2550	40.85	40.68	41.01	40.02	44.47	88,129	41.997	-4.62%
2019-09-23	0	0.260	0.255	0.260	0.250	0.280	11,252,000	2,913,810	0.2590	42.82	42.00	42.82	41.18	46.12	68,316	42.652	-7.14%
2019-09-20	0	0.280	0.275	0.280	0.270	0.315	15,192,399	4,480,303	0.2949	46.12	45.29	46.12	44.47	51.88	92,240	48.572	-6.67%
2019-09-19	0	0.300	0.290	0.300	0.260	0.305	17,310,540	4,990,198	0.2883	49.41	47.76	49.41	42.82	50.24	105,100	47.481	5.26%
2019-09-18	0	0.285	0.285	0.290	0.245	0.315	44,220,612	12,751,570	0.2884	46.94	46.94	47.76	40.35	51.88	268,482	47.495	14.00%
2019-09-17	0	0.250	0.243	0.245	0.210	0.355	106,309,800	31,581,622	0.2971	41.18	40.02	40.35	34.59	58.47	645,452	48.929	16.82%
2019-09-16	0	0.214	0.214	0.215	0.183	0.222	15,542,900	3,222,016	0.2073	35.25	35.25	35.41	30.14	36.56	94,368	34.143	18.23%
2019-09-13	0	0.181	0.180	0.181	0.178	0.187	3,318,000	600,688	0.1810	29.81	29.65	29.81	29.32	30.80	20,145	29.818	-2.69%
2019-09-12	0	0.186	0.183	0.186	0.170	0.210	16,626,059	2,989,099	0.1798	30.64	30.14	30.64	28.00	34.59	100,944	29.611	10.06%
2019-09-11	0	0.169	0.168	0.169	0.168	0.171	4,610,000	783,450	0.1699	27.84	27.67	27.84	27.67	28.16	27,989	27.991	0.00%
2019-09-10	0	0.169	0.168	0.171	0.169	0.171	966,000	164,204	0.1700	27.84	27.67	28.16	27.84	28.16	5,865	27.997	-0.59%
2019-09-09	0	0.170	0.168	0.170	0.169	0.175	1,442,000	245,140	0.1700	28.00	27.67	28.00	27.84	28.82	8,755	28.000	-1.16%
2019-09-06	0	0.172	0.169	0.172	0.169	0.176	1,382,000	237,172	0.1716	28.33	27.84	28.33	27.84	28.99	8,391	28.266	-0.58%
2019-09-05	0	0.173	0.171	0.173	0.172	0.175	794,000	136,850	0.1724	28.49	28.16	28.49	28.33	28.82	4,821	28.388	0.58%
2019-09-04	0	0.172	0.172	0.176	0.170	0.177	924,000	161,288	0.1746	28.33	28.33	28.99	28.00	29.15	5,610	28.750	-0.58%
2019-09-03	0	0.173	0.172	0.175	0.172	0.178	1,050,000	183,548	0.1748	28.49	28.33	28.82	28.33	29.32	6,375	28.792	-2.81%
2019-09-02	0	0.178	0.178	0.179	0.178	0.187	2,744,000	493,586	0.1799	29.32	29.32	29.48	29.32	30.80	16,660	29.627	-5.32%
2019-08-30	0	0.188	0.186	0.188	0.183	0.195	1,070,000	200,982	0.1878	30.96	30.64	30.96	30.14	32.12	6,496	30.937	-2.08%
2019-08-29	0	0.192	0.187	0.193	0.190	0.193	1,052,000	201,240	0.1913	31.62	30.80	31.79	31.29	31.79	6,387	31.507	1.05%
2019-08-28	0	0.190	0.189	0.190	0.190	0.193	1,500,000	286,960	0.1913	31.29	31.13	31.29	31.29	31.79	9,107	31.509	-1.55%
2019-08-27	0	0.193	0.192	0.193	0.193	0.199	1,576,000	305,108	0.1936	31.79	31.62	31.79	31.79	32.78	9,569	31.886	-3.02%
2019-08-26	0	0.199	0.194	0.199	0.194	0.200	1,286,000	251,370	0.1955	32.78	31.95	32.78	31.95	32.94	7,808	32.194	-2.45%
2019-08-23	0	0.204	0.199	0.205	0.199	0.212	1,398,000	286,450	0.2049	33.60	32.78	33.76	32.78	34.92	8,488	33.748	0.00%
2019-08-22	0	0.204	0.208	0.210	0.199	0.209	1,742,000	354,534	0.2035	33.60	34.26	34.59	32.78	34.42	10,576	33.521	-3.77%
2019-08-21	0	0.212	0.209	0.214	0.205	0.213	590,252	123,309	0.2089	34.92	34.42	35.25	33.76	35.08	3,584	34.409	-1.40%
2019-08-20	0	0.215	0.209	0.215	0.210	0.220	1,520,000	323,970	0.2131	35.41	34.42	35.41	34.59	36.24	9,229	35.105	0.47%
2019-08-19	0	0.214	0.208	0.214	0.207	0.217	2,498,000	535,692	0.2144	35.25	34.26	35.25	34.09	35.74	15,166	35.321	3.88%
2019-08-16	0	0.206	0.206	0.210	0.201	0.209	780,000	159,606	0.2046	33.93	33.93	34.59	33.11	34.42	4,736	33.703	-2.37%
2019-08-15	0	0.211	0.211	0.213	0.205	0.210	654,000	138,470	0.2117	34.75	34.75	35.08	33.76	34.59	3,971	34.873	-0.94%
2019-08-14	0	0.213	0.213	0.219	0.210	0.221	1,298,000	278,548	0.2146	35.08	35.08	36.07	34.59	36.40	7,881	35.346	-3.18%
2019-08-13	0	0.220	0.215	0.220	0.220	0.227	1,396,000	309,422	0.2216	36.24	35.41	36.24	36.24	37.39	8,476	36.507	-3.51%
2019-08-12	0	0.228	0.217	0.228	0.227	0.230	676,180	153,370	0.2268	37.55	35.74	37.55	37.39	37.88	4,105	37.358	-0.87%
2019-08-09	0	0.230	0.225	0.235	0.230	0.240	870,000	201,050	0.2311	37.88	37.06	38.71	37.88	39.53	5,282	38.062	0.00%
2019-08-08	0	0.230	0.228	0.238	0.230	0.235	656,000	151,350	0.2307	37.88	37.55	39.20	37.88	38.71	3,983	38.000	0.88%
2019-08-07	0	0.228	0.227	0.228	0.227	0.235	906,000	207,918	0.2295	37.55	37.39	37.55	37.39	38.71	5,501	37.798	-2.98%
2019-08-06	0	0.235	0.235	0.244	0.230	0.236	488,000	114,220	0.2341	38.71	38.71	40.19	37.88	38.87	2,963	38.551	-2.08%
2019-08-05	0	0.240	0.240	0.250	0.240	0.250	432,800	106,047	0.2450	39.53	39.53	41.18	39.53	41.18	2,628	40.357	-5.88%
2019-08-02	0	0.255	0.249	0.255	0.243	0.255	824,000	206,496	0.2506	42.00	41.01	42.00	40.02	42.00	5,003	41.276	-1.92%
2019-08-01	0	0.260	0.260	0.265	0.255	0.265	280,000	73,650	0.2630	42.82	42.82	43.65	42.00	43.65	1,700	43.324	-3.70%
2019-07-31	0	0.270	0.250	0.270	0.250	0.270	106,000	27,102	0.2557	44.47	41.18	44.47	41.18	44.47	644	42.112	3.85%
2019-07-30	0	0.260	0.255	0.260	0.250	0.270	682,090	178,072	0.2611	42.82	42.00	42.82	41.18	44.47	4,141	42.999	-1.89%
2019-07-29	0	0.265	0.265	0.270	0.265	0.265	56,000	14,738	0.2632	43.65	43.65	44.47	43.65	43.65	340	43.347	-1.85%
2019-07-26	0	0.270	0.265	0.275	0.265	0.275	452,000	121,160	0.2681	44.47	43.65	45.29	43.65	45.29	2,744	44.150	1.89%
2019-07-25	0	0.265	0.265	0.275	0.265	0.275	570,000	152,582	0.2677	43.65	43.65	45.29	43.65	45.29	3,461	44.090	-3.64%
2019-07-24	0	0.275	0.270	0.275	0.270	0.275	390,000	106,550	0.2732	45.29	44.47	45.29	44.47	45.29	2,368	44.998	0.00%
2019-07-23	0	0.275	0.275	0.280	0.270	0.280	320,000	88,950	0.2780	45.29	45.29	46.12	44.47	46.12	1,943	45.783	-1.79%
2019-07-22	0	0.280	0.275	0.280	0.275	0.295	824,000	236,020	0.2864	46.12	45.29	46.12	45.29	48.59	5,003	47.177	-1.75%
2019-07-19	0	0.285	0.285	0.295	0.285	0.295	685,648	197,918	0.2887	46.94	46.94	48.59	46.94	48.59	4,163	47.544	-1.72%
2019-07-18	0	0.290	0.285	0.295	0.285	0.295	240,000	69,242	0.2885	47.76	46.94	48.59	46.94	48.59	1,457	47.519	-1.69%
2019-07-17	0	0.295	0.290	0.295	0.290	0.300	672,000	197,060	0.2932	48.59	47.76	48.59	47.76	49.41	4,080	48.299	-1.67%
2019-07-16	0	0.300	0.300	0.305	0.300	0.310	1,088,495	328,423	0.3017	49.41	49.41	50.24	49.41	51.06	6,609	49.695	1.69%
2019-07-15	0	0.295	0.290	0.295	0.290	0.295	484,000	142,330	0.2941	48.59	47.76	48.59	47.76	48.59	2,939	48.435	0.00%
2019-07-12	0	0.295	0.290	0.295	0.285	0.305	907,544	269,922	0.2974	48.59	47.76	48.59	46.94	50.24	5,510	48.987	0.00%
2019-07-11	0	0.295	0.280	0.295	0.280	0.295	320,450	92,521	0.2887	48.59	46.12	48.59	46.12	48.59	1,946	47.554	0.00%
2019-07-10	0	0.295	0.295	0.300	0.285	0.290	498,000	143,800	0.2888	48.59	48.59	49.41	46.94	47.76	3,024	47.560	-1.67%
2019-07-09	0	0.300	0.285	0.300	0.285	0.305	934,100	274,878	0.2943	49.41	46.94	49.41	46.94	50.24	5,671	48.468	0.00%
2019-07-08	0	0.300	0.290	0.300	0.285	0.300	319,486	91,577	0.2866	49.41	47.76	49.41	46.94	49.41	1,940	47.211	0.00%
2019-07-05	0	0.300	0.295	0.300	0.300	0.305	120,000	36,050	0.3004	49.41	48.59	49.41	49.41	50.24	729	49.480	0.00%
2019-07-04	0	0.300	0.300	0.310	0.295	0.300	272,000	80,910	0.2975	49.41	49.41	51.06	48.59	49.41	1,651	48.994	-1.64%
2019-07-03	0	0.305	0.305	0.310	0.300	0.315	1,312,000	394,480	0.3007	50.24	50.24	51.06	49.41	51.88	7,966	49.522	-4.69%
2019-07-02	0	0.320	0.310	0.320	0.300	0.320	220,450	68,096	0.3089	52.71	51.06	52.71	49.41	52.71	1,338	50.877	3.23%
2019-06-28	0	0.310	0.305	0.315	0.310	0.315	228,369	70,683	0.3095	51.06	50.24	51.88	51.06	51.88	1,387	50.978	0.00%
2019-06-27	0	0.310	0.305	0.310	0.295	0.310	476,000	145,480	0.3056	51.06	50.24	51.06	48.59	51.06	2,890	50.339	5.08%
2019-06-26	0	0.295	0.295	0.305	0.295	0.320	234,800	70,094	0.2985	48.59	48.59	50.24	48.59	52.71	1,426	49.169	-1.67%
2019-06-25	0	0.300	0.300	0.310	0.290	0.320	86,000	26,260	0.3053	49.41	49.41	51.06	47.76	52.71	522	50.293	0.00%
2019-06-24	0	0.300	0.300	0.315	0.290	0.315	238,000	71,470	0.3003	49.41	49.41	51.88	47.76	51.88	1,445	49.460	0.00%
2019-06-21	0	0.300	0.295	0.300	0.290	0.310	216,000	64,180	0.2971	49.41	48.59	49.41	47.76	51.06	1,311	48.939	-3.23%
2019-06-20	0	0.310	0.295	0.310	0.295	0.315	254,392	76,871	0.3022	51.06	48.59	51.06	48.59	51.88	1,545	49.770	3.33%
2019-06-19	0	0.300	0.300	0.310	0.300	0.335	446,000	138,760	0.3111	49.41	49.41	51.06	49.41	55.18	2,708	51.243	0.00%
2019-06-18	0	0.300	0.290	0.300	0.290	0.300	635,300	186,690	0.2939	49.41	47.76	49.41	47.76	49.41	3,857	48.401	0.00%
2019-06-17	0	0.300	0.295	0.300	0.295	0.300	242,801	72,254	0.2976	49.41	48.59	49.41	48.59	49.41	1,474	49.014	-1.64%
2019-06-14	0	0.305	0.300	0.305	0.295	0.320	152,250	46,830	0.3076	50.24	49.41	50.24	48.59	52.71	924	50.661	-1.61%
2019-06-13	0	0.031	0.031	0.032	0.030	0.033	9,825,400	311,005	0.0317	51.06	51.06	52.71	49.41	54.35	5,965	52.135	-6.06%
2019-06-12	0	0.033	0.032	0.033	0.032	0.033	7,020,000	229,300	0.0327	54.35	52.71	54.35	52.71	54.35	4,262	53.799	-2.94%
2019-06-11	0	0.034	0.033	0.034	0.032	0.034	9,085,000	301,243	0.0332	56.00	54.35	56.00	52.71	56.00	5,516	54.614	3.03%
2019-06-10	0	0.033	0.032	0.033	0.032	0.033	6,778,000	217,952	0.0322	54.35	52.71	54.35	52.71	54.35	4,115	52.962	-2.94%
2019-06-06	0	0.034	0.033	0.034	0.032	0.034	8,525,000	279,110	0.0327	56.00	54.35	56.00	52.71	56.00	5,176	53.925	3.03%
2019-06-05	0	0.033	0.032	0.034	0.032	0.034	4,983,200	164,513	0.0330	54.35	52.71	56.00	52.71	56.00	3,026	54.375	3.12%
2019-06-04	0	0.032	0.032	0.033	0.032	0.033	3,600,000	118,360	0.0329	52.71	52.71	54.35	52.71	54.35	2,186	54.152	-3.03%
2019-06-03	0	0.033	0.032	0.033	0.032	0.034	8,050,000	264,050	0.0328	54.35	52.71	54.35	52.71	56.00	4,888	54.026	-2.94%
2019-05-31	0	0.034	0.032	0.034	0.032	0.034	11,220,000	373,560	0.0333	56.00	52.71	56.00	52.71	56.00	6,812	54.837	0.00%
2019-05-30	0	0.034	0.034	0.035	0.034	0.036	8,080,000	278,980	0.0345	56.00	56.00	57.65	56.00	59.29	4,906	56.868	-5.56%
2019-05-29	0	0.036	0.035	0.037	0.035	0.037	6,740,000	239,360	0.0355	59.29	57.65	60.94	57.65	60.94	4,092	58.493	-2.70%
2019-05-28	0	0.037	0.035	0.037	0.034	0.037	13,280,000	474,280	0.0357	60.94	57.65	60.94	56.00	60.94	8,063	58.823	5.71%
2019-05-27	0	0.035	0.034	0.035	0.033	0.036	13,280,000	454,660	0.0342	57.65	56.00	57.65	54.35	59.29	8,063	56.389	-2.78%
2019-05-24	0	0.036	0.035	0.036	0.034	0.037	6,720,000	238,500	0.0355	59.29	57.65	59.29	56.00	60.94	4,080	58.456	2.86%
2019-05-23	0	0.035	0.034	0.035	0.034	0.036	15,224,000	531,140	0.0349	57.65	56.00	57.65	56.00	59.29	9,243	57.463	-5.41%
2019-05-22	0	0.037	0.035	0.037	0.036	0.037	7,280,000	268,760	0.0369	60.94	57.65	60.94	59.29	60.94	4,420	60.805	2.78%
2019-05-21	0	0.036	0.035	0.036	0.034	0.037	13,200,000	465,340	0.0353	59.29	57.65	59.29	56.00	60.94	8,014	58.064	0.00%
2019-05-20	0	0.036	0.035	0.036	0.035	0.037	9,240,000	329,580	0.0357	59.29	57.65	59.29	57.65	60.94	5,610	58.749	-2.70%
2019-05-17	0	0.037	0.036	0.037	0.036	0.037	16,520,000	607,620	0.0368	60.94	59.29	60.94	59.29	60.94	10,030	60.580	2.78%
2019-05-16	0	0.036	0.036	0.037	0.036	0.040	47,584,000	1,772,860	0.0373	59.29	59.29	60.94	59.29	65.88	28,890	61.365	-10.00%
2019-05-15	0	0.040	0.039	0.040	0.039	0.041	9,080,000	361,060	0.0398	65.88	64.24	65.88	64.24	67.53	5,513	65.494	5.26%
2019-05-14	0	0.038	0.037	0.038	0.037	0.040	18,700,000	711,580	0.0381	62.59	60.94	62.59	60.94	65.88	11,354	62.675	-2.56%
2019-05-10	0	0.039	0.038	0.039	0.038	0.039	18,740,000	721,540	0.0385	64.24	62.59	64.24	62.59	64.24	11,378	63.416	0.00%
2019-05-09	0	0.039	0.039	0.040	0.039	0.041	8,011,700	315,571	0.0394	64.24	64.24	65.88	64.24	67.53	4,864	64.876	-4.88%
2019-05-08	0	0.041	0.040	0.041	0.040	0.042	12,840,000	526,480	0.0410	67.53	65.88	67.53	65.88	69.18	7,796	67.535	2.50%
2019-05-07	0	0.040	0.040	0.042	0.040	0.042	21,844,000	880,304	0.0403	65.88	65.88	69.18	65.88	69.18	13,262	66.376	-2.44%
2019-05-06	0	0.041	0.040	0.041	0.040	0.043	30,600,000	1,258,600	0.0411	67.53	65.88	67.53	65.88	70.82	18,579	67.745	-8.89%
2019-05-03	0	0.045	0.044	0.045	0.043	0.048	36,544,500	1,653,153	0.0452	74.12	72.47	74.12	70.82	79.06	22,188	74.508	-6.25%
2019-05-02	0	0.048	0.048	0.049	0.047	0.050	11,540,100	564,485	0.0489	79.06	79.06	80.71	77.41	82.35	7,006	80.566	0.00%
2019-04-30	0	0.048	0.048	0.049	0.047	0.050	17,780,000	849,240	0.0478	79.06	79.06	80.71	77.41	82.35	10,795	78.670	-2.04%
2019-04-29	0	0.049	0.049	0.050	0.049	0.051	16,239,547	803,759	0.0495	80.71	80.71	82.35	80.71	84.00	9,860	81.519	-3.92%
2019-04-26	0	0.051	0.050	0.051	0.050	0.053	26,872,000	1,362,076	0.0507	84.00	82.35	84.00	82.35	87.29	16,315	83.485	-1.92%
2019-04-25	0	0.052	0.052	0.053	0.051	0.060	62,510,500	3,396,336	0.0543	85.65	85.65	87.29	84.00	98.82	37,953	89.488	-1.89%
2019-04-24	0	0.053	0.053	0.054	0.050	0.061	141,919,000	7,543,965	0.0532	87.29	87.29	88.94	82.35	100.5	86,165	87.552	-13.11%
2019-04-23	0	0.061	0.060	0.061	0.060	0.075	133,175,500	8,435,221	0.0633	100.5	98.82	100.5	98.82	123.5	80,857	104.32	-21.79%
2019-04-18	0	0.078	0.076	0.078	0.075	0.078	9,040,000	694,120	0.0768	128.5	125.2	128.5	123.5	128.5	5,489	126.47	4.00%
2019-04-17	0	0.075	0.073	0.075	0.072	0.075	8,001,516	587,523	0.0734	123.5	120.2	123.5	118.6	123.5	4,858	120.94	1.35%
2019-04-16	0	0.074	0.073	0.074	0.072	0.075	5,720,000	420,220	0.0735	121.9	120.2	121.9	118.6	123.5	3,473	121.00	0.00%
2019-04-15	0	0.074	0.074	0.075	0.072	0.075	6,220,000	456,060	0.0733	121.9	121.9	123.5	118.6	123.5	3,776	120.76	-1.33%
2019-04-12	0	0.075	0.074	0.075	0.074	0.078	8,900,000	664,980	0.0747	123.5	121.9	123.5	121.9	128.5	5,404	123.06	0.00%
2019-04-11	0	0.075	0.074	0.076	0.073	0.077	7,896,000	587,088	0.0744	123.5	121.9	125.2	120.2	126.8	4,794	122.46	-2.60%
2019-04-10	0	0.077	0.076	0.077	0.071	0.078	30,140,000	2,245,540	0.0745	126.8	125.2	126.8	116.9	128.5	18,299	122.71	1.32%
2019-04-09	0	0.076	0.076	0.077	0.075	0.081	28,720,000	2,241,660	0.0781	125.2	125.2	126.8	123.5	133.4	17,437	128.56	-6.17%
2019-04-08	0	0.081	0.080	0.082	0.081	0.082	5,904,950	478,336	0.0810	133.4	131.8	135.1	133.4	135.1	3,585	133.42	-1.22%
2019-04-04	0	0.082	0.081	0.082	0.081	0.084	14,200,000	1,170,320	0.0824	135.1	133.4	135.1	133.4	138.4	8,621	135.75	0.00%
2019-04-03	0	0.082	0.082	0.083	0.082	0.083	11,960,000	986,880	0.0825	135.1	135.1	136.7	135.1	136.7	7,261	135.91	-1.20%
2019-04-02	0	0.083	0.082	0.083	0.081	0.083	12,460,000	1,023,420	0.0821	136.7	135.1	136.7	133.4	136.7	7,565	135.28	1.22%
2019-04-01	0	0.082	0.081	0.082	0.080	0.083	13,140,000	1,076,880	0.0820	135.1	133.4	135.1	131.8	136.7	7,978	134.98	-1.20%
2019-03-29	0	0.083	0.082	0.085	0.082	0.088	25,640,000	2,196,300	0.0857	136.7	135.1	140.0	135.1	144.9	15,567	141.09	0.00%
2019-03-28	0	0.083	0.082	0.083	0.082	0.083	3,384,000	278,028	0.0822	136.7	135.1	136.7	135.1	136.7	2,055	135.32	0.00%
2019-03-27	0	0.083	0.082	0.083	0.082	0.084	5,093,500	421,393	0.0827	136.7	135.1	136.7	135.1	138.4	3,092	136.26	1.22%
2019-03-26	0	0.082	0.082	0.083	0.082	0.083	12,700,000	1,049,920	0.0827	135.1	135.1	136.7	135.1	136.7	7,711	136.16	-2.38%
2019-03-25	0	0.084	0.083	0.084	0.081	0.084	9,680,000	798,500	0.0825	138.4	136.7	138.4	133.4	138.4	5,877	135.87	0.00%
2019-03-22	0	0.084	0.083	0.084	0.083	0.084	3,520,000	293,640	0.0834	138.4	136.7	138.4	136.7	138.4	2,137	137.40	-1.18%
2019-03-21	0	0.085	0.083	0.085	0.082	0.086	14,568,000	1,220,532	0.0838	140.0	136.7	140.0	135.1	141.6	8,845	137.99	-1.16%
2019-03-20	0	0.086	0.085	0.086	0.085	0.087	11,000,000	938,540	0.0853	141.6	140.0	141.6	140.0	143.3	6,679	140.53	-1.15%
2019-03-19	0	0.087	0.086	0.087	0.085	0.088	7,700,000	670,680	0.0871	143.3	141.6	143.3	140.0	144.9	4,675	143.46	1.16%
2019-03-18	0	0.086	0.086	0.087	0.085	0.089	10,060,900	868,512	0.0863	141.6	141.6	143.3	140.0	146.6	6,108	142.18	0.00%
2019-03-15	0	0.086	0.085	0.086	0.085	0.089	9,100,000	783,460	0.0861	141.6	140.0	141.6	140.0	146.6	5,525	141.80	-2.27%
2019-03-14	0	0.088	0.087	0.088	0.086	0.089	10,040,000	879,800	0.0876	144.9	143.3	144.9	141.6	146.6	6,096	144.33	0.00%
2019-03-13	0	0.088	0.087	0.088	0.086	0.091	44,844,500	3,984,809	0.0889	144.9	143.3	144.9	141.6	149.9	27,227	146.35	3.53%
2019-03-12	0	0.085	0.085	0.086	0.084	0.086	9,520,000	811,860	0.0853	140.0	140.0	141.6	138.4	141.6	5,780	140.46	-1.16%
2019-03-11	0	0.086	0.086	0.087	0.085	0.087	7,840,000	677,540	0.0864	141.6	141.6	143.3	140.0	143.3	4,760	142.34	0.00%
2019-03-08	0	0.086	0.085	0.086	0.082	0.092	40,760,000	3,504,280	0.0860	141.6	140.0	141.6	135.1	151.5	24,747	141.60	-6.52%
2019-03-07	0	0.092	0.091	0.092	0.088	0.094	35,208,000	3,198,624	0.0908	151.5	149.9	151.5	144.9	154.8	21,376	149.63	3.37%
2019-03-06	0	0.089	0.088	0.089	0.088	0.094	31,025,000	2,844,532	0.0917	146.6	144.9	146.6	144.9	154.8	18,837	151.01	-6.32%
2019-03-05	0	0.095	0.094	0.095	0.094	0.096	13,160,000	1,251,760	0.0951	156.5	154.8	156.5	154.8	158.1	7,990	156.67	-1.04%
2019-03-04	0	0.096	0.095	0.096	0.094	0.098	40,760,000	3,913,900	0.0960	158.1	156.5	158.1	154.8	161.4	24,747	158.16	1.05%
2019-03-01	0	0.095	0.094	0.095	0.092	0.097	61,920,000	5,862,100	0.0947	156.5	154.8	156.5	151.5	159.8	37,594	155.93	3.26%
2019-02-28	0	0.092	0.091	0.092	0.089	0.100	92,400,000	8,811,360	0.0954	151.5	149.9	151.5	146.6	164.7	56,100	157.07	-1.08%
2019-02-27	0	0.093	0.092	0.093	0.092	0.100	52,580,000	5,007,480	0.0952	153.2	151.5	153.2	151.5	164.7	31,924	156.86	-4.12%
2019-02-26	0	0.097	0.096	0.097	0.090	0.098	136,620,000	12,988,540	0.0951	159.8	158.1	159.8	148.2	161.4	82,948	156.59	7.78%
2019-02-25	0	0.090	0.089	0.090	0.086	0.093	99,649,622	8,869,340	0.0890	148.2	146.6	148.2	141.6	153.2	60,502	146.60	4.65%
2019-02-22	0	0.086	0.085	0.086	0.083	0.088	39,341,460	3,357,673	0.0853	141.6	140.0	141.6	136.7	144.9	23,886	140.57	0.00%
2019-02-21	0	0.086	0.085	0.086	0.085	0.090	60,620,000	5,295,980	0.0874	141.6	140.0	141.6	140.0	148.2	36,805	143.89	-1.15%
2019-02-20	0	0.087	0.086	0.087	0.078	0.087	81,802,000	6,627,666	0.0810	143.3	141.6	143.3	128.5	143.3	49,666	133.45	8.75%
2019-02-19	0	0.080	0.079	0.080	0.077	0.085	122,140,000	9,793,480	0.0802	131.8	130.1	131.8	126.8	140.0	74,156	132.07	1.27%
2019-02-18	0	0.079	0.078	0.079	0.078	0.080	13,520,000	1,059,840	0.0784	130.1	128.5	130.1	128.5	131.8	8,209	129.11	-1.25%
2019-02-15	0	0.080	0.078	0.080	0.078	0.080	10,800,000	850,480	0.0787	131.8	128.5	131.8	128.5	131.8	6,557	129.70	0.00%
2019-02-14	0	0.080	0.078	0.080	0.078	0.080	11,060,000	874,140	0.0790	131.8	128.5	131.8	128.5	131.8	6,715	130.18	1.27%
2019-02-13	0	0.079	0.078	0.080	0.078	0.081	31,480,000	2,485,300	0.0789	130.1	128.5	131.8	128.5	133.4	19,113	130.03	1.28%
2019-02-12	0	0.078	0.078	0.079	0.078	0.081	15,547,947	1,232,160	0.0792	128.5	128.5	130.1	128.5	133.4	9,440	130.53	-1.27%
2019-02-11	0	0.079	0.079	0.080	0.078	0.084	22,500,000	1,797,780	0.0799	130.1	130.1	131.8	128.5	138.4	13,661	131.60	0.00%
2019-02-08	0	0.079	0.078	0.080	0.078	0.081	6,980,000	553,960	0.0794	130.1	128.5	131.8	128.5	133.4	4,238	130.72	0.00%
2019-02-04	0	0.079	0.078	0.079	0.078	0.079	300,000	23,460	0.0782	130.1	128.5	130.1	128.5	130.1	182	128.80	0.00%
2019-02-01	0	0.079	0.078	0.079	0.075	0.080	12,620,000	982,080	0.0778	130.1	128.5	130.1	123.5	131.8	7,662	128.17	1.28%
2019-01-31	0	0.078	0.078	0.079	0.078	0.080	5,232,000	411,956	0.0787	128.5	128.5	130.1	128.5	131.8	3,177	129.69	-1.27%
2019-01-30	0	0.079	0.078	0.079	0.078	0.080	4,100,000	322,140	0.0786	130.1	128.5	130.1	128.5	131.8	2,489	129.41	1.28%
2019-01-29	0	0.078	0.077	0.078	0.077	0.080	5,260,000	413,100	0.0785	128.5	126.8	128.5	126.8	131.8	3,194	129.35	0.00%
2019-01-28	0	0.078	0.077	0.079	0.078	0.079	1,667,150	130,561	0.0783	128.5	126.8	130.1	128.5	130.1	1,012	128.99	0.00%
2019-01-25	0	0.078	0.078	0.079	0.078	0.079	4,500,000	355,340	0.0790	128.5	128.5	130.1	128.5	130.1	2,732	130.06	0.00%
2019-01-24	0	0.078	0.078	0.079	0.078	0.080	7,100,000	556,060	0.0783	128.5	128.5	130.1	128.5	131.8	4,311	128.99	-1.27%
2019-01-23	0	0.079	0.078	0.079	0.078	0.080	2,720,000	214,900	0.0790	130.1	128.5	130.1	128.5	131.8	1,651	130.13	0.00%
2019-01-22	0	0.079	0.079	0.080	0.078	0.080	3,240,000	255,940	0.0790	130.1	130.1	131.8	128.5	131.8	1,967	130.11	0.00%
2019-01-21	0	0.079	0.078	0.079	0.079	0.080	2,200,000	174,480	0.0793	130.1	128.5	130.1	130.1	131.8	1,336	130.63	0.00%
2019-01-18	0	0.079	0.078	0.079	0.078	0.080	2,680,000	210,120	0.0784	130.1	128.5	130.1	128.5	131.8	1,627	129.13	1.28%
2019-01-17	0	0.078	0.077	0.079	0.078	0.081	6,300,000	496,100	0.0787	128.5	126.8	130.1	128.5	133.4	3,825	129.70	0.00%
2019-01-16	0	0.078	0.078	0.079	0.077	0.079	1,120,000	86,720	0.0774	128.5	128.5	130.1	126.8	130.1	680	127.53	-1.27%
2019-01-15	0	0.079	0.077	0.079	0.078	0.080	3,820,000	301,500	0.0789	130.1	126.8	130.1	128.5	131.8	2,319	130.00	0.00%
2019-01-14	0	0.079	0.078	0.079	0.077	0.080	3,540,000	277,860	0.0785	130.1	128.5	130.1	126.8	131.8	2,149	129.28	-1.25%
2019-01-11	0	0.080	0.079	0.080	0.079	0.081	7,280,000	584,500	0.0803	131.8	130.1	131.8	130.1	133.4	4,420	132.24	0.00%
2019-01-10	0	0.080	0.079	0.080	0.078	0.081	5,580,000	446,120	0.0799	131.8	130.1	131.8	128.5	133.4	3,388	131.68	0.00%
2019-01-09	0	0.080	0.078	0.080	0.079	0.081	4,200,000	334,240	0.0796	131.8	128.5	131.8	130.1	133.4	2,550	131.07	2.56%
2019-01-08	0	0.078	0.078	0.079	0.078	0.080	6,380,000	501,720	0.0786	128.5	128.5	130.1	128.5	131.8	3,874	129.52	0.00%
2019-01-07	0	0.078	0.076	0.078	0.076	0.083	12,240,000	968,580	0.0791	128.5	125.2	128.5	125.2	136.7	7,431	130.34	0.00%
2019-01-04	0	0.078	0.077	0.078	0.077	0.079	1,760,000	137,380	0.0781	128.5	126.8	128.5	126.8	130.1	1,069	128.56	-2.50%
2019-01-03	0	0.080	0.078	0.080	0.077	0.080	1,960,000	153,680	0.0784	131.8	128.5	131.8	126.8	131.8	1,190	129.14	0.00%
2019-01-02	0	0.080	0.077	0.080	0.077	0.080	5,820,000	453,400	0.0779	131.8	126.8	131.8	126.8	131.8	3,534	128.31	0.00%
2018-12-31	0	0.080	0.080	0.081	0.078	0.080	720,000	57,320	0.0796	131.8	131.8	133.4	128.5	131.8	437	131.12	0.00%
2018-12-28	0	0.080	0.079	0.080	0.078	0.081	1,620,000	128,680	0.0794	131.8	130.1	131.8	128.5	133.4	984	130.83	0.00%
2018-12-27	0	0.080	0.079	0.080	0.079	0.082	3,140,000	251,700	0.0802	131.8	130.1	131.8	130.1	135.1	1,906	132.03	-2.44%
2018-12-24	0	0.082	0.081	0.082	0.082	0.082	80,000	6,560	0.0820	135.1	133.4	135.1	135.1	135.1	49	135.06	0.00%
2018-12-21	0	0.082	0.081	0.082	0.080	0.082	400,000	32,540	0.0814	135.1	133.4	135.1	131.8	135.1	243	133.99	0.00%
2018-12-20	0	0.082	0.080	0.082	0.079	0.082	7,400,000	592,140	0.0800	135.1	131.8	135.1	130.1	135.1	4,493	131.80	0.00%
2018-12-19	0	0.082	0.080	0.082	0.078	0.083	3,300,000	263,200	0.0798	135.1	131.8	135.1	128.5	136.7	2,004	131.37	0.00%
2018-12-18	0	0.082	0.082	0.083	0.080	0.082	660,000	53,520	0.0811	135.1	135.1	136.7	131.8	135.1	401	133.56	1.23%
2018-12-17	0	0.081	0.080	0.082	0.080	0.083	2,160,000	175,160	0.0811	133.4	131.8	135.1	131.8	136.7	1,311	133.56	-2.41%
2018-12-14	0	0.083	0.081	0.083	0.081	0.083	2,380,000	194,340	0.0817	136.7	133.4	136.7	133.4	136.7	1,445	134.49	-1.19%
2018-12-13	0	0.084	0.083	0.084	0.082	0.084	3,140,000	259,700	0.0827	138.4	136.7	138.4	135.1	138.4	1,906	136.22	0.00%
2018-12-12	0	0.084	0.082	0.084	0.082	0.084	5,772,000	474,584	0.0822	138.4	135.1	138.4	135.1	138.4	3,504	135.42	0.00%
2018-12-11	0	0.084	0.083	0.084	0.081	0.084	4,577,013	376,450	0.0822	138.4	136.7	138.4	133.4	138.4	2,779	135.47	1.20%
2018-12-10	0	0.083	0.082	0.083	0.080	0.084	5,760,000	475,100	0.0825	136.7	135.1	136.7	131.8	138.4	3,497	135.85	0.00%
2018-12-07	0	0.083	0.082	0.083	0.079	0.083	5,001,500	405,208	0.0810	136.7	135.1	136.7	130.1	136.7	3,037	133.44	0.00%
2018-12-06	0	0.083	0.083	0.084	0.080	0.084	15,500,000	1,260,340	0.0813	136.7	136.7	138.4	131.8	138.4	9,411	133.93	-1.19%
2018-12-05	0	0.084	0.084	0.086	0.082	0.086	12,400,000	1,037,220	0.0836	138.4	138.4	141.6	135.1	141.6	7,529	137.77	-1.18%
2018-12-04	0	0.085	0.085	0.086	0.085	0.087	4,740,000	405,460	0.0855	140.0	140.0	141.6	140.0	143.3	2,878	140.89	-1.16%
2018-12-03	0	0.086	0.085	0.087	0.085	0.089	4,360,000	376,420	0.0863	141.6	140.0	143.3	140.0	146.6	2,647	142.20	0.00%
2018-11-30	0	0.086	0.085	0.086	0.085	0.089	6,280,000	538,960	0.0858	141.6	140.0	141.6	140.0	146.6	3,813	141.35	-3.37%
2018-11-29	0	0.089	0.086	0.089	0.086	0.090	2,160,000	188,080	0.0871	146.6	141.6	146.6	141.6	148.2	1,311	143.42	2.30%
2018-11-28	0	0.087	0.087	0.089	0.087	0.090	7,052,000	626,904	0.0889	143.3	143.3	146.6	143.3	148.2	4,282	146.42	0.00%
2018-11-27	0	0.087	0.087	0.089	0.087	0.091	8,240,000	732,700	0.0889	143.3	143.3	146.6	143.3	149.9	5,003	146.46	-2.25%
2018-11-26	0	0.089	0.088	0.090	0.087	0.091	4,160,000	372,220	0.0895	146.6	144.9	148.2	143.3	149.9	2,526	147.37	0.00%
2018-11-23	0	0.089	0.088	0.089	0.088	0.089	4,260,000	378,540	0.0889	146.6	144.9	146.6	144.9	146.6	2,586	146.36	-1.11%
2018-11-22	0	0.090	0.087	0.090	0.086	0.090	11,960,000	1,056,240	0.0883	148.2	143.3	148.2	141.6	148.2	7,261	145.46	3.45%
2018-11-21	0	0.087	0.085	0.088	0.082	0.088	8,126,300	688,291	0.0847	143.3	140.0	144.9	135.1	144.9	4,934	139.50	1.16%
2018-11-20	0	0.086	0.083	0.087	0.082	0.088	5,100,000	431,140	0.0845	141.6	136.7	143.3	135.1	144.9	3,096	139.24	-3.37%
2018-11-19	0	0.089	0.088	0.089	0.086	0.089	2,340,000	205,320	0.0877	146.6	144.9	146.6	141.6	146.6	1,421	144.52	1.14%
2018-11-16	0	0.088	0.086	0.088	0.087	0.088	520,000	45,180	0.0869	144.9	141.6	144.9	143.3	144.9	316	143.10	0.00%
2018-11-15	0	0.088	0.086	0.088	0.082	0.088	5,900,000	499,320	0.0846	144.9	141.6	144.9	135.1	144.9	3,582	139.39	1.15%
2018-11-14	0	0.087	0.086	0.087	0.086	0.091	2,678,700	236,076	0.0881	143.3	141.6	143.3	141.6	149.9	1,626	145.16	-2.25%
2018-11-13	0	0.089	0.088	0.089	0.089	0.091	3,909,000	350,307	0.0896	146.6	144.9	146.6	146.6	149.9	2,373	147.60	-3.26%
2018-11-12	0	0.092	0.090	0.092	0.090	0.092	6,780,000	616,960	0.0910	151.5	148.2	151.5	148.2	151.5	4,116	149.88	2.22%
2018-11-09	0	0.090	0.089	0.090	0.085	0.092	4,120,000	363,880	0.0883	148.2	146.6	148.2	140.0	151.5	2,501	145.47	3.45%
2018-11-08	0	0.087	0.087	0.088	0.086	0.091	7,980,000	703,700	0.0882	143.3	143.3	144.9	141.6	149.9	4,845	145.24	0.00%
2018-11-07	0	0.087	0.087	0.088	0.086	0.092	3,480,000	303,760	0.0873	143.3	143.3	144.9	141.6	151.5	2,113	143.77	0.00%
2018-11-06	0	0.087	0.086	0.087	0.085	0.093	12,080,000	1,055,880	0.0874	143.3	141.6	143.3	140.0	153.2	7,334	143.96	-1.14%
2018-11-05	0	0.088	0.085	0.088	0.083	0.088	4,600,000	392,440	0.0853	144.9	140.0	144.9	136.7	144.9	2,793	140.52	0.00%
2018-11-02	0	0.088	0.086	0.088	0.085	0.089	7,880,000	683,580	0.0867	144.9	141.6	144.9	140.0	146.6	4,784	142.88	3.53%
2018-11-01	0	0.085	0.084	0.085	0.083	0.086	2,640,000	221,720	0.0840	140.0	138.4	140.0	136.7	141.6	1,603	138.33	1.19%
2018-10-31	0	0.084	0.083	0.084	0.080	0.084	11,140,000	925,760	0.0831	138.4	136.7	138.4	131.8	138.4	6,764	136.87	1.20%
2018-10-30	0	0.083	0.081	0.083	0.081	0.089	5,380,000	449,680	0.0836	136.7	133.4	136.7	133.4	146.6	3,266	137.67	-2.35%
2018-10-29	0	0.085	0.083	0.085	0.082	0.085	1,900,000	157,300	0.0828	140.0	136.7	140.0	135.1	140.0	1,154	136.36	0.00%
2018-10-26	0	0.085	0.082	0.085	0.081	0.085	5,540,000	452,920	0.0818	140.0	135.1	140.0	133.4	140.0	3,364	134.65	2.41%
2018-10-25	0	0.083	0.082	0.083	0.081	0.085	6,020,000	495,760	0.0824	136.7	135.1	136.7	133.4	140.0	3,655	135.64	-3.49%
2018-10-24	0	0.086	0.084	0.086	0.084	0.086	1,099,200	93,357	0.0849	141.6	138.4	141.6	138.4	141.6	667	139.89	0.00%
2018-10-23	0	0.086	0.083	0.086	0.082	0.089	4,340,000	366,040	0.0843	141.6	136.7	141.6	135.1	146.6	2,635	138.91	-1.15%
2018-10-22	0	0.087	0.086	0.087	0.085	0.089	3,820,000	331,960	0.0869	143.3	141.6	143.3	140.0	146.6	2,319	143.13	2.35%
2018-10-19	0	0.085	0.084	0.085	0.080	0.087	7,100,000	598,080	0.0842	140.0	138.4	140.0	131.8	143.3	4,311	138.74	2.41%
2018-10-18	0	0.083	0.081	0.083	0.080	0.083	3,900,000	318,820	0.0817	136.7	133.4	136.7	131.8	136.7	2,368	134.64	0.00%
2018-10-16	0	0.083	0.082	0.083	0.082	0.089	7,500,000	636,020	0.0848	136.7	135.1	136.7	135.1	146.6	4,554	139.67	-1.19%
2018-10-15	0	0.084	0.082	0.084	0.077	0.087	4,220,000	341,400	0.0809	138.4	135.1	138.4	126.8	143.3	2,562	133.25	2.44%
2018-10-12	0	0.082	0.081	0.084	0.077	0.086	12,380,000	1,020,600	0.0824	135.1	133.4	138.4	126.8	141.6	7,516	135.78	-4.65%
2018-10-11	0	0.086	0.083	0.086	0.079	0.090	23,520,000	1,955,680	0.0831	141.6	136.7	141.6	130.1	148.2	14,280	136.95	-7.53%
2018-10-10	0	0.093	0.093	0.095	0.086	0.096	32,800,000	2,959,420	0.0902	153.2	153.2	156.5	141.6	158.1	19,914	148.61	-3.12%
2018-10-09	0	0.096	0.094	0.096	0.093	0.100	12,900,000	1,244,640	0.0965	158.1	154.8	158.1	153.2	164.7	7,832	158.91	-3.03%
2018-10-08	0	0.099	0.098	0.099	0.097	0.102	7,789,000	768,308	0.0986	163.1	161.4	163.1	159.8	168.0	4,729	162.47	-2.94%
2018-10-05	0	0.102	0.100	0.102	0.099	0.102	6,100,000	609,920	0.1000	168.0	164.7	168.0	163.1	168.0	3,704	164.68	0.00%
2018-10-04	0	0.102	0.102	0.103	0.098	0.111	19,210,500	1,987,440	0.1035	168.0	168.0	169.6	161.4	182.8	11,664	170.40	-8.11%
2018-10-03	0	0.111	0.109	0.111	0.108	0.113	6,576,800	720,342	0.1095	182.8	179.5	182.8	177.9	186.1	3,993	180.40	-1.77%
2018-10-02	0	0.113	0.111	0.113	0.110	0.113	1,920,000	213,940	0.1114	186.1	182.8	186.1	181.2	186.1	1,166	183.53	0.00%
2018-09-28	0	0.113	0.113	0.114	0.112	0.114	1,308,500	147,232	0.1125	186.1	186.1	187.8	184.5	187.8	794	185.33	-0.88%
2018-09-27	0	0.114	0.113	0.115	0.112	0.116	2,264,500	257,306	0.1136	187.8	186.1	189.4	184.5	191.1	1,375	187.15	-0.87%
2018-09-26	0	0.115	0.113	0.115	0.111	0.115	3,600,000	408,300	0.1134	189.4	186.1	189.4	182.8	189.4	2,186	186.80	-0.86%
2018-09-24	0	0.116	0.114	0.116	0.114	0.117	947,200	108,177	0.1142	191.1	187.8	191.1	187.8	192.7	575	188.11	0.87%
2018-09-21	0	0.115	0.115	0.116	0.114	0.116	2,320,000	265,700	0.1145	189.4	189.4	191.1	187.8	191.1	1,409	188.63	-1.71%
2018-09-20	0	0.117	0.116	0.117	0.114	0.117	3,200,000	368,720	0.1152	192.7	191.1	192.7	187.8	192.7	1,943	189.78	0.00%
2018-09-19	0	0.117	0.114	0.118	0.112	0.117	2,880,000	329,620	0.1145	192.7	187.8	194.4	184.5	192.7	1,749	188.51	3.54%
2018-09-18	0	0.113	0.113	0.115	0.112	0.115	2,760,600	311,564	0.1129	186.1	186.1	189.4	184.5	189.4	1,676	185.89	0.00%
2018-09-17	0	0.113	0.112	0.114	0.111	0.116	2,180,000	246,480	0.1131	186.1	184.5	187.8	182.8	191.1	1,324	186.22	0.00%
2018-09-14	0	0.113	0.111	0.113	0.110	0.119	4,180,000	469,560	0.1123	186.1	182.8	186.1	181.2	196.0	2,538	185.02	-1.74%
2018-09-13	0	0.115	0.113	0.115	0.110	0.118	7,180,000	827,240	0.1152	189.4	186.1	189.4	181.2	194.4	4,359	189.77	2.68%
2018-09-12	0	0.112	0.110	0.112	0.109	0.114	5,440,000	604,760	0.1112	184.5	181.2	184.5	179.5	187.8	3,303	183.10	-1.75%
2018-09-11	0	0.114	0.111	0.114	0.112	0.116	3,700,000	416,540	0.1126	187.8	182.8	187.8	184.5	191.1	2,246	185.42	-0.87%
2018-09-10	0	0.115	0.113	0.115	0.112	0.118	7,260,000	837,660	0.1154	189.4	186.1	189.4	184.5	194.4	4,408	190.04	-2.54%
2018-09-07	0	0.118	0.117	0.119	0.118	0.120	12,160,000	1,435,280	0.1180	194.4	192.7	196.0	194.4	197.6	7,383	194.41	-1.67%
2018-09-06	0	0.120	0.118	0.120	0.118	0.121	11,980,000	1,418,240	0.1184	197.6	194.4	197.6	194.4	199.3	7,274	194.99	1.69%
2018-09-05	0	0.118	0.117	0.118	0.116	0.119	3,400,000	398,920	0.1173	194.4	192.7	194.4	191.1	196.0	2,064	193.25	-1.67%
2018-09-04	0	0.120	0.117	0.120	0.116	0.120	3,600,000	423,860	0.1177	197.6	192.7	197.6	191.1	197.6	2,186	193.92	0.00%
2018-09-03	0	0.120	0.119	0.120	0.118	0.122	4,940,000	586,440	0.1187	197.6	196.0	197.6	194.4	200.9	2,999	195.53	0.00%
2018-08-31	0	0.120	0.118	0.120	0.118	0.120	1,080,000	128,320	0.1188	197.6	194.4	197.6	194.4	197.6	656	195.69	0.00%
2018-08-30	0	0.120	0.119	0.120	0.119	0.120	1,700,000	202,780	0.1193	197.6	196.0	197.6	196.0	197.6	1,032	196.47	0.84%
2018-08-29	0	0.119	0.118	0.119	0.118	0.121	13,280,000	1,582,720	0.1192	196.0	194.4	196.0	194.4	199.3	8,063	196.30	-3.25%
2018-08-28	0	0.123	0.121	0.123	0.121	0.124	3,572,000	434,044	0.1215	202.6	199.3	202.6	199.3	204.2	2,169	200.14	0.82%
2018-08-27	0	0.122	0.121	0.122	0.120	0.124	6,669,000	808,190	0.1212	200.9	199.3	200.9	197.6	204.2	4,049	199.60	0.83%
2018-08-24	0	0.121	0.120	0.121	0.119	0.123	5,740,000	692,640	0.1207	199.3	197.6	199.3	196.0	202.6	3,485	198.75	-1.63%
2018-08-23	0	0.123	0.122	0.123	0.120	0.124	6,560,000	797,820	0.1216	202.6	200.9	202.6	197.6	204.2	3,983	200.31	-0.81%
2018-08-22	0	0.124	0.121	0.124	0.121	0.124	6,460,000	791,120	0.1225	204.2	199.3	204.2	199.3	204.2	3,922	201.71	0.00%
2018-08-21	0	0.124	0.122	0.124	0.118	0.125	7,100,000	865,960	0.1220	204.2	200.9	204.2	194.4	205.9	4,311	200.89	2.48%
2018-08-20	0	0.121	0.118	0.121	0.119	0.122	8,780,000	1,054,660	0.1201	199.3	194.4	199.3	196.0	200.9	5,331	197.85	0.00%
2018-08-17	0	0.121	0.120	0.121	0.119	0.124	18,300,000	2,200,540	0.1202	199.3	197.6	199.3	196.0	204.2	11,111	198.06	-2.42%
2018-08-16	0	0.124	0.123	0.125	0.118	0.126	17,380,000	2,105,800	0.1212	204.2	202.6	205.9	194.4	207.5	10,552	199.56	0.00%
2018-08-15	0	0.124	0.123	0.124	0.123	0.133	25,840,000	3,223,260	0.1247	204.2	202.6	204.2	202.6	219.1	15,689	205.45	-5.34%
2018-08-14	0	0.131	0.131	0.132	0.125	0.137	39,642,000	5,197,210	0.1311	215.8	215.8	217.4	205.9	225.6	24,068	215.94	-4.38%
2018-08-13	0	0.137	0.136	0.137	0.134	0.166	201,500,000	29,497,780	0.1464	225.6	224.0	225.6	220.7	273.4	122,339	241.11	9.60%
2018-08-10	0	0.125	0.123	0.125	0.119	0.126	10,160,000	1,236,060	0.1217	205.9	202.6	205.9	196.0	207.5	6,169	200.38	2.46%
2018-08-09	0	0.122	0.121	0.122	0.120	0.123	5,200,000	628,900	0.1209	200.9	199.3	200.9	197.6	202.6	3,157	199.20	-0.81%
2018-08-08	0	0.123	0.122	0.123	0.121	0.123	3,480,000	424,000	0.1218	202.6	200.9	202.6	199.3	202.6	2,113	200.68	0.00%
2018-08-07	0	0.123	0.122	0.123	0.121	0.123	8,420,000	1,027,060	0.1220	202.6	200.9	202.6	199.3	202.6	5,112	200.91	0.00%
2018-08-06	0	0.123	0.122	0.123	0.121	0.124	4,221,500	516,712	0.1224	202.6	200.9	202.6	199.3	204.2	2,563	201.60	-1.60%
2018-08-03	0	0.125	0.122	0.125	0.120	0.125	4,240,000	520,820	0.1228	205.9	200.9	205.9	197.6	205.9	2,574	202.32	-0.79%
2018-08-02	0	0.126	0.123	0.126	0.122	0.127	6,600,000	816,560	0.1237	207.5	202.6	207.5	200.9	209.2	4,007	203.78	-1.56%
2018-08-01	0	0.128	0.126	0.128	0.125	0.128	6,341,000	798,760	0.1260	210.8	207.5	210.8	205.9	210.8	3,850	207.48	0.00%
2018-07-31	0	0.128	0.128	0.129	0.125	0.129	1,500,000	192,860	0.1286	210.8	210.8	212.5	205.9	212.5	911	211.77	-0.78%
2018-07-30	0	0.129	0.128	0.129	0.128	0.129	1,245,800	160,073	0.1285	212.5	210.8	212.5	210.8	212.5	756	211.63	-0.77%
2018-07-27	0	0.130	0.128	0.130	0.127	0.130	6,300,000	814,200	0.1292	214.1	210.8	214.1	209.2	214.1	3,825	212.86	0.00%
2018-07-26	0	0.130	0.129	0.131	0.126	0.131	9,988,800	1,277,921	0.1279	214.1	212.5	215.8	207.5	215.8	6,065	210.72	2.36%
2018-07-25	0	0.127	0.126	0.127	0.126	0.130	9,960,000	1,271,760	0.1277	209.2	207.5	209.2	207.5	214.1	6,047	210.31	-1.55%
2018-07-24	0	0.129	0.129	0.131	0.128	0.132	9,463,000	1,229,863	0.1300	212.5	212.5	215.8	210.8	217.4	5,745	214.06	0.00%
2018-07-23	0	0.129	0.128	0.129	0.126	0.129	5,820,000	740,600	0.1273	212.5	210.8	212.5	207.5	212.5	3,534	209.59	0.78%
2018-07-20	0	0.128	0.128	0.130	0.127	0.135	5,800,000	748,000	0.1290	210.8	210.8	214.1	209.2	222.4	3,521	212.41	-1.54%
2018-07-19	0	0.130	0.129	0.131	0.128	0.131	5,410,000	701,350	0.1296	214.1	212.5	215.8	210.8	215.8	3,285	213.52	0.00%
2018-07-18	0	0.130	0.130	0.131	0.129	0.132	5,384,500	698,360	0.1297	214.1	214.1	215.8	212.5	217.4	3,269	213.62	-0.76%
2018-07-17	0	0.131	0.129	0.131	0.129	0.132	4,572,000	597,556	0.1307	215.8	212.5	215.8	212.5	217.4	2,776	215.27	0.00%
2018-07-16	0	0.131	0.130	0.131	0.129	0.132	4,060,000	530,800	0.1307	215.8	214.1	215.8	212.5	217.4	2,465	215.33	-2.24%
2018-07-13	0	0.134	0.134	0.135	0.131	0.138	17,660,000	2,361,620	0.1337	220.7	220.7	222.4	215.8	227.3	10,722	220.26	0.75%
2018-07-12	0	0.133	0.131	0.133	0.131	0.134	4,300,000	564,920	0.1314	219.1	215.8	219.1	215.8	220.7	2,611	216.39	0.76%
2018-07-11	0	0.132	0.131	0.132	0.132	0.133	6,160,000	817,240	0.1327	217.4	215.8	217.4	217.4	219.1	3,740	218.51	-2.22%
2018-07-10	0	0.135	0.134	0.135	0.130	0.137	23,340,000	3,154,780	0.1352	222.4	220.7	222.4	214.1	225.6	14,171	222.63	2.27%
2018-07-09	0	0.132	0.130	0.132	0.127	0.134	17,744,500	2,311,280	0.1303	217.4	214.1	217.4	209.2	220.7	10,773	214.53	3.12%
2018-07-06	0	0.128	0.127	0.128	0.125	0.131	19,340,000	2,481,580	0.1283	210.8	209.2	210.8	205.9	215.8	11,742	211.34	0.79%
2018-07-05	0	0.127	0.126	0.127	0.121	0.134	20,712,000	2,601,644	0.1256	209.2	207.5	209.2	199.3	220.7	12,575	206.89	4.10%
2018-07-04	0	0.122	0.121	0.124	0.121	0.124	7,980,000	976,740	0.1224	200.9	199.3	204.2	199.3	204.2	4,845	201.60	-1.61%
2018-07-03	0	0.124	0.123	0.124	0.121	0.125	7,580,000	930,940	0.1228	204.2	202.6	204.2	199.3	205.9	4,602	202.28	-2.36%
2018-06-29	0	0.127	0.126	0.127	0.124	0.127	5,920,000	745,180	0.1259	209.2	207.5	209.2	204.2	209.2	3,594	207.32	2.42%
2018-06-28	0	0.124	0.123	0.124	0.120	0.127	14,860,000	1,836,600	0.1236	204.2	202.6	204.2	197.6	209.2	9,022	203.57	-3.13%
2018-06-27	0	0.128	0.127	0.128	0.126	0.131	25,840,000	3,307,600	0.1280	210.8	209.2	210.8	207.5	215.8	15,689	210.83	3.23%
2018-06-26	0	0.124	0.123	0.124	0.120	0.128	20,060,000	2,466,680	0.1230	204.2	202.6	204.2	197.6	210.8	12,179	202.53	-3.13%
2018-06-25	0	0.128	0.127	0.128	0.126	0.133	19,400,000	2,520,620	0.1299	210.8	209.2	210.8	207.5	219.1	11,779	214.00	-3.76%
2018-06-22	0	0.133	0.132	0.134	0.130	0.134	9,252,000	1,221,252	0.1320	219.1	217.4	220.7	214.1	220.7	5,617	217.41	0.00%
2018-06-21	0	0.133	0.132	0.134	0.131	0.135	9,160,000	1,215,220	0.1327	219.1	217.4	220.7	215.8	222.4	5,561	218.51	1.53%
2018-06-20	0	0.131	0.131	0.133	0.131	0.135	22,160,020	2,944,862	0.1329	215.8	215.8	219.1	215.8	222.4	13,454	218.88	-2.96%
2018-06-19	0	0.135	0.134	0.135	0.131	0.140	36,144,500	4,944,091	0.1368	222.4	220.7	222.4	215.8	230.6	21,945	225.30	-6.25%
2018-06-15	0	0.144	0.141	0.144	0.135	0.146	46,335,150	6,533,526	0.1410	237.2	232.2	237.2	222.4	240.5	28,132	232.24	5.11%
2018-06-14	0	0.137	0.136	0.137	0.135	0.140	12,440,000	1,705,500	0.1371	225.6	224.0	225.6	222.4	230.6	7,553	225.81	-2.14%
2018-06-13	0	0.140	0.139	0.140	0.136	0.141	20,680,000	2,876,400	0.1391	230.6	228.9	230.6	224.0	232.2	12,556	229.09	0.00%
2018-06-12	0	0.140	0.139	0.140	0.138	0.140	11,340,000	1,575,840	0.1390	230.6	228.9	230.6	227.3	230.6	6,885	228.88	0.00%
2018-06-11	0	0.140	0.139	0.140	0.138	0.142	19,840,000	2,772,420	0.1397	230.6	228.9	230.6	227.3	233.9	12,046	230.16	-1.41%
2018-06-08	0	0.142	0.141	0.142	0.140	0.146	19,160,000	2,704,800	0.1412	233.9	232.2	233.9	230.6	240.5	11,633	232.51	-2.74%
2018-06-07	0	0.146	0.145	0.146	0.141	0.149	67,952,000	9,878,592	0.1454	240.5	238.8	240.5	232.2	245.4	41,257	239.44	3.55%
2018-06-06	0	0.141	0.140	0.141	0.139	0.143	23,140,000	3,252,260	0.1405	232.2	230.6	232.2	228.9	235.5	14,049	231.49	1.44%
2018-06-05	0	0.139	0.138	0.139	0.138	0.140	10,140,000	1,413,320	0.1394	228.9	227.3	228.9	227.3	230.6	6,156	229.57	-0.71%
2018-06-04	0	0.140	0.139	0.140	0.138	0.143	22,460,000	3,160,360	0.1407	230.6	228.9	230.6	227.3	235.5	13,636	231.76	0.72%
2018-06-01	0	0.139	0.138	0.140	0.138	0.142	11,220,000	1,553,540	0.1385	228.9	227.3	230.6	227.3	233.9	6,812	228.05	-0.71%
2018-05-31	0	0.140	0.138	0.140	0.138	0.142	11,340,000	1,583,240	0.1396	230.6	227.3	230.6	227.3	233.9	6,885	229.95	0.00%
2018-05-30	0	0.140	0.138	0.140	0.136	0.140	12,520,000	1,722,420	0.1376	230.6	227.3	230.6	224.0	230.6	7,601	226.59	0.00%
2018-05-29	0	0.140	0.137	0.140	0.137	0.141	27,040,000	3,730,240	0.1380	230.6	225.6	230.6	225.6	232.2	16,417	227.22	0.00%
2018-05-28	0	0.140	0.138	0.140	0.138	0.144	43,840,000	6,124,220	0.1397	230.6	227.3	230.6	227.3	237.2	26,617	230.09	-2.10%
2018-05-25	0	0.143	0.142	0.143	0.140	0.144	14,540,000	2,063,260	0.1419	235.5	233.9	235.5	230.6	237.2	8,828	233.72	-2.05%
2018-05-24	0	0.146	0.144	0.146	0.139	0.146	19,600,000	2,791,000	0.1424	240.5	237.2	240.5	228.9	240.5	11,900	234.54	2.82%
2018-05-23	0	0.142	0.141	0.142	0.139	0.147	20,712,000	2,963,052	0.1431	233.9	232.2	233.9	228.9	242.1	12,575	235.63	-3.40%
2018-05-21	0	0.147	0.145	0.147	0.139	0.151	42,664,260	6,188,135	0.1450	242.1	238.8	242.1	228.9	248.7	25,903	238.89	5.76%
2018-05-18	0	0.139	0.138	0.139	0.136	0.140	17,785,000	2,462,635	0.1385	228.9	227.3	228.9	224.0	230.6	10,798	228.06	2.21%
2018-05-17	0	0.136	0.135	0.137	0.135	0.141	17,102,500	2,342,832	0.1370	224.0	222.4	225.6	222.4	232.2	10,384	225.63	-2.16%
2018-05-16	0	0.139	0.138	0.139	0.135	0.140	10,060,000	1,389,680	0.1381	228.9	227.3	228.9	222.4	230.6	6,108	227.52	-0.71%
2018-05-15	0	0.140	0.138	0.140	0.138	0.141	5,813,860	810,657	0.1394	230.6	227.3	230.6	227.3	232.2	3,530	229.66	-0.71%
2018-05-14	0	0.141	0.140	0.141	0.139	0.141	10,583,000	1,481,812	0.1400	232.2	230.6	232.2	228.9	232.2	6,425	230.62	0.71%
2018-05-11	0	0.140	0.138	0.140	0.138	0.140	7,694,800	1,067,001	0.1387	230.6	227.3	230.6	227.3	230.6	4,672	228.39	0.72%
2018-05-10	0	0.139	0.138	0.139	0.137	0.140	13,110,000	1,806,680	0.1378	228.9	227.3	228.9	225.6	230.6	7,960	226.98	-0.71%
2018-05-09	0	0.140	0.138	0.140	0.137	0.140	14,940,000	2,064,200	0.1382	230.6	227.3	230.6	225.6	230.6	9,071	227.57	0.00%
2018-05-08	0	0.140	0.138	0.140	0.137	0.141	13,900,000	1,924,060	0.1384	230.6	227.3	230.6	225.6	232.2	8,439	227.99	-0.71%
2018-05-07	0	0.141	0.138	0.141	0.138	0.143	8,800,000	1,228,040	0.1396	232.2	227.3	232.2	227.3	235.5	5,343	229.85	0.71%
2018-05-04	0	0.140	0.139	0.140	0.139	0.144	14,324,000	2,015,004	0.1407	230.6	228.9	230.6	228.9	237.2	8,697	231.70	-1.41%
2018-05-03	0	0.142	0.141	0.142	0.138	0.144	14,160,000	2,000,140	0.1413	233.9	232.2	233.9	227.3	237.2	8,597	232.65	0.00%
2018-05-02	0	0.142	0.140	0.142	0.136	0.145	16,914,500	2,354,525	0.1392	233.9	230.6	233.9	224.0	238.8	10,270	229.27	0.00%
2018-04-30	0	0.142	0.141	0.142	0.133	0.142	33,704,000	4,683,252	0.1390	233.9	232.2	233.9	219.1	233.9	20,463	228.86	6.77%
2018-04-27	0	0.133	0.132	0.133	0.129	0.137	15,774,702	2,092,045	0.1326	219.1	217.4	219.1	212.5	225.6	9,577	218.43	2.31%
2018-04-26	0	0.130	0.129	0.130	0.128	0.132	11,592,000	1,500,760	0.1295	214.1	212.5	214.1	210.8	217.4	7,038	213.24	-1.52%
2018-04-25	0	0.132	0.130	0.132	0.130	0.133	8,148,760	1,064,648	0.1307	217.4	214.1	217.4	214.1	219.1	4,947	215.19	-0.75%
2018-04-24	0	0.133	0.132	0.133	0.130	0.134	9,240,000	1,217,540	0.1318	219.1	217.4	219.1	214.1	220.7	5,610	217.03	0.76%
2018-04-23	0	0.132	0.130	0.132	0.129	0.135	10,900,000	1,436,040	0.1317	217.4	214.1	217.4	212.5	222.4	6,618	216.99	0.00%
2018-04-20	0	0.132	0.131	0.132	0.129	0.132	8,568,000	1,117,960	0.1305	217.4	215.8	217.4	212.5	217.4	5,202	214.91	1.54%
2018-04-19	0	0.130	0.129	0.130	0.128	0.135	52,530,000	6,851,080	0.1304	214.1	212.5	214.1	210.8	222.4	31,893	214.81	0.00%
2018-04-18	0	0.130	0.130	0.131	0.128	0.143	64,405,200	8,512,114	0.1322	214.1	214.1	215.8	210.8	235.5	39,103	217.68	-8.45%
2018-04-17	0	0.142	0.141	0.143	0.140	0.159	37,840,000	5,496,300	0.1453	233.9	232.2	235.5	230.6	261.9	22,974	239.24	-7.19%
2018-04-16	0	0.153	0.152	0.153	0.147	0.170	140,024,950	21,904,897	0.1564	252.0	250.4	252.0	242.1	280.0	85,015	257.66	7.75%
2018-04-13	0	0.142	0.142	0.143	0.141	0.147	11,800,000	1,698,740	0.1440	233.9	233.9	235.5	232.2	242.1	7,164	237.11	-0.70%
2018-04-12	0	0.143	0.140	0.143	0.140	0.147	13,209,000	1,895,484	0.1435	235.5	230.6	235.5	230.6	242.1	8,020	236.35	0.00%
2018-04-11	0	0.143	0.142	0.143	0.141	0.147	31,520,000	4,495,280	0.1426	235.5	233.9	235.5	232.2	242.1	19,137	234.90	-2.72%
2018-04-10	0	0.147	0.143	0.147	0.137	0.147	17,240,000	2,433,100	0.1411	242.1	235.5	242.1	225.6	242.1	10,467	232.45	5.76%
2018-04-09	0	0.139	0.138	0.139	0.137	0.142	17,254,891	2,403,119	0.1393	228.9	227.3	228.9	225.6	233.9	10,476	229.39	-1.42%
2018-04-06	0	0.141	0.140	0.141	0.140	0.144	11,780,000	1,664,020	0.1413	232.2	230.6	232.2	230.6	237.2	7,152	232.66	-1.40%
2018-04-04	0	0.143	0.139	0.143	0.140	0.147	18,320,000	2,607,100	0.1423	235.5	228.9	235.5	230.6	242.1	11,123	234.39	-2.05%
2018-04-03	0	0.146	0.142	0.146	0.142	0.150	12,912,000	1,867,836	0.1447	240.5	233.9	240.5	233.9	247.1	7,839	238.26	-0.68%
2018-03-29	0	0.147	0.146	0.147	0.145	0.150	8,211,000	1,209,731	0.1473	242.1	240.5	242.1	238.8	247.1	4,985	242.66	0.00%
2018-03-28	0	0.147	0.145	0.147	0.145	0.152	12,640,000	1,860,060	0.1472	242.1	238.8	242.1	238.8	250.4	7,674	242.38	-2.00%
2018-03-27	0	0.150	0.149	0.150	0.147	0.157	21,420,000	3,230,720	0.1508	247.1	245.4	247.1	242.1	258.6	13,005	248.42	-1.32%
2018-03-26	0	0.152	0.150	0.152	0.144	0.153	36,850,000	5,430,540	0.1474	250.4	247.1	250.4	237.2	252.0	22,373	242.73	0.00%
2018-03-23	0	0.152	0.151	0.153	0.150	0.166	46,925,200	7,371,290	0.1571	250.4	248.7	252.0	247.1	273.4	28,490	258.73	-8.98%
2018-03-22	0	0.167	0.166	0.170	0.165	0.172	15,880,000	2,646,120	0.1666	275.1	273.4	280.0	271.8	283.3	9,641	274.45	-1.18%
2018-03-21	0	0.169	0.168	0.169	0.168	0.175	30,518,900	5,208,058	0.1707	278.4	276.7	278.4	276.7	288.2	18,529	281.07	0.60%
2018-03-20	0	0.168	0.166	0.168	0.165	0.169	7,622,860	1,273,983	0.1671	276.7	273.4	276.7	271.8	278.4	4,628	275.27	0.00%
2018-03-19	0	0.168	0.166	0.168	0.166	0.171	11,380,000	1,916,920	0.1684	276.7	273.4	276.7	273.4	281.6	6,909	277.44	-0.59%
2018-03-16	0	0.169	0.168	0.169	0.167	0.171	12,180,000	2,050,800	0.1684	278.4	276.7	278.4	275.1	281.6	7,395	277.32	0.60%
2018-03-15	0	0.168	0.167	0.169	0.167	0.171	7,989,000	1,347,982	0.1687	276.7	275.1	278.4	275.1	281.6	4,850	277.91	-1.18%
2018-03-14	0	0.170	0.168	0.170	0.168	0.171	8,848,000	1,501,380	0.1697	280.0	276.7	280.0	276.7	281.6	5,372	279.48	-0.58%
2018-03-13	0	0.171	0.169	0.171	0.168	0.172	14,500,000	2,463,500	0.1699	281.6	278.4	281.6	276.7	283.3	8,804	279.83	-0.58%
2018-03-12	0	0.172	0.171	0.172	0.170	0.175	17,130,000	2,945,670	0.1720	283.3	281.6	283.3	280.0	288.2	10,400	283.23	0.00%
2018-03-09	0	0.172	0.171	0.172	0.169	0.172	11,383,600	1,944,530	0.1708	283.3	281.6	283.3	278.4	283.3	6,911	281.35	0.58%
2018-03-08	0	0.171	0.170	0.172	0.170	0.179	37,810,000	6,584,430	0.1741	281.6	280.0	283.3	280.0	294.8	22,956	286.83	-0.58%
2018-03-07	0	0.172	0.171	0.173	0.161	0.182	46,156,000	8,055,080	0.1745	283.3	281.6	284.9	265.2	299.8	28,023	287.44	1.78%
2018-03-06	0	0.169	0.168	0.169	0.167	0.172	7,920,000	1,337,800	0.1689	278.4	276.7	278.4	275.1	283.3	4,809	278.21	0.60%
2018-03-05	0	0.168	0.167	0.168	0.164	0.173	7,410,000	1,250,540	0.1688	276.7	275.1	276.7	270.1	284.9	4,499	277.96	-2.33%
2018-03-02	0	0.172	0.171	0.172	0.170	0.174	6,460,000	1,109,780	0.1718	283.3	281.6	283.3	280.0	286.6	3,922	282.95	-1.15%
2018-03-01	0	0.174	0.172	0.174	0.170	0.177	8,268,000	1,427,340	0.1726	286.6	283.3	286.6	280.0	291.5	5,020	284.34	0.00%
2018-02-28	0	0.174	0.172	0.174	0.172	0.178	18,040,000	3,130,660	0.1735	286.6	283.3	286.6	283.3	293.2	10,953	285.83	-2.25%
2018-02-27	0	0.178	0.176	0.178	0.175	0.180	23,162,700	4,096,339	0.1769	293.2	289.9	293.2	288.2	296.5	14,063	291.28	0.56%
2018-02-26	0	0.177	0.176	0.177	0.174	0.178	11,747,150	2,072,649	0.1764	291.5	289.9	291.5	286.6	293.2	7,132	290.60	0.57%
2018-02-23	0	0.176	0.175	0.177	0.175	0.180	23,321,000	4,137,570	0.1774	289.9	288.2	291.5	288.2	296.5	14,159	292.22	1.15%
2018-02-22	0	0.174	0.173	0.174	0.171	0.177	18,640,000	3,238,880	0.1738	286.6	284.9	286.6	281.6	291.5	11,317	286.19	0.58%
2018-02-21	0	0.173	0.171	0.173	0.170	0.174	12,900,000	2,227,000	0.1726	284.9	281.6	284.9	280.0	286.6	7,832	284.34	0.58%
2018-02-20	0	0.172	0.171	0.172	0.169	0.174	14,040,000	2,395,600	0.1706	283.3	281.6	283.3	278.4	286.6	8,524	281.03	0.58%
2018-02-15	0	0.171	0.170	0.171	0.167	0.171	7,100,000	1,201,380	0.1692	281.6	280.0	281.6	275.1	281.6	4,311	278.70	1.18%
2018-02-14	0	0.169	0.167	0.169	0.166	0.171	7,620,500	1,283,149	0.1684	278.4	275.1	278.4	273.4	281.6	4,627	277.33	1.20%
2018-02-13	0	0.167	0.165	0.168	0.159	0.173	19,120,000	3,164,600	0.1655	275.1	271.8	276.7	261.9	284.9	11,609	272.61	3.73%
2018-02-12	0	0.161	0.160	0.161	0.155	0.165	11,840,000	1,882,580	0.1590	265.2	263.5	265.2	255.3	271.8	7,189	261.89	0.63%
2018-02-09	0	0.160	0.159	0.160	0.154	0.165	31,280,000	4,929,400	0.1576	263.5	261.9	263.5	253.6	271.8	18,991	259.56	-4.76%
2018-02-08	0	0.168	0.166	0.168	0.164	0.168	11,240,000	1,865,100	0.1659	276.7	273.4	276.7	270.1	276.7	6,824	273.30	0.00%
2018-02-07	0	0.168	0.166	0.168	0.160	0.174	33,204,500	5,537,053	0.1668	276.7	273.4	276.7	263.5	286.6	20,160	274.66	4.35%
2018-02-06	0	0.161	0.160	0.162	0.159	0.174	62,480,000	10,456,220	0.1674	265.2	263.5	266.8	261.9	286.6	37,934	275.64	-8.52%
2018-02-05	0	0.176	0.175	0.176	0.170	0.177	19,906,000	3,472,548	0.1744	289.9	288.2	289.9	280.0	291.5	12,086	287.32	-2.22%
2018-02-02	0	0.180	0.178	0.180	0.172	0.181	25,616,470	4,532,726	0.1769	296.5	293.2	296.5	283.3	298.1	15,553	291.44	3.45%
2018-02-01	0	0.174	0.173	0.174	0.172	0.182	16,281,760	2,894,860	0.1778	286.6	284.9	286.6	283.3	299.8	9,885	292.84	-1.69%
2018-01-31	0	0.177	0.175	0.177	0.172	0.178	10,620,200	1,858,214	0.1750	291.5	288.2	291.5	283.3	293.2	6,448	288.19	0.57%
2018-01-30	0	0.176	0.174	0.175	0.174	0.180	16,392,000	2,902,256	0.1771	289.9	286.6	288.2	286.6	296.5	9,952	291.62	-2.22%
2018-01-29	0	0.180	0.178	0.180	0.176	0.186	28,228,000	5,088,076	0.1802	296.5	293.2	296.5	289.9	306.4	17,138	296.88	-2.17%
2018-01-26	0	0.184	0.183	0.184	0.174	0.186	45,448,822	8,242,700	0.1814	303.1	301.4	303.1	286.6	306.4	27,594	298.71	4.55%
2018-01-25	0	0.176	0.173	0.176	0.173	0.177	13,488,280	2,353,287	0.1745	289.9	284.9	289.9	284.9	291.5	8,189	287.36	0.00%
2018-01-24	0	0.176	0.176	0.177	0.174	0.178	10,880,000	1,910,500	0.1756	289.9	289.9	291.5	286.6	293.2	6,606	289.22	-1.12%
2018-01-23	0	0.178	0.177	0.178	0.174	0.179	18,540,000	3,282,380	0.1770	293.2	291.5	293.2	286.6	294.8	11,256	291.60	1.14%
2018-01-22	0	0.176	0.173	0.176	0.170	0.180	34,482,000	6,065,730	0.1759	289.9	284.9	289.9	280.0	296.5	20,936	289.73	3.53%
2018-01-19	0	0.170	0.169	0.171	0.168	0.173	20,189,225	3,443,593	0.1706	280.0	278.4	281.6	276.7	284.9	12,258	280.93	-2.30%
2018-01-18	0	0.174	0.173	0.175	0.172	0.185	27,756,000	4,900,676	0.1766	286.6	284.9	288.2	283.3	304.7	16,852	290.81	-3.87%
2018-01-17	0	0.181	0.180	0.181	0.180	0.197	131,400,000	24,641,000	0.1875	298.1	296.5	298.1	296.5	324.5	79,779	308.87	0.56%
2018-01-16	0	0.180	0.179	0.180	0.156	0.183	123,611,000	21,449,851	0.1735	296.5	294.8	296.5	256.9	301.4	75,050	285.81	13.92%
2018-01-15	0	0.158	0.157	0.158	0.155	0.165	26,720,000	4,248,220	0.1590	260.2	258.6	260.2	255.3	271.8	16,223	261.87	-3.07%
2018-01-12	0	0.163	0.160	0.163	0.160	0.167	25,084,950	4,081,717	0.1627	268.5	263.5	268.5	263.5	275.1	15,230	268.00	-0.61%
2018-01-11	0	0.164	0.163	0.164	0.161	0.168	14,260,000	2,331,620	0.1635	270.1	268.5	270.1	265.2	276.7	8,658	269.31	-1.80%
2018-01-10	0	0.167	0.165	0.167	0.165	0.173	14,335,563	2,397,570	0.1672	275.1	271.8	275.1	271.8	284.9	8,704	275.46	-1.18%
2018-01-09	0	0.169	0.169	0.170	0.166	0.175	25,220,000	4,267,860	0.1692	278.4	278.4	280.0	273.4	288.2	15,312	278.72	0.60%
2018-01-08	0	0.168	0.167	0.168	0.162	0.172	17,960,000	2,985,100	0.1662	276.7	275.1	276.7	266.8	283.3	10,904	273.75	-1.18%
2018-01-05	0	0.170	0.169	0.170	0.166	0.179	50,960,000	8,690,400	0.1705	280.0	278.4	280.0	273.4	294.8	30,940	280.88	-1.16%
2018-01-04	0	0.172	0.171	0.172	0.155	0.175	117,040,000	19,800,320	0.1692	283.3	281.6	283.3	255.3	288.2	71,060	278.64	11.69%
2018-01-03	0	0.154	0.152	0.154	0.151	0.154	12,520,000	1,910,100	0.1526	253.6	250.4	253.6	248.7	253.6	7,601	251.28	0.65%
2018-01-02	0	0.153	0.151	0.153	0.150	0.154	18,660,000	2,827,000	0.1515	252.0	248.7	252.0	247.1	253.6	11,329	249.53	0.00%
2017-12-29	0	0.153	0.151	0.153	0.148	0.154	11,340,000	1,716,760	0.1514	252.0	248.7	252.0	243.8	253.6	6,885	249.35	0.00%
2017-12-28	0	0.153	0.151	0.153	0.150	0.158	13,333,638	2,040,460	0.1530	252.0	248.7	252.0	247.1	260.2	8,095	252.05	2.68%
2017-12-27	0	0.149	0.149	0.152	0.148	0.155	14,820,000	2,244,160	0.1514	245.4	245.4	250.4	243.8	255.3	8,998	249.41	-3.25%
2017-12-22	0	0.154	0.152	0.154	0.151	0.154	5,080,000	774,380	0.1524	253.6	250.4	253.6	248.7	253.6	3,084	251.07	0.00%
2017-12-21	0	0.154	0.153	0.154	0.151	0.154	9,480,000	1,447,600	0.1527	253.6	252.0	253.6	248.7	253.6	5,756	251.51	0.65%
2017-12-20	0	0.153	0.151	0.153	0.149	0.154	6,760,000	1,022,420	0.1512	252.0	248.7	252.0	245.4	253.6	4,104	249.11	1.32%
2017-12-19	0	0.151	0.149	0.151	0.148	0.159	7,180,000	1,079,900	0.1504	248.7	245.4	248.7	243.8	261.9	4,359	247.72	0.00%
2017-12-18	0	0.151	0.148	0.152	0.146	0.153	9,960,000	1,484,360	0.1490	248.7	243.8	250.4	240.5	252.0	6,047	245.46	0.67%
2017-12-15	0	0.150	0.147	0.151	0.147	0.156	10,069,000	1,519,238	0.1509	247.1	242.1	248.7	242.1	256.9	6,113	248.51	-3.85%
2017-12-14	0	0.156	0.154	0.156	0.150	0.160	35,960,000	5,611,120	0.1560	256.9	253.6	256.9	247.1	263.5	21,833	257.00	4.00%
2017-12-13	0	0.150	0.150	0.152	0.139	0.153	27,612,000	4,068,676	0.1474	247.1	247.1	250.4	228.9	252.0	16,764	242.70	6.38%
2017-12-12	0	0.141	0.140	0.142	0.136	0.145	29,781,430	4,159,953	0.1397	232.2	230.6	233.9	224.0	238.8	18,082	230.07	2.17%
2017-12-11	0	0.138	0.138	0.139	0.136	0.140	14,580,000	2,015,300	0.1382	227.3	227.3	228.9	224.0	230.6	8,852	227.66	-1.43%
2017-12-08	0	0.140	0.138	0.140	0.133	0.140	14,080,000	1,926,800	0.1368	230.6	227.3	230.6	219.1	230.6	8,549	225.39	0.72%
2017-12-07	0	0.139	0.138	0.140	0.135	0.140	21,509,000	2,962,719	0.1377	228.9	227.3	230.6	222.4	230.6	13,059	226.87	-0.71%
2017-12-06	0	0.140	0.139	0.141	0.135	0.147	22,046,600	3,094,958	0.1404	230.6	228.9	232.2	222.4	242.1	13,385	231.22	-4.11%
2017-12-05	0	0.146	0.146	0.148	0.145	0.152	10,120,000	1,500,120	0.1482	240.5	240.5	243.8	238.8	250.4	6,144	244.15	-3.95%
2017-12-04	0	0.152	0.149	0.152	0.148	0.152	12,695,000	1,910,820	0.1505	250.4	245.4	250.4	243.8	250.4	7,708	247.91	0.66%
2017-12-01	0	0.151	0.150	0.151	0.148	0.155	22,500,000	3,414,000	0.1517	248.7	247.1	248.7	243.8	255.3	13,661	249.91	2.72%
2017-11-30	0	0.147	0.150	0.152	0.145	0.153	66,960,000	9,914,860	0.1481	242.1	247.1	250.4	238.8	252.0	40,654	243.88	-3.29%
2017-11-29	0	0.152	0.150	0.152	0.149	0.159	24,980,000	3,817,120	0.1528	250.4	247.1	250.4	245.4	261.9	15,166	251.68	-1.94%
2017-11-28	0	0.155	0.155	0.157	0.155	0.159	15,320,000	2,388,940	0.1559	255.3	255.3	258.6	255.3	261.9	9,301	256.84	-2.52%
2017-11-27	0	0.159	0.158	0.159	0.157	0.165	16,164,000	2,610,104	0.1615	261.9	260.2	261.9	258.6	271.8	9,814	265.96	-2.45%
2017-11-24	0	0.163	0.160	0.163	0.159	0.168	12,164,740	1,967,739	0.1618	268.5	263.5	268.5	261.9	276.7	7,386	266.42	0.00%
2017-11-23	0	0.163	0.162	0.163	0.160	0.168	17,644,290	2,886,153	0.1636	268.5	266.8	268.5	263.5	276.7	10,713	269.42	0.00%
2017-11-22	0	0.163	0.160	0.163	0.154	0.163	16,800,000	2,664,360	0.1586	268.5	263.5	268.5	253.6	268.5	10,200	261.21	1.88%
2017-11-21	0	0.160	0.159	0.160	0.153	0.169	42,800,000	6,804,900	0.1590	263.5	261.9	263.5	252.0	278.4	25,986	261.87	-4.76%
2017-11-20	0	0.168	0.166	0.168	0.165	0.176	28,540,000	4,852,100	0.1700	276.7	273.4	276.7	271.8	289.9	17,328	280.02	-5.08%
2017-11-17	0	0.177	0.176	0.177	0.171	0.186	34,141,000	6,087,910	0.1783	291.5	289.9	291.5	281.6	306.4	20,728	293.70	-4.32%
2017-11-16	0	0.185	0.184	0.185	0.183	0.188	13,800,000	2,535,640	0.1837	304.7	303.1	304.7	301.4	309.6	8,379	302.63	-1.07%
2017-11-15	0	0.187	0.185	0.187	0.183	0.189	9,660,000	1,786,100	0.1849	308.0	304.7	308.0	301.4	311.3	5,865	304.54	0.00%
2017-11-14	0	0.187	0.186	0.187	0.185	0.191	21,380,000	3,984,140	0.1863	308.0	306.4	308.0	304.7	314.6	12,981	306.93	-1.58%
2017-11-13	0	0.190	0.189	0.190	0.187	0.192	8,860,000	1,671,240	0.1886	312.9	311.3	312.9	308.0	316.2	5,379	310.68	0.53%
2017-11-10	0	0.189	0.188	0.189	0.187	0.194	10,300,000	1,957,800	0.1901	311.3	309.6	311.3	308.0	319.5	6,254	313.07	-1.56%
2017-11-09	0	0.192	0.192	0.193	0.184	0.199	27,740,000	5,378,180	0.1939	316.2	316.2	317.9	303.1	327.8	16,842	319.33	3.23%
2017-11-08	0	0.186	0.185	0.186	0.183	0.189	12,391,086	2,290,704	0.1849	306.4	304.7	306.4	301.4	311.3	7,523	304.49	-0.53%
2017-11-07	0	0.187	0.186	0.187	0.183	0.188	22,120,000	4,088,820	0.1848	308.0	306.4	308.0	301.4	309.6	13,430	304.45	-1.06%
2017-11-06	0	0.189	0.186	0.189	0.183	0.190	17,320,000	3,213,640	0.1855	311.3	306.4	311.3	301.4	312.9	10,516	305.60	0.00%
2017-11-03	0	0.189	0.185	0.189	0.183	0.191	21,260,000	3,980,320	0.1872	311.3	304.7	311.3	301.4	314.6	12,908	308.36	0.53%
2017-11-02	0	0.188	0.188	0.189	0.187	0.196	25,100,000	4,774,136	0.1902	309.6	309.6	311.3	308.0	322.8	15,239	313.28	-4.08%
2017-11-01	0	0.196	0.194	0.196	0.192	0.198	20,960,000	4,064,860	0.1939	322.8	319.5	322.8	316.2	326.1	12,726	319.42	0.00%
2017-10-31	0	0.196	0.194	0.196	0.193	0.197	14,880,000	2,904,740	0.1952	322.8	319.5	322.8	317.9	324.5	9,034	321.52	-0.51%
2017-10-30	0	0.197	0.195	0.197	0.195	0.202	16,020,000	3,141,440	0.1961	324.5	321.2	324.5	321.2	332.7	9,726	322.98	-1.99%
2017-10-27	0	0.201	0.199	0.201	0.195	0.202	20,960,000	4,175,720	0.1992	331.1	327.8	331.1	321.2	332.7	12,726	328.13	2.55%
2017-10-26	0	0.196	0.196	0.197	0.196	0.202	15,340,000	3,039,100	0.1981	322.8	322.8	324.5	322.8	332.7	9,314	326.31	-3.45%
2017-10-25	0	0.203	0.200	0.203	0.196	0.205	20,040,000	4,034,580	0.2013	334.4	329.4	334.4	322.8	337.6	12,167	331.60	0.00%
2017-10-24	0	0.203	0.200	0.203	0.197	0.209	38,090,500	7,705,618	0.2023	334.4	329.4	334.4	324.5	344.2	23,126	333.20	-2.87%
2017-10-23	0	0.209	0.207	0.209	0.203	0.209	21,540,000	4,434,260	0.2059	344.2	340.9	344.2	334.4	344.2	13,078	339.07	-1.42%
2017-10-20	0	0.212	0.210	0.212	0.208	0.215	21,913,653	4,633,115	0.2114	349.2	345.9	349.2	342.6	354.1	13,305	348.23	1.44%
2017-10-19	0	0.209	0.206	0.209	0.203	0.228	51,280,000	10,888,120	0.2123	344.2	339.3	344.2	334.4	375.5	31,134	349.71	-5.43%
2017-10-18	0	0.221	0.219	0.222	0.210	0.228	69,341,450	15,204,471	0.2193	364.0	360.7	365.6	345.9	375.5	42,100	361.15	-1.78%
2017-10-17	0	0.225	0.225	0.226	0.202	0.240	416,490,500	95,114,147	0.2284	370.6	370.6	372.2	332.7	395.3	252,869	376.14	10.84%
2017-10-16	0	0.203	0.202	0.203	0.197	0.204	50,484,500	10,146,764	0.2010	334.4	332.7	334.4	324.5	336.0	30,651	331.04	1.50%
2017-10-13	0	0.200	0.199	0.200	0.192	0.204	37,732,500	7,469,429	0.1980	329.4	327.8	329.4	316.2	336.0	22,909	326.05	3.09%
2017-10-12	0	0.194	0.192	0.194	0.191	0.196	12,481,400	2,403,599	0.1926	319.5	316.2	319.5	314.6	322.8	7,578	317.18	-0.51%
2017-10-11	0	0.195	0.195	0.196	0.192	0.198	25,500,900	4,969,311	0.1949	321.2	321.2	322.8	316.2	326.1	15,483	320.96	1.56%
2017-10-10	0	0.192	0.191	0.192	0.188	0.195	15,640,200	2,980,736	0.1906	316.2	314.6	316.2	309.6	321.2	9,496	313.90	0.52%
2017-10-09	0	0.191	0.190	0.191	0.189	0.203	25,620,000	4,962,520	0.1937	314.6	312.9	314.6	311.3	334.4	15,555	319.03	-3.54%
2017-10-06	0	0.198	0.196	0.198	0.195	0.206	22,004,000	4,417,220	0.2007	326.1	322.8	326.1	321.2	339.3	13,360	330.64	-2.46%
2017-10-04	0	0.203	0.200	0.203	0.199	0.212	56,600,000	11,652,380	0.2059	334.4	329.4	334.4	327.8	349.2	34,364	339.08	1.50%
2017-10-03	0	0.200	0.198	0.199	0.192	0.202	52,620,000	10,432,420	0.1983	329.4	326.1	327.8	316.2	332.7	31,948	326.55	5.26%
2017-09-29	0	0.190	0.189	0.190	0.186	0.192	17,584,000	3,327,264	0.1892	312.9	311.3	312.9	306.4	316.2	10,676	311.66	1.60%
2017-09-28	0	0.187	0.185	0.187	0.183	0.189	11,822,000	2,187,578	0.1850	308.0	304.7	308.0	301.4	311.3	7,178	304.78	-0.53%
2017-09-27	0	0.188	0.186	0.188	0.184	0.190	6,200,000	1,154,080	0.1861	309.6	306.4	309.6	303.1	312.9	3,764	306.59	0.53%
2017-09-26	0	0.187	0.185	0.187	0.184	0.190	16,160,000	3,008,540	0.1862	308.0	304.7	308.0	303.1	312.9	9,811	306.64	1.63%
2017-09-25	0	0.184	0.183	0.184	0.184	0.195	19,625,000	3,685,380	0.1878	303.1	301.4	303.1	303.1	321.2	11,915	309.30	-4.17%
2017-09-22	0	0.192	0.192	0.193	0.182	0.194	26,420,000	5,007,120	0.1895	316.2	316.2	317.9	299.8	319.5	16,041	312.15	4.35%
2017-09-21	0	0.184	0.183	0.184	0.182	0.186	15,376,000	2,812,744	0.1829	303.1	301.4	303.1	299.8	306.4	9,335	301.30	-1.08%
2017-09-20	0	0.186	0.185	0.187	0.183	0.193	19,472,000	3,618,372	0.1858	306.4	304.7	308.0	301.4	317.9	11,822	306.06	-3.12%
2017-09-19	0	0.192	0.190	0.192	0.189	0.194	13,980,000	2,666,920	0.1908	316.2	312.9	316.2	311.3	319.5	8,488	314.20	0.00%
2017-09-18	0	0.192	0.191	0.192	0.187	0.206	89,676,000	17,422,208	0.1943	316.2	314.6	316.2	308.0	339.3	54,446	319.99	-6.80%
2017-09-15	0	0.206	0.206	0.207	0.196	0.207	28,492,000	5,719,880	0.2008	339.3	339.3	340.9	322.8	340.9	17,299	330.65	0.98%
2017-09-14	0	0.204	0.202	0.204	0.200	0.208	29,535,900	6,018,651	0.2038	336.0	332.7	336.0	329.4	342.6	17,933	335.63	0.00%
2017-09-13	0	0.204	0.203	0.204	0.198	0.210	61,441,100	12,470,665	0.2030	336.0	334.4	336.0	326.1	345.9	37,304	334.30	0.00%
2017-09-12	0	0.204	0.203	0.204	0.182	0.207	59,398,720	11,700,738	0.1970	336.0	334.4	336.0	299.8	340.9	36,064	324.45	9.68%
2017-09-11	0	0.186	0.185	0.186	0.182	0.204	91,299,073	17,289,179	0.1894	306.4	304.7	306.4	299.8	336.0	55,432	311.90	-8.82%
2017-09-08	0	0.204	0.203	0.205	0.200	0.216	84,300,000	17,327,300	0.2055	336.0	334.4	337.6	329.4	355.8	51,182	338.54	-2.86%
2017-09-07	0	0.210	0.208	0.210	0.194	0.221	405,366,100	84,782,989	0.2092	345.9	342.6	345.9	319.5	364.0	246,115	344.49	9.37%
2017-09-06	0	0.192	0.191	0.192	0.175	0.197	105,825,527	19,657,475	0.1858	316.2	314.6	316.2	288.2	324.5	64,251	305.95	4.92%
2017-09-05	0	0.183	0.182	0.183	0.163	0.194	274,566,300	50,498,841	0.1839	301.4	299.8	301.4	268.5	319.5	166,701	302.93	10.91%
2017-09-04	0	0.165	0.163	0.165	0.160	0.172	85,828,000	14,164,248	0.1650	271.8	268.5	271.8	263.5	283.3	52,110	271.82	-4.07%
2017-09-01	0	0.172	0.171	0.172	0.147	0.173	275,890,300	45,461,108	0.1648	283.3	281.6	283.3	242.1	284.9	167,505	271.40	18.62%
2017-08-31	0	0.145	0.144	0.145	0.143	0.147	8,689,837	1,258,537	0.1448	238.8	237.2	238.8	235.5	242.1	5,276	238.54	-0.68%
2017-08-30	0	0.146	0.144	0.146	0.142	0.148	13,249,200	1,905,917	0.1439	240.5	237.2	240.5	233.9	243.8	8,044	236.93	0.69%
2017-08-29	0	0.145	0.143	0.145	0.142	0.145	10,904,000	1,553,460	0.1425	238.8	235.5	238.8	233.9	238.8	6,620	234.65	1.40%
2017-08-28	0	0.143	0.142	0.143	0.142	0.145	9,660,000	1,384,200	0.1433	235.5	233.9	235.5	233.9	238.8	5,865	236.01	0.70%
2017-08-25	0	0.142	0.141	0.142	0.139	0.149	12,760,000	1,834,000	0.1437	233.9	232.2	233.9	228.9	245.4	7,747	236.73	-3.40%
2017-08-24	0	0.147	0.145	0.147	0.142	0.149	19,360,000	2,811,300	0.1452	242.1	238.8	242.1	233.9	245.4	11,754	239.17	2.80%
2017-08-22	0	0.143	0.141	0.143	0.136	0.144	13,920,500	1,931,430	0.1387	235.5	232.2	235.5	224.0	237.2	8,452	228.52	2.88%
2017-08-21	0	0.139	0.137	0.138	0.136	0.141	8,420,000	1,163,760	0.1382	228.9	225.6	227.3	224.0	232.2	5,112	227.65	0.00%
2017-08-18	0	0.139	0.138	0.139	0.136	0.140	8,800,000	1,211,200	0.1376	228.9	227.3	228.9	224.0	230.6	5,343	226.70	-0.71%
2017-08-17	0	0.140	0.138	0.140	0.136	0.140	4,980,000	682,120	0.1370	230.6	227.3	230.6	224.0	230.6	3,024	225.60	0.00%
2017-08-16	0	0.140	0.139	0.140	0.137	0.140	9,644,000	1,333,720	0.1383	230.6	228.9	230.6	225.6	230.6	5,855	227.78	0.72%
2017-08-15	0	0.139	0.138	0.139	0.137	0.142	9,940,000	1,377,460	0.1386	228.9	227.3	228.9	225.6	233.9	6,035	228.25	-2.11%
2017-08-14	0	0.142	0.141	0.142	0.139	0.143	6,220,000	874,200	0.1405	233.9	232.2	233.9	228.9	235.5	3,776	231.49	0.00%
2017-08-11	0	0.142	0.140	0.142	0.138	0.146	29,720,000	4,180,420	0.1407	233.9	230.6	233.9	227.3	240.5	18,044	231.68	-2.74%
2017-08-10	0	0.146	0.146	0.150	0.146	0.156	23,208,000	3,463,380	0.1492	240.5	240.5	247.1	240.5	256.9	14,091	245.79	-4.58%
2017-08-09	0	0.153	0.152	0.153	0.150	0.155	20,380,000	3,102,860	0.1523	252.0	250.4	252.0	247.1	255.3	12,374	250.77	0.00%
2017-08-08	0	0.153	0.151	0.153	0.147	0.160	28,261,800	4,337,893	0.1535	252.0	248.7	252.0	242.1	263.5	17,159	252.81	-4.37%
2017-08-07	0	0.160	0.159	0.160	0.150	0.164	64,019,000	10,161,544	0.1587	263.5	261.9	263.5	247.1	270.1	38,869	261.43	6.67%
2017-08-04	0	0.150	0.149	0.150	0.141	0.150	13,860,000	2,021,380	0.1458	247.1	245.4	247.1	232.2	247.1	8,415	240.21	7.14%
2017-08-03	0	0.140	0.139	0.140	0.136	0.140	5,861,200	809,693	0.1381	230.6	228.9	230.6	224.0	230.6	3,559	227.53	0.00%
2017-08-02	0	0.140	0.138	0.140	0.138	0.146	20,700,000	2,894,160	0.1398	230.6	227.3	230.6	227.3	240.5	12,568	230.28	-3.45%
2017-08-01	0	0.145	0.143	0.144	0.143	0.148	13,324,000	1,919,060	0.1440	238.8	235.5	237.2	235.5	243.8	8,090	237.23	-2.03%
2017-07-31	0	0.148	0.146	0.148	0.145	0.150	9,933,500	1,456,215	0.1466	243.8	240.5	243.8	238.8	247.1	6,031	241.45	0.68%
2017-07-28	0	0.147	0.146	0.147	0.143	0.149	12,260,000	1,783,080	0.1454	242.1	240.5	242.1	235.5	245.4	7,444	239.55	-1.34%
2017-07-27	0	0.149	0.147	0.149	0.144	0.151	14,500,000	2,133,340	0.1471	245.4	242.1	245.4	237.2	248.7	8,804	242.33	-0.67%
2017-07-26	0	0.150	0.148	0.150	0.146	0.156	15,804,000	2,361,880	0.1494	247.1	243.8	247.1	240.5	256.9	9,595	246.15	-3.23%
2017-07-25	0	0.155	0.153	0.155	0.153	0.160	13,140,000	2,043,080	0.1555	255.3	252.0	255.3	252.0	263.5	7,978	256.09	-2.52%
2017-07-24	0	0.159	0.158	0.159	0.152	0.160	33,054,645	5,219,941	0.1579	261.9	260.2	261.9	250.4	263.5	20,069	260.10	3.25%
2017-07-21	0	0.154	0.151	0.154	0.144	0.155	42,265,355	6,324,603	0.1496	253.6	248.7	253.6	237.2	255.3	25,661	246.47	0.00%
2017-07-20	0	0.154	0.150	0.154	0.148	0.159	88,683,000	13,668,204	0.1541	253.6	247.1	253.6	243.8	261.9	53,843	253.85	4.76%
2017-07-19	0	0.147	0.146	0.147	0.129	0.148	185,820,000	25,010,820	0.1346	242.1	240.5	242.1	212.5	243.8	112,819	221.69	13.95%
2017-07-18	0	0.129	0.128	0.129	0.124	0.129	20,465,800	2,590,989	0.1266	212.5	210.8	212.5	204.2	212.5	12,426	208.52	3.20%
2017-07-17	0	0.125	0.124	0.126	0.120	0.130	18,280,000	2,282,300	0.1249	205.9	204.2	207.5	197.6	214.1	11,099	205.64	-3.85%
2017-07-14	0	0.130	0.129	0.130	0.125	0.130	18,422,520	2,358,010	0.1280	214.1	212.5	214.1	205.9	214.1	11,185	210.82	0.00%
2017-07-13	0	0.130	0.129	0.130	0.126	0.131	15,264,000	1,973,528	0.1293	214.1	212.5	214.1	207.5	215.8	9,267	212.95	-0.76%
2017-07-12	0	0.131	0.129	0.131	0.129	0.134	14,536,500	1,909,615	0.1314	215.8	212.5	215.8	212.5	220.7	8,826	216.37	-2.24%
2017-07-11	0	0.134	0.133	0.134	0.125	0.134	34,020,000	4,366,352	0.1283	220.7	219.1	220.7	205.9	220.7	20,655	211.39	0.75%
2017-07-10	0	0.133	0.132	0.133	0.129	0.134	24,781,200	3,277,832	0.1323	219.1	217.4	219.1	212.5	220.7	15,046	217.86	-0.75%
2017-07-07	0	0.134	0.133	0.134	0.131	0.137	23,521,900	3,121,977	0.1327	220.7	219.1	220.7	215.8	225.6	14,281	218.61	-2.90%
2017-07-06	0	0.138	0.136	0.138	0.135	0.140	8,180,000	1,123,880	0.1374	227.3	224.0	227.3	222.4	230.6	4,966	226.30	-1.43%
2017-07-05	0	0.140	0.138	0.140	0.136	0.140	9,512,200	1,320,694	0.1388	230.6	227.3	230.6	224.0	230.6	5,775	228.68	-0.71%
2017-07-04	0	0.141	0.139	0.141	0.136	0.144	11,840,000	1,643,920	0.1388	232.2	228.9	232.2	224.0	237.2	7,189	228.69	-2.08%
2017-07-03	0	0.144	0.142	0.144	0.135	0.150	24,362,000	3,511,727	0.1441	237.2	233.9	237.2	222.4	247.1	14,791	237.42	5.11%
2017-06-30	0	0.137	0.135	0.137	0.131	0.139	14,660,000	1,991,820	0.1359	225.6	222.4	225.6	215.8	228.9	8,901	223.78	0.00%
2017-06-29	0	0.137	0.136	0.137	0.133	0.137	31,740,000	4,269,140	0.1345	225.6	224.0	225.6	219.1	225.6	19,271	221.54	-1.44%
2017-06-28	0	0.139	0.138	0.139	0.135	0.153	27,202,000	3,762,860	0.1383	228.9	227.3	228.9	222.4	252.0	16,516	227.84	-3.47%
2017-06-27	0	0.144	0.143	0.144	0.142	0.153	28,160,000	4,118,060	0.1462	237.2	235.5	237.2	233.9	252.0	17,097	240.86	-5.26%
2017-06-26	0	0.152	0.150	0.152	0.149	0.152	11,280,000	1,701,720	0.1509	250.4	247.1	250.4	245.4	250.4	6,849	248.48	-0.65%
2017-06-23	0	0.153	0.151	0.153	0.149	0.154	15,860,000	2,398,540	0.1512	252.0	248.7	252.0	245.4	253.6	9,629	249.09	0.66%
2017-06-22	0	0.152	0.150	0.152	0.148	0.157	30,967,000	4,742,321	0.1531	250.4	247.1	250.4	243.8	258.6	18,801	252.23	0.66%
2017-06-21	0	0.151	0.149	0.151	0.148	0.158	53,920,000	8,185,560	0.1518	248.7	245.4	248.7	243.8	260.2	32,737	250.04	-1.95%
2017-06-20	0	0.154	0.153	0.154	0.153	0.159	25,060,000	3,897,460	0.1555	253.6	252.0	253.6	252.0	261.9	15,215	256.16	-1.91%
2017-06-19	0	0.157	0.156	0.157	0.156	0.164	18,759,233	2,966,583	0.1581	258.6	256.9	258.6	256.9	270.1	11,390	260.47	-1.87%
2017-06-16	0	0.160	0.158	0.159	0.156	0.169	53,784,000	8,630,528	0.1605	263.5	260.2	261.9	256.9	278.4	32,655	264.30	-3.61%
2017-06-15	0	0.166	0.165	0.166	0.164	0.167	7,320,000	1,211,280	0.1655	273.4	271.8	273.4	270.1	275.1	4,444	272.55	0.00%
2017-06-14	0	0.166	0.166	0.168	0.164	0.172	26,900,000	4,490,600	0.1669	273.4	273.4	276.7	270.1	283.3	16,332	274.95	-2.92%
2017-06-13	0	0.171	0.169	0.171	0.168	0.171	10,568,000	1,794,980	0.1699	281.6	278.4	281.6	276.7	281.6	6,416	279.75	0.00%
2017-06-12	0	0.171	0.170	0.171	0.169	0.175	14,980,000	2,560,920	0.1710	281.6	280.0	281.6	278.4	288.2	9,095	281.57	-2.84%
2017-06-09	0	0.176	0.173	0.180	0.172	0.178	15,260,000	2,665,300	0.1747	289.9	284.9	296.5	283.3	293.2	9,265	287.67	0.00%
2017-06-08	0	0.176	0.175	0.176	0.170	0.182	36,060,000	6,400,940	0.1775	289.9	288.2	289.9	280.0	299.8	21,894	292.37	2.33%
2017-06-07	0	0.172	0.171	0.172	0.171	0.174	21,820,000	3,757,960	0.1722	283.3	281.6	283.3	281.6	286.6	13,248	283.67	-1.71%
2017-06-06	0	0.175	0.172	0.174	0.171	0.175	12,848,000	2,218,736	0.1727	288.2	283.3	286.6	281.6	288.2	7,801	284.43	0.00%
2017-06-05	0	0.175	0.173	0.175	0.172	0.177	13,064,500	2,261,533	0.1731	288.2	284.9	288.2	283.3	291.5	7,932	285.11	-1.13%
2017-06-02	0	0.177	0.174	0.177	0.173	0.177	10,448,263	1,831,371	0.1753	291.5	286.6	291.5	284.9	291.5	6,344	288.70	0.57%
2017-06-01	0	0.176	0.174	0.176	0.170	0.177	16,360,000	2,840,140	0.1736	289.9	286.6	289.9	280.0	291.5	9,933	285.93	1.73%
2017-05-31	0	0.173	0.173	0.175	0.170	0.182	30,380,000	5,311,200	0.1748	284.9	284.9	288.2	280.0	299.8	18,445	287.95	-3.89%
2017-05-29	0	0.180	0.179	0.180	0.178	0.185	21,080,000	3,791,720	0.1799	296.5	294.8	296.5	293.2	304.7	12,799	296.26	-3.23%
2017-05-26	0	0.186	0.185	0.187	0.185	0.194	29,920,000	5,615,460	0.1877	306.4	304.7	308.0	304.7	319.5	18,166	309.12	-3.63%
2017-05-25	0	0.193	0.192	0.194	0.185	0.205	53,680,000	10,305,060	0.1920	317.9	316.2	319.5	304.7	337.6	32,591	316.19	-3.98%
2017-05-24	0	0.201	0.200	0.201	0.197	0.213	96,320,000	19,652,020	0.2040	331.1	329.4	331.1	324.5	350.8	58,480	336.05	1.01%
2017-05-23	0	0.199	0.198	0.199	0.192	0.215	96,686,000	19,450,220	0.2012	327.8	326.1	327.8	316.2	354.1	58,702	331.34	-1.97%
2017-05-22	0	0.203	0.202	0.203	0.170	0.211	178,340,000	34,790,900	0.1951	334.4	332.7	334.4	280.0	347.5	108,278	321.31	14.04%
2017-05-19	0	0.178	0.176	0.178	0.176	0.181	23,460,000	4,174,520	0.1779	293.2	289.9	293.2	289.9	298.1	14,244	293.08	1.14%
2017-05-18	0	0.176	0.175	0.176	0.165	0.183	56,420,000	9,866,360	0.1749	289.9	288.2	289.9	271.8	301.4	34,255	288.03	0.57%
2017-05-17	0	0.175	0.173	0.175	0.169	0.195	104,280,000	18,546,360	0.1779	288.2	284.9	288.2	278.4	321.2	63,313	292.93	-10.26%
2017-05-16	0	0.195	0.194	0.195	0.190	0.200	38,307,150	7,417,397	0.1936	321.2	319.5	321.2	312.9	329.4	23,258	318.92	-2.50%
2017-05-15	0	0.200	0.197	0.199	0.196	0.208	70,800,000	14,124,120	0.1995	329.4	324.5	327.8	322.8	342.6	42,986	328.58	-2.91%
2017-05-12	0	0.206	0.204	0.206	0.196	0.222	160,657,200	32,508,128	0.2023	339.3	336.0	339.3	322.8	365.6	97,542	333.27	-6.79%
2017-05-11	0	0.221	0.221	0.223	0.220	0.229	23,000,000	5,142,140	0.2236	364.0	364.0	367.3	362.4	377.2	13,964	368.24	-3.49%
2017-05-10	0	0.229	0.227	0.229	0.226	0.230	14,480,000	3,290,160	0.2272	377.2	373.9	377.2	372.2	378.8	8,791	374.25	0.00%
2017-05-09	0	0.229	0.228	0.229	0.228	0.230	7,526,300	1,722,513	0.2289	377.2	375.5	377.2	375.5	378.8	4,570	376.96	0.00%
2017-05-08	0	0.229	0.228	0.229	0.227	0.231	17,231,000	3,944,160	0.2289	377.2	375.5	377.2	373.9	380.5	10,462	377.01	0.00%
2017-05-05	0	0.229	0.228	0.229	0.227	0.235	15,629,900	3,587,577	0.2295	377.2	375.5	377.2	373.9	387.1	9,490	378.05	-2.14%
2017-05-04	0	0.234	0.233	0.234	0.231	0.236	10,900,000	2,542,048	0.2332	385.4	383.8	385.4	380.5	388.7	6,618	384.12	-1.27%
2017-05-02	0	0.237	0.234	0.237	0.234	0.242	16,020,000	3,775,600	0.2357	390.4	385.4	390.4	385.4	398.6	9,726	388.18	1.28%
2017-04-28	0	0.234	0.233	0.234	0.233	0.238	13,302,500	3,122,987	0.2348	385.4	383.8	385.4	383.8	392.0	8,077	386.67	-0.85%
2017-04-27	0	0.236	0.235	0.236	0.231	0.240	15,420,000	3,629,740	0.2354	388.7	387.1	388.7	380.5	395.3	9,362	387.70	-1.26%
2017-04-26	0	0.239	0.238	0.239	0.237	0.244	16,860,000	4,045,520	0.2399	393.6	392.0	393.6	390.4	401.9	10,236	395.21	-2.05%
2017-04-25	0	0.244	0.243	0.244	0.240	0.248	13,972,000	3,399,156	0.2433	401.9	400.2	401.9	395.3	408.5	8,483	400.70	2.52%
2017-04-24	0	0.238	0.236	0.238	0.235	0.243	15,136,000	3,593,392	0.2374	392.0	388.7	392.0	387.1	400.2	9,190	391.02	-2.06%
2017-04-21	0	0.243	0.240	0.243	0.236	0.245	15,380,000	3,707,060	0.2410	400.2	395.3	400.2	388.7	403.5	9,338	396.99	-1.22%
2017-04-20	0	0.246	0.245	0.246	0.244	0.249	6,024,000	1,484,604	0.2464	405.2	403.5	405.2	401.9	410.1	3,657	405.91	-1.20%
2017-04-19	0	0.249	0.247	0.249	0.236	0.255	19,140,000	4,705,060	0.2458	410.1	406.8	410.1	388.7	420.0	11,621	404.89	-2.35%
2017-04-18	0	0.255	0.250	0.255	0.249	0.255	16,220,000	4,075,680	0.2513	420.0	411.8	420.0	410.1	420.0	9,848	413.86	0.00%
2017-04-13	0	0.255	0.250	0.255	0.249	0.260	32,260,000	8,223,920	0.2549	420.0	411.8	420.0	410.1	428.2	19,586	419.88	0.00%
2017-04-12	0	0.255	0.250	0.255	0.249	0.255	13,880,000	3,489,300	0.2514	420.0	411.8	420.0	410.1	420.0	8,427	414.05	0.00%
2017-04-11	0	0.255	0.250	0.255	0.249	0.255	16,900,000	4,255,760	0.2518	420.0	411.8	420.0	410.1	420.0	10,261	414.76	0.00%
2017-04-10	0	0.255	0.250	0.255	0.250	0.255	26,060,000	6,602,000	0.2533	420.0	411.8	420.0	411.8	420.0	15,822	417.26	0.00%
2017-04-07	0	0.255	0.250	0.255	0.244	0.255	37,340,000	9,296,300	0.2490	420.0	411.8	420.0	401.9	420.0	22,671	410.06	2.82%
2017-04-06	0	0.248	0.246	0.248	0.244	0.250	39,160,000	9,682,260	0.2472	408.5	405.2	408.5	401.9	411.8	23,776	407.23	0.81%
2017-04-05	0	0.246	0.244	0.246	0.234	0.248	49,570,010	12,099,972	0.2441	405.2	401.9	405.2	385.4	408.5	30,096	402.04	4.68%
2017-04-03	0	0.235	0.234	0.235	0.231	0.235	24,212,000	5,628,200	0.2325	387.1	385.4	387.1	380.5	387.1	14,700	382.87	1.29%
2017-03-31	0	0.232	0.231	0.233	0.229	0.233	15,620,000	3,599,840	0.2305	382.1	380.5	383.8	377.2	383.8	9,484	379.59	0.43%
2017-03-30	0	0.231	0.230	0.231	0.228	0.233	34,709,000	7,969,847	0.2296	380.5	378.8	380.5	375.5	383.8	21,073	378.20	-1.28%
2017-03-29	0	0.234	0.232	0.234	0.230	0.237	24,763,000	5,779,610	0.2334	385.4	382.1	385.4	378.8	390.4	15,035	384.42	-0.85%
2017-03-28	0	0.236	0.233	0.238	0.230	0.240	25,040,000	5,903,700	0.2358	388.7	383.8	392.0	378.8	395.3	15,203	388.33	0.43%
2017-03-27	0	0.235	0.233	0.236	0.233	0.241	19,620,000	4,617,920	0.2354	387.1	383.8	388.7	383.8	396.9	11,912	387.66	-2.08%
2017-03-24	0	0.240	0.238	0.240	0.237	0.245	32,680,000	7,823,900	0.2394	395.3	392.0	395.3	390.4	403.5	19,841	394.32	-1.23%
2017-03-23	0	0.243	0.242	0.243	0.240	0.244	27,489,000	6,638,655	0.2415	400.2	398.6	400.2	395.3	401.9	16,690	397.77	0.83%
2017-03-22	0	0.241	0.240	0.241	0.239	0.242	33,040,000	7,947,520	0.2405	396.9	395.3	396.9	393.6	398.6	20,060	396.19	-0.41%
2017-03-21	0	0.242	0.241	0.242	0.238	0.244	51,228,000	12,296,352	0.2400	398.6	396.9	398.6	392.0	401.9	31,103	395.35	1.68%
2017-03-20	0	0.238	0.237	0.238	0.233	0.240	36,580,000	8,695,160	0.2377	392.0	390.4	392.0	383.8	395.3	22,209	391.51	0.85%
2017-03-17	0	0.236	0.234	0.237	0.233	0.243	38,511,700	9,184,274	0.2385	388.7	385.4	390.4	383.8	400.2	23,382	392.79	-0.84%
2017-03-16	0	0.238	0.237	0.238	0.235	0.242	40,340,000	9,602,820	0.2380	392.0	390.4	392.0	387.1	398.6	24,492	392.08	1.71%
2017-03-15	0	0.234	0.233	0.235	0.229	0.237	46,140,000	10,728,320	0.2325	385.4	383.8	387.1	377.2	390.4	28,014	382.97	-0.43%
2017-03-14	0	0.235	0.234	0.235	0.233	0.243	62,680,000	14,881,740	0.2374	387.1	385.4	387.1	383.8	400.2	38,056	391.05	0.86%
2017-03-13	0	0.233	0.232	0.233	0.232	0.250	52,380,000	12,539,540	0.2394	383.8	382.1	383.8	382.1	411.8	31,802	394.30	-6.43%
2017-03-10	0	0.249	0.246	0.249	0.243	0.250	38,200,000	9,399,160	0.2461	410.1	405.2	410.1	400.2	411.8	23,193	405.26	2.05%
2017-03-09	0	0.244	0.243	0.244	0.242	0.249	40,381,200	9,876,522	0.2446	401.9	400.2	401.9	398.6	410.1	24,517	402.84	-2.40%
2017-03-08	0	0.250	0.250	0.255	0.250	0.255	23,240,000	5,824,500	0.2506	411.8	411.8	420.0	411.8	420.0	14,110	412.79	-1.96%
2017-03-07	0	0.255	0.250	0.255	0.250	0.255	35,714,000	9,018,360	0.2525	420.0	411.8	420.0	411.8	420.0	21,684	415.91	0.00%
2017-03-06	0	0.255	0.250	0.255	0.250	0.255	24,301,500	6,132,795	0.2524	420.0	411.8	420.0	411.8	420.0	14,754	415.66	2.00%
2017-03-03	0	0.250	0.250	0.255	0.250	0.260	26,312,900	6,627,896	0.2519	411.8	411.8	420.0	411.8	428.2	15,976	414.87	-3.85%
2017-03-02	0	0.260	0.255	0.260	0.255	0.265	51,852,000	13,298,940	0.2565	428.2	420.0	428.2	420.0	436.5	31,482	422.44	0.00%
2017-03-01	0	0.260	0.255	0.260	0.255	0.265	17,180,000	4,424,000	0.2575	428.2	420.0	428.2	420.0	436.5	10,431	424.13	-1.89%
2017-02-28	0	0.265	0.260	0.265	0.255	0.265	39,980,100	10,390,223	0.2599	436.5	428.2	436.5	420.0	436.5	24,274	428.05	1.92%
2017-02-27	0	0.260	0.255	0.260	0.250	0.260	16,180,000	4,158,500	0.2570	428.2	420.0	428.2	411.8	428.2	9,824	423.32	0.00%
2017-02-24	0	0.260	0.255	0.260	0.255	0.260	17,132,084	4,420,572	0.2580	428.2	420.0	428.2	420.0	428.2	10,402	424.99	-1.89%
2017-02-23	0	0.265	0.260	0.265	0.260	0.265	20,020,000	5,225,600	0.2610	436.5	428.2	436.5	428.2	436.5	12,155	429.91	0.00%
2017-02-22	0	0.265	0.260	0.265	0.260	0.275	58,440,000	15,549,800	0.2661	436.5	428.2	436.5	428.2	452.9	35,481	438.25	0.00%
2017-02-21	0	0.265	0.260	0.265	0.260	0.270	22,260,000	5,885,462	0.2644	436.5	428.2	436.5	428.2	444.7	13,515	435.48	0.00%
2017-02-20	0	0.265	0.260	0.265	0.260	0.270	27,124,000	7,139,660	0.2632	436.5	428.2	436.5	428.2	444.7	16,468	433.54	-1.85%
2017-02-17	0	0.270	0.265	0.270	0.260	0.270	27,957,544	7,445,887	0.2663	444.7	436.5	444.7	428.2	444.7	16,974	438.66	0.00%
2017-02-16	0	0.270	0.265	0.270	0.265	0.275	31,323,844	8,399,554	0.2682	444.7	436.5	444.7	436.5	452.9	19,018	441.66	0.00%
2017-02-15	0	0.270	0.265	0.270	0.265	0.275	50,100,000	13,550,840	0.2705	444.7	436.5	444.7	436.5	452.9	30,418	445.49	-3.57%
2017-02-14	0	0.280	0.275	0.280	0.270	0.280	59,480,000	16,369,160	0.2752	461.2	452.9	461.2	444.7	461.2	36,113	453.28	0.00%
2017-02-13	0	0.280	0.275	0.280	0.275	0.285	25,960,000	7,253,400	0.2794	461.2	452.9	461.2	452.9	469.4	15,761	460.20	-1.75%
2017-02-10	0	0.285	0.280	0.285	0.280	0.295	59,660,000	16,964,040	0.2843	469.4	461.2	469.4	461.2	485.9	36,222	468.33	-1.72%
2017-02-09	0	0.290	0.285	0.290	0.280	0.290	26,574,400	7,591,660	0.2857	477.6	469.4	477.6	461.2	477.6	16,134	470.52	0.00%
2017-02-08	0	0.290	0.285	0.290	0.285	0.300	61,588,500	18,021,560	0.2926	477.6	469.4	477.6	469.4	494.1	37,393	481.95	1.75%
2017-02-07	0	0.285	0.280	0.285	0.280	0.300	31,080,000	9,000,700	0.2896	469.4	461.2	469.4	461.2	494.1	18,870	476.98	-3.39%
2017-02-06	0	0.295	0.290	0.295	0.275	0.300	109,901,800	32,107,795	0.2921	485.9	477.6	485.9	452.9	494.1	66,726	481.19	5.36%
2017-02-03	0	0.280	0.275	0.280	0.260	0.285	64,606,595	17,723,609	0.2743	461.2	452.9	461.2	428.2	469.4	39,225	451.84	7.69%
2017-02-02	0	0.260	0.255	0.260	0.255	0.265	9,443,158	2,456,400	0.2601	428.2	420.0	428.2	420.0	436.5	5,733	428.44	-1.89%
2017-02-01	0	0.265	0.260	0.265	0.255	0.265	6,581,338	1,730,117	0.2629	436.5	428.2	436.5	420.0	436.5	3,996	432.98	0.00%
2017-01-27	0	0.265	0.260	0.265	0.255	0.265	5,643,800	1,468,542	0.2602	436.5	428.2	436.5	420.0	436.5	3,427	428.57	1.92%
2017-01-26	0	0.260	0.255	0.260	0.255	0.265	16,080,400	4,155,596	0.2584	428.2	420.0	428.2	420.0	436.5	9,763	425.64	-1.89%
2017-01-25	0	0.265	0.260	0.265	0.260	0.265	8,200,000	2,140,500	0.2610	436.5	428.2	436.5	428.2	436.5	4,979	429.94	1.92%
2017-01-24	0	0.260	0.255	0.260	0.255	0.265	13,440,000	3,485,500	0.2593	428.2	420.0	428.2	420.0	436.5	8,160	427.14	0.00%
2017-01-23	0	0.260	0.255	0.260	0.255	0.270	25,189,000	6,620,550	0.2628	428.2	420.0	428.2	420.0	444.7	15,293	432.90	0.00%
2017-01-20	0	0.260	0.260	0.265	0.260	0.265	7,260,000	1,906,500	0.2626	428.2	428.2	436.5	428.2	436.5	4,408	432.52	-1.89%
2017-01-19	0	0.265	0.260	0.265	0.260	0.270	7,836,000	2,071,040	0.2643	436.5	428.2	436.5	428.2	444.7	4,758	435.31	-1.85%
2017-01-18	0	0.270	0.265	0.270	0.255	0.270	17,900,000	4,716,800	0.2635	444.7	436.5	444.7	420.0	444.7	10,868	434.01	3.85%
2017-01-17	0	0.260	0.255	0.260	0.255	0.265	5,960,000	1,538,600	0.2582	428.2	420.0	428.2	420.0	436.5	3,619	425.20	0.00%
2017-01-16	0	0.260	0.255	0.260	0.255	0.265	10,060,500	2,622,620	0.2607	428.2	420.0	428.2	420.0	436.5	6,108	429.36	-1.89%
2017-01-13	0	0.265	0.260	0.265	0.260	0.265	7,538,800	1,974,412	0.2619	436.5	428.2	436.5	428.2	436.5	4,577	431.36	0.00%
2017-01-12	0	0.265	0.260	0.265	0.260	0.270	13,746,316	3,617,100	0.2631	436.5	428.2	436.5	428.2	444.7	8,346	433.39	0.00%
2017-01-11	0	0.265	0.260	0.265	0.260	0.275	15,920,000	4,214,300	0.2647	436.5	428.2	436.5	428.2	452.9	9,666	436.01	-3.64%
2017-01-10	0	0.275	0.270	0.275	0.265	0.280	60,612,000	16,621,120	0.2742	452.9	444.7	452.9	436.5	461.2	36,800	451.66	1.85%
2017-01-09	0	0.270	0.265	0.270	0.250	0.270	29,820,000	7,728,600	0.2592	444.7	436.5	444.7	411.8	444.7	18,105	426.88	8.00%
2017-01-06	0	0.250	0.250	0.255	0.250	0.255	11,760,000	2,969,700	0.2525	411.8	411.8	420.0	411.8	420.0	7,140	415.92	-1.96%
2017-01-05	0	0.255	0.250	0.255	0.249	0.255	11,642,200	2,927,961	0.2515	420.0	411.8	420.0	410.1	420.0	7,068	414.23	0.00%
2017-01-04	0	0.255	0.250	0.255	0.250	0.255	5,080,000	1,280,100	0.2520	420.0	411.8	420.0	411.8	420.0	3,084	415.04	2.00%
2017-01-03	0	0.250	0.249	0.255	0.249	0.255	13,164,400	3,300,502	0.2507	411.8	410.1	420.0	410.1	420.0	7,993	412.94	0.00%
2016-12-30	0	0.250	0.249	0.255	0.249	0.260	29,620,000	7,446,940	0.2514	411.8	410.1	420.0	410.1	428.2	17,984	414.10	0.00%
2016-12-29	0	0.250	0.248	0.250	0.248	0.250	5,002,700	1,247,318	0.2493	411.8	408.5	411.8	408.5	411.8	3,037	410.66	0.00%
2016-12-28	0	0.250	0.249	0.250	0.249	0.250	8,680,000	2,168,700	0.2499	411.8	410.1	411.8	410.1	411.8	5,270	411.52	0.00%
2016-12-23	0	0.250	0.248	0.250	0.247	0.255	2,880,000	722,020	0.2507	411.8	408.5	411.8	406.8	420.0	1,749	412.92	0.00%
2016-12-22	0	0.250	0.249	0.250	0.246	0.255	8,080,000	2,021,080	0.2501	411.8	410.1	411.8	405.2	420.0	4,906	411.98	0.00%
2016-12-21	0	0.250	0.249	0.250	0.248	0.255	8,800,000	2,200,620	0.2501	411.8	410.1	411.8	408.5	420.0	5,343	411.88	0.00%
2016-12-20	0	0.250	0.249	0.250	0.247	0.255	9,800,000	2,446,100	0.2496	411.8	410.1	411.8	406.8	420.0	5,950	411.11	0.00%
2016-12-19	0	0.250	0.248	0.250	0.248	0.255	11,603,158	2,902,064	0.2501	411.8	408.5	411.8	408.5	420.0	7,045	411.95	-1.96%
2016-12-16	0	0.255	0.248	0.255	0.243	0.265	34,515,000	8,696,400	0.2520	420.0	408.5	420.0	400.2	436.5	20,956	414.99	-1.92%
2016-12-15	0	0.260	0.255	0.260	0.255	0.270	14,520,000	3,790,000	0.2610	428.2	420.0	428.2	420.0	444.7	8,816	429.91	-1.89%
2016-12-14	0	0.265	0.260	0.265	0.260	0.275	27,470,000	7,349,400	0.2675	436.5	428.2	436.5	428.2	452.9	16,678	440.66	0.00%
2016-12-13	0	0.265	0.260	0.265	0.260	0.270	15,139,600	3,997,102	0.2640	436.5	428.2	436.5	428.2	444.7	9,192	434.85	0.00%
2016-12-12	0	0.265	0.260	0.265	0.260	0.285	27,320,000	7,326,600	0.2682	436.5	428.2	436.5	428.2	469.4	16,587	441.70	-5.36%
2016-12-09	0	0.280	0.275	0.280	0.275	0.290	33,018,316	9,317,317	0.2822	461.2	452.9	461.2	452.9	477.6	20,047	464.78	0.00%
2016-12-08	0	0.280	0.275	0.280	0.275	0.285	9,920,330	2,765,799	0.2788	461.2	452.9	461.2	452.9	469.4	6,023	459.20	-1.75%
2016-12-07	0	0.285	0.280	0.285	0.275	0.285	25,740,000	7,257,500	0.2820	469.4	461.2	469.4	452.9	469.4	15,628	464.40	0.00%
2016-12-06	0	0.285	0.280	0.285	0.280	0.290	12,848,000	3,664,900	0.2853	469.4	461.2	469.4	461.2	477.6	7,801	469.82	-1.72%
2016-12-05	0	0.290	0.285	0.290	0.280	0.290	11,940,700	3,395,885	0.2844	477.6	469.4	477.6	461.2	477.6	7,250	468.42	1.75%
2016-12-02	0	0.285	0.280	0.285	0.280	0.295	25,222,500	7,164,850	0.2841	469.4	461.2	469.4	461.2	485.9	15,314	467.87	-3.39%
2016-12-01	0	0.295	0.290	0.295	0.285	0.300	36,640,000	10,737,100	0.2930	485.9	477.6	485.9	469.4	494.1	22,246	482.66	3.51%
2016-11-30	0	0.285	0.280	0.290	0.270	0.290	55,960,000	15,581,300	0.2784	469.4	461.2	477.6	444.7	477.6	33,976	458.60	5.56%
2016-11-29	0	0.270	0.265	0.270	0.265	0.270	16,946,316	4,546,505	0.2683	444.7	436.5	444.7	436.5	444.7	10,289	441.89	0.00%
2016-11-28	0	0.270	0.265	0.270	0.260	0.275	16,896,000	4,496,520	0.2661	444.7	436.5	444.7	428.2	452.9	10,258	438.33	1.89%
2016-11-25	0	0.265	0.260	0.265	0.260	0.270	12,520,000	3,298,200	0.2634	436.5	428.2	436.5	428.2	444.7	7,601	433.89	-1.85%
2016-11-24	0	0.270	0.265	0.270	0.265	0.270	5,220,000	1,400,600	0.2683	444.7	436.5	444.7	436.5	444.7	3,169	441.93	0.00%
2016-11-23	0	0.270	0.265	0.270	0.265	0.275	9,360,000	2,516,400	0.2688	444.7	436.5	444.7	436.5	452.9	5,683	442.81	-1.82%
2016-11-22	0	0.275	0.270	0.275	0.265	0.275	23,180,000	6,234,200	0.2689	452.9	444.7	452.9	436.5	452.9	14,074	442.97	3.77%
2016-11-21	0	0.265	0.260	0.265	0.260	0.265	9,660,000	2,528,900	0.2618	436.5	428.2	436.5	428.2	436.5	5,865	431.18	0.00%
2016-11-18	0	0.265	0.260	0.265	0.265	0.270	6,254,500	1,669,525	0.2669	436.5	428.2	436.5	436.5	444.7	3,797	439.65	-1.85%
2016-11-17	0	0.270	0.265	0.270	0.265	0.270	9,780,000	2,609,800	0.2669	444.7	436.5	444.7	436.5	444.7	5,938	439.52	0.00%
2016-11-16	0	0.270	0.265	0.270	0.255	0.275	43,300,000	11,631,800	0.2686	444.7	436.5	444.7	420.0	452.9	26,289	442.45	3.85%
2016-11-15	0	0.260	0.255	0.260	0.255	0.265	17,500,000	4,517,900	0.2582	428.2	420.0	428.2	420.0	436.5	10,625	425.21	-1.89%
2016-11-14	0	0.265	0.255	0.265	0.250	0.265	12,440,000	3,209,500	0.2580	436.5	420.0	436.5	411.8	436.5	7,553	424.94	1.92%
2016-11-11	0	0.260	0.255	0.260	0.255	0.270	36,260,000	9,358,000	0.2581	428.2	420.0	428.2	420.0	444.7	22,015	425.07	-3.70%
2016-11-10	0	0.270	0.265	0.270	0.265	0.280	40,944,400	11,038,300	0.2696	444.7	436.5	444.7	436.5	461.2	24,859	444.03	0.00%
2016-11-09	0	0.270	0.265	0.270	0.245	0.275	120,003,700	31,244,777	0.2604	444.7	436.5	444.7	403.5	452.9	72,859	428.84	5.88%
2016-11-08	0	0.255	0.250	0.255	0.250	0.305	144,562,600	40,237,802	0.2783	420.0	411.8	420.0	411.8	502.4	87,770	458.45	-15.00%
2016-11-07	0	0.300	0.295	0.300	0.295	0.305	11,860,000	3,543,300	0.2988	494.1	485.9	494.1	485.9	502.4	7,201	492.08	-1.64%
2016-11-04	0	0.305	0.300	0.305	0.300	0.315	25,340,000	7,757,000	0.3061	502.4	494.1	502.4	494.1	518.8	15,385	504.19	-3.17%
2016-11-03	0	0.315	0.310	0.315	0.310	0.325	43,420,000	13,613,800	0.3135	518.8	510.6	518.8	510.6	535.3	26,362	516.41	-1.56%
2016-11-02	0	0.320	0.315	0.320	0.300	0.330	75,500,000	24,017,100	0.3181	527.1	518.8	527.1	494.1	543.5	45,839	523.94	3.23%
2016-11-01	0	0.310	0.305	0.310	0.310	0.320	16,460,000	5,129,300	0.3116	510.6	502.4	510.6	510.6	527.1	9,994	513.26	-1.59%
2016-10-31	0	0.315	0.310	0.315	0.310	0.320	17,663,158	5,540,673	0.3137	518.8	510.6	518.8	510.6	527.1	10,724	516.66	-1.56%
2016-10-28	0	0.320	0.315	0.320	0.315	0.325	9,760,000	3,120,800	0.3198	527.1	518.8	527.1	518.8	535.3	5,926	526.65	0.00%
2016-10-27	0	0.320	0.315	0.320	0.315	0.325	12,720,000	4,063,800	0.3195	527.1	518.8	527.1	518.8	535.3	7,723	526.20	-1.54%
2016-10-26	0	0.325	0.320	0.325	0.315	0.345	52,620,000	17,083,700	0.3247	535.3	527.1	535.3	518.8	568.2	31,948	534.74	-2.99%
2016-10-25	0	0.335	0.330	0.335	0.330	0.340	20,465,000	6,885,800	0.3365	551.8	543.5	551.8	543.5	560.0	12,425	554.18	-1.47%
2016-10-24	0	0.340	0.335	0.340	0.320	0.345	54,820,000	18,396,300	0.3356	560.0	551.8	560.0	527.1	568.2	33,284	552.71	4.62%
2016-10-20	0	0.325	0.320	0.325	0.315	0.325	17,380,000	5,539,800	0.3187	535.3	527.1	535.3	518.8	535.3	10,552	524.99	0.00%
2016-10-19	0	0.325	0.320	0.325	0.320	0.335	12,400,000	4,043,800	0.3261	535.3	527.1	535.3	527.1	551.8	7,529	537.13	-2.99%
2016-10-18	0	0.335	0.325	0.335	0.320	0.335	24,880,702	8,131,245	0.3268	551.8	535.3	551.8	527.1	551.8	15,106	538.27	1.52%
2016-10-17	0	0.330	0.325	0.330	0.315	0.335	51,660,000	16,664,500	0.3226	543.5	535.3	543.5	518.8	551.8	31,365	531.31	-1.49%
2016-10-14	0	0.335	0.330	0.335	0.320	0.335	41,604,400	13,636,364	0.3278	551.8	543.5	551.8	527.1	551.8	25,260	539.84	1.52%
2016-10-13	0	0.330	0.325	0.330	0.320	0.340	48,900,000	16,056,100	0.3283	543.5	535.3	543.5	527.1	560.0	29,689	540.80	-1.49%
2016-10-12	0	0.335	0.330	0.335	0.325	0.365	103,924,000	35,626,260	0.3428	551.8	543.5	551.8	535.3	601.2	63,097	564.63	-4.29%
2016-10-11	0	0.350	0.345	0.350	0.320	0.355	202,360,000	69,905,700	0.3455	576.5	568.2	576.5	527.1	584.7	122,861	568.98	9.38%
2016-10-07	0	0.320	0.315	0.320	0.310	0.335	42,580,000	13,599,700	0.3194	527.1	518.8	527.1	510.6	551.8	25,852	526.06	-3.03%
2016-10-06	0	0.330	0.325	0.330	0.320	0.345	83,000,000	27,266,100	0.3285	543.5	535.3	543.5	527.1	568.2	50,393	541.07	-2.94%
2016-10-05	0	0.340	0.335	0.340	0.290	0.340	266,872,158	85,712,402	0.3212	560.0	551.8	560.0	477.6	560.0	162,030	528.99	17.24%
2016-10-04	0	0.290	0.285	0.290	0.270	0.295	76,460,000	21,930,800	0.2868	477.6	469.4	477.6	444.7	485.9	46,422	472.42	7.41%
2016-10-03	0	0.270	0.265	0.270	0.265	0.270	8,040,000	2,152,800	0.2678	444.7	436.5	444.7	436.5	444.7	4,881	441.02	1.89%
2016-09-30	0	0.265	0.260	0.265	0.260	0.275	17,880,000	4,756,200	0.2660	436.5	428.2	436.5	428.2	452.9	10,856	438.13	-3.64%
2016-09-29	0	0.275	0.270	0.275	0.265	0.275	15,880,000	4,302,700	0.2710	452.9	444.7	452.9	436.5	452.9	9,641	446.27	0.00%
2016-09-28	0	0.275	0.270	0.275	0.265	0.275	24,100,000	6,551,700	0.2719	452.9	444.7	452.9	436.5	452.9	14,632	447.76	0.00%
2016-09-27	0	0.275	0.270	0.275	0.260	0.280	39,473,000	10,731,140	0.2719	452.9	444.7	452.9	428.2	461.2	23,966	447.77	3.77%
2016-09-26	0	0.265	0.260	0.265	0.260	0.275	18,540,000	4,914,000	0.2650	436.5	428.2	436.5	428.2	452.9	11,256	436.55	-1.85%
2016-09-23	0	0.270	0.265	0.270	0.265	0.280	44,388,060	12,154,168	0.2738	444.7	436.5	444.7	436.5	461.2	26,950	450.99	-1.82%
2016-09-22	0	0.275	0.270	0.275	0.270	0.290	81,662,000	22,799,320	0.2792	452.9	444.7	452.9	444.7	477.6	49,581	459.84	1.85%
2016-09-21	0	0.270	0.265	0.270	0.240	0.270	88,500,000	22,981,400	0.2597	444.7	436.5	444.7	395.3	444.7	53,732	427.70	12.50%
2016-09-20	0	0.240	0.239	0.240	0.234	0.241	10,600,000	2,516,800	0.2374	395.3	393.6	395.3	385.4	396.9	6,436	391.07	0.84%
2016-09-19	0	0.238	0.237	0.238	0.237	0.245	18,180,000	4,386,400	0.2413	392.0	390.4	392.0	390.4	403.5	11,038	397.40	-1.65%
2016-09-15	0	0.242	0.241	0.242	0.238	0.242	16,440,000	3,949,020	0.2402	398.6	396.9	398.6	392.0	398.6	9,981	395.64	0.41%
2016-09-14	0	0.241	0.240	0.241	0.239	0.247	27,008,000	6,529,984	0.2418	396.9	395.3	396.9	393.6	406.8	16,398	398.23	-2.03%
2016-09-13	0	0.246	0.245	0.247	0.243	0.250	21,380,000	5,267,580	0.2464	405.2	403.5	406.8	400.2	411.8	12,981	405.80	-1.20%
2016-09-12	0	0.249	0.248	0.249	0.246	0.255	51,260,000	12,763,240	0.2490	410.1	408.5	410.1	405.2	420.0	31,122	410.10	-4.23%
2016-09-09	0	0.260	0.255	0.260	0.250	0.260	37,200,000	9,556,900	0.2569	428.2	420.0	428.2	411.8	428.2	22,586	423.14	1.96%
2016-09-08	0	0.255	0.250	0.255	0.248	0.255	10,601,940	2,654,374	0.2504	420.0	411.8	420.0	408.5	420.0	6,437	412.37	0.00%
2016-09-07	0	0.255	0.249	0.255	0.248	0.265	40,220,000	10,151,240	0.2524	420.0	410.1	420.0	408.5	436.5	24,419	415.71	-1.92%
2016-09-06	0	0.260	0.255	0.260	0.223	0.260	78,260,000	18,936,460	0.2420	428.2	420.0	428.2	367.3	428.2	47,515	398.54	14.04%
2016-09-05	0	0.228	0.226	0.228	0.225	0.238	34,580,000	7,960,080	0.2302	375.5	372.2	375.5	370.6	392.0	20,995	379.14	-0.87%
2016-09-02	0	0.230	0.228	0.229	0.229	0.243	59,880,000	13,895,560	0.2321	378.8	375.5	377.2	377.2	400.2	36,356	382.21	-4.96%
2016-09-01	0	0.242	0.240	0.242	0.239	0.250	16,105,820	3,910,511	0.2428	398.6	395.3	398.6	393.6	411.8	9,779	399.91	-3.20%
2016-08-31	0	0.250	0.246	0.250	0.245	0.255	13,874,000	3,452,212	0.2488	411.8	405.2	411.8	403.5	420.0	8,424	409.83	-1.96%
2016-08-30	0	0.255	0.250	0.255	0.249	0.255	9,500,000	2,394,180	0.2520	420.0	411.8	420.0	410.1	420.0	5,768	415.09	0.00%
2016-08-29	0	0.255	0.249	0.255	0.248	0.255	5,248,200	1,315,520	0.2507	420.0	410.1	420.0	408.5	420.0	3,186	412.85	0.00%
2016-08-26	0	0.255	0.250	0.255	0.248	0.255	11,080,000	2,768,600	0.2499	420.0	411.8	420.0	408.5	420.0	6,727	411.56	2.00%
2016-08-25	0	0.250	0.248	0.250	0.249	0.255	7,600,000	1,895,280	0.2494	411.8	408.5	411.8	410.1	420.0	4,614	410.74	-1.96%
2016-08-24	0	0.255	0.250	0.255	0.250	0.255	11,080,000	2,785,600	0.2514	420.0	411.8	420.0	411.8	420.0	6,727	414.08	0.00%
2016-08-23	0	0.255	0.250	0.255	0.250	0.255	2,960,000	743,200	0.2511	420.0	411.8	420.0	411.8	420.0	1,797	413.55	0.00%
2016-08-22	0	0.255	0.250	0.255	0.250	0.260	5,664,000	1,435,068	0.2534	420.0	411.8	420.0	411.8	428.2	3,439	417.31	-1.92%
2016-08-19	0	0.260	0.255	0.260	0.250	0.260	9,440,000	2,412,200	0.2555	428.2	420.0	428.2	411.8	428.2	5,731	420.87	0.00%
2016-08-18	0	0.260	0.255	0.260	0.255	0.260	16,100,000	4,135,300	0.2569	428.2	420.0	428.2	420.0	428.2	9,775	423.05	0.00%
2016-08-17	0	0.260	0.255	0.260	0.255	0.260	6,577,200	1,692,248	0.2573	428.2	420.0	428.2	420.0	428.2	3,993	423.77	0.00%
2016-08-16	0	0.260	0.255	0.260	0.255	0.265	21,617,800	5,593,872	0.2588	428.2	420.0	428.2	420.0	436.5	13,125	426.20	0.00%
2016-08-15	0	0.260	0.255	0.260	0.250	0.260	22,660,000	5,762,200	0.2543	428.2	420.0	428.2	411.8	428.2	13,758	418.83	1.96%
2016-08-12	0	0.255	0.250	0.255	0.250	0.255	8,960,000	2,271,700	0.2535	420.0	411.8	420.0	411.8	420.0	5,440	417.59	0.00%
2016-08-11	0	0.255	0.249	0.255	0.250	0.255	13,720,000	3,447,800	0.2513	420.0	410.1	420.0	411.8	420.0	8,330	413.90	0.00%
2016-08-10	0	0.255	0.250	0.255	0.248	0.255	11,760,000	2,946,420	0.2505	420.0	411.8	420.0	408.5	420.0	7,140	412.66	0.00%
2016-08-09	0	0.255	0.250	0.255	0.250	0.255	11,840,000	2,973,700	0.2512	420.0	411.8	420.0	411.8	420.0	7,189	413.67	0.00%
2016-08-08	0	0.255	0.250	0.255	0.250	0.260	13,180,000	3,352,700	0.2544	420.0	411.8	420.0	411.8	428.2	8,002	418.98	0.00%
2016-08-05	0	0.255	0.250	0.255	0.248	0.255	13,320,000	3,332,980	0.2502	420.0	411.8	420.0	408.5	420.0	8,087	412.13	0.00%
2016-08-04	0	0.255	0.250	0.255	0.242	0.255	24,360,000	6,075,080	0.2494	420.0	411.8	420.0	398.6	420.0	14,790	410.76	5.37%
2016-08-03	0	0.242	0.239	0.247	0.238	0.247	15,260,000	3,682,880	0.2413	398.6	393.6	406.8	392.0	406.8	9,265	397.50	-0.82%
2016-08-01	0	0.244	0.243	0.245	0.243	0.260	54,240,000	13,455,740	0.2481	401.9	400.2	403.5	400.2	428.2	32,931	408.60	-4.31%
2016-07-29	0	0.255	0.255	0.260	0.250	0.260	15,120,000	3,876,674	0.2564	420.0	420.0	428.2	411.8	428.2	9,180	422.30	-1.92%
2016-07-28	0	0.260	0.255	0.260	0.255	0.265	6,474,820	1,673,261	0.2584	428.2	420.0	428.2	420.0	436.5	3,931	425.64	-1.89%
2016-07-27	0	0.265	0.260	0.265	0.255	0.265	8,400,000	2,183,000	0.2599	436.5	428.2	436.5	420.0	436.5	5,100	428.04	0.00%
2016-07-26	0	0.265	0.260	0.265	0.260	0.265	9,060,000	2,364,700	0.2610	436.5	428.2	436.5	428.2	436.5	5,501	429.89	0.00%
2016-07-25	0	0.265	0.260	0.265	0.260	0.265	5,501,700	1,439,214	0.2616	436.5	428.2	436.5	428.2	436.5	3,340	430.86	0.00%
2016-07-22	0	0.265	0.260	0.265	0.260	0.270	22,571,933	5,931,881	0.2628	436.5	428.2	436.5	428.2	444.7	13,704	432.85	-1.85%
2016-07-21	0	0.270	0.265	0.270	0.260	0.275	23,760,000	6,335,100	0.2666	444.7	436.5	444.7	428.2	452.9	14,426	439.15	1.89%
2016-07-20	0	0.265	0.260	0.265	0.255	0.265	6,480,000	1,685,500	0.2601	436.5	428.2	436.5	420.0	436.5	3,934	428.41	1.92%
2016-07-19	0	0.260	0.255	0.260	0.255	0.265	10,760,000	2,762,200	0.2567	428.2	420.0	428.2	420.0	436.5	6,533	422.82	0.00%
2016-07-18	0	0.260	0.255	0.260	0.255	0.265	6,348,000	1,650,320	0.2600	428.2	420.0	428.2	420.0	436.5	3,854	428.19	-1.89%
2016-07-15	0	0.265	0.260	0.265	0.255	0.265	9,712,000	2,540,820	0.2616	436.5	428.2	436.5	420.0	436.5	5,897	430.90	0.00%
2016-07-14	0	0.265	0.260	0.265	0.250	0.265	17,120,000	4,419,100	0.2581	436.5	428.2	436.5	411.8	436.5	10,394	425.15	1.92%
2016-07-13	0	0.260	0.255	0.260	0.255	0.260	8,900,000	2,281,900	0.2564	428.2	420.0	428.2	420.0	428.2	5,404	422.29	0.00%
2016-07-12	0	0.260	0.255	0.260	0.250	0.260	23,313,543	5,960,061	0.2556	428.2	420.0	428.2	411.8	428.2	14,155	421.07	-1.89%
2016-07-11	0	0.265	0.255	0.265	0.255	0.265	10,951,960	2,846,890	0.2599	436.5	420.0	436.5	420.0	436.5	6,649	428.14	0.00%
2016-07-08	0	0.265	0.260	0.265	0.260	0.270	18,199,933	4,766,022	0.2619	436.5	428.2	436.5	428.2	444.7	11,050	431.32	0.00%
2016-07-07	0	0.265	0.260	0.265	0.260	0.270	12,340,000	3,243,400	0.2628	436.5	428.2	436.5	428.2	444.7	7,492	432.91	-1.85%
2016-07-06	0	0.270	0.265	0.270	0.260	0.270	16,540,000	4,359,200	0.2636	444.7	436.5	444.7	428.2	444.7	10,042	434.09	0.00%
2016-07-05	0	0.270	0.260	0.270	0.260	0.275	15,400,000	4,096,800	0.2660	444.7	428.2	444.7	428.2	452.9	9,350	438.16	-1.82%
2016-07-04	0	0.275	0.270	0.275	0.260	0.280	33,680,000	9,080,300	0.2696	452.9	444.7	452.9	428.2	461.2	20,449	444.06	3.77%
2016-06-30	0	0.265	0.260	0.265	0.260	0.270	13,760,000	3,639,700	0.2645	436.5	428.2	436.5	428.2	444.7	8,354	435.67	0.00%
2016-06-29	0	0.265	0.265	0.270	0.260	0.270	10,900,000	2,875,600	0.2638	436.5	436.5	444.7	428.2	444.7	6,618	434.52	0.00%
2016-06-28	0	0.265	0.265	0.270	0.260	0.270	18,020,000	4,746,600	0.2634	436.5	436.5	444.7	428.2	444.7	10,941	433.85	-3.64%
2016-06-27	0	0.275	0.265	0.275	0.260	0.275	8,322,000	2,213,010	0.2659	452.9	436.5	452.9	428.2	452.9	5,053	437.99	1.85%
2016-06-24	0	0.270	0.265	0.270	0.260	0.280	21,560,000	5,782,100	0.2682	444.7	436.5	444.7	428.2	461.2	13,090	441.72	-3.57%
2016-06-23	0	0.280	0.275	0.280	0.275	0.285	9,360,500	2,589,530	0.2766	461.2	452.9	461.2	452.9	469.4	5,683	455.65	-1.75%
2016-06-22	0	0.285	0.280	0.285	0.275	0.285	13,740,000	3,815,500	0.2777	469.4	461.2	469.4	452.9	469.4	8,342	457.38	0.00%
2016-06-21	0	0.285	0.280	0.285	0.275	0.290	12,246,500	3,450,755	0.2818	469.4	461.2	469.4	452.9	477.6	7,435	464.10	0.00%
2016-06-20	0	0.285	0.280	0.285	0.275	0.285	8,189,000	2,294,735	0.2802	469.4	461.2	469.4	452.9	469.4	4,972	461.54	1.79%
2016-06-17	0	0.280	0.275	0.285	0.275	0.285	11,500,000	3,219,400	0.2799	461.2	452.9	469.4	452.9	469.4	6,982	461.09	-1.75%
2016-06-16	0	0.285	0.280	0.285	0.275	0.290	22,600,000	6,340,300	0.2805	469.4	461.2	469.4	452.9	477.6	13,721	462.07	-1.72%
2016-06-15	0	0.290	0.285	0.290	0.280	0.290	19,120,000	5,440,800	0.2846	477.6	469.4	477.6	461.2	477.6	11,609	468.69	3.57%
2016-06-14	0	0.280	0.275	0.280	0.275	0.280	3,137,860	869,958	0.2772	461.2	452.9	461.2	452.9	461.2	1,905	456.64	0.00%
2016-06-13	0	0.280	0.275	0.280	0.270	0.290	20,316,590	5,692,835	0.2802	461.2	452.9	461.2	444.7	477.6	12,335	461.52	-5.08%
2016-06-10	0	0.295	0.290	0.295	0.290	0.300	6,305,000	1,844,875	0.2926	485.9	477.6	485.9	477.6	494.1	3,828	481.94	-1.67%
2016-06-08	0	0.300	0.295	0.300	0.290	0.300	17,341,940	5,103,972	0.2943	494.1	485.9	494.1	477.6	494.1	10,529	484.75	0.00%
2016-06-07	0	0.300	0.295	0.300	0.290	0.300	7,540,000	2,232,800	0.2961	494.1	485.9	494.1	477.6	494.1	4,578	487.74	0.00%
2016-06-06	0	0.300	0.295	0.300	0.290	0.300	12,280,000	3,627,000	0.2954	494.1	485.9	494.1	477.6	494.1	7,456	486.47	1.69%
2016-06-03	0	0.295	0.290	0.295	0.285	0.295	10,180,000	2,952,960	0.2901	485.9	477.6	485.9	469.4	485.9	6,181	477.77	1.72%
2016-06-02	0	0.290	0.285	0.290	0.280	0.300	28,080,000	8,059,200	0.2870	477.6	469.4	477.6	461.2	494.1	17,049	472.72	-3.33%
2016-06-01	0	0.300	0.290	0.300	0.290	0.300	13,660,000	4,034,100	0.2953	494.1	477.6	494.1	477.6	494.1	8,294	486.41	3.45%
2016-05-31	0	0.290	0.290	0.295	0.290	0.300	25,696,000	7,576,200	0.2948	477.6	477.6	485.9	477.6	494.1	15,601	485.62	-3.33%
2016-05-30	0	0.300	0.295	0.300	0.295	0.315	40,060,000	12,120,800	0.3026	494.1	485.9	494.1	485.9	518.8	24,322	498.34	0.00%
2016-05-27	0	0.300	0.295	0.300	0.285	0.300	22,080,000	6,462,300	0.2927	494.1	485.9	494.1	469.4	494.1	13,406	482.06	3.45%
2016-05-26	0	0.290	0.285	0.290	0.280	0.290	7,000,000	2,001,300	0.2859	477.6	469.4	477.6	461.2	477.6	4,250	470.89	0.00%
2016-05-25	0	0.290	0.285	0.290	0.285	0.290	6,320,000	1,816,500	0.2874	477.6	469.4	477.6	469.4	477.6	3,837	473.40	1.75%
2016-05-24	0	0.285	0.280	0.285	0.280	0.290	3,932,000	1,116,880	0.2840	469.4	461.2	469.4	461.2	477.6	2,387	467.85	0.00%
2016-05-23	0	0.285	0.280	0.285	0.280	0.295	14,240,000	4,057,200	0.2849	469.4	461.2	469.4	461.2	485.9	8,646	469.27	0.00%
2016-05-20	0	0.285	0.280	0.285	0.275	0.285	8,480,000	2,370,600	0.2796	469.4	461.2	469.4	452.9	469.4	5,149	460.44	1.79%
2016-05-19	0	0.280	0.275	0.280	0.270	0.280	6,660,000	1,832,700	0.2752	461.2	452.9	461.2	444.7	461.2	4,044	453.24	0.00%
2016-05-18	0	0.280	0.275	0.280	0.275	0.285	6,660,000	1,865,600	0.2801	461.2	452.9	461.2	452.9	469.4	4,044	461.37	-1.75%
2016-05-17	0	0.285	0.280	0.285	0.265	0.300	30,560,000	8,549,100	0.2797	469.4	461.2	469.4	436.5	494.1	18,554	460.76	-3.39%
2016-05-16	0	0.295	0.290	0.295	0.285	0.295	13,500,000	3,894,700	0.2885	485.9	477.6	485.9	469.4	485.9	8,196	475.17	0.00%
2016-05-13	0	0.295	0.290	0.295	0.290	0.305	11,140,000	3,286,600	0.2950	485.9	477.6	485.9	477.6	502.4	6,764	485.93	-3.28%
2016-05-12	0	0.305	0.300	0.305	0.300	0.310	7,841,543	2,359,470	0.3009	502.4	494.1	502.4	494.1	510.6	4,761	495.59	-1.61%
2016-05-11	0	0.310	0.305	0.310	0.300	0.310	14,740,000	4,489,500	0.3046	510.6	502.4	510.6	494.1	510.6	8,949	501.66	0.00%
2016-05-10	0	0.310	0.305	0.310	0.295	0.315	35,636,000	10,749,900	0.3017	510.6	502.4	510.6	485.9	518.8	21,636	496.85	-1.59%
2016-05-09	0	0.315	0.310	0.315	0.300	0.320	35,260,000	10,811,600	0.3066	518.8	510.6	518.8	494.1	527.1	21,408	505.03	0.00%
2016-05-06	0	0.315	0.310	0.315	0.305	0.320	24,046,569	7,484,459	0.3112	518.8	510.6	518.8	502.4	527.1	14,600	512.64	-1.56%
2016-05-05	0	0.320	0.315	0.320	0.295	0.320	42,640,000	13,253,200	0.3108	527.1	518.8	527.1	485.9	527.1	25,889	511.93	4.92%
2016-05-04	0	0.305	0.300	0.305	0.300	0.315	24,781,940	7,491,501	0.3023	502.4	494.1	502.4	494.1	518.8	15,046	497.90	-3.17%
2016-05-03	0	0.315	0.305	0.315	0.310	0.320	10,536,000	3,285,080	0.3118	518.8	502.4	518.8	510.6	527.1	6,397	513.55	-1.56%
2016-04-29	0	0.320	0.315	0.320	0.310	0.320	14,940,000	4,675,900	0.3130	527.1	518.8	527.1	510.6	527.1	9,071	515.49	0.00%
2016-04-28	0	0.320	0.315	0.320	0.315	0.335	35,896,000	11,545,580	0.3216	527.1	518.8	527.1	518.8	551.8	21,794	529.76	-3.03%
2016-04-27	0	0.330	0.325	0.330	0.325	0.330	13,560,000	4,450,500	0.3282	543.5	535.3	543.5	535.3	543.5	8,233	540.58	-1.49%
2016-04-26	0	0.335	0.330	0.335	0.320	0.335	28,463,800	9,295,948	0.3266	551.8	543.5	551.8	527.1	551.8	17,282	537.91	3.08%
2016-04-25	0	0.325	0.320	0.330	0.315	0.330	21,207,722	6,865,493	0.3237	535.3	527.1	543.5	518.8	543.5	12,876	533.20	1.56%
2016-04-22	0	0.320	0.315	0.320	0.315	0.335	35,718,400	11,557,500	0.3236	527.1	518.8	527.1	518.8	551.8	21,686	532.94	-1.54%
2016-04-21	0	0.325	0.320	0.325	0.315	0.330	25,180,000	8,079,800	0.3209	535.3	527.1	535.3	518.8	543.5	15,288	528.51	1.56%
2016-04-20	0	0.320	0.315	0.320	0.310	0.330	36,728,000	11,774,300	0.3206	527.1	518.8	527.1	510.6	543.5	22,299	528.02	-3.03%
2016-04-19	0	0.330	0.325	0.330	0.325	0.345	55,705,000	18,541,050	0.3328	543.5	535.3	543.5	535.3	568.2	33,821	548.21	-1.49%
2016-04-18	0	0.335	0.330	0.335	0.330	0.355	190,261,940	65,501,969	0.3443	551.8	543.5	551.8	543.5	584.7	115,516	567.04	6.35%
2016-04-15	0	0.315	0.310	0.315	0.305	0.315	24,403,940	7,584,820	0.3108	518.8	510.6	518.8	502.4	518.8	14,817	511.91	0.00%
2016-04-14	0	0.315	0.310	0.315	0.300	0.315	29,328,000	9,065,720	0.3091	518.8	510.6	518.8	494.1	518.8	17,806	509.13	1.61%
2016-04-13	0	0.310	0.305	0.310	0.300	0.310	35,400,000	10,829,400	0.3059	510.6	502.4	510.6	494.1	510.6	21,493	503.86	3.33%
2016-04-12	0	0.300	0.295	0.300	0.290	0.300	9,160,000	2,717,700	0.2967	494.1	485.9	494.1	477.6	494.1	5,561	488.67	1.69%
2016-04-11	0	0.295	0.290	0.295	0.285	0.300	18,521,000	5,404,270	0.2918	485.9	477.6	485.9	469.4	494.1	11,245	480.60	0.00%
2016-04-08	0	0.295	0.290	0.295	0.285	0.295	12,749,500	3,714,452	0.2913	485.9	477.6	485.9	469.4	485.9	7,741	479.86	0.00%
2016-04-07	0	0.295	0.290	0.295	0.285	0.310	27,060,000	8,007,200	0.2959	485.9	477.6	485.9	469.4	510.6	16,429	487.37	-3.28%
2016-04-06	0	0.305	0.300	0.305	0.295	0.305	12,300,600	3,690,205	0.3000	502.4	494.1	502.4	485.9	502.4	7,468	494.12	1.67%
2016-04-05	0	0.300	0.295	0.300	0.290	0.305	17,364,200	5,142,360	0.2961	494.1	485.9	494.1	477.6	502.4	10,543	487.77	-1.64%
2016-04-01	0	0.305	0.300	0.305	0.300	0.310	12,040,000	3,659,800	0.3040	502.4	494.1	502.4	494.1	510.6	7,310	500.66	-3.17%
2016-03-31	0	0.315	0.305	0.315	0.300	0.315	14,482,000	4,464,080	0.3083	518.8	502.4	518.8	494.1	518.8	8,793	507.71	1.61%
2016-03-30	0	0.310	0.305	0.310	0.300	0.315	16,334,000	5,049,990	0.3092	510.6	502.4	510.6	494.1	518.8	9,917	509.22	1.64%
2016-03-29	0	0.305	0.300	0.305	0.290	0.310	34,644,000	10,421,520	0.3008	502.4	494.1	502.4	477.6	510.6	21,034	495.46	1.67%
2016-03-24	0	0.300	0.295	0.300	0.275	0.310	55,034,000	16,366,920	0.2974	494.1	485.9	494.1	452.9	510.6	33,414	489.83	5.26%
2016-03-23	0	0.285	0.280	0.285	0.275	0.285	19,340,000	5,417,400	0.2801	469.4	461.2	469.4	452.9	469.4	11,742	461.36	-1.72%
2016-03-22	0	0.290	0.285	0.290	0.280	0.295	30,600,000	8,698,200	0.2843	477.6	469.4	477.6	461.2	485.9	18,579	468.18	-1.69%
2016-03-21	0	0.295	0.290	0.295	0.285	0.300	25,220,000	7,315,600	0.2901	485.9	477.6	485.9	469.4	494.1	15,312	477.76	1.72%
2016-03-18	0	0.290	0.280	0.290	0.275	0.290	42,261,168	11,971,503	0.2833	477.6	461.2	477.6	452.9	477.6	25,659	466.57	1.75%
2016-03-17	0	0.285	0.280	0.285	0.275	0.295	69,781,820	19,554,836	0.2802	469.4	461.2	469.4	452.9	485.9	42,368	461.55	-3.39%
2016-03-16	0	0.295	0.290	0.295	0.290	0.305	40,180,000	11,907,300	0.2963	485.9	477.6	485.9	477.6	502.4	24,395	488.10	-3.28%
2016-03-15	0	0.305	0.295	0.305	0.295	0.320	33,825,000	10,313,325	0.3049	502.4	485.9	502.4	485.9	527.1	20,537	502.19	-3.17%
2016-03-14	0	0.315	0.310	0.315	0.305	0.325	80,444,400	25,244,661	0.3138	518.8	510.6	518.8	502.4	535.3	48,841	516.87	5.00%
2016-03-11	0	0.300	0.295	0.300	0.265	0.320	220,120,000	66,196,000	0.3007	494.1	485.9	494.1	436.5	527.1	133,644	495.31	11.11%
2016-03-10	0	0.270	0.265	0.270	0.260	0.280	31,520,000	8,512,400	0.2701	444.7	436.5	444.7	428.2	461.2	19,137	444.81	-1.82%
2016-03-09	0	0.275	0.270	0.275	0.265	0.280	17,580,000	4,765,100	0.2711	452.9	444.7	452.9	436.5	461.2	10,674	446.44	-1.79%
2016-03-08	0	0.280	0.275	0.280	0.270	0.285	30,986,940	8,546,460	0.2758	461.2	452.9	461.2	444.7	469.4	18,813	454.27	-1.75%
2016-03-07	0	0.285	0.280	0.285	0.260	0.295	85,969,438	24,066,753	0.2799	469.4	461.2	469.4	428.2	485.9	52,196	461.09	9.62%
2016-03-04	0	0.260	0.250	0.260	0.249	0.260	23,541,543	5,988,012	0.2544	428.2	411.8	428.2	410.1	428.2	14,293	418.94	1.96%
2016-03-03	0	0.255	0.250	0.255	0.245	0.260	17,564,629	4,405,269	0.2508	420.0	411.8	420.0	403.5	428.2	10,664	413.09	0.00%
2016-03-02	0	0.255	0.250	0.255	0.241	0.260	39,640,000	9,991,820	0.2521	420.0	411.8	420.0	396.9	428.2	24,067	415.16	6.25%
2016-03-01	0	0.240	0.237	0.240	0.237	0.244	13,794,000	3,300,172	0.2392	395.3	390.4	395.3	390.4	401.9	8,375	394.05	-0.83%
2016-02-29	0	0.242	0.237	0.242	0.238	0.249	11,440,000	2,764,000	0.2416	398.6	390.4	398.6	392.0	410.1	6,946	397.94	-1.63%
2016-02-26	0	0.246	0.243	0.247	0.240	0.247	11,940,000	2,900,000	0.2429	405.2	400.2	406.8	395.3	406.8	7,249	400.04	0.82%
2016-02-25	0	0.244	0.244	0.247	0.240	0.249	17,640,000	4,287,760	0.2431	401.9	401.9	406.8	395.3	410.1	10,710	400.35	-2.40%
2016-02-24	0	0.250	0.249	0.250	0.247	0.250	8,700,000	2,164,400	0.2488	411.8	410.1	411.8	406.8	411.8	5,282	409.76	-1.96%
2016-02-23	0	0.255	0.249	0.255	0.246	0.255	28,420,000	7,107,060	0.2501	420.0	410.1	420.0	405.2	420.0	17,255	411.88	0.00%
2016-02-22	0	0.255	0.250	0.255	0.245	0.255	22,460,000	5,540,020	0.2467	420.0	411.8	420.0	403.5	420.0	13,636	406.27	3.24%
2016-02-19	0	0.247	0.245	0.248	0.240	0.250	19,880,000	4,881,300	0.2455	406.8	403.5	408.5	395.3	411.8	12,070	404.42	-1.20%
2016-02-18	0	0.250	0.249	0.255	0.240	0.255	32,180,000	7,840,800	0.2437	411.8	410.1	420.0	395.3	420.0	19,538	401.31	5.04%
2016-02-17	0	0.238	0.236	0.238	0.234	0.244	19,300,000	4,629,240	0.2399	392.0	388.7	392.0	385.4	401.9	11,718	395.06	2.15%
2016-02-16	0	0.233	0.231	0.233	0.225	0.240	29,620,000	6,844,320	0.2311	383.8	380.5	383.8	370.6	395.3	17,984	380.59	-0.85%
2016-02-15	0	0.235	0.231	0.235	0.230	0.245	46,183,746	10,889,282	0.2358	387.1	380.5	387.1	378.8	403.5	28,040	388.35	0.00%
2016-02-12	0	0.235	0.234	0.235	0.235	0.247	11,520,000	2,758,000	0.2394	387.1	385.4	387.1	387.1	406.8	6,994	394.32	-4.08%
2016-02-11	0	0.245	0.242	0.245	0.239	0.250	13,787,715	3,360,791	0.2438	403.5	398.6	403.5	393.6	411.8	8,371	401.47	-3.92%
2016-02-05	0	0.255	0.250	0.255	0.247	0.265	30,060,000	7,648,440	0.2544	420.0	411.8	420.0	406.8	436.5	18,251	419.08	-3.77%
2016-02-04	0	0.265	0.260	0.265	0.260	0.270	13,532,002	3,563,888	0.2634	436.5	428.2	436.5	428.2	444.7	8,216	433.78	-1.85%
2016-02-03	0	0.270	0.260	0.270	0.260	0.270	9,520,000	2,504,200	0.2630	444.7	428.2	444.7	428.2	444.7	5,780	433.25	0.00%
2016-02-02	0	0.270	0.265	0.270	0.265	0.275	7,580,000	2,043,400	0.2696	444.7	436.5	444.7	436.5	452.9	4,602	444.01	0.00%
2016-02-01	0	0.270	0.260	0.270	0.255	0.270	6,804,000	1,787,960	0.2628	444.7	428.2	444.7	420.0	444.7	4,131	432.82	1.89%
2016-01-29	0	0.265	0.260	0.265	0.250	0.265	14,983,000	3,841,326	0.2564	436.5	428.2	436.5	411.8	436.5	9,097	422.27	3.92%
2016-01-28	0	0.255	0.250	0.255	0.248	0.260	18,160,000	4,553,280	0.2507	420.0	411.8	420.0	408.5	428.2	11,026	412.97	0.00%
2016-01-27	0	0.255	0.250	0.255	0.250	0.260	10,720,000	2,696,100	0.2515	420.0	411.8	420.0	411.8	428.2	6,509	414.24	0.00%
2016-01-26	0	0.255	0.249	0.255	0.249	0.260	12,180,000	3,054,380	0.2508	420.0	410.1	420.0	410.1	428.2	7,395	413.03	-3.77%
2016-01-25	0	0.265	0.260	0.265	0.255	0.265	12,380,000	3,212,900	0.2595	436.5	428.2	436.5	420.0	436.5	7,516	427.45	3.92%
2016-01-22	0	0.255	0.250	0.255	0.241	0.255	28,860,000	7,145,620	0.2476	420.0	411.8	420.0	396.9	420.0	17,522	407.81	6.25%
2016-01-21	0	0.240	0.239	0.240	0.238	0.270	45,442,000	11,313,430	0.2490	395.3	393.6	395.3	392.0	444.7	27,590	410.06	-7.69%
2016-01-20	0	0.260	0.250	0.260	0.250	0.275	44,920,000	11,492,000	0.2558	428.2	411.8	428.2	411.8	452.9	27,273	421.37	-5.45%
2016-01-19	0	0.275	0.270	0.275	0.270	0.280	19,634,000	5,359,510	0.2730	452.9	444.7	452.9	444.7	461.2	11,921	449.60	1.85%
2016-01-18	0	0.270	0.265	0.275	0.255	0.285	60,720,000	16,329,300	0.2689	444.7	436.5	452.9	420.0	469.4	36,866	442.94	-5.26%
2016-01-15	0	0.285	0.280	0.290	0.270	0.310	65,140,000	18,771,100	0.2882	469.4	461.2	477.6	444.7	510.6	39,549	474.63	-5.00%
2016-01-14	0	0.300	0.295	0.300	0.285	0.310	27,220,000	8,097,200	0.2975	494.1	485.9	494.1	469.4	510.6	16,526	489.95	0.00%
2016-01-13	0	0.300	0.295	0.300	0.290	0.305	27,560,000	8,209,900	0.2979	494.1	485.9	494.1	477.6	502.4	16,733	490.65	1.69%
2016-01-12	0	0.295	0.290	0.295	0.285	0.305	23,480,000	6,944,400	0.2958	485.9	477.6	485.9	469.4	502.4	14,256	487.13	-1.67%
2016-01-11	0	0.300	0.295	0.300	0.290	0.315	26,776,172	8,043,989	0.3004	494.1	485.9	494.1	477.6	518.8	16,257	494.80	-6.25%
2016-01-08	0	0.320	0.315	0.320	0.310	0.330	22,080,000	7,022,900	0.3181	527.1	518.8	527.1	510.6	543.5	13,406	523.87	1.59%
2016-01-07	0	0.315	0.310	0.315	0.290	0.340	55,870,000	17,331,800	0.3102	518.8	510.6	518.8	477.6	560.0	33,921	510.94	-8.70%
2016-01-06	0	0.345	0.340	0.345	0.335	0.345	10,672,344	3,598,682	0.3372	568.2	560.0	568.2	551.8	568.2	6,480	555.38	0.00%
2016-01-05	0	0.345	0.340	0.345	0.335	0.350	10,269,940	3,502,599	0.3411	568.2	560.0	568.2	551.8	576.5	6,235	561.74	0.00%
2016-01-04	0	0.345	0.340	0.350	0.340	0.365	15,421,800	5,381,612	0.3490	568.2	560.0	576.5	560.0	601.2	9,363	574.76	-5.48%
2015-12-31	0	0.365	0.360	0.365	0.355	0.365	8,060,000	2,891,800	0.3588	601.2	592.9	601.2	584.7	601.2	4,894	590.94	0.00%
2015-12-30	0	0.365	0.355	0.365	0.355	0.375	14,960,000	5,436,800	0.3634	601.2	584.7	601.2	584.7	617.6	9,083	598.58	-1.35%
2015-12-29	0	0.370	0.365	0.370	0.365	0.375	8,240,000	3,030,800	0.3678	609.4	601.2	609.4	601.2	617.6	5,003	605.81	0.00%
2015-12-28	0	0.370	0.365	0.370	0.355	0.375	37,160,000	13,489,400	0.3630	609.4	601.2	609.4	584.7	617.6	22,561	597.90	4.23%
2015-12-24	0	0.355	0.355	0.360	0.350	0.365	6,868,000	2,466,500	0.3591	584.7	584.7	592.9	576.5	601.2	4,170	591.51	-2.74%
2015-12-23	0	0.365	0.360	0.365	0.350	0.370	22,140,000	8,078,500	0.3649	601.2	592.9	601.2	576.5	609.4	13,442	600.98	4.29%
2015-12-22	0	0.350	0.345	0.350	0.330	0.350	9,040,000	3,070,000	0.3396	576.5	568.2	576.5	543.5	576.5	5,489	559.34	4.48%
2015-12-21	0	0.335	0.330	0.335	0.330	0.345	8,120,000	2,723,400	0.3354	551.8	543.5	551.8	543.5	568.2	4,930	552.41	-2.90%
2015-12-18	0	0.345	0.345	0.350	0.340	0.350	5,440,000	1,879,800	0.3456	568.2	568.2	576.5	560.0	576.5	3,303	569.14	-2.82%
2015-12-17	0	0.355	0.350	0.355	0.345	0.355	13,060,000	4,577,400	0.3505	584.7	576.5	584.7	568.2	584.7	7,929	577.28	1.43%
2015-12-16	0	0.350	0.345	0.350	0.340	0.350	11,894,000	4,095,800	0.3444	576.5	568.2	576.5	560.0	576.5	7,221	567.18	2.94%
2015-12-15	0	0.340	0.335	0.340	0.325	0.340	13,692,000	4,593,300	0.3355	560.0	551.8	560.0	535.3	560.0	8,313	552.54	3.03%
2015-12-14	0	0.330	0.330	0.335	0.315	0.335	17,101,270	5,502,086	0.3217	543.5	543.5	551.8	518.8	551.8	10,383	529.92	-1.49%
2015-12-11	0	0.335	0.330	0.335	0.330	0.340	12,444,000	4,133,360	0.3322	551.8	543.5	551.8	543.5	560.0	7,555	547.08	-1.47%
2015-12-10	0	0.340	0.335	0.340	0.335	0.355	19,065,418	6,494,342	0.3406	560.0	551.8	560.0	551.8	584.7	11,575	561.05	-4.23%
2015-12-09	0	0.355	0.350	0.355	0.350	0.360	5,480,000	1,947,600	0.3554	584.7	576.5	584.7	576.5	592.9	3,327	585.37	-1.39%
2015-12-08	0	0.360	0.355	0.360	0.355	0.365	11,855,840	4,260,081	0.3593	592.9	584.7	592.9	584.7	601.2	7,198	591.83	-1.37%
2015-12-07	0	0.365	0.360	0.365	0.360	0.370	19,925,930	7,185,075	0.3606	601.2	592.9	601.2	592.9	609.4	12,098	593.91	-1.35%
2015-12-04	0	0.370	0.365	0.370	0.355	0.370	8,980,000	3,279,300	0.3652	609.4	601.2	609.4	584.7	609.4	5,452	601.47	1.37%
2015-12-03	0	0.365	0.360	0.365	0.355	0.365	8,392,000	3,028,580	0.3609	601.2	592.9	601.2	584.7	601.2	5,095	594.41	-1.35%
2015-12-02	0	0.370	0.365	0.370	0.365	0.375	16,820,000	6,212,600	0.3694	609.4	601.2	609.4	601.2	617.6	10,212	608.35	-1.33%
2015-12-01	0	0.375	0.370	0.375	0.365	0.385	18,332,000	6,858,400	0.3741	617.6	609.4	617.6	601.2	634.1	11,130	616.20	0.00%
2015-11-30	0	0.375	0.365	0.375	0.355	0.375	17,384,000	6,455,800	0.3714	617.6	601.2	617.6	584.7	617.6	10,555	611.66	2.74%
2015-11-27	0	0.365	0.360	0.365	0.360	0.375	7,420,000	2,724,200	0.3671	601.2	592.9	601.2	592.9	617.6	4,505	604.71	-2.67%
2015-11-26	0	0.375	0.370	0.375	0.365	0.380	19,747,247	7,320,833	0.3707	617.6	609.4	617.6	601.2	625.9	11,989	610.61	-1.32%
2015-11-25	0	0.380	0.375	0.380	0.375	0.385	14,620,000	5,517,900	0.3774	625.9	617.6	625.9	617.6	634.1	8,876	621.64	-1.30%
2015-11-24	0	0.385	0.380	0.385	0.375	0.390	33,500,000	12,687,900	0.3787	634.1	625.9	634.1	617.6	642.4	20,339	623.81	-1.28%
2015-11-23	0	0.390	0.380	0.390	0.380	0.390	11,440,000	4,398,000	0.3844	642.4	625.9	642.4	625.9	642.4	6,946	633.20	0.00%
2015-11-20	0	0.390	0.380	0.390	0.380	0.390	10,580,000	4,076,200	0.3853	642.4	625.9	642.4	625.9	642.4	6,424	634.57	0.00%
2015-11-19	0	0.390	0.385	0.390	0.385	0.390	15,900,000	6,129,300	0.3855	642.4	634.1	642.4	634.1	642.4	9,654	634.93	0.00%
2015-11-18	0	0.390	0.385	0.390	0.380	0.400	20,540,000	7,903,500	0.3848	642.4	634.1	642.4	625.9	658.8	12,471	633.76	-2.50%
2015-11-17	0	0.400	0.390	0.400	0.395	0.400	8,420,000	3,339,300	0.3966	658.8	642.4	658.8	650.6	658.8	5,112	653.21	1.27%
2015-11-16	0	0.395	0.390	0.395	0.390	0.400	13,963,473	5,476,902	0.3922	650.6	642.4	650.6	642.4	658.8	8,478	646.03	-3.66%
2015-11-13	0	0.410	0.405	0.410	0.395	0.420	41,040,000	16,548,200	0.4032	675.3	667.1	675.3	650.6	691.8	24,917	664.13	-2.38%
2015-11-12	0	0.420	0.415	0.420	0.410	0.420	10,092,000	4,193,900	0.4156	691.8	683.5	691.8	675.3	691.8	6,127	684.46	0.00%
2015-11-11	0	0.420	0.415	0.420	0.415	0.420	2,760,000	1,148,080	0.4160	691.8	683.5	691.8	683.5	691.8	1,676	685.13	0.00%
2015-11-10	0	0.420	0.415	0.420	0.415	0.420	10,844,000	4,515,420	0.4164	691.8	683.5	691.8	683.5	691.8	6,584	685.83	0.00%
2015-11-09	0	0.420	0.415	0.420	0.410	0.430	22,282,500	9,418,725	0.4227	691.8	683.5	691.8	675.3	708.2	13,529	696.21	0.00%
2015-11-06	0	0.420	0.415	0.420	0.415	0.430	15,409,430	6,460,279	0.4192	691.8	683.5	691.8	683.5	708.2	9,356	690.52	-1.18%
2015-11-05	0	0.425	0.420	0.425	0.410	0.425	16,160,000	6,762,100	0.4184	700.0	691.8	700.0	675.3	700.0	9,811	689.21	2.41%
2015-11-04	0	0.415	0.410	0.415	0.410	0.430	54,743,880	22,910,989	0.4185	683.5	675.3	683.5	675.3	708.2	33,237	689.31	1.22%
2015-11-03	0	0.410	0.405	0.410	0.405	0.425	43,140,000	17,932,200	0.4157	675.3	667.1	675.3	667.1	700.0	26,192	684.64	0.00%
2015-11-02	0	0.410	0.400	0.405	0.405	0.425	37,080,000	15,266,000	0.4117	675.3	658.8	667.1	667.1	700.0	22,513	678.10	-3.53%
2015-10-30	0	0.425	0.420	0.425	0.415	0.440	67,456,000	28,473,220	0.4221	700.0	691.8	700.0	683.5	724.7	40,955	695.22	-3.41%
2015-10-29	0	0.440	0.435	0.440	0.430	0.460	52,396,000	23,432,120	0.4472	724.7	716.5	724.7	708.2	757.6	31,812	736.58	-1.12%
2015-10-28	0	0.445	0.435	0.440	0.410	0.475	272,747,600	122,157,051	0.4479	732.9	716.5	724.7	675.3	782.4	165,597	737.68	12.66%
2015-10-27	0	0.395	0.390	0.400	0.380	0.400	27,320,000	10,775,880	0.3944	650.6	642.4	658.8	625.9	658.8	16,587	649.65	2.60%
2015-10-26	0	0.385	0.380	0.385	0.380	0.400	22,060,000	8,498,200	0.3852	634.1	625.9	634.1	625.9	658.8	13,394	634.50	-2.53%
2015-10-23	0	0.395	0.390	0.395	0.385	0.405	30,580,000	12,071,100	0.3947	650.6	642.4	650.6	634.1	667.1	18,566	650.16	0.00%
2015-10-22	0	0.395	0.390	0.395	0.390	0.415	42,193,600	16,949,568	0.4017	650.6	642.4	650.6	642.4	683.5	25,618	661.64	-3.66%
2015-10-20	0	0.410	0.400	0.410	0.395	0.410	26,003,800	10,391,389	0.3996	675.3	658.8	675.3	650.6	675.3	15,788	658.18	1.23%
2015-10-19	0	0.405	0.400	0.405	0.400	0.415	24,720,000	9,943,600	0.4022	667.1	658.8	667.1	658.8	683.5	15,009	662.53	-1.22%
2015-10-16	0	0.410	0.410	0.415	0.400	0.435	95,362,600	39,656,746	0.4159	675.3	675.3	683.5	658.8	716.5	57,899	684.93	-3.53%
2015-10-15	0	0.425	0.420	0.425	0.365	0.425	156,120,000	63,018,740	0.4037	700.0	691.8	700.0	601.2	700.0	94,787	664.84	14.86%
2015-10-14	0	0.370	0.360	0.370	0.365	0.375	14,640,000	5,384,000	0.3678	609.4	592.9	609.4	601.2	617.6	8,889	605.72	-1.33%
2015-10-13	0	0.375	0.370	0.375	0.370	0.385	14,660,000	5,521,300	0.3766	617.6	609.4	617.6	609.4	634.1	8,901	620.32	0.00%
2015-10-12	0	0.375	0.370	0.375	0.365	0.380	22,720,000	8,428,900	0.3710	617.6	609.4	617.6	601.2	625.9	13,794	611.04	0.00%
2015-10-09	0	0.375	0.365	0.375	0.360	0.375	12,980,000	4,813,300	0.3708	617.6	601.2	617.6	592.9	617.6	7,881	610.77	0.00%
2015-10-08	0	0.375	0.365	0.375	0.365	0.380	15,300,000	5,703,400	0.3728	617.6	601.2	617.6	601.2	625.9	9,289	613.98	0.00%
2015-10-07	0	0.375	0.370	0.375	0.365	0.375	15,182,560	5,590,096	0.3682	617.6	609.4	617.6	601.2	617.6	9,218	606.43	2.74%
2015-10-06	0	0.365	0.360	0.365	0.340	0.375	33,368,992	11,992,337	0.3594	601.2	592.9	601.2	560.0	617.6	20,260	591.93	5.80%
2015-10-05	0	0.345	0.340	0.345	0.340	0.350	6,800,000	2,341,700	0.3444	568.2	560.0	568.2	560.0	576.5	4,129	567.19	0.00%
2015-10-02	0	0.345	0.340	0.345	0.335	0.345	6,920,000	2,360,000	0.3410	568.2	560.0	568.2	551.8	568.2	4,201	561.71	2.99%
2015-09-30	0	0.335	0.330	0.335	0.325	0.345	16,468,000	5,492,460	0.3335	551.8	543.5	551.8	535.3	568.2	9,998	549.33	-1.47%
2015-09-29	0	0.340	0.335	0.340	0.325	0.340	16,475,200	5,472,148	0.3321	560.0	551.8	560.0	535.3	560.0	10,003	547.06	-2.86%
2015-09-25	0	0.350	0.345	0.350	0.335	0.350	5,320,000	1,823,600	0.3428	576.5	568.2	576.5	551.8	576.5	3,230	564.58	0.00%
2015-09-24	0	0.350	0.345	0.350	0.340	0.355	3,840,000	1,326,500	0.3454	576.5	568.2	576.5	560.0	584.7	2,331	568.96	0.00%
2015-09-23	0	0.350	0.345	0.350	0.330	0.350	22,965,802	7,830,366	0.3410	576.5	568.2	576.5	543.5	576.5	13,944	561.58	-1.41%
2015-09-22	0	0.355	0.350	0.355	0.350	0.365	20,748,000	7,493,380	0.3612	584.7	576.5	584.7	576.5	601.2	12,597	594.85	0.00%
2015-09-21	0	0.355	0.350	0.355	0.340	0.365	13,180,000	4,676,500	0.3548	584.7	576.5	584.7	560.0	601.2	8,002	584.41	0.00%
2015-09-18	0	0.355	0.350	0.355	0.340	0.365	31,300,000	11,110,900	0.3550	584.7	576.5	584.7	560.0	601.2	19,004	584.67	2.90%
2015-09-17	0	0.345	0.340	0.345	0.335	0.355	12,944,390	4,437,404	0.3428	568.2	560.0	568.2	551.8	584.7	7,859	564.62	-1.43%
2015-09-16	0	0.350	0.345	0.350	0.330	0.355	33,469,900	11,534,016	0.3446	576.5	568.2	576.5	543.5	584.7	20,321	567.59	4.48%
2015-09-15	0	0.335	0.325	0.335	0.325	0.340	13,040,000	4,316,300	0.3310	551.8	535.3	551.8	535.3	560.0	7,917	545.18	-1.47%
2015-09-14	0	0.340	0.330	0.340	0.325	0.355	22,020,000	7,502,780	0.3407	560.0	543.5	560.0	535.3	584.7	13,369	561.20	-1.45%
2015-09-11	0	0.345	0.340	0.345	0.315	0.350	53,140,000	18,137,600	0.3413	568.2	560.0	568.2	518.8	576.5	32,264	562.17	7.81%
2015-09-10	0	0.320	0.315	0.320	0.305	0.320	10,960,000	3,416,200	0.3117	527.1	518.8	527.1	502.4	527.1	6,654	513.38	-1.54%
2015-09-09	0	0.325	0.320	0.325	0.300	0.325	42,332,000	13,150,380	0.3106	535.3	527.1	535.3	494.1	535.3	25,702	511.66	8.33%
2015-09-08	0	0.300	0.295	0.305	0.280	0.305	21,500,000	6,274,200	0.2918	494.1	485.9	502.4	461.2	502.4	13,054	480.65	3.45%
2015-09-07	0	0.290	0.285	0.290	0.280	0.290	7,840,000	2,248,600	0.2868	477.6	469.4	477.6	461.2	477.6	4,760	472.39	0.00%
2015-09-04	0	0.290	0.285	0.295	0.280	0.300	12,469,258	3,615,992	0.2900	477.6	469.4	485.9	461.2	494.1	7,571	477.63	-4.92%
2015-09-02	0	0.305	0.300	0.305	0.280	0.305	10,880,000	3,226,300	0.2965	502.4	494.1	502.4	461.2	502.4	6,606	488.41	0.00%
2015-09-01	0	0.305	0.300	0.305	0.300	0.315	6,140,000	1,878,200	0.3059	502.4	494.1	502.4	494.1	518.8	3,728	503.83	-4.69%
2015-08-31	0	0.320	0.310	0.320	0.300	0.320	11,744,629	3,632,619	0.3093	527.1	510.6	527.1	494.1	527.1	7,131	509.44	0.00%
2015-08-28	0	0.320	0.310	0.320	0.310	0.335	20,100,000	6,419,600	0.3194	527.1	510.6	527.1	510.6	551.8	12,204	526.04	0.00%
2015-08-27	0	0.320	0.315	0.320	0.295	0.320	32,980,079	10,144,322	0.3076	527.1	518.8	527.1	485.9	527.1	20,024	506.62	8.47%
2015-08-26	0	0.295	0.290	0.295	0.275	0.305	27,960,000	8,076,800	0.2889	485.9	477.6	485.9	452.9	502.4	16,976	475.79	0.00%
2015-08-25	0	0.295	0.285	0.295	0.270	0.315	54,124,000	15,729,240	0.2906	485.9	469.4	485.9	444.7	518.8	32,861	478.66	1.72%
2015-08-24	0	0.290	0.285	0.290	0.275	0.300	78,964,629	22,693,626	0.2874	477.6	469.4	477.6	452.9	494.1	47,943	473.35	-9.38%
2015-08-21	0	0.320	0.315	0.320	0.300	0.320	39,800,000	12,380,500	0.3111	527.1	518.8	527.1	494.1	527.1	24,164	512.35	-3.03%
2015-08-20	0	0.330	0.325	0.335	0.320	0.340	28,092,000	9,328,280	0.3321	543.5	535.3	551.8	527.1	560.0	17,056	546.93	-5.71%
2015-08-19	0	0.350	0.345	0.350	0.330	0.365	46,300,000	15,754,600	0.3403	576.5	568.2	576.5	543.5	601.2	28,111	560.45	-4.11%
2015-08-18	0	0.365	0.360	0.365	0.355	0.375	13,400,000	4,862,900	0.3629	601.2	592.9	601.2	584.7	617.6	8,136	597.72	-1.35%
2015-08-17	0	0.370	0.365	0.370	0.360	0.375	19,100,000	6,963,600	0.3646	609.4	601.2	609.4	592.9	617.6	11,596	600.50	-3.90%
2015-08-14	0	0.385	0.375	0.380	0.380	0.395	11,700,000	4,519,900	0.3863	634.1	617.6	625.9	625.9	650.6	7,104	636.29	0.00%
2015-08-13	0	0.385	0.380	0.385	0.370	0.395	15,014,940	5,759,305	0.3836	634.1	625.9	634.1	609.4	650.6	9,116	631.77	1.32%
2015-08-12	0	0.380	0.375	0.380	0.360	0.385	26,040,000	9,831,700	0.3776	625.9	617.6	625.9	592.9	634.1	15,810	621.87	-5.00%
2015-08-11	0	0.400	0.395	0.400	0.390	0.405	25,677,800	10,220,964	0.3980	658.8	650.6	658.8	642.4	667.1	15,590	655.61	3.90%
2015-08-10	0	0.385	0.380	0.385	0.355	0.390	26,916,000	10,254,140	0.3810	634.1	625.9	634.1	584.7	642.4	16,342	627.48	4.05%
2015-08-07	1	-	-	-	-	-	0	0	-	609.4	-	-	-	-	0	-	0.00%
2015-08-06	0	0.370	0.360	0.370	0.350	0.370	14,490,000	5,259,100	0.3629	609.4	592.9	609.4	576.5	609.4	8,798	597.79	-1.33%
2015-08-05	0	0.375	0.370	0.375	0.360	0.375	16,760,000	6,156,000	0.3673	617.6	609.4	617.6	592.9	617.6	10,176	604.97	0.00%
2015-08-04	0	0.375	0.370	0.375	0.355	0.375	21,080,000	7,690,900	0.3648	617.6	609.4	617.6	584.7	617.6	12,799	600.92	2.74%
2015-08-03	0	0.365	0.360	0.365	0.350	0.390	44,489,900	16,348,866	0.3675	601.2	592.9	601.2	576.5	642.4	27,012	605.25	-6.41%
2015-07-31	0	0.390	0.385	0.390	0.385	0.400	9,720,000	3,812,000	0.3922	642.4	634.1	642.4	634.1	658.8	5,901	645.95	-1.27%
2015-07-30	0	0.395	0.390	0.395	0.385	0.405	20,600,000	8,160,400	0.3961	650.6	642.4	650.6	634.1	667.1	12,507	652.46	0.00%
2015-07-29	0	0.395	0.390	0.395	0.375	0.395	16,340,000	6,321,300	0.3869	650.6	642.4	650.6	617.6	650.6	9,921	637.18	5.33%
2015-07-28	0	0.375	0.365	0.375	0.345	0.385	33,040,000	11,983,500	0.3627	617.6	601.2	617.6	568.2	634.1	20,060	597.38	1.35%
2015-07-27	0	0.370	0.365	0.370	0.360	0.400	41,840,000	15,887,200	0.3797	609.4	601.2	609.4	592.9	658.8	25,403	625.41	-10.84%
2015-07-24	0	0.415	0.410	0.415	0.405	0.420	8,220,000	3,397,300	0.4133	683.5	675.3	683.5	667.1	691.8	4,991	680.72	-1.19%
2015-07-23	0	0.420	0.415	0.420	0.400	0.420	11,387,960	4,690,302	0.4119	691.8	683.5	691.8	658.8	691.8	6,914	678.37	2.44%
2015-07-22	0	0.410	0.405	0.410	0.400	0.410	20,560,000	8,301,200	0.4038	675.3	667.1	675.3	658.8	675.3	12,483	665.01	-2.38%
2015-07-21	0	0.420	0.415	0.420	0.410	0.420	13,340,000	5,559,400	0.4167	691.8	683.5	691.8	675.3	691.8	8,099	686.41	0.00%
2015-07-20	0	0.420	0.415	0.420	0.415	0.430	26,003,400	10,959,058	0.4214	691.8	683.5	691.8	683.5	708.2	15,788	694.15	-1.18%
2015-07-17	0	0.425	0.420	0.425	0.410	0.425	17,112,000	7,173,400	0.4192	700.0	691.8	700.0	675.3	700.0	10,389	690.45	3.66%
2015-07-16	0	0.410	0.405	0.410	0.395	0.415	18,360,000	7,438,200	0.4051	675.3	667.1	675.3	650.6	683.5	11,147	667.27	0.00%
2015-07-15	0	0.410	0.405	0.410	0.395	0.425	30,800,000	12,499,500	0.4058	675.3	667.1	675.3	650.6	700.0	18,700	668.42	-2.38%
2015-07-14	0	0.420	0.415	0.420	0.415	0.445	55,960,000	24,194,400	0.4324	691.8	683.5	691.8	683.5	732.9	33,976	712.11	-2.33%
2015-07-13	0	0.430	0.425	0.430	0.395	0.430	56,880,000	23,587,900	0.4147	708.2	700.0	708.2	650.6	708.2	34,534	683.03	7.50%
2015-07-10	0	0.400	0.395	0.400	0.385	0.440	130,095,750	53,626,542	0.4122	658.8	650.6	658.8	634.1	724.7	78,987	678.93	2.56%
2015-07-09	0	0.390	0.380	0.390	0.270	0.390	174,800,000	60,966,080	0.3488	642.4	625.9	642.4	444.7	642.4	106,129	574.45	41.82%
2015-07-08	0	0.275	0.270	0.280	0.250	0.320	243,686,500	68,312,770	0.2803	452.9	444.7	461.2	411.8	527.1	147,953	461.72	-20.29%
2015-07-07	0	0.345	0.340	0.345	0.330	0.385	96,504,000	33,315,100	0.3452	568.2	560.0	568.2	543.5	634.1	58,592	568.60	-8.00%
2015-07-06	0	0.375	0.365	0.375	0.330	0.430	141,687,220	51,606,784	0.3642	617.6	601.2	617.6	543.5	708.2	86,024	599.91	-8.54%
2015-07-03	0	0.410	0.405	0.410	0.395	0.465	138,192,000	57,015,460	0.4126	675.3	667.1	675.3	650.6	765.9	83,902	679.55	-10.87%
2015-07-02	0	0.460	0.455	0.465	0.455	0.500	75,184,400	35,831,400	0.4766	757.6	749.4	765.9	749.4	823.5	45,648	784.96	-6.12%
2015-06-30	0	0.490	0.485	0.490	0.475	0.500	89,855,000	43,614,795	0.4854	807.1	798.8	807.1	782.4	823.5	54,555	799.47	2.08%
2015-06-29	0	0.480	0.475	0.480	0.470	0.550	222,785,750	109,495,015	0.4915	790.6	782.4	790.6	774.1	905.9	135,263	809.50	-12.73%
2015-06-26	0	0.550	0.540	0.550	0.530	0.570	86,780,000	47,506,900	0.5474	905.9	889.4	905.9	872.9	938.8	52,688	901.67	-3.51%
2015-06-25	0	0.570	0.560	0.570	0.550	0.570	41,160,500	22,962,360	0.5579	938.8	922.4	938.8	905.9	938.8	24,990	918.85	3.64%
2015-06-24	0	0.550	0.550	0.560	0.550	0.570	65,182,500	36,233,250	0.5559	905.9	905.9	922.4	905.9	938.8	39,575	915.56	-3.51%
2015-06-23	0	0.570	0.560	0.570	0.550	0.570	75,360,000	42,011,300	0.5575	938.8	922.4	938.8	905.9	938.8	45,754	918.19	0.00%
2015-06-22	0	0.570	0.560	0.570	0.540	0.580	83,132,930	46,261,162	0.5565	938.8	922.4	938.8	889.4	955.3	50,474	916.54	-1.72%
2015-06-19	0	0.580	0.570	0.580	0.570	0.590	46,692,625	26,815,922	0.5743	955.3	938.8	955.3	938.8	971.8	28,349	945.92	0.00%
2015-06-18	0	0.580	0.570	0.580	0.560	0.590	32,612,600	18,819,004	0.5770	955.3	938.8	955.3	922.4	971.8	19,801	950.43	0.00%
2015-06-17	0	0.580	0.570	0.580	0.560	0.600	102,460,500	58,746,665	0.5734	955.3	938.8	955.3	922.4	988.2	62,208	944.36	-1.69%
2015-06-16	0	0.590	0.580	0.590	0.580	0.610	26,240,000	15,440,800	0.5884	971.8	955.3	971.8	955.3	1,005	15,931	969.20	-1.67%
2015-06-15	0	0.600	0.590	0.600	0.600	0.620	41,530,000	25,194,100	0.6066	988.2	971.8	988.2	988.2	1,021	25,215	999.19	-1.64%
2015-06-12	0	0.610	0.600	0.610	0.600	0.620	66,465,500	40,181,935	0.6046	1,005	988.2	1,005	988.2	1,021	40,354	995.73	-1.61%
2015-06-11	0	0.620	0.610	0.620	0.600	0.650	150,815,379	94,325,034	0.6254	1,021	1,005	1,021	988.2	1,071	91,566	1,030.1	5.08%
2015-06-10	0	0.590	0.590	0.600	0.570	0.640	144,880,000	88,241,400	0.6091	971.8	971.8	988.2	938.8	1,054	87,963	1,003.2	1.72%
2015-06-09	0	0.580	0.570	0.580	0.550	0.610	87,022,500	50,049,350	0.5751	955.3	938.8	955.3	905.9	1,005	52,835	947.27	-4.92%
2015-06-08	0	0.610	0.600	0.610	0.570	0.610	114,547,960	68,164,855	0.5951	1,005	988.2	1,005	938.8	1,005	69,547	980.13	3.39%
2015-06-05	0	0.590	0.580	0.590	0.550	0.640	399,056,000	231,876,000	0.5811	971.8	955.3	971.8	905.9	1,054	242,284	957.04	-7.81%
2015-06-04	0	0.640	0.630	0.640	0.620	0.650	84,496,500	53,439,325	0.6324	1,054	1,038	1,054	1,021	1,071	51,301	1,041.7	3.23%
2015-06-03	0	0.620	0.620	0.630	0.620	0.660	126,648,801	80,529,402	0.6358	1,021	1,021	1,038	1,021	1,087	76,894	1,047.3	-6.06%
2015-06-02	0	0.660	0.650	0.660	0.640	0.670	148,561,000	96,965,320	0.6527	1,087	1,071	1,087	1,054	1,104	90,198	1,075.0	-1.49%
2015-06-01	0	0.670	0.660	0.670	0.650	0.690	219,319,900	145,364,947	0.6628	1,104	1,087	1,104	1,071	1,136	133,159	1,091.7	-2.55%
2015-05-29	0	0.690	0.680	0.690	0.680	0.710	131,616,000	91,302,640	0.6937	1,132	1,116	1,132	1,116	1,165	80,200	1,138.4	-1.43%
2015-05-28	0	0.700	0.690	0.700	0.680	0.710	120,205,144	83,401,183	0.6938	1,149	1,132	1,149	1,116	1,165	73,247	1,138.6	-1.41%
2015-05-27	0	0.710	0.700	0.710	0.690	0.710	104,316,580	73,132,885	0.7011	1,165	1,149	1,165	1,132	1,165	63,565	1,150.5	0.00%
2015-05-26	0	0.710	0.700	0.710	0.690	0.710	214,492,500	150,221,125	0.7004	1,165	1,149	1,165	1,132	1,165	130,701	1,149.3	2.90%
2015-05-22	0	0.690	0.680	0.690	0.670	0.720	208,149,940	143,612,298	0.6899	1,132	1,116	1,132	1,100	1,182	126,836	1,132.3	-4.17%
2015-05-21	0	0.720	0.710	0.720	0.700	0.730	105,725,500	75,051,812	0.7099	1,182	1,165	1,182	1,149	1,198	64,424	1,165.0	0.00%
2015-05-20	0	0.720	0.710	0.720	0.700	0.750	307,608,000	221,946,900	0.7215	1,182	1,165	1,182	1,149	1,231	187,441	1,184.1	2.86%
2015-05-19	0	0.700	0.690	0.700	0.680	0.720	194,670,000	134,591,200	0.6914	1,149	1,132	1,149	1,116	1,182	118,622	1,134.6	-1.41%
2015-05-18	0	0.710	0.700	0.710	0.660	0.710	331,844,500	229,087,875	0.6903	1,165	1,149	1,165	1,083	1,165	202,210	1,132.9	-2.74%
2015-05-15	0	0.730	0.720	0.730	0.710	0.800	766,840,715	570,116,242	0.7435	1,198	1,182	1,198	1,165	1,313	467,275	1,220.1	-10.98%
2015-05-14	0	0.820	0.810	0.820	0.780	0.830	367,662,812	299,024,833	0.8133	1,346	1,329	1,346	1,280	1,362	224,036	1,334.7	5.13%
2015-05-13	0	0.780	0.780	0.790	0.760	0.790	100,571,440	78,215,842	0.7777	1,280	1,280	1,296	1,247	1,296	61,283	1,276.3	-1.27%
2015-05-12	0	0.790	0.780	0.790	0.730	0.800	287,776,000	223,508,480	0.7767	1,296	1,280	1,296	1,198	1,313	175,356	1,274.6	6.76%
2015-05-11	0	0.740	0.730	0.740	0.720	0.740	65,857,400	48,210,660	0.7320	1,214	1,198	1,214	1,182	1,214	40,130	1,201.4	1.37%
2015-05-08	0	0.730	0.720	0.730	0.720	0.740	49,105,490	35,580,407	0.7246	1,198	1,182	1,198	1,182	1,214	29,922	1,189.1	0.00%
2015-05-07	0	0.730	0.720	0.730	0.710	0.750	75,803,200	54,770,608	0.7225	1,198	1,182	1,198	1,165	1,231	46,191	1,185.7	-2.67%
2015-05-06	0	0.750	0.740	0.750	0.730	0.760	85,244,000	63,789,120	0.7483	1,231	1,214	1,231	1,198	1,247	51,943	1,228.0	1.35%
2015-05-05	0	0.740	0.730	0.740	0.730	0.780	127,203,086	96,212,603	0.7564	1,214	1,198	1,214	1,198	1,280	77,511	1,241.3	-2.63%
2015-05-04	0	0.760	0.760	0.770	0.740	0.780	150,955,960	114,967,769	0.7616	1,247	1,247	1,264	1,214	1,280	91,985	1,249.9	0.00%
2015-04-30	0	0.760	0.750	0.760	0.750	0.790	94,863,090	72,672,062	0.7661	1,247	1,231	1,247	1,231	1,296	57,805	1,257.2	-2.56%
2015-04-29	0	0.780	0.770	0.780	0.760	0.790	94,464,650	73,141,171	0.7743	1,280	1,264	1,280	1,247	1,296	57,562	1,270.6	1.30%
2015-04-28	0	0.770	0.760	0.770	0.760	0.790	126,890,162	98,434,021	0.7757	1,264	1,247	1,264	1,247	1,296	77,321	1,273.1	0.00%
2015-04-27	0	0.770	0.760	0.770	0.720	0.820	389,213,627	304,196,046	0.7816	1,264	1,247	1,264	1,182	1,346	237,168	1,282.6	8.45%
2015-04-24	0	0.710	0.700	0.710	0.700	0.740	95,440,000	68,078,000	0.7133	1,165	1,149	1,165	1,149	1,214	58,156	1,170.6	-2.74%
2015-04-23	0	0.730	0.720	0.730	0.710	0.760	122,213,000	90,131,120	0.7375	1,198	1,182	1,198	1,165	1,247	74,471	1,210.3	1.39%
2015-04-22	0	0.720	0.710	0.720	0.700	0.730	55,758,964	39,830,582	0.7143	1,182	1,165	1,182	1,149	1,198	33,977	1,172.3	0.00%
2015-04-21	0	0.720	0.710	0.720	0.690	0.730	57,270,000	40,757,410	0.7117	1,182	1,165	1,182	1,132	1,198	34,898	1,167.9	4.35%
2015-04-20	0	0.690	0.680	0.690	0.670	0.730	138,558,500	97,458,330	0.7034	1,132	1,116	1,132	1,100	1,198	84,431	1,154.3	-4.17%
2015-04-17	0	0.720	0.710	0.720	0.700	0.750	108,881,800	78,720,977	0.7230	1,182	1,165	1,182	1,149	1,231	66,347	1,186.5	-1.37%
2015-04-16	0	0.730	0.720	0.730	0.710	0.730	94,499,305	68,148,066	0.7211	1,198	1,182	1,198	1,165	1,198	57,583	1,183.5	0.00%
2015-04-15	0	0.730	0.720	0.730	0.720	0.780	150,852,700	111,397,370	0.7385	1,198	1,182	1,198	1,182	1,280	91,922	1,211.9	-5.19%
2015-04-14	0	0.770	0.760	0.770	0.760	0.790	133,994,440	103,692,043	0.7739	1,264	1,247	1,264	1,247	1,296	81,650	1,270.0	1.32%
2015-04-13	0	0.760	0.760	0.770	0.760	0.800	257,818,370	200,156,607	0.7763	1,247	1,247	1,264	1,247	1,313	157,102	1,274.1	-5.00%
2015-04-10	0	0.800	0.790	0.800	0.780	0.830	144,359,900	114,415,221	0.7926	1,313	1,296	1,313	1,280	1,362	87,966	1,300.7	0.00%
2015-04-09	0	0.800	0.790	0.800	0.760	0.850	330,337,279	265,283,911	0.8031	1,313	1,296	1,313	1,247	1,395	201,291	1,317.9	5.26%
2015-04-08	0	0.760	0.750	0.760	0.690	0.800	433,554,087	326,473,415	0.7530	1,247	1,231	1,247	1,132	1,313	264,186	1,235.8	2.70%
2015-04-02	0	0.740	0.730	0.740	0.700	0.780	358,369,500	268,678,820	0.7497	1,214	1,198	1,214	1,149	1,280	218,373	1,230.4	5.71%
2015-04-01	0	0.700	0.690	0.700	0.640	0.700	191,970,845	130,085,472	0.6776	1,149	1,132	1,149	1,050	1,149	116,978	1,112.1	7.69%
2015-03-31	0	0.650	0.640	0.650	0.610	0.660	160,350,500	103,680,715	0.6466	1,067	1,050	1,067	1,001	1,083	97,710	1,061.1	3.17%
2015-03-30	0	0.630	0.620	0.630	0.610	0.640	82,611,960	51,259,334	0.6205	1,034	1,017	1,034	1,001	1,050	50,340	1,018.3	0.00%
2015-03-27	0	0.630	0.620	0.630	0.610	0.640	57,820,000	35,892,600	0.6208	1,034	1,017	1,034	1,001	1,050	35,233	1,018.7	-1.56%
2015-03-26	0	0.640	0.630	0.640	0.610	0.660	130,878,200	83,509,141	0.6381	1,050	1,034	1,050	1,001	1,083	79,751	1,047.1	3.23%
2015-03-25	0	0.620	0.610	0.620	0.580	0.640	251,584,629	154,837,636	0.6154	1,017	1,001	1,017	951.8	1,050	153,303	1,010.0	5.08%
2015-03-24	0	0.590	0.580	0.590	0.570	0.590	38,119,880	22,136,890	0.5807	968.2	951.8	968.2	935.4	968.2	23,228	953.01	1.72%
2015-03-23	0	0.580	0.570	0.580	0.560	0.580	40,447,120	23,184,920	0.5732	951.8	935.4	951.8	919.0	951.8	24,646	940.70	3.57%
2015-03-20	0	0.560	0.550	0.560	0.550	0.580	39,939,200	22,464,776	0.5625	919.0	902.6	919.0	902.6	951.8	24,337	923.07	-3.45%
2015-03-19	0	0.580	0.570	0.580	0.550	0.590	102,461,000	58,434,220	0.5703	951.8	935.4	951.8	902.6	968.2	62,435	935.93	3.57%
2015-03-18	0	0.560	0.550	0.560	0.550	0.560	23,529,000	13,035,280	0.5540	919.0	902.6	919.0	902.6	919.0	14,337	909.18	0.00%
2015-03-17	0	0.560	0.550	0.560	0.550	0.560	28,838,432	15,922,497	0.5521	919.0	902.6	919.0	902.6	919.0	17,573	906.09	0.00%
2015-03-16	0	0.560	0.550	0.560	0.540	0.570	29,153,068	16,087,001	0.5518	919.0	902.6	919.0	886.2	935.4	17,764	905.57	-1.75%
2015-03-13	0	0.570	0.560	0.570	0.540	0.570	21,220,000	11,758,800	0.5541	935.4	919.0	935.4	886.2	935.4	12,930	909.39	1.79%
2015-03-12	0	0.560	0.550	0.560	0.550	0.570	10,104,400	5,655,576	0.5597	919.0	902.6	919.0	902.6	935.4	6,157	918.54	0.00%
2015-03-11	0	0.560	0.550	0.560	0.550	0.570	19,920,000	11,163,560	0.5604	919.0	902.6	919.0	902.6	935.4	12,138	919.70	-1.75%
2015-03-10	0	0.570	0.560	0.570	0.560	0.600	31,480,000	18,343,600	0.5827	935.4	919.0	935.4	919.0	984.7	19,182	956.27	-3.39%
2015-03-09	0	0.590	0.580	0.590	0.580	0.590	17,620,000	10,260,800	0.5823	968.2	951.8	968.2	951.8	968.2	10,737	955.67	0.00%
2015-03-06	0	0.590	0.580	0.590	0.570	0.600	83,260,000	48,901,000	0.5873	968.2	951.8	968.2	935.4	984.7	50,735	963.86	3.51%
2015-03-05	0	0.570	0.560	0.570	0.540	0.570	43,864,329	24,308,125	0.5542	935.4	919.0	935.4	886.2	935.4	26,729	909.44	3.64%
2015-03-04	0	0.550	0.540	0.550	0.540	0.560	18,800,000	10,333,000	0.5496	902.6	886.2	902.6	886.2	919.0	11,456	901.99	0.00%
2015-03-03	0	0.550	0.540	0.550	0.540	0.560	44,256,000	24,283,200	0.5487	902.6	886.2	902.6	886.2	919.0	26,967	900.46	-3.51%
2015-03-02	0	0.570	0.560	0.570	0.550	0.570	47,770,760	26,816,294	0.5614	935.4	919.0	935.4	902.6	935.4	29,109	921.23	-1.72%
2015-02-27	0	0.580	0.570	0.580	0.560	0.580	39,760,000	22,664,400	0.5700	951.8	935.4	951.8	919.0	951.8	24,228	935.47	1.75%
2015-02-26	0	0.570	0.570	0.580	0.560	0.600	83,041,580	47,539,668	0.5725	935.4	935.4	951.8	919.0	984.7	50,601	939.49	-5.00%
2015-02-25	0	0.600	0.590	0.600	0.580	0.600	34,349,400	20,280,728	0.5904	984.7	968.2	984.7	951.8	984.7	20,931	968.94	0.00%
2015-02-24	0	0.600	0.590	0.600	0.580	0.600	52,990,432	31,516,972	0.5948	984.7	968.2	984.7	951.8	984.7	32,290	976.07	1.69%
2015-02-23	0	0.590	0.580	0.590	0.550	0.590	29,863,960	17,075,298	0.5718	968.2	951.8	968.2	902.6	968.2	18,198	938.33	3.51%
2015-02-18	0	0.570	0.560	0.570	0.550	0.570	6,120,000	3,428,800	0.5603	935.4	919.0	935.4	902.6	935.4	3,729	919.44	0.00%
2015-02-17	0	0.570	0.560	0.570	0.540	0.570	30,003,080	16,566,201	0.5522	935.4	919.0	935.4	886.2	935.4	18,282	906.13	5.56%
2015-02-16	0	0.540	0.530	0.540	0.530	0.540	6,500,000	3,489,800	0.5369	886.2	869.8	886.2	869.8	886.2	3,961	881.09	0.00%
2015-02-13	0	0.540	0.530	0.540	0.530	0.540	19,949,000	10,722,700	0.5375	886.2	869.8	886.2	869.8	886.2	12,156	882.10	0.00%
2015-02-12	0	0.540	0.530	0.540	0.530	0.540	8,004,000	4,282,400	0.5350	886.2	869.8	886.2	869.8	886.2	4,877	878.04	0.00%
2015-02-11	0	0.540	0.530	0.540	0.520	0.540	31,884,000	16,848,400	0.5284	886.2	869.8	886.2	853.4	886.2	19,429	867.20	0.00%
2015-02-10	0	0.540	0.530	0.540	0.530	0.540	9,284,000	4,967,000	0.5350	886.2	869.8	886.2	869.8	886.2	5,657	877.99	0.00%
2015-02-09	0	0.540	0.530	0.540	0.530	0.550	9,864,000	5,297,160	0.5370	886.2	869.8	886.2	869.8	902.6	6,011	881.30	-1.82%
2015-02-06	0	0.550	0.540	0.550	0.530	0.570	27,420,000	15,025,200	0.5480	902.6	886.2	902.6	869.8	935.4	16,708	899.26	-1.79%
2015-02-05	0	0.560	0.550	0.560	0.520	0.560	77,645,715	41,085,371	0.5291	919.0	902.6	919.0	853.4	919.0	47,313	868.37	3.70%
2015-02-04	0	0.540	0.530	0.540	0.530	0.550	19,072,000	10,332,120	0.5417	886.2	869.8	886.2	869.8	902.6	11,622	889.05	-1.82%
2015-02-03	0	0.550	0.540	0.550	0.540	0.560	27,352,000	14,879,640	0.5440	902.6	886.2	902.6	886.2	919.0	16,667	892.76	-1.79%
2015-02-02	0	0.560	0.550	0.560	0.540	0.560	41,434,000	22,922,280	0.5532	919.0	902.6	919.0	886.2	919.0	25,248	907.89	0.00%
2015-01-30	0	0.560	0.550	0.560	0.550	0.570	44,110,000	24,465,400	0.5546	919.0	902.6	919.0	902.6	935.4	26,878	910.22	-1.75%
2015-01-29	0	0.570	0.560	0.570	0.560	0.580	33,020,000	18,705,800	0.5665	935.4	919.0	935.4	919.0	951.8	20,121	929.68	-1.72%
2015-01-28	0	0.580	0.570	0.580	0.570	0.590	50,560,000	29,268,000	0.5789	951.8	935.4	951.8	935.4	968.2	30,809	949.99	-1.69%
2015-01-27	0	0.590	0.580	0.590	0.580	0.600	24,014,700	14,183,112	0.5906	968.2	951.8	968.2	951.8	984.7	14,633	969.23	-1.67%
2015-01-26	0	0.600	0.590	0.600	0.590	0.600	30,708,900	18,254,293	0.5944	984.7	968.2	984.7	968.2	984.7	18,712	975.51	1.69%
2015-01-23	0	0.590	0.580	0.590	0.570	0.600	38,732,000	22,600,840	0.5835	968.2	951.8	968.2	935.4	984.7	23,601	957.61	-1.67%
2015-01-22	0	0.600	0.590	0.600	0.570	0.600	39,470,000	23,139,300	0.5863	984.7	968.2	984.7	935.4	984.7	24,051	962.09	0.00%
2015-01-21	0	0.600	0.590	0.600	0.590	0.600	17,964,000	10,661,640	0.5935	984.7	968.2	984.7	968.2	984.7	10,946	973.99	0.00%
2015-01-20	0	0.600	0.590	0.600	0.590	0.600	18,920,000	11,298,400	0.5972	984.7	968.2	984.7	968.2	984.7	11,529	980.01	1.69%
2015-01-19	0	0.590	0.590	0.600	0.580	0.620	58,577,500	34,540,640	0.5897	968.2	968.2	984.7	951.8	1,017	35,694	967.68	-4.84%
2015-01-16	0	0.620	0.610	0.620	0.600	0.630	28,042,500	17,152,850	0.6117	1,017	1,001	1,017	984.7	1,034	17,088	1,003.8	-1.59%
2015-01-15	0	0.630	0.620	0.630	0.610	0.630	27,492,000	16,988,160	0.6179	1,034	1,017	1,034	1,001	1,034	16,752	1,014.1	0.00%
2015-01-14	0	0.630	0.620	0.630	0.610	0.640	66,630,000	41,768,700	0.6269	1,034	1,017	1,034	1,001	1,050	40,601	1,028.8	3.28%
2015-01-13	0	0.610	0.600	0.610	0.600	0.620	18,966,000	11,519,380	0.6074	1,001	984.7	1,001	984.7	1,017	11,557	996.75	-1.61%
2015-01-12	0	0.620	0.610	0.620	0.600	0.620	24,480,000	14,963,600	0.6113	1,017	1,001	1,017	984.7	1,017	14,917	1,003.1	1.64%
2015-01-09	0	0.610	0.610	0.620	0.600	0.630	86,721,071	53,659,221	0.6188	1,001	1,001	1,017	984.7	1,034	52,844	1,015.4	1.67%
2015-01-08	0	0.600	0.600	0.610	0.570	0.610	68,152,000	40,015,120	0.5871	984.7	984.7	1,001	935.4	1,001	41,528	963.56	1.69%
2015-01-07	0	0.590	0.580	0.590	0.560	0.600	71,790,700	41,563,885	0.5790	968.2	951.8	968.2	919.0	984.7	43,746	950.12	3.51%
2015-01-06	0	0.570	0.560	0.570	0.560	0.580	19,132,000	10,810,760	0.5651	935.4	919.0	935.4	919.0	951.8	11,658	927.32	-1.72%
2015-01-05	0	0.580	0.570	0.580	0.560	0.580	46,956,000	26,880,040	0.5725	951.8	935.4	951.8	919.0	951.8	28,613	939.45	0.00%
2015-01-02	0	0.580	0.570	0.580	0.560	0.600	55,080,000	31,736,600	0.5762	951.8	935.4	951.8	919.0	984.7	33,563	945.58	0.00%
2014-12-31	0	0.580	0.570	0.580	0.560	0.580	16,620,000	9,474,400	0.5701	951.8	935.4	951.8	919.0	951.8	10,127	935.52	0.00%
2014-12-30	0	0.580	0.570	0.580	0.560	0.590	55,972,000	31,764,480	0.5675	951.8	935.4	951.8	919.0	968.2	34,107	931.33	-1.69%
2014-12-29	0	0.590	0.580	0.590	0.570	0.610	42,480,000	24,943,600	0.5872	968.2	951.8	968.2	935.4	1,001	25,885	963.62	-1.67%
2014-12-24	0	0.600	0.590	0.600	0.590	0.620	15,544,500	9,322,320	0.5997	984.7	968.2	984.7	968.2	1,017	9,472	984.19	-1.64%
2014-12-23	0	0.610	0.600	0.610	0.580	0.620	52,300,000	31,744,400	0.6070	1,001	984.7	1,001	951.8	1,017	31,869	996.09	5.17%
2014-12-22	0	0.580	0.580	0.590	0.550	0.590	54,960,000	31,813,000	0.5788	951.8	951.8	968.2	902.6	968.2	33,490	949.93	3.57%
2014-12-19	0	0.560	0.550	0.560	0.520	0.580	231,010,000	126,813,480	0.5490	919.0	902.6	919.0	853.4	951.8	140,766	900.88	0.00%
2014-12-18	0	0.560	0.560	0.570	0.550	0.610	86,970,000	50,830,700	0.5845	919.0	919.0	935.4	902.6	1,001	52,995	959.16	-5.08%
2014-12-17	0	0.590	0.580	0.590	0.580	0.620	82,820,000	49,727,600	0.6004	968.2	951.8	968.2	951.8	1,017	50,466	985.36	-4.84%
2014-12-16	0	0.620	0.600	0.610	0.610	0.630	38,790,000	23,917,200	0.6166	1,017	984.7	1,001	1,001	1,034	23,637	1,011.9	-1.59%
2014-12-15	0	0.630	0.620	0.630	0.610	0.630	28,080,000	17,466,000	0.6220	1,034	1,017	1,034	1,001	1,034	17,111	1,020.8	-1.56%
2014-12-12	0	0.640	0.630	0.640	0.630	0.660	52,580,000	33,399,000	0.6352	1,050	1,034	1,050	1,034	1,083	32,040	1,042.4	-3.03%
2014-12-11	0	0.660	0.650	0.660	0.630	0.660	62,310,000	40,520,900	0.6503	1,083	1,067	1,083	1,034	1,083	37,969	1,067.2	1.54%
2014-12-10	0	0.650	0.640	0.650	0.610	0.660	71,540,000	45,877,600	0.6413	1,067	1,050	1,067	1,001	1,083	43,593	1,052.4	4.84%
2014-12-09	0	0.620	0.610	0.620	0.600	0.630	105,546,672	64,489,934	0.6110	1,017	1,001	1,017	984.7	1,034	64,315	1,002.7	-3.12%
2014-12-08	0	0.640	0.640	0.650	0.630	0.690	117,804,000	76,391,800	0.6485	1,050	1,050	1,067	1,034	1,132	71,784	1,064.2	-5.88%
2014-12-05	0	0.680	0.670	0.680	0.650	0.710	205,960,000	139,353,200	0.6766	1,116	1,100	1,116	1,067	1,165	125,502	1,110.4	6.25%
2014-12-04	0	0.640	0.630	0.640	0.630	0.670	69,476,950	44,910,259	0.6464	1,050	1,034	1,050	1,034	1,100	42,336	1,060.8	-3.03%
2014-12-03	0	0.660	0.650	0.660	0.640	0.670	99,564,000	65,525,680	0.6581	1,083	1,067	1,083	1,050	1,100	60,669	1,080.0	-1.49%
2014-12-02	0	0.670	0.660	0.670	0.660	0.680	54,160,000	36,545,000	0.6748	1,100	1,083	1,100	1,083	1,116	33,002	1,107.3	0.00%
2014-12-01	0	0.670	0.660	0.670	0.660	0.700	93,936,000	63,304,240	0.6739	1,100	1,083	1,100	1,083	1,149	57,240	1,105.9	-4.29%
2014-11-28	0	0.700	0.690	0.700	0.690	0.720	98,873,500	69,460,210	0.7025	1,149	1,132	1,149	1,132	1,182	60,249	1,152.9	-4.11%
2014-11-27	0	0.730	0.720	0.730	0.700	0.780	251,095,500	182,780,045	0.7279	1,198	1,182	1,198	1,149	1,280	153,005	1,194.6	-6.41%
2014-11-26	0	0.780	0.770	0.780	0.760	0.780	40,746,096	31,384,194	0.7702	1,280	1,264	1,280	1,247	1,280	24,829	1,264.0	1.30%
2014-11-25	0	0.770	0.760	0.770	0.760	0.780	21,561,862	16,543,179	0.7672	1,264	1,247	1,264	1,247	1,280	13,139	1,259.1	-1.28%
2014-11-24	0	0.780	0.770	0.780	0.760	0.780	47,989,000	37,040,950	0.7719	1,280	1,264	1,280	1,247	1,280	29,242	1,266.7	1.30%
2014-11-21	0	0.770	0.770	0.780	0.760	0.780	68,218,000	52,217,840	0.7655	1,264	1,264	1,280	1,247	1,280	41,569	1,256.2	1.32%
2014-11-20	0	0.760	0.760	0.770	0.760	0.790	47,922,943	36,952,430	0.7711	1,247	1,247	1,264	1,247	1,296	29,202	1,265.4	-2.56%
2014-11-19	0	0.780	0.770	0.780	0.760	0.790	167,260,000	128,903,200	0.7707	1,280	1,264	1,280	1,247	1,296	101,920	1,264.7	-1.27%
2014-11-18	0	0.790	0.780	0.790	0.780	0.810	76,549,429	60,704,754	0.7930	1,296	1,280	1,296	1,280	1,329	46,645	1,301.4	-2.47%
2014-11-17	0	0.810	0.800	0.810	0.800	0.830	107,176,000	86,897,080	0.8108	1,329	1,313	1,329	1,313	1,362	65,308	1,330.6	-1.22%
2014-11-14	0	0.820	0.820	0.830	0.810	0.840	65,646,250	53,948,890	0.8218	1,346	1,346	1,362	1,329	1,379	40,002	1,348.7	0.00%
2014-11-13	0	0.820	0.810	0.820	0.810	0.820	45,706,538	37,190,591	0.8137	1,346	1,329	1,346	1,329	1,346	27,851	1,335.3	0.00%
2014-11-12	0	0.820	0.810	0.820	0.810	0.840	67,220,000	55,093,500	0.8196	1,346	1,329	1,346	1,329	1,379	40,961	1,345.0	-2.38%
2014-11-11	0	0.840	0.830	0.840	0.810	0.850	132,692,000	109,989,920	0.8289	1,379	1,362	1,379	1,329	1,395	80,856	1,360.3	0.00%
2014-11-10	0	0.840	0.830	0.840	0.830	0.860	84,862,000	71,320,200	0.8404	1,379	1,362	1,379	1,362	1,411	51,711	1,379.2	-1.18%
2014-11-07	0	0.850	0.840	0.850	0.840	0.870	50,593,200	43,199,356	0.8539	1,395	1,379	1,395	1,379	1,428	30,829	1,401.3	0.00%
2014-11-06	0	0.850	0.850	0.860	0.850	0.880	149,956,000	129,633,440	0.8645	1,395	1,395	1,411	1,395	1,444	91,376	1,418.7	-2.30%
2014-11-05	0	0.870	0.860	0.870	0.810	0.890	383,221,572	329,260,467	0.8592	1,428	1,411	1,428	1,329	1,461	233,516	1,410.0	7.41%
2014-11-04	0	0.810	0.800	0.810	0.800	0.820	72,420,000	58,729,200	0.8110	1,329	1,313	1,329	1,313	1,346	44,129	1,330.8	0.00%
2014-11-03	0	0.810	0.810	0.820	0.810	0.830	38,800,000	31,862,400	0.8212	1,329	1,329	1,346	1,329	1,362	23,643	1,347.7	-1.22%
2014-10-31	0	0.820	0.820	0.830	0.800	0.860	187,548,000	153,936,200	0.8208	1,346	1,346	1,362	1,313	1,411	114,282	1,347.0	-2.38%
2014-10-30	0	0.840	0.830	0.840	0.820	0.840	28,070,000	23,312,260	0.8305	1,379	1,362	1,379	1,346	1,379	17,104	1,362.9	0.00%
2014-10-29	0	0.840	0.830	0.840	0.820	0.860	143,342,500	120,612,700	0.8414	1,379	1,362	1,379	1,346	1,411	87,346	1,380.9	1.20%
2014-10-28	0	0.830	0.820	0.830	0.790	0.830	94,956,000	76,940,680	0.8103	1,362	1,346	1,362	1,296	1,362	57,862	1,329.7	2.47%
2014-10-27	0	0.810	0.800	0.810	0.800	0.840	92,934,000	75,700,260	0.8146	1,329	1,313	1,329	1,313	1,379	56,629	1,336.8	-2.41%
2014-10-24	0	0.830	0.820	0.830	0.820	0.850	44,184,500	36,719,205	0.8310	1,362	1,346	1,362	1,346	1,395	26,924	1,363.8	-1.19%
2014-10-23	0	0.840	0.830	0.840	0.820	0.860	78,856,800	65,852,807	0.8351	1,379	1,362	1,379	1,346	1,411	48,051	1,370.5	-1.18%
2014-10-22	0	0.850	0.840	0.850	0.830	0.870	221,621,252	188,954,634	0.8526	1,395	1,379	1,395	1,362	1,428	135,045	1,399.2	1.19%
2014-10-21	0	0.840	0.830	0.840	0.790	0.860	268,214,000	220,221,956	0.8211	1,379	1,362	1,379	1,296	1,411	163,436	1,347.4	2.44%
2014-10-20	0	0.820	0.810	0.820	0.790	0.880	343,762,300	282,794,460	0.8226	1,346	1,329	1,346	1,296	1,444	209,472	1,350.0	-4.65%
2014-10-17	0	0.860	0.850	0.860	0.840	0.900	268,010,629	231,607,712	0.8642	1,411	1,395	1,411	1,379	1,477	163,312	1,418.2	-1.15%
2014-10-16	0	0.870	0.860	0.870	0.860	1.010	772,937,828	704,697,230	0.9117	1,428	1,411	1,428	1,411	1,658	470,990	1,496.2	2.35%
2014-10-15	1	-	-	-	-	-	0	0	-	1,395	-	-	-	-	0	-	0.00%
2014-10-14	1	-	-	-	-	-	0	0	-	1,395	-	-	-	-	0	-	0.00%
2014-10-13	0	0.850	0.850	0.860	0.690	0.860	839,300,800	639,230,696	0.7616	1,395	1,395	1,411	1,132	1,411	511,428	1,249.9	10.39%
2014-10-10	0	0.770	0.760	0.770	0.760	0.800	205,960,500	160,422,170	0.7789	1,264	1,247	1,264	1,247	1,313	125,502	1,278.2	-2.53%
2014-10-09	0	0.790	0.780	0.790	0.780	0.830	280,608,000	227,291,820	0.8100	1,296	1,280	1,296	1,280	1,362	170,989	1,329.3	-1.25%
2014-10-08	0	0.800	0.790	0.800	0.710	0.810	533,785,700	410,471,463	0.7690	1,313	1,296	1,313	1,165	1,329	325,263	1,262.0	12.68%
2014-10-07	0	0.710	0.700	0.710	0.690	0.720	130,432,000	92,235,240	0.7072	1,165	1,149	1,165	1,132	1,182	79,479	1,160.5	1.43%
2014-10-06	0	0.700	0.690	0.700	0.680	0.750	308,456,950	220,072,116	0.7135	1,149	1,132	1,149	1,116	1,231	187,958	1,170.9	-1.41%
2014-10-03	0	0.710	0.710	0.720	0.670	0.730	232,268,000	164,580,825	0.7086	1,165	1,165	1,182	1,100	1,198	141,533	1,162.8	2.90%
2014-09-30	0	0.690	0.680	0.690	0.650	0.690	135,843,450	91,759,026	0.6755	1,132	1,116	1,132	1,067	1,132	82,776	1,108.5	1.47%
2014-09-29	0	0.680	0.670	0.680	0.650	0.680	128,244,000	85,104,440	0.6636	1,116	1,100	1,116	1,067	1,116	78,146	1,089.1	-1.45%
2014-09-26	0	0.690	0.680	0.690	0.670	0.710	140,178,000	96,622,520	0.6893	1,132	1,116	1,132	1,100	1,165	85,418	1,131.2	1.47%
2014-09-25	0	0.680	0.670	0.680	0.650	0.700	229,158,143	154,999,678	0.6764	1,116	1,100	1,116	1,067	1,149	139,638	1,110.0	4.62%
2014-09-24	0	0.650	0.640	0.650	0.640	0.660	71,095,300	45,946,486	0.6463	1,067	1,050	1,067	1,050	1,083	43,322	1,060.6	0.00%
2014-09-23	0	0.650	0.650	0.660	0.640	0.660	78,726,964	51,429,672	0.6533	1,067	1,067	1,083	1,050	1,083	47,972	1,072.1	0.00%
2014-09-22	0	0.650	0.640	0.650	0.640	0.660	99,280,000	64,369,880	0.6484	1,067	1,050	1,067	1,050	1,083	60,496	1,064.0	-1.52%
2014-09-19	0	0.660	0.660	0.670	0.640	0.670	134,989,363	89,083,073	0.6599	1,083	1,083	1,100	1,050	1,100	82,256	1,083.0	1.54%
2014-09-18	0	0.650	0.640	0.650	0.640	0.660	41,177,000	26,679,820	0.6479	1,067	1,050	1,067	1,050	1,083	25,091	1,063.3	-1.52%
2014-09-17	0	0.660	0.650	0.660	0.650	0.660	20,740,000	13,579,000	0.6547	1,083	1,067	1,083	1,067	1,083	12,638	1,074.5	0.00%
2014-09-16	0	0.660	0.650	0.660	0.650	0.670	34,504,000	22,643,960	0.6563	1,083	1,067	1,083	1,067	1,100	21,025	1,077.0	1.54%
2014-09-15	0	0.650	0.640	0.650	0.640	0.660	58,980,000	38,365,200	0.6505	1,067	1,050	1,067	1,050	1,083	35,940	1,067.5	-1.52%
2014-09-12	0	0.660	0.650	0.660	0.650	0.670	57,808,000	38,097,960	0.6590	1,083	1,067	1,083	1,067	1,100	35,225	1,081.5	-1.49%
2014-09-11	0	0.670	0.660	0.670	0.660	0.690	91,778,800	60,994,108	0.6646	1,100	1,083	1,100	1,083	1,132	55,925	1,090.6	-2.90%
2014-09-10	0	0.690	0.680	0.690	0.640	0.700	219,180,000	146,268,200	0.6673	1,132	1,116	1,132	1,050	1,149	133,557	1,095.2	1.47%
2014-09-08	0	0.680	0.670	0.680	0.660	0.690	45,340,900	30,474,976	0.6721	1,116	1,100	1,116	1,083	1,132	27,629	1,103.0	0.00%
2014-09-05	0	0.680	0.670	0.680	0.670	0.700	63,024,950	42,929,585	0.6812	1,116	1,100	1,116	1,100	1,149	38,404	1,117.8	-1.45%
2014-09-04	0	0.690	0.690	0.700	0.690	0.720	58,482,000	41,246,360	0.7053	1,132	1,132	1,149	1,132	1,182	35,636	1,157.4	-1.43%
2014-09-03	0	0.700	0.690	0.700	0.680	0.720	94,468,000	65,793,780	0.6965	1,149	1,132	1,149	1,116	1,182	57,564	1,143.0	-1.41%
2014-09-02	0	0.710	0.700	0.710	0.670	0.720	120,086,940	83,463,199	0.6950	1,165	1,149	1,165	1,100	1,182	73,175	1,140.6	2.90%
2014-09-01	0	0.690	0.680	0.690	0.670	0.700	100,764,500	69,595,925	0.6907	1,132	1,116	1,132	1,100	1,149	61,401	1,133.5	1.47%
2014-08-29	0	0.680	0.670	0.680	0.660	0.690	82,317,474	55,635,295	0.6759	1,116	1,100	1,116	1,083	1,132	50,160	1,109.2	0.00%
2014-08-28	0	0.680	0.670	0.680	0.670	0.700	47,830,000	32,496,900	0.6794	1,116	1,100	1,116	1,100	1,149	29,145	1,115.0	-2.86%
2014-08-27	0	0.700	0.690	0.700	0.680	0.710	81,250,000	55,957,700	0.6887	1,149	1,132	1,149	1,116	1,165	49,510	1,130.2	-1.41%
2014-08-26	0	0.710	0.700	0.710	0.700	0.750	162,408,950	116,326,274	0.7163	1,165	1,149	1,165	1,149	1,231	98,964	1,175.4	0.00%
2014-08-25	0	0.710	0.700	0.710	0.700	0.720	106,664,000	75,856,280	0.7112	1,165	1,149	1,165	1,149	1,182	64,996	1,167.1	0.00%
2014-08-22	0	0.710	0.710	0.720	0.680	0.720	170,618,700	120,560,529	0.7066	1,165	1,165	1,182	1,116	1,182	103,967	1,159.6	2.90%
2014-08-21	0	0.690	0.680	0.690	0.670	0.690	79,484,000	54,147,960	0.6812	1,132	1,116	1,132	1,100	1,132	48,434	1,118.0	1.47%
2014-08-20	0	0.680	0.670	0.680	0.650	0.680	138,618,000	92,244,940	0.6655	1,116	1,100	1,116	1,067	1,116	84,467	1,092.1	0.00%
2014-08-19	0	0.680	0.670	0.680	0.670	0.690	45,742,700	31,029,155	0.6783	1,116	1,100	1,116	1,100	1,132	27,873	1,113.2	-1.45%
2014-08-18	0	0.690	0.680	0.690	0.670	0.700	111,592,000	76,143,200	0.6823	1,132	1,116	1,132	1,100	1,149	67,999	1,119.8	0.00%
2014-08-15	0	0.690	0.680	0.690	0.640	0.700	197,048,000	133,057,740	0.6753	1,132	1,116	1,132	1,050	1,149	120,071	1,108.2	6.15%
2014-08-14	0	0.650	0.640	0.650	0.640	0.660	44,720,500	29,090,525	0.6505	1,067	1,050	1,067	1,050	1,083	27,250	1,067.5	-1.52%
2014-08-13	0	0.660	0.650	0.660	0.640	0.670	125,936,950	83,099,659	0.6599	1,083	1,067	1,083	1,050	1,100	76,740	1,082.9	0.00%
2014-08-12	0	0.660	0.650	0.660	0.620	0.660	127,492,900	82,567,678	0.6476	1,083	1,067	1,083	1,017	1,083	77,688	1,062.8	4.76%
2014-08-11	0	0.630	0.620	0.630	0.600	0.640	103,039,500	64,520,885	0.6262	1,034	1,017	1,034	984.7	1,050	62,787	1,027.6	5.00%
2014-08-08	0	0.600	0.600	0.610	0.600	0.620	44,645,000	27,052,850	0.6060	984.7	984.7	1,001	984.7	1,017	27,204	994.43	-3.23%
2014-08-07	0	0.620	0.610	0.620	0.610	0.620	31,668,000	19,477,720	0.6151	1,017	1,001	1,017	1,001	1,017	19,297	1,009.4	0.00%
2014-08-06	0	0.620	0.610	0.620	0.610	0.630	57,180,000	35,586,000	0.6224	1,017	1,001	1,017	1,001	1,034	34,843	1,021.3	-1.59%
2014-08-05	0	0.630	0.620	0.630	0.610	0.630	41,506,720	25,664,383	0.6183	1,034	1,017	1,034	1,001	1,034	25,292	1,014.7	1.61%
2014-08-04	0	0.620	0.610	0.620	0.610	0.630	47,815,000	29,735,200	0.6219	1,017	1,001	1,017	1,001	1,034	29,136	1,020.6	0.00%
2014-08-01	0	0.620	0.610	0.620	0.610	0.630	97,008,360	60,170,067	0.6203	1,017	1,001	1,017	1,001	1,034	59,112	1,017.9	-3.12%
2014-07-31	0	0.640	0.630	0.640	0.630	0.670	64,584,000	41,515,040	0.6428	1,050	1,034	1,050	1,034	1,100	39,354	1,054.9	-4.48%
2014-07-30	0	0.670	0.660	0.670	0.610	0.670	208,879,000	133,775,740	0.6404	1,100	1,083	1,100	1,001	1,100	127,281	1,051.0	6.35%
2014-07-29	0	0.630	0.630	0.640	0.630	0.650	108,433,000	68,926,360	0.6357	1,034	1,034	1,050	1,034	1,067	66,074	1,043.2	-3.08%
2014-07-28	0	0.650	0.640	0.650	0.640	0.670	79,732,500	51,974,950	0.6519	1,067	1,050	1,067	1,050	1,100	48,585	1,069.8	-1.52%
2014-07-25	0	0.660	0.660	0.670	0.650	0.680	86,728,000	57,292,520	0.6606	1,083	1,083	1,100	1,067	1,116	52,848	1,084.1	-2.94%
2014-07-24	0	0.680	0.670	0.680	0.670	0.690	59,290,000	39,983,200	0.6744	1,116	1,100	1,116	1,100	1,132	36,128	1,106.7	-1.45%
2014-07-23	0	0.690	0.680	0.690	0.670	0.720	140,881,000	97,021,120	0.6887	1,132	1,116	1,132	1,100	1,182	85,846	1,130.2	-1.43%
2014-07-22	0	0.700	0.680	0.700	0.670	0.710	143,716,000	99,279,920	0.6908	1,149	1,116	1,149	1,100	1,165	87,573	1,133.7	4.48%
2014-07-21	0	0.670	0.660	0.670	0.650	0.670	20,360,000	13,434,000	0.6598	1,100	1,083	1,100	1,067	1,100	12,406	1,082.8	1.52%
2014-07-18	0	0.660	0.650	0.660	0.650	0.670	68,348,500	45,094,330	0.6598	1,083	1,067	1,083	1,067	1,100	41,648	1,082.7	-1.49%
2014-07-17	0	0.670	0.670	0.680	0.660	0.680	77,185,862	51,519,226	0.6675	1,100	1,100	1,116	1,083	1,116	47,033	1,095.4	0.00%
2014-07-16	0	0.670	0.660	0.670	0.660	0.680	63,385,000	42,261,835	0.6667	1,100	1,083	1,100	1,083	1,116	38,624	1,094.2	-1.47%
2014-07-15	0	0.680	0.670	0.680	0.670	0.690	97,502,000	65,831,060	0.6752	1,116	1,100	1,116	1,100	1,132	59,413	1,108.0	-1.45%
2014-07-14	0	0.690	0.680	0.690	0.670	0.710	92,372,000	63,284,720	0.6851	1,132	1,116	1,132	1,100	1,165	56,287	1,124.3	-1.43%
2014-07-11	0	0.700	0.700	0.710	0.660	0.710	90,528,000	62,068,400	0.6856	1,149	1,149	1,165	1,083	1,165	55,163	1,125.2	4.48%
2014-07-10	0	0.670	0.660	0.670	0.660	0.680	43,270,000	29,039,800	0.6711	1,100	1,083	1,100	1,083	1,116	26,367	1,101.4	1.52%
2014-07-09	0	0.660	0.660	0.670	0.660	0.680	85,984,000	57,257,240	0.6659	1,083	1,083	1,100	1,083	1,116	52,394	1,092.8	-2.94%
2014-07-08	0	0.680	0.680	0.690	0.660	0.700	172,222,000	116,030,480	0.6737	1,116	1,116	1,132	1,083	1,149	104,944	1,105.6	-1.45%
2014-07-07	0	0.690	0.680	0.690	0.680	0.700	47,877,000	33,106,170	0.6915	1,132	1,116	1,132	1,116	1,149	29,174	1,134.8	-2.82%
2014-07-04	0	0.710	0.700	0.710	0.690	0.720	80,816,000	56,798,720	0.7028	1,165	1,149	1,165	1,132	1,182	49,245	1,153.4	-1.39%
2014-07-03	0	0.720	0.710	0.720	0.700	0.720	71,960,000	50,870,000	0.7069	1,182	1,165	1,182	1,149	1,182	43,849	1,160.1	-1.37%
2014-07-02	0	0.730	0.720	0.730	0.710	0.750	59,468,300	43,112,697	0.7250	1,198	1,182	1,198	1,165	1,231	36,237	1,189.7	-1.35%
2014-06-30	0	0.740	0.740	0.750	0.720	0.750	101,711,700	74,522,070	0.7327	1,214	1,214	1,231	1,182	1,231	61,978	1,202.4	0.00%
2014-06-27	0	0.740	0.730	0.740	0.690	0.740	160,852,572	116,186,513	0.7223	1,214	1,198	1,214	1,132	1,214	98,016	1,185.4	4.23%
2014-06-26	0	0.710	0.700	0.710	0.680	0.710	69,256,000	48,342,320	0.6980	1,165	1,149	1,165	1,116	1,165	42,201	1,145.5	2.90%
2014-06-25	0	0.690	0.690	0.700	0.680	0.710	86,940,000	60,174,400	0.6921	1,132	1,132	1,149	1,116	1,165	52,977	1,135.9	1.47%
2014-06-24	0	0.680	0.670	0.680	0.670	0.710	148,865,000	102,660,650	0.6896	1,116	1,100	1,116	1,100	1,165	90,711	1,131.7	1.49%
2014-06-23	0	0.670	0.660	0.670	0.660	0.700	57,035,700	38,682,838	0.6782	1,100	1,083	1,100	1,083	1,149	34,755	1,113.0	-2.90%
2014-06-20	0	0.690	0.680	0.690	0.670	0.710	119,372,850	81,833,981	0.6855	1,132	1,116	1,132	1,100	1,165	72,740	1,125.0	0.00%
2014-06-19	0	0.690	0.680	0.690	0.680	0.710	79,125,000	54,455,300	0.6882	1,132	1,116	1,132	1,116	1,165	48,215	1,129.4	-1.43%
2014-06-18	0	0.700	0.690	0.700	0.670	0.730	214,262,200	149,717,186	0.6988	1,149	1,132	1,149	1,100	1,198	130,561	1,146.7	1.45%
2014-06-17	0	0.690	0.680	0.690	0.680	0.720	214,960,000	150,157,000	0.6985	1,132	1,116	1,132	1,116	1,182	130,986	1,146.4	-4.17%
2014-06-16	0	0.720	0.710	0.720	0.710	0.770	104,510,200	76,500,038	0.7320	1,182	1,165	1,182	1,165	1,264	63,683	1,201.3	-4.00%
2014-06-13	0	0.750	0.750	0.760	0.730	0.780	138,674,060	104,968,443	0.7569	1,231	1,231	1,247	1,198	1,280	84,501	1,242.2	1.35%
2014-06-12	0	0.740	0.730	0.740	0.720	0.770	164,463,100	122,190,510	0.7430	1,214	1,198	1,214	1,182	1,264	100,216	1,219.3	-3.90%
2014-06-11	0	0.770	0.760	0.770	0.760	0.790	208,929,000	161,954,660	0.7752	1,264	1,247	1,264	1,247	1,296	127,311	1,272.1	0.00%
2014-06-10	0	0.770	0.760	0.770	0.760	0.810	252,507,000	196,522,330	0.7783	1,264	1,247	1,264	1,247	1,329	153,865	1,277.2	-4.94%
2014-06-09	0	0.810	0.800	0.810	0.780	0.830	253,680,000	203,936,600	0.8039	1,329	1,313	1,329	1,280	1,362	154,580	1,319.3	-1.22%
2014-06-06	0	0.820	0.820	0.830	0.790	0.850	458,653,220	375,926,833	0.8196	1,346	1,346	1,362	1,296	1,395	279,481	1,345.1	2.50%
2014-06-05	0	0.800	0.790	0.800	0.760	0.820	573,873,000	452,232,120	0.7880	1,313	1,296	1,313	1,247	1,346	349,690	1,293.2	-1.23%
2014-06-04	0	0.810	0.800	0.810	0.690	0.810	1,305,535,402	1,010,593,676	0.7741	1,329	1,313	1,329	1,132	1,329	795,529	1,270.3	17.39%
2014-06-03	0	0.690	0.680	0.690	0.680	0.710	63,212,000	43,979,680	0.6957	1,132	1,116	1,132	1,116	1,165	38,518	1,141.8	-1.09%
2014-05-30	0	0.700	0.690	0.700	0.660	0.710	104,941,000	71,801,450	0.6842	1,145	1,128	1,145	1,079	1,161	64,166	1,119.0	4.48%
2014-05-29	0	0.670	0.660	0.670	0.660	0.700	106,120,002	71,822,801	0.6768	1,096	1,079	1,096	1,079	1,145	64,887	1,106.9	-4.29%
2014-05-28	0	0.700	0.690	0.700	0.660	0.710	161,084,500	111,258,750	0.6907	1,145	1,128	1,145	1,079	1,161	98,495	1,129.6	6.06%
2014-05-27	0	0.660	0.650	0.660	0.630	0.670	102,360,000	66,982,206	0.6544	1,079	1,063	1,079	1,030	1,096	62,588	1,070.2	0.00%
2014-05-26	0	0.660	0.660	0.670	0.650	0.690	103,480,000	69,020,600	0.6670	1,079	1,079	1,096	1,063	1,128	63,273	1,090.8	0.00%
2014-05-23	0	0.660	0.650	0.660	0.650	0.690	174,480,000	115,740,000	0.6633	1,079	1,063	1,079	1,063	1,128	106,685	1,084.9	-4.35%
2014-05-22	0	0.690	0.680	0.690	0.680	0.710	125,564,000	86,796,760	0.6913	1,128	1,112	1,128	1,112	1,161	76,776	1,130.5	-2.82%
2014-05-21	0	0.710	0.700	0.710	0.670	0.730	161,389,000	113,615,995	0.7040	1,161	1,145	1,161	1,096	1,194	98,681	1,151.3	2.90%
2014-05-20	0	0.690	0.680	0.690	0.670	0.720	253,560,000	177,553,920	0.7002	1,128	1,112	1,128	1,096	1,178	155,039	1,145.2	1.47%
2014-05-19	0	0.680	0.680	0.690	0.610	0.690	298,380,100	194,049,734	0.6503	1,112	1,112	1,128	997.6	1,128	182,444	1,063.6	13.33%
2014-05-16	0	0.600	0.590	0.600	0.580	0.610	83,812,000	50,023,720	0.5969	981.3	964.9	981.3	948.6	997.6	51,247	976.14	-1.64%
2014-05-15	0	0.610	0.610	0.620	0.600	0.630	143,898,700	88,316,136	0.6137	997.6	997.6	1,014	981.3	1,030	87,986	1,003.7	-1.61%
2014-05-14	0	0.620	0.620	0.630	0.560	0.630	251,852,000	150,955,240	0.5994	1,014	1,014	1,030	915.9	1,030	153,994	980.27	10.71%
2014-05-13	0	0.560	0.550	0.560	0.550	0.570	79,640,988	44,698,713	0.5613	915.9	899.5	915.9	899.5	932.2	48,696	917.91	0.00%
2014-05-12	0	0.560	0.550	0.560	0.530	0.560	159,152,500	87,749,800	0.5514	915.9	899.5	915.9	866.8	915.9	97,313	901.72	5.66%
2014-05-09	0	0.530	0.520	0.530	0.520	0.560	119,920,000	63,854,400	0.5325	866.8	850.4	866.8	850.4	915.9	73,325	870.84	-5.36%
2014-05-08	0	0.560	0.550	0.560	0.485	0.560	443,457,600	229,949,821	0.5185	915.9	899.5	915.9	793.2	915.9	271,151	848.05	3.70%
2014-05-07	0	0.540	0.530	0.540	0.520	0.580	174,868,000	94,770,640	0.5420	883.2	866.8	883.2	850.4	948.6	106,923	886.35	-6.90%
2014-05-05	0	0.580	0.580	0.590	0.570	0.600	63,540,000	37,236,300	0.5860	948.6	948.6	964.9	932.2	981.3	38,851	958.43	-1.69%
2014-05-02	0	0.590	0.590	0.600	0.560	0.600	116,648,000	68,350,200	0.5860	964.9	964.9	981.3	915.9	981.3	71,324	958.30	5.36%
2014-04-30	0	0.560	0.550	0.560	0.530	0.570	108,876,000	60,241,080	0.5533	915.9	899.5	915.9	866.8	932.2	66,572	904.90	-3.45%
2014-04-29	0	0.580	0.570	0.580	0.500	0.610	423,066,700	230,208,230	0.5441	948.6	932.2	948.6	817.7	997.6	258,683	889.92	-4.92%
2014-04-28	0	0.610	0.600	0.610	0.580	0.690	275,593,739	170,195,917	0.6176	997.6	981.3	997.6	948.6	1,128	168,511	1,010.0	-10.29%
2014-04-25	0	0.680	0.680	0.690	0.670	0.700	58,720,000	39,870,200	0.6790	1,112	1,112	1,128	1,096	1,145	35,904	1,110.5	-2.86%
2014-04-24	0	0.700	0.690	0.700	0.690	0.720	49,024,000	34,370,160	0.7011	1,145	1,128	1,145	1,128	1,178	29,976	1,146.6	-2.78%
2014-04-23	0	0.720	0.720	0.730	0.670	0.730	152,952,500	107,973,450	0.7059	1,178	1,178	1,194	1,096	1,194	93,522	1,154.5	9.09%
2014-04-22	0	0.660	0.660	0.670	0.660	0.690	42,251,000	28,291,430	0.6696	1,079	1,079	1,096	1,079	1,128	25,834	1,095.1	-2.94%
2014-04-17	0	0.680	0.670	0.680	0.670	0.690	58,067,500	39,589,275	0.6818	1,112	1,096	1,112	1,096	1,128	35,505	1,115.0	0.00%
2014-04-16	0	0.680	0.670	0.680	0.670	0.690	35,226,500	23,954,025	0.6800	1,112	1,096	1,112	1,096	1,128	21,539	1,112.1	1.49%
2014-04-15	0	0.670	0.660	0.670	0.660	0.690	78,236,000	52,678,560	0.6733	1,096	1,079	1,096	1,079	1,128	47,837	1,101.2	-2.90%
2014-04-14	0	0.690	0.680	0.690	0.650	0.730	248,542,000	169,167,840	0.6806	1,128	1,112	1,128	1,063	1,194	151,970	1,113.2	-4.17%
2014-04-11	0	0.720	0.710	0.720	0.700	0.730	106,444,000	76,550,080	0.7192	1,178	1,161	1,178	1,145	1,194	65,085	1,176.2	-2.70%
2014-04-10	0	0.740	0.730	0.740	0.730	0.760	91,828,000	67,946,480	0.7399	1,210	1,194	1,210	1,194	1,243	56,148	1,210.1	-1.33%
2014-04-09	0	0.750	0.740	0.750	0.720	0.770	187,628,500	137,983,512	0.7354	1,227	1,210	1,227	1,178	1,259	114,725	1,202.7	-1.32%
2014-04-08	0	0.760	0.750	0.760	0.710	0.760	115,958,000	85,852,580	0.7404	1,243	1,227	1,243	1,161	1,243	70,902	1,210.9	1.33%
2014-04-07	0	0.750	0.750	0.760	0.750	0.780	103,437,700	78,886,218	0.7626	1,227	1,227	1,243	1,227	1,276	63,247	1,247.3	-5.06%
2014-04-04	0	0.790	0.790	0.800	0.770	0.800	93,732,250	73,975,562	0.7892	1,292	1,292	1,308	1,259	1,308	57,312	1,290.7	-1.25%
2014-04-03	0	0.800	0.790	0.800	0.760	0.820	220,953,500	175,894,525	0.7961	1,308	1,292	1,308	1,243	1,341	135,101	1,301.9	2.56%
2014-04-02	0	0.780	0.770	0.780	0.760	0.800	122,912,116	94,981,127	0.7728	1,276	1,259	1,276	1,243	1,308	75,154	1,263.8	0.00%
2014-04-01	0	0.780	0.770	0.780	0.740	0.780	299,654,500	227,371,640	0.7588	1,276	1,259	1,276	1,210	1,276	183,223	1,241.0	9.86%
2014-03-31	0	0.710	0.710	0.720	0.700	0.740	111,548,500	79,317,090	0.7111	1,161	1,161	1,178	1,145	1,210	68,206	1,162.9	1.43%
2014-03-28	0	0.700	0.690	0.700	0.670	0.710	141,916,400	98,953,960	0.6973	1,145	1,128	1,145	1,096	1,161	86,774	1,140.4	1.45%
2014-03-27	0	0.690	0.690	0.700	0.640	0.750	518,520,500	355,243,975	0.6851	1,128	1,128	1,145	1,047	1,227	317,048	1,120.5	-8.00%
2014-03-26	0	0.750	0.750	0.760	0.720	0.810	296,655,172	225,001,503	0.7585	1,227	1,227	1,243	1,178	1,325	181,389	1,240.4	2.74%
2014-03-25	0	0.730	0.720	0.730	0.710	0.830	322,104,000	248,102,520	0.7703	1,194	1,178	1,194	1,161	1,357	196,950	1,259.7	-13.10%
2014-03-24	0	0.840	0.830	0.840	0.820	0.860	117,978,600	98,326,590	0.8334	1,374	1,357	1,374	1,341	1,406	72,138	1,363.0	-1.18%
2014-03-21	0	0.850	0.840	0.850	0.820	0.860	201,968,000	169,662,700	0.8400	1,390	1,374	1,390	1,341	1,406	123,493	1,373.9	-1.16%
2014-03-20	0	0.860	0.850	0.860	0.840	0.890	143,796,000	123,775,920	0.8608	1,406	1,390	1,406	1,374	1,456	87,924	1,407.8	-1.15%
2014-03-19	0	0.870	0.860	0.870	0.860	0.910	191,679,150	169,168,566	0.8826	1,423	1,406	1,423	1,406	1,488	117,202	1,443.4	1.16%
2014-03-18	0	0.860	0.850	0.860	0.820	0.860	189,382,700	159,655,014	0.8430	1,406	1,390	1,406	1,341	1,406	115,797	1,378.7	3.61%
2014-03-17	0	0.830	0.820	0.830	0.810	0.860	178,093,000	147,375,430	0.8275	1,357	1,341	1,357	1,325	1,406	108,894	1,353.4	-2.35%
2014-03-14	0	0.850	0.840	0.850	0.790	0.860	378,217,500	311,625,370	0.8239	1,390	1,374	1,390	1,292	1,406	231,260	1,347.5	-2.30%
2014-03-13	0	0.870	0.860	0.870	0.860	0.910	187,607,000	165,659,800	0.8830	1,423	1,406	1,423	1,406	1,488	114,712	1,444.1	-1.14%
2014-03-12	0	0.880	0.880	0.890	0.860	0.950	477,085,901	427,117,876	0.8953	1,439	1,439	1,456	1,406	1,554	291,713	1,464.2	-7.37%
2014-03-11	0	0.950	0.940	0.950	0.870	0.970	540,772,300	503,566,461	0.9312	1,554	1,537	1,554	1,423	1,586	330,654	1,522.9	6.74%
2014-03-10	0	0.890	0.880	0.890	0.850	0.940	667,620,200	594,910,296	0.8911	1,456	1,439	1,456	1,390	1,537	408,214	1,457.3	-1.11%
2014-03-07	0	0.900	0.900	0.910	0.740	0.910	1,187,663,282	1,002,018,807	0.8437	1,472	1,472	1,488	1,210	1,488	726,193	1,379.8	23.29%
2014-03-06	0	0.730	0.730	0.740	0.730	0.770	79,672,500	59,557,395	0.7475	1,194	1,194	1,210	1,194	1,259	48,716	1,222.6	-3.95%
2014-03-05	0	0.760	0.750	0.760	0.750	0.770	193,249,700	147,069,605	0.7610	1,243	1,227	1,243	1,227	1,259	118,162	1,244.6	2.70%
2014-03-04	0	0.740	0.730	0.740	0.720	0.760	141,181,100	103,572,779	0.7336	1,210	1,194	1,210	1,178	1,243	86,325	1,199.8	-1.33%
2014-03-03	0	0.750	0.740	0.750	0.690	0.760	247,102,000	179,605,780	0.7268	1,227	1,210	1,227	1,128	1,243	151,090	1,188.7	5.63%
2014-02-28	0	0.710	0.700	0.710	0.680	0.730	167,030,400	116,600,192	0.6981	1,161	1,145	1,161	1,112	1,194	102,130	1,141.7	0.00%
2014-02-27	0	0.710	0.710	0.720	0.710	0.740	92,212,409	66,914,780	0.7257	1,161	1,161	1,178	1,161	1,210	56,383	1,186.8	-1.39%
2014-02-26	0	0.720	0.710	0.720	0.690	0.720	132,130,150	93,039,218	0.7041	1,178	1,161	1,178	1,128	1,178	80,791	1,151.6	0.00%
2014-02-25	0	0.720	0.710	0.720	0.700	0.770	277,839,600	200,745,564	0.7225	1,178	1,161	1,178	1,145	1,259	169,884	1,181.7	-5.26%
2014-02-24	0	0.760	0.750	0.760	0.740	0.770	79,150,000	59,614,900	0.7532	1,243	1,227	1,243	1,210	1,259	48,396	1,231.8	1.33%
2014-02-21	0	0.750	0.750	0.760	0.750	0.790	95,761,000	73,178,400	0.7642	1,227	1,227	1,243	1,227	1,292	58,553	1,249.8	-2.60%
2014-02-20	0	0.770	0.760	0.770	0.750	0.820	294,505,300	230,076,328	0.7812	1,259	1,243	1,259	1,227	1,341	180,074	1,277.7	-2.53%
2014-02-19	0	0.790	0.790	0.800	0.770	0.810	203,435,600	160,906,301	0.7909	1,292	1,292	1,308	1,259	1,325	124,390	1,293.6	2.60%
2014-02-18	0	0.770	0.770	0.780	0.760	0.800	132,964,200	103,131,358	0.7756	1,259	1,259	1,276	1,243	1,308	81,301	1,268.5	-3.75%
2014-02-17	0	0.800	0.790	0.800	0.750	0.810	417,136,100	327,176,654	0.7843	1,308	1,292	1,308	1,227	1,325	255,057	1,282.8	3.90%
2014-02-14	0	0.770	0.760	0.770	0.740	0.770	94,735,100	71,688,592	0.7567	1,259	1,243	1,259	1,210	1,259	57,925	1,237.6	4.05%
2014-02-13	0	0.740	0.740	0.750	0.740	0.780	114,132,000	85,942,840	0.7530	1,210	1,210	1,227	1,210	1,276	69,786	1,231.5	-5.13%
2014-02-12	0	0.780	0.780	0.790	0.750	0.810	212,967,000	165,438,720	0.7768	1,276	1,276	1,292	1,227	1,325	130,218	1,270.5	-1.27%
2014-02-11	0	0.790	0.780	0.790	0.750	0.790	193,285,200	148,887,101	0.7703	1,292	1,276	1,292	1,227	1,292	118,184	1,259.8	3.95%
2014-02-10	0	0.760	0.760	0.770	0.710	0.770	265,113,900	198,857,583	0.7501	1,243	1,243	1,259	1,161	1,259	162,103	1,226.7	7.04%
2014-02-07	0	0.710	0.710	0.720	0.700	0.730	197,200,000	141,327,520	0.7167	1,161	1,161	1,178	1,145	1,194	120,577	1,172.1	0.00%
2014-02-06	0	0.710	0.700	0.710	0.670	0.740	258,008,190	180,519,767	0.6997	1,161	1,145	1,161	1,096	1,210	157,758	1,144.3	0.00%
2014-02-05	0	0.710	0.710	0.720	0.690	0.790	321,001,700	235,069,520	0.7323	1,161	1,161	1,178	1,128	1,292	196,276	1,197.7	-6.58%
2014-02-04	0	0.760	0.760	0.770	0.730	0.780	266,637,000	201,402,290	0.7553	1,243	1,243	1,259	1,194	1,276	163,034	1,235.3	-2.56%
2014-01-30	0	0.780	0.770	0.780	0.710	0.780	152,400,000	113,894,600	0.7473	1,276	1,259	1,276	1,161	1,276	93,185	1,222.2	5.41%
2014-01-29	0	0.740	0.740	0.750	0.740	0.800	363,260,000	279,804,400	0.7703	1,210	1,210	1,227	1,210	1,308	222,114	1,259.7	0.00%
2014-01-28	0	0.740	0.730	0.740	0.660	0.740	397,180,500	279,063,790	0.7026	1,210	1,194	1,210	1,079	1,210	242,855	1,149.1	8.82%
2014-01-27	0	0.680	0.670	0.680	0.600	0.700	553,316,000	360,146,030	0.6509	1,112	1,096	1,112	981.3	1,145	338,323	1,064.5	-2.86%
2014-01-24	0	0.700	0.690	0.700	0.690	0.790	334,821,700	246,381,976	0.7359	1,145	1,128	1,145	1,128	1,292	204,726	1,203.5	-9.09%
2014-01-23	0	0.770	0.760	0.770	0.740	0.800	305,842,300	235,237,790	0.7691	1,259	1,243	1,259	1,210	1,308	187,006	1,257.9	-2.53%
2014-01-22	0	0.790	0.780	0.790	0.760	0.850	558,033,000	444,132,520	0.7959	1,292	1,276	1,292	1,243	1,390	341,208	1,301.6	-5.95%
2014-01-21	0	0.840	0.840	0.850	0.780	0.860	516,320,000	423,954,455	0.8211	1,374	1,374	1,390	1,276	1,406	315,702	1,342.9	3.70%
2014-01-20	0	0.810	0.810	0.820	0.770	0.850	736,380,061	601,669,151	0.8171	1,325	1,325	1,341	1,259	1,390	450,257	1,336.3	5.19%
2014-01-17	0	0.770	0.760	0.770	0.660	0.790	961,731,720	709,587,679	0.7378	1,259	1,243	1,259	1,079	1,292	588,048	1,206.7	13.24%
2014-01-16	0	0.680	0.680	0.690	0.660	0.730	502,472,480	351,351,741	0.6992	1,112	1,112	1,128	1,079	1,194	307,235	1,143.6	-4.23%
2014-01-15	0	0.710	0.700	0.710	0.680	0.770	850,771,320	610,406,053	0.7175	1,161	1,145	1,161	1,112	1,259	520,202	1,173.4	7.58%
2014-01-14	0	0.660	0.650	0.660	0.530	0.680	1,134,666,580	683,346,023	0.6022	1,079	1,063	1,079	866.8	1,112	693,789	984.95	32.00%
2014-01-13	0	0.500	0.495	0.500	0.495	0.530	152,910,600	76,779,138	0.5021	817.7	809.6	817.7	809.6	866.8	93,497	821.20	-3.85%
2014-01-10	0	0.520	0.510	0.520	0.500	0.530	96,289,100	49,649,870	0.5156	850.4	834.1	850.4	817.7	866.8	58,876	843.30	-1.89%
2014-01-09	0	0.530	0.520	0.530	0.520	0.570	261,910,740	143,291,100	0.5471	866.8	850.4	866.8	850.4	932.2	160,145	894.76	-5.36%
2014-01-08	0	0.560	0.550	0.560	0.490	0.560	293,970,200	153,330,238	0.5216	915.9	899.5	915.9	801.4	915.9	179,747	853.03	7.69%
2014-01-07	0	0.520	0.510	0.520	0.490	0.550	353,331,660	181,022,442	0.5123	850.4	834.1	850.4	801.4	899.5	216,044	837.90	-3.70%
2014-01-06	0	0.540	0.540	0.550	0.530	0.580	195,762,842	107,808,902	0.5507	883.2	883.2	899.5	866.8	948.6	119,699	900.67	-1.82%
2014-01-03	0	0.550	0.540	0.550	0.530	0.570	277,626,000	152,167,035	0.5481	899.5	883.2	899.5	866.8	932.2	169,754	896.40	0.00%
2014-01-02	0	0.550	0.540	0.550	0.495	0.550	308,407,030	161,549,009	0.5238	899.5	883.2	899.5	809.6	899.5	188,575	856.69	10.00%
2013-12-31	0	0.500	0.500	0.510	0.480	0.540	211,177,000	105,618,520	0.5001	817.7	817.7	834.1	785.0	883.2	129,124	817.96	0.00%
2013-12-30	0	0.500	0.500	0.510	0.460	0.520	485,327,460	236,019,945	0.4863	817.7	817.7	834.1	752.3	850.4	296,752	795.34	11.11%
2013-12-27	0	0.450	0.445	0.450	0.410	0.455	348,605,600	153,246,232	0.4396	736.0	727.8	736.0	670.5	744.1	213,154	718.95	8.43%
2013-12-24	0	0.415	0.410	0.415	0.385	0.420	260,053,701	105,845,733	0.4070	678.7	670.5	678.7	629.7	686.9	159,009	665.66	9.21%
2013-12-23	0	0.380	0.380	0.385	0.365	0.385	82,977,000	31,065,430	0.3744	621.5	621.5	629.7	596.9	629.7	50,736	612.30	5.56%
2013-12-20	0	0.360	0.360	0.365	0.330	0.360	109,183,700	37,514,744	0.3436	588.8	588.8	596.9	539.7	588.8	66,760	561.93	1.41%
2013-12-19	0	0.355	0.355	0.360	0.350	0.375	87,249,100	31,392,147	0.3598	580.6	580.6	588.8	572.4	613.3	53,348	588.44	-4.05%
2013-12-18	0	0.370	0.370	0.375	0.365	0.380	72,512,000	26,766,460	0.3691	605.1	605.1	613.3	596.9	621.5	44,337	603.70	-1.33%
2013-12-17	0	0.375	0.370	0.375	0.370	0.390	145,410,550	55,128,349	0.3791	613.3	605.1	613.3	605.1	637.8	88,911	620.04	1.35%
2013-12-16	0	0.370	0.370	0.375	0.355	0.385	203,659,560	75,818,195	0.3723	605.1	605.1	613.3	580.6	629.7	124,527	608.85	7.25%
2013-12-13	0	0.345	0.345	0.355	0.340	0.370	218,565,000	77,875,700	0.3563	564.2	564.2	580.6	556.1	605.1	133,641	582.72	-2.82%
2013-12-12	0	0.355	0.350	0.355	0.320	0.365	294,848,312	101,689,130	0.3449	580.6	572.4	580.6	523.3	596.9	180,284	564.05	5.97%
2013-12-11	0	0.335	0.330	0.335	0.310	0.335	202,993,200	64,835,090	0.3194	547.9	539.7	547.9	507.0	547.9	124,120	522.36	1.52%
2013-12-10	0	0.330	0.325	0.330	0.320	0.335	70,224,000	23,077,540	0.3286	539.7	531.5	539.7	523.3	547.9	42,938	537.46	1.54%
2013-12-09	0	0.325	0.320	0.325	0.315	0.335	57,233,500	18,468,330	0.3227	531.5	523.3	531.5	515.2	547.9	34,995	527.74	0.00%
2013-12-06	0	0.325	0.320	0.325	0.315	0.330	86,250,000	27,744,885	0.3217	531.5	523.3	531.5	515.2	539.7	52,737	526.10	-1.52%
2013-12-05	0	0.330	0.325	0.330	0.320	0.340	149,574,100	49,400,145	0.3303	539.7	531.5	539.7	523.3	556.1	91,457	540.15	3.13%
2013-12-04	0	0.320	0.315	0.320	0.285	0.320	195,120,000	59,975,900	0.3074	523.3	515.2	523.3	466.1	523.3	119,306	502.71	6.67%
2013-12-03	0	0.300	0.295	0.300	0.295	0.350	317,244,500	103,172,170	0.3252	490.6	482.5	490.6	482.5	572.4	193,978	531.88	-14.29%
2013-12-02	0	0.350	0.345	0.350	0.330	0.360	307,534,600	106,157,198	0.3452	572.4	564.2	572.4	539.7	588.8	188,041	564.54	6.06%
2013-11-29	0	0.330	0.325	0.330	0.280	0.345	406,780,900	128,302,160	0.3154	539.7	531.5	539.7	457.9	564.2	248,725	515.84	15.79%
2013-11-28	0	0.285	0.280	0.285	0.275	0.290	62,460,500	17,627,790	0.2822	466.1	457.9	466.1	449.8	474.3	38,191	461.57	1.79%
2013-11-27	0	0.280	0.275	0.280	0.275	0.285	49,052,000	13,568,120	0.2766	457.9	449.8	457.9	449.8	466.1	29,993	452.38	-1.75%
2013-11-26	0	0.285	0.280	0.285	0.275	0.295	68,532,146	19,427,239	0.2835	466.1	457.9	466.1	449.8	482.5	41,904	463.62	-3.39%
2013-11-25	0	0.295	0.290	0.295	0.285	0.300	80,851,700	23,593,030	0.2918	482.5	474.3	482.5	466.1	490.6	49,437	477.24	3.51%
2013-11-22	0	0.285	0.280	0.285	0.270	0.295	128,292,000	36,339,610	0.2833	466.1	457.9	466.1	441.6	482.5	78,444	463.26	3.64%
2013-11-21	0	0.275	0.270	0.275	0.265	0.285	133,773,000	36,528,070	0.2731	449.8	441.6	449.8	433.4	466.1	81,795	446.58	-1.79%
2013-11-20	0	0.280	0.275	0.280	0.270	0.295	211,281,512	59,299,112	0.2807	457.9	449.8	457.9	441.6	482.5	129,187	459.02	-6.67%
2013-11-19	0	0.300	0.295	0.300	0.260	0.305	339,214,200	99,393,292	0.2930	490.6	482.5	490.6	425.2	498.8	207,412	479.21	11.11%
2013-11-18	0	0.270	0.265	0.270	0.260	0.300	262,995,196	74,450,211	0.2831	441.6	433.4	441.6	425.2	490.6	160,808	462.98	-5.26%
2013-11-15	0	0.285	0.280	0.285	0.248	0.285	419,196,700	112,175,139	0.2676	466.1	457.9	466.1	405.6	466.1	256,317	437.64	15.85%
2013-11-14	0	0.246	0.245	0.246	0.221	0.250	356,158,350	84,931,481	0.2385	402.3	400.7	402.3	361.4	408.9	217,772	390.00	12.33%
2013-11-13	0	0.219	0.217	0.219	0.211	0.223	92,524,000	20,169,404	0.2180	358.2	354.9	358.2	345.1	364.7	56,574	356.52	-0.90%
2013-11-12	0	0.221	0.221	0.222	0.197	0.228	374,872,200	81,318,890	0.2169	361.4	361.4	363.1	322.2	372.9	229,214	354.77	12.76%
2013-11-11	0	0.196	0.193	0.196	0.193	0.196	17,049,300	3,325,486	0.1951	320.6	315.6	320.6	315.6	320.6	10,425	319.00	0.51%
2013-11-08	0	0.195	0.194	0.195	0.192	0.199	36,635,200	7,148,956	0.1951	318.9	317.3	318.9	314.0	325.5	22,400	319.14	-1.02%
2013-11-07	0	0.197	0.197	0.198	0.195	0.202	29,164,000	5,791,960	0.1986	322.2	322.2	323.8	318.9	330.4	17,832	324.80	-1.50%
2013-11-06	0	0.200	0.196	0.200	0.196	0.202	22,196,000	4,402,616	0.1984	327.1	320.6	327.1	320.6	330.4	13,572	324.40	0.00%
2013-11-05	0	0.200	0.199	0.200	0.194	0.203	51,492,000	10,236,816	0.1988	327.1	325.5	327.1	317.3	332.0	31,485	325.14	1.52%
2013-11-04	0	0.197	0.194	0.197	0.194	0.200	22,623,445	4,456,115	0.1970	322.2	317.3	322.2	317.3	327.1	13,833	322.14	0.51%
2013-11-01	0	0.196	0.193	0.196	0.192	0.196	13,367,000	2,578,044	0.1929	320.6	315.6	320.6	314.0	320.6	8,173	315.43	-0.51%
2013-10-31	0	0.197	0.196	0.197	0.192	0.199	15,568,000	3,025,060	0.1943	322.2	320.6	322.2	314.0	325.5	9,519	317.79	-0.51%
2013-10-30	0	0.198	0.197	0.198	0.192	0.203	34,430,012	6,799,668	0.1975	323.8	322.2	323.8	314.0	332.0	21,052	322.99	1.54%
2013-10-29	0	0.195	0.193	0.194	0.189	0.203	66,166,400	12,769,729	0.1930	318.9	315.6	317.3	309.1	332.0	40,457	315.64	-2.50%
2013-10-28	0	0.200	0.199	0.201	0.198	0.212	73,359,600	14,878,600	0.2028	327.1	325.5	328.7	323.8	346.7	44,856	331.70	-2.44%
2013-10-25	0	0.205	0.203	0.204	0.195	0.213	188,627,000	38,563,303	0.2044	335.3	332.0	333.6	318.9	348.4	115,335	334.36	4.59%
2013-10-24	0	0.196	0.195	0.197	0.179	0.197	67,500,500	12,778,761	0.1893	320.6	318.9	322.2	292.7	322.2	41,273	309.62	4.81%
2013-10-23	0	0.187	0.185	0.187	0.183	0.193	45,843,800	8,590,181	0.1874	305.8	302.6	305.8	299.3	315.6	28,031	306.45	1.08%
2013-10-22	0	0.185	0.184	0.185	0.178	0.186	52,937,300	9,724,139	0.1837	302.6	300.9	302.6	291.1	304.2	32,368	300.42	1.09%
2013-10-21	0	0.183	0.182	0.183	0.171	0.184	78,846,800	14,110,958	0.1790	299.3	297.7	299.3	279.7	300.9	48,211	292.69	5.17%
2013-10-18	0	0.174	0.173	0.175	0.170	0.185	92,908,000	16,274,796	0.1752	284.6	282.9	286.2	278.0	302.6	56,808	286.49	-5.95%
2013-10-17	0	0.185	0.182	0.184	0.180	0.197	92,320,000	17,021,305	0.1844	302.6	297.7	300.9	294.4	322.2	56,449	301.54	-4.64%
2013-10-16	0	0.194	0.192	0.194	0.191	0.216	159,721,360	32,209,373	0.2017	317.3	314.0	317.3	312.4	353.3	97,661	329.81	-4.90%
2013-10-15	0	0.204	0.202	0.204	0.194	0.216	289,239,880	59,436,564	0.2055	333.6	330.4	333.6	317.3	353.3	176,855	336.08	5.15%
2013-10-11	0	0.194	0.193	0.194	0.182	0.196	146,774,000	27,929,472	0.1903	317.3	315.6	317.3	297.7	320.6	89,745	311.21	5.43%
2013-10-10	0	0.184	0.182	0.184	0.170	0.189	196,946,080	35,672,889	0.1811	300.9	297.7	300.9	278.0	309.1	120,422	296.23	-2.65%
2013-10-09	0	0.189	0.185	0.189	0.179	0.200	147,003,000	27,859,213	0.1895	309.1	302.6	309.1	292.7	327.1	89,885	309.94	-3.57%
2013-10-08	0	0.196	0.197	0.198	0.186	0.220	715,011,620	143,920,097	0.2013	320.6	322.2	323.8	304.2	359.8	437,192	329.19	7.69%
2013-10-07	0	0.182	0.182	0.183	0.130	0.185	590,020,150	91,488,525	0.1551	297.7	297.7	299.3	212.6	302.6	360,766	253.60	46.77%
2013-10-04	0	0.124	0.123	0.124	0.119	0.124	16,044,000	1,958,408	0.1221	202.8	201.2	202.8	194.6	202.8	9,810	199.63	1.64%
2013-10-03	0	0.122	0.121	0.122	0.121	0.126	24,292,000	2,981,296	0.1227	199.5	197.9	199.5	197.9	206.1	14,853	200.72	0.83%
2013-10-02	0	0.121	0.120	0.121	0.120	0.122	16,301,000	1,975,605	0.1212	197.9	196.3	197.9	196.3	199.5	9,967	198.21	0.00%
2013-09-30	0	0.121	0.120	0.121	0.118	0.123	15,567,500	1,871,625	0.1202	197.9	196.3	197.9	193.0	201.2	9,519	196.63	0.83%
2013-09-27	0	0.120	0.119	0.120	0.118	0.121	8,509,000	1,016,622	0.1195	196.3	194.6	196.3	193.0	197.9	5,203	195.40	0.00%
2013-09-26	0	0.120	0.118	0.120	0.117	0.120	16,720,000	1,987,512	0.1189	196.3	193.0	196.3	191.3	196.3	10,223	194.41	-0.83%
2013-09-25	0	0.121	0.120	0.121	0.118	0.122	27,015,500	3,236,028	0.1198	197.9	196.3	197.9	193.0	199.5	16,519	195.90	0.00%
2013-09-24	0	0.121	0.120	0.121	0.118	0.126	103,745,000	12,565,214	0.1211	197.9	196.3	197.9	193.0	206.1	63,435	198.08	0.00%
2013-09-23	0	0.121	0.119	0.121	0.117	0.122	35,304,000	4,225,928	0.1197	197.9	194.6	197.9	191.3	199.5	21,587	195.77	0.83%
2013-09-19	0	0.120	0.119	0.120	0.114	0.120	37,557,000	4,416,418	0.1176	196.3	194.6	196.3	186.4	196.3	22,964	192.32	4.35%
2013-09-18	0	0.115	0.114	0.115	0.112	0.115	22,047,000	2,490,674	0.1130	188.1	186.4	188.1	183.2	188.1	13,481	184.76	1.77%
2013-09-17	0	0.113	0.112	0.113	0.109	0.116	44,153,000	4,992,960	0.1131	184.8	183.2	184.8	178.3	189.7	26,997	184.94	0.89%
2013-09-16	0	0.112	0.111	0.112	0.110	0.116	26,093,000	2,933,747	0.1124	183.2	181.5	183.2	179.9	189.7	15,954	183.88	-2.61%
2013-09-13	0	0.115	0.113	0.115	0.111	0.115	84,590,000	9,578,906	0.1132	188.1	184.8	188.1	181.5	188.1	51,722	185.20	4.55%
2013-09-12	0	0.110	0.109	0.110	0.107	0.110	35,660,000	3,865,992	0.1084	179.9	178.3	179.9	175.0	179.9	21,804	177.30	2.80%
2013-09-11	0	0.107	0.106	0.107	0.102	0.108	28,184,000	2,974,600	0.1055	175.0	173.4	175.0	166.8	176.6	17,233	172.61	3.88%
2013-09-10	0	0.103	0.102	0.103	0.101	0.103	22,900,000	2,338,412	0.1021	168.5	166.8	168.5	165.2	168.5	14,002	167.00	1.98%
2013-09-09	0	0.101	0.101	0.102	0.101	0.103	15,976,000	1,627,116	0.1018	165.2	165.2	166.8	165.2	168.5	9,768	166.57	-1.94%
2013-09-06	0	0.103	0.102	0.103	0.101	0.105	57,496,000	5,891,316	0.1025	168.5	166.8	168.5	165.2	171.7	35,156	167.58	0.00%
2013-09-05	0	0.103	0.101	0.103	0.100	0.103	26,618,000	2,692,260	0.1011	168.5	165.2	168.5	163.5	168.5	16,275	165.42	0.00%
2013-09-04	0	0.103	0.102	0.103	0.101	0.103	9,256,000	944,380	0.1020	168.5	166.8	168.5	165.2	168.5	5,660	166.86	0.98%
2013-09-03	0	0.102	0.102	0.103	0.101	0.103	12,790,500	1,303,895	0.1019	166.8	166.8	168.5	165.2	168.5	7,821	166.72	0.00%
2013-09-02	0	0.102	0.101	0.102	0.101	0.103	12,288,000	1,251,836	0.1019	166.8	165.2	166.8	165.2	168.5	7,513	166.61	0.00%
2013-08-30	0	0.102	0.101	0.102	0.101	0.103	9,796,000	997,332	0.1018	166.8	165.2	166.8	165.2	168.5	5,990	166.51	-0.97%
2013-08-29	0	0.103	0.102	0.103	0.100	0.103	15,800,000	1,606,276	0.1017	168.5	166.8	168.5	163.5	168.5	9,661	166.27	0.98%
2013-08-28	0	0.102	0.101	0.102	0.100	0.105	20,792,000	2,121,704	0.1020	166.8	165.2	166.8	163.5	171.7	12,713	166.89	-0.97%
2013-08-27	0	0.103	0.101	0.105	0.102	0.105	22,739,000	2,342,061	0.1030	168.5	165.2	171.7	166.8	171.7	13,904	168.45	-1.90%
2013-08-26	0	0.105	0.103	0.105	0.102	0.108	28,559,200	2,965,455	0.1038	171.7	168.5	171.7	166.8	176.6	17,462	169.82	-0.94%
2013-08-23	0	0.106	0.106	0.108	0.106	0.111	44,264,000	4,754,528	0.1074	173.4	173.4	176.6	173.4	181.5	27,065	175.67	-3.64%
2013-08-22	0	0.110	0.109	0.110	0.106	0.114	162,691,000	17,913,695	0.1101	179.9	178.3	179.9	173.4	186.4	99,477	180.08	2.80%
2013-08-21	0	0.107	0.106	0.107	0.098	0.110	162,080,000	16,988,692	0.1048	175.0	173.4	175.0	160.3	179.9	99,103	171.42	7.00%
2013-08-20	0	0.100	0.099	0.100	0.099	0.102	32,040,000	3,230,184	0.1008	163.5	161.9	163.5	161.9	166.8	19,591	164.88	-1.96%
2013-08-19	0	0.102	0.100	0.102	0.100	0.102	23,408,800	2,359,813	0.1008	166.8	163.5	166.8	163.5	166.8	14,313	164.87	0.99%
2013-08-16	0	0.101	0.100	0.101	0.098	0.102	29,873,100	2,992,147	0.1002	165.2	163.5	165.2	160.3	166.8	18,266	163.81	-0.98%
2013-08-15	0	0.102	0.100	0.102	0.100	0.105	26,196,000	2,676,656	0.1022	166.8	163.5	166.8	163.5	171.7	16,017	167.11	-1.92%
2013-08-13	0	0.104	0.103	0.104	0.101	0.106	86,095,200	8,871,499	0.1030	170.1	168.5	170.1	165.2	173.4	52,643	168.52	2.97%
2013-08-12	0	0.101	0.100	0.101	0.100	0.102	40,588,910	4,093,303	0.1008	165.2	163.5	165.2	163.5	166.8	24,818	164.93	-0.98%
2013-08-09	0	0.102	0.100	0.102	0.100	0.103	29,940,000	3,013,740	0.1007	166.8	163.5	166.8	163.5	168.5	18,307	164.62	-0.97%
2013-08-08	0	0.103	0.102	0.103	0.100	0.104	17,292,000	1,766,396	0.1022	168.5	166.8	168.5	163.5	170.1	10,573	167.06	-1.90%
2013-08-07	0	0.105	0.104	0.105	0.103	0.106	24,704,000	2,569,112	0.1040	171.7	170.1	171.7	168.5	173.4	15,105	170.08	-2.78%
2013-08-06	0	0.108	0.107	0.108	0.107	0.115	49,188,000	5,457,476	0.1110	176.6	175.0	176.6	175.0	188.1	30,076	181.46	-4.42%
2013-08-05	0	0.113	0.111	0.112	0.108	0.113	38,942,500	4,337,282	0.1114	184.8	181.5	183.2	176.6	184.8	23,811	182.15	3.67%
2013-08-02	0	0.109	0.108	0.109	0.108	0.110	13,168,000	1,428,956	0.1085	178.3	176.6	178.3	176.6	179.9	8,052	177.48	0.00%
2013-08-01	0	0.109	0.107	0.109	0.107	0.109	5,213,000	562,430	0.1079	178.3	175.0	178.3	175.0	178.3	3,187	176.45	0.00%
2013-07-31	0	0.109	0.108	0.109	0.108	0.110	10,900,000	1,184,864	0.1087	178.3	176.6	178.3	176.6	179.9	6,665	177.78	0.00%
2013-07-30	0	0.109	0.108	0.109	0.105	0.110	12,516,000	1,350,216	0.1079	178.3	176.6	178.3	171.7	179.9	7,653	176.43	0.93%
2013-07-29	0	0.108	0.107	0.108	0.107	0.110	8,277,000	894,648	0.1081	176.6	175.0	176.6	175.0	179.9	5,061	176.77	-1.82%
2013-07-26	0	0.110	0.109	0.110	0.108	0.113	50,732,000	5,601,712	0.1104	179.9	178.3	179.9	176.6	184.8	31,020	180.58	3.77%
2013-07-25	0	0.106	0.105	0.106	0.103	0.108	19,801,500	2,085,645	0.1053	173.4	171.7	173.4	168.5	176.6	12,108	172.26	1.92%
2013-07-24	0	0.104	0.103	0.104	0.103	0.108	15,431,000	1,628,796	0.1056	170.1	168.5	170.1	168.5	176.6	9,435	172.63	-4.59%
2013-07-23	0	0.109	0.108	0.109	0.106	0.110	10,380,000	1,118,464	0.1078	178.3	176.6	178.3	173.4	179.9	6,347	176.22	-0.91%
2013-07-22	0	0.110	0.109	0.110	0.108	0.112	2,474,000	271,812	0.1099	179.9	178.3	179.9	176.6	183.2	1,513	179.68	-1.79%
2013-07-19	0	0.112	0.110	0.112	0.110	0.113	6,406,060	710,600	0.1109	183.2	179.9	183.2	179.9	184.8	3,917	181.42	-0.88%
2013-07-18	0	0.113	0.110	0.113	0.106	0.113	16,860,000	1,870,504	0.1109	184.8	179.9	184.8	173.4	184.8	10,309	181.44	0.00%
2013-07-17	0	0.113	0.111	0.113	0.111	0.113	8,997,900	1,008,027	0.1120	184.8	181.5	184.8	181.5	184.8	5,502	183.22	-0.88%
2013-07-16	0	0.114	0.113	0.114	0.113	0.115	8,997,700	1,022,201	0.1136	186.4	184.8	186.4	184.8	188.1	5,502	185.80	-0.87%
2013-07-15	0	0.115	0.114	0.115	0.114	0.116	4,240,000	484,808	0.1143	188.1	186.4	188.1	186.4	189.7	2,593	187.00	0.00%
2013-07-12	0	0.115	0.113	0.115	0.112	0.115	11,174,500	1,269,049	0.1136	188.1	184.8	188.1	183.2	188.1	6,833	185.73	0.88%
2013-07-11	0	0.114	0.113	0.114	0.112	0.118	22,654,650	2,581,712	0.1140	186.4	184.8	186.4	183.2	193.0	13,852	186.38	-1.72%
2013-07-10	0	0.116	0.115	0.116	0.114	0.117	6,442,950	743,301	0.1154	189.7	188.1	189.7	186.4	191.3	3,940	188.68	-0.85%
2013-07-09	0	0.117	0.116	0.117	0.114	0.119	16,752,950	1,961,427	0.1171	191.3	189.7	191.3	186.4	194.6	10,244	191.48	0.00%
2013-07-08	0	0.117	0.116	0.117	0.113	0.117	9,132,000	1,049,364	0.1149	191.3	189.7	191.3	184.8	191.3	5,584	187.93	0.00%
2013-07-05	0	0.117	0.115	0.117	0.114	0.118	2,652,000	306,332	0.1155	191.3	188.1	191.3	186.4	193.0	1,622	188.91	0.00%
2013-07-04	0	0.117	0.115	0.117	0.113	0.119	4,580,000	532,376	0.1162	191.3	188.1	191.3	184.8	194.6	2,800	190.11	1.74%
2013-07-03	0	0.115	0.114	0.116	0.114	0.117	2,204,000	253,564	0.1150	188.1	186.4	189.7	186.4	191.3	1,348	188.16	-0.86%
2013-07-02	0	0.116	0.114	0.116	0.115	0.118	4,632,000	536,820	0.1159	189.7	186.4	189.7	188.1	193.0	2,832	189.54	-0.85%
2013-06-28	0	0.117	0.115	0.117	0.112	0.118	7,668,000	879,768	0.1147	191.3	188.1	191.3	183.2	193.0	4,689	187.64	1.74%
2013-06-27	0	0.115	0.113	0.115	0.112	0.117	9,940,000	1,123,652	0.1130	188.1	184.8	188.1	183.2	191.3	6,078	184.88	0.88%
2013-06-26	0	0.114	0.112	0.114	0.112	0.121	11,132,500	1,273,604	0.1144	186.4	183.2	186.4	183.2	197.9	6,807	187.10	-1.72%
2013-06-25	0	0.116	0.114	0.116	0.112	0.116	11,281,000	1,281,856	0.1136	189.7	186.4	189.7	183.2	189.7	6,898	185.84	0.00%
2013-06-24	0	0.116	0.115	0.116	0.113	0.118	5,360,000	617,256	0.1152	189.7	188.1	189.7	184.8	193.0	3,277	188.34	-1.69%
2013-06-21	0	0.118	0.116	0.121	0.115	0.121	4,944,000	582,924	0.1179	193.0	189.7	197.9	188.1	197.9	3,023	192.83	-0.84%
2013-06-20	0	0.119	0.118	0.120	0.116	0.122	12,048,000	1,425,168	0.1183	194.6	193.0	196.3	189.7	199.5	7,367	193.46	-3.25%
2013-06-19	0	0.123	0.121	0.123	0.118	0.125	8,552,000	1,026,272	0.1200	201.2	197.9	201.2	193.0	204.4	5,229	196.26	2.50%
2013-06-18	0	0.120	0.119	0.120	0.116	0.120	7,392,000	867,512	0.1174	196.3	194.6	196.3	189.7	196.3	4,520	191.94	0.00%
2013-06-17	0	0.120	0.117	0.120	0.111	0.120	10,500,000	1,209,220	0.1152	196.3	191.3	196.3	181.5	196.3	6,420	188.35	2.56%
2013-06-14	0	0.117	0.116	0.117	0.114	0.119	8,864,000	1,031,472	0.1164	191.3	189.7	191.3	186.4	194.6	5,420	190.31	-1.68%
2013-06-13	0	0.119	0.118	0.119	0.117	0.122	8,392,000	993,148	0.1183	194.6	193.0	194.6	191.3	199.5	5,131	193.55	-2.46%
2013-06-11	0	0.122	0.120	0.122	0.119	0.122	2,198,300	264,109	0.1201	199.5	196.3	199.5	194.6	199.5	1,344	196.49	0.00%
2013-06-10	0	0.122	0.121	0.122	0.120	0.124	8,974,000	1,083,710	0.1208	199.5	197.9	199.5	196.3	202.8	5,487	197.50	0.00%
2013-06-07	0	0.122	0.121	0.122	0.120	0.123	4,108,000	496,752	0.1209	199.5	197.9	199.5	196.3	201.2	2,512	197.77	0.83%
2013-06-06	0	0.121	0.121	0.123	0.121	0.124	3,908,000	477,000	0.1221	197.9	197.9	201.2	197.9	202.8	2,390	199.62	-2.42%
2013-06-05	0	0.124	0.122	0.124	0.121	0.124	4,272,000	524,724	0.1228	202.8	199.5	202.8	197.9	202.8	2,612	200.88	0.00%
2013-06-04	0	0.124	0.122	0.124	0.122	0.127	12,712,000	1,567,940	0.1233	202.8	199.5	202.8	199.5	207.7	7,773	201.72	0.00%
2013-06-03	0	0.124	0.122	0.124	0.121	0.128	13,884,000	1,709,860	0.1232	202.8	199.5	202.8	197.9	209.3	8,489	201.41	0.00%
2013-05-31	0	0.124	0.123	0.124	0.121	0.128	20,444,180	2,516,053	0.1231	202.8	201.2	202.8	197.9	209.3	12,501	201.28	-0.80%
2013-05-30	0	0.125	0.123	0.125	0.122	0.125	6,200,000	764,904	0.1234	204.4	201.2	204.4	199.5	204.4	3,791	201.77	0.81%
2013-05-29	0	0.124	0.123	0.124	0.122	0.127	18,086,700	2,252,991	0.1246	202.8	201.2	202.8	199.5	207.7	11,059	203.72	1.64%
2013-05-28	0	0.122	0.121	0.122	0.120	0.124	9,708,500	1,184,579	0.1220	199.5	197.9	199.5	196.3	202.8	5,936	199.55	2.52%
2013-05-27	0	0.119	0.118	0.119	0.118	0.122	8,856,000	1,051,836	0.1188	194.6	193.0	194.6	193.0	199.5	5,415	194.25	0.85%
2013-05-24	0	0.118	0.118	0.120	0.116	0.122	14,032,000	1,657,620	0.1181	193.0	193.0	196.3	189.7	199.5	8,580	193.20	0.00%
2013-05-23	0	0.118	0.117	0.118	0.116	0.120	24,288,000	2,861,684	0.1178	193.0	191.3	193.0	189.7	196.3	14,851	192.70	-2.48%
2013-05-22	0	0.121	0.120	0.121	0.118	0.125	26,128,000	3,160,368	0.1210	197.9	196.3	197.9	193.0	204.4	15,976	197.82	-3.20%
2013-05-21	0	0.125	0.124	0.125	0.123	0.128	23,320,000	2,924,044	0.1254	204.4	202.8	204.4	201.2	209.3	14,259	205.07	-2.34%
2013-05-20	0	0.128	0.126	0.128	0.124	0.128	22,910,000	2,899,476	0.1266	209.3	206.1	209.3	202.8	209.3	14,008	206.98	-1.54%
2013-05-16	0	0.130	0.128	0.130	0.128	0.130	8,416,000	1,087,324	0.1292	212.6	209.3	212.6	209.3	212.6	5,146	211.30	0.62%
2013-05-15	0	0.131	0.130	0.132	0.130	0.134	28,302,000	3,707,454	0.1310	211.3	209.7	212.9	209.7	216.1	17,546	211.30	-0.76%
2013-05-14	0	0.132	0.132	0.133	0.130	0.133	14,016,000	1,838,864	0.1312	212.9	212.9	214.5	209.7	214.5	8,689	211.62	0.00%
2013-05-13	0	0.132	0.129	0.132	0.129	0.133	35,880,000	4,684,292	0.1306	212.9	208.1	212.9	208.1	214.5	22,244	210.58	0.76%
2013-05-10	0	0.131	0.129	0.131	0.129	0.132	9,304,000	1,207,488	0.1298	211.3	208.1	211.3	208.1	212.9	5,768	209.34	0.00%
2013-05-09	0	0.131	0.130	0.131	0.130	0.132	6,379,900	829,652	0.1300	211.3	209.7	211.3	209.7	212.9	3,955	209.76	-1.50%
2013-05-08	0	0.133	0.129	0.133	0.130	0.133	7,454,700	975,994	0.1309	214.5	208.1	214.5	209.7	214.5	4,622	211.18	-0.75%
2013-05-07	0	0.134	0.129	0.135	0.129	0.135	12,280,000	1,611,280	0.1312	216.1	208.1	217.8	208.1	217.8	7,613	211.64	2.29%
2013-05-06	0	0.131	0.130	0.131	0.130	0.134	9,061,000	1,183,075	0.1306	211.3	209.7	211.3	209.7	216.1	5,618	210.60	-0.76%
2013-05-03	0	0.132	0.128	0.132	0.127	0.132	9,568,000	1,236,588	0.1292	212.9	206.5	212.9	204.9	212.9	5,932	208.47	3.12%
2013-05-02	0	0.128	0.127	0.128	0.127	0.130	4,384,000	559,188	0.1276	206.5	204.9	206.5	204.9	209.7	2,718	205.74	-1.54%
2013-04-30	0	0.130	0.128	0.130	0.127	0.130	6,556,000	843,380	0.1286	209.7	206.5	209.7	204.9	209.7	4,064	207.50	0.00%
2013-04-29	0	0.130	0.129	0.130	0.127	0.131	2,908,000	375,360	0.1291	209.7	208.1	209.7	204.9	211.3	1,803	208.20	0.00%
2013-04-26	0	0.130	0.128	0.130	0.128	0.131	6,424,500	831,173	0.1294	209.7	206.5	209.7	206.5	211.3	3,983	208.68	0.00%
2013-04-25	0	0.130	0.129	0.130	0.129	0.131	7,596,000	987,216	0.1300	209.7	208.1	209.7	208.1	211.3	4,709	209.63	-1.52%
2013-04-24	0	0.132	0.130	0.132	0.129	0.133	7,888,000	1,028,764	0.1304	212.9	209.7	212.9	208.1	214.5	4,890	210.37	0.00%
2013-04-23	0	0.132	0.130	0.132	0.130	0.133	4,620,000	602,905	0.1305	212.9	209.7	212.9	209.7	214.5	2,864	210.49	0.00%
2013-04-22	0	0.132	0.131	0.132	0.129	0.135	13,208,000	1,730,372	0.1310	212.9	211.3	212.9	208.1	217.8	8,189	211.32	-2.22%
2013-04-19	0	0.135	0.132	0.135	0.127	0.136	14,444,000	1,881,456	0.1303	217.8	212.9	217.8	204.9	219.4	8,955	210.11	5.47%
2013-04-18	0	0.128	0.127	0.128	0.124	0.128	5,832,000	730,668	0.1253	206.5	204.9	206.5	200.0	206.5	3,616	202.09	1.59%
2013-04-17	0	0.126	0.124	0.126	0.124	0.127	12,121,980	1,515,017	0.1250	203.2	200.0	203.2	200.0	204.9	7,515	201.59	-0.79%
2013-04-16	0	0.127	0.126	0.127	0.124	0.127	3,392,000	425,488	0.1254	204.9	203.2	204.9	200.0	204.9	2,103	202.33	-0.78%
2013-04-15	0	0.128	0.125	0.128	0.124	0.128	4,264,000	538,316	0.1262	206.5	201.6	206.5	200.0	206.5	2,644	203.64	0.00%
2013-04-12	0	0.128	0.126	0.128	0.125	0.128	12,092,000	1,519,720	0.1257	206.5	203.2	206.5	201.6	206.5	7,497	202.72	0.00%
2013-04-11	0	0.128	0.127	0.128	0.126	0.130	3,476,000	442,568	0.1273	206.5	204.9	206.5	203.2	209.7	2,155	205.37	0.00%
2013-04-10	0	0.128	0.127	0.129	0.125	0.129	5,228,000	660,680	0.1264	206.5	204.9	208.1	201.6	208.1	3,241	203.84	0.00%
2013-04-09	0	0.128	0.127	0.128	0.127	0.131	4,220,000	537,704	0.1274	206.5	204.9	206.5	204.9	211.3	2,616	205.52	0.00%
2013-04-08	0	0.128	0.126	0.128	0.126	0.130	3,507,300	446,220	0.1272	206.5	203.2	206.5	203.2	209.7	2,174	205.21	0.00%
2013-04-05	0	0.128	0.126	0.128	0.125	0.130	14,492,700	1,839,042	0.1269	206.5	203.2	206.5	201.6	209.7	8,985	204.68	-2.29%
2013-04-03	0	0.131	0.130	0.131	0.129	0.132	14,329,000	1,865,180	0.1302	211.3	209.7	211.3	208.1	212.9	8,883	209.96	0.00%
2013-04-02	0	0.131	0.130	0.131	0.130	0.133	27,827,700	3,647,109	0.1311	211.3	209.7	211.3	209.7	214.5	17,252	211.40	-0.76%
2013-03-28	0	0.132	0.129	0.134	0.125	0.134	13,836,000	1,777,624	0.1285	212.9	208.1	216.1	201.6	216.1	8,578	207.23	3.94%
2013-03-27	0	0.127	0.126	0.127	0.124	0.127	7,144,000	893,168	0.1250	204.9	203.2	204.9	200.0	204.9	4,429	201.66	0.00%
2013-03-26	0	0.127	0.125	0.127	0.124	0.127	11,024,000	1,386,356	0.1258	204.9	201.6	204.9	200.0	204.9	6,835	202.85	0.79%
2013-03-25	0	0.126	0.125	0.126	0.125	0.128	7,296,540	918,387	0.1259	203.2	201.6	203.2	201.6	206.5	4,524	203.02	0.00%
2013-03-22	0	0.126	0.125	0.126	0.123	0.129	25,648,000	3,192,592	0.1245	203.2	201.6	203.2	198.4	208.1	15,901	200.78	-1.56%
2013-03-21	0	0.128	0.127	0.128	0.125	0.131	26,544,000	3,389,376	0.1277	206.5	204.9	206.5	201.6	211.3	16,456	205.96	2.40%
2013-03-20	0	0.125	0.123	0.125	0.123	0.128	15,284,000	1,885,216	0.1233	201.6	198.4	201.6	198.4	206.5	9,476	198.96	-0.79%
2013-03-19	0	0.126	0.124	0.126	0.123	0.127	2,074,000	258,186	0.1245	203.2	200.0	203.2	198.4	204.9	1,286	200.80	0.80%
2013-03-18	0	0.125	0.123	0.125	0.123	0.130	5,096,000	638,172	0.1252	201.6	198.4	201.6	198.4	209.7	3,159	202.00	-0.79%
2013-03-15	0	0.126	0.125	0.126	0.124	0.129	9,287,720	1,167,099	0.1257	203.2	201.6	203.2	200.0	208.1	5,758	202.69	0.80%
2013-03-14	0	0.125	0.123	0.126	0.122	0.126	9,968,000	1,234,648	0.1239	201.6	198.4	203.2	196.8	203.2	6,180	199.79	0.81%
2013-03-13	0	0.124	0.122	0.124	0.123	0.126	3,648,000	451,172	0.1237	200.0	196.8	200.0	198.4	203.2	2,262	199.49	-1.59%
2013-03-12	0	0.126	0.125	0.126	0.123	0.130	16,160,700	2,029,966	0.1256	203.2	201.6	203.2	198.4	209.7	10,019	202.61	-3.08%
2013-03-11	0	0.130	0.129	0.130	0.127	0.137	33,095,600	4,297,888	0.1299	209.7	208.1	209.7	204.9	221.0	20,518	209.47	-2.26%
2013-03-08	0	0.133	0.131	0.133	0.130	0.135	39,000,500	5,168,535	0.1325	214.5	211.3	214.5	209.7	217.8	24,179	213.76	0.76%
2013-03-07	0	0.132	0.131	0.132	0.127	0.132	24,865,000	3,231,380	0.1300	212.9	211.3	212.9	204.9	212.9	15,415	209.62	1.54%
2013-03-06	0	0.130	0.128	0.130	0.128	0.131	15,605,000	2,014,496	0.1291	209.7	206.5	209.7	206.5	211.3	9,675	208.23	1.56%
2013-03-05	0	0.128	0.127	0.128	0.127	0.130	16,896,000	2,165,068	0.1281	206.5	204.9	206.5	204.9	209.7	10,475	206.69	0.79%
2013-03-04	0	0.127	0.126	0.127	0.122	0.127	15,016,000	1,876,704	0.1250	204.9	203.2	204.9	196.8	204.9	9,309	201.59	0.79%
2013-03-01	0	0.126	0.124	0.126	0.124	0.129	5,684,000	711,060	0.1251	203.2	200.0	203.2	200.0	208.1	3,524	201.78	0.00%
2013-02-28	0	0.126	0.123	0.127	0.123	0.127	5,219,700	650,565	0.1246	203.2	198.4	204.9	198.4	204.9	3,236	201.04	0.80%
2013-02-27	0	0.125	0.120	0.125	0.119	0.125	13,144,000	1,583,228	0.1205	201.6	193.6	201.6	191.9	201.6	8,149	194.29	5.04%
2013-02-26	0	0.119	0.117	0.119	0.117	0.120	5,044,000	596,008	0.1182	191.9	188.7	191.9	188.7	193.6	3,127	190.59	-1.65%
2013-02-25	0	0.121	0.120	0.121	0.120	0.124	14,441,500	1,749,820	0.1212	195.2	193.6	195.2	193.6	200.0	8,953	195.44	0.00%
2013-02-22	0	0.121	0.120	0.121	0.120	0.124	11,144,000	1,357,488	0.1218	195.2	193.6	195.2	193.6	200.0	6,909	196.48	-3.97%
2013-02-21	0	0.126	0.125	0.126	0.121	0.127	7,924,000	980,072	0.1237	203.2	201.6	203.2	195.2	204.9	4,913	199.50	-0.79%
2013-02-20	0	0.127	0.126	0.127	0.122	0.129	11,008,400	1,375,927	0.1250	204.9	203.2	204.9	196.8	208.1	6,825	201.61	-0.78%
2013-02-19	0	0.128	0.125	0.128	0.125	0.129	10,016,000	1,264,184	0.1262	206.5	201.6	206.5	201.6	208.1	6,210	203.59	0.00%
2013-02-18	0	0.128	0.127	0.128	0.127	0.132	12,549,300	1,615,628	0.1287	206.5	204.9	206.5	204.9	212.9	7,780	207.66	0.00%
2013-02-15	0	0.128	0.127	0.128	0.123	0.128	22,945,450	2,885,500	0.1258	206.5	204.9	206.5	198.4	206.5	14,225	202.84	4.07%
2013-02-14	0	0.123	0.121	0.123	0.119	0.125	7,862,200	962,997	0.1225	198.4	195.2	198.4	191.9	201.6	4,874	197.57	2.50%
2013-02-08	0	0.120	0.118	0.120	0.116	0.120	6,006,000	706,916	0.1177	193.6	190.3	193.6	187.1	193.6	3,724	189.85	0.84%
2013-02-07	0	0.119	0.117	0.119	0.115	0.119	4,504,000	525,704	0.1167	191.9	188.7	191.9	185.5	191.9	2,792	188.27	2.59%
2013-02-06	0	0.116	0.115	0.116	0.114	0.120	21,348,000	2,506,008	0.1174	187.1	185.5	187.1	183.9	193.6	13,235	189.35	0.00%
2013-02-05	0	0.116	0.115	0.116	0.115	0.118	7,805,000	908,350	0.1164	187.1	185.5	187.1	185.5	190.3	4,839	187.72	-1.69%
2013-02-04	0	0.118	0.116	0.119	0.115	0.120	26,830,100	3,115,487	0.1161	190.3	187.1	191.9	185.5	193.6	16,634	187.30	-0.84%
2013-02-01	0	0.119	0.118	0.119	0.116	0.119	11,272,000	1,319,360	0.1170	191.9	190.3	191.9	187.1	191.9	6,988	188.80	0.00%
2013-01-31	0	0.119	0.118	0.119	0.117	0.120	7,628,000	898,816	0.1178	191.9	190.3	191.9	188.7	193.6	4,729	190.06	-1.65%
2013-01-30	0	0.121	0.119	0.121	0.118	0.121	5,526,500	660,303	0.1195	195.2	191.9	195.2	190.3	195.2	3,426	192.72	0.00%
2013-01-29	0	0.121	0.119	0.121	0.117	0.125	11,988,000	1,434,320	0.1196	195.2	191.9	195.2	188.7	201.6	7,432	192.99	-3.20%
2013-01-28	0	0.125	0.119	0.125	0.117	0.125	26,704,000	3,183,108	0.1192	201.6	191.9	201.6	188.7	201.6	16,556	192.27	1.63%
2013-01-25	0	0.123	0.122	0.124	0.121	0.130	31,424,000	3,955,372	0.1259	198.4	196.8	200.0	195.2	209.7	19,482	203.03	-5.38%
2013-01-24	0	0.130	0.129	0.130	0.128	0.131	11,662,500	1,509,720	0.1295	209.7	208.1	209.7	206.5	211.3	7,230	208.80	-0.76%
2013-01-23	0	0.131	0.130	0.131	0.129	0.134	10,468,000	1,375,820	0.1314	211.3	209.7	211.3	208.1	216.1	6,490	212.00	0.00%
2013-01-22	0	0.131	0.130	0.131	0.129	0.132	6,713,860	872,764	0.1300	211.3	209.7	211.3	208.1	212.9	4,162	209.68	-0.76%
2013-01-21	0	0.132	0.130	0.132	0.129	0.133	10,774,950	1,404,459	0.1303	212.9	209.7	212.9	208.1	214.5	6,680	210.25	0.00%
2013-01-18	0	0.132	0.130	0.132	0.130	0.140	45,056,800	5,969,458	0.1325	212.9	209.7	212.9	209.7	225.8	27,934	213.70	1.54%
2013-01-17	0	0.130	0.130	0.131	0.126	0.131	37,340,000	4,796,376	0.1285	209.7	209.7	211.3	203.2	211.3	23,150	207.19	1.56%
2013-01-16	0	0.128	0.127	0.128	0.125	0.128	7,620,000	963,720	0.1265	206.5	204.9	206.5	201.6	206.5	4,724	204.00	-0.78%
2013-01-15	0	0.129	0.128	0.129	0.126	0.130	11,392,000	1,448,224	0.1271	208.1	206.5	208.1	203.2	209.7	7,063	205.05	0.00%
2013-01-14	0	0.129	0.127	0.129	0.126	0.132	36,023,700	4,627,936	0.1285	208.1	204.9	208.1	203.2	212.9	22,333	207.22	2.38%
2013-01-11	0	0.126	0.125	0.127	0.124	0.127	14,844,000	1,860,052	0.1253	203.2	201.6	204.9	200.0	204.9	9,203	202.12	-0.79%
2013-01-10	0	0.127	0.126	0.127	0.125	0.128	11,961,900	1,510,616	0.1263	204.9	203.2	204.9	201.6	206.5	7,416	203.70	-0.78%
2013-01-09	0	0.128	0.126	0.128	0.124	0.132	53,132,000	6,817,432	0.1283	206.5	203.2	206.5	200.0	212.9	32,940	206.97	4.92%
2013-01-08	0	0.122	0.121	0.122	0.118	0.123	18,381,500	2,218,513	0.1207	196.8	195.2	196.8	190.3	198.4	11,396	194.68	-0.81%
2013-01-07	0	0.123	0.122	0.123	0.122	0.127	16,840,180	2,080,016	0.1235	198.4	196.8	198.4	196.8	204.9	10,440	199.23	-1.60%
2013-01-04	0	0.125	0.124	0.125	0.123	0.126	5,237,800	648,061	0.1237	201.6	200.0	201.6	198.4	203.2	3,247	199.57	0.00%
2013-01-03	0	0.125	0.124	0.125	0.123	0.127	15,500,000	1,939,188	0.1251	201.6	200.0	201.6	198.4	204.9	9,609	201.80	0.00%
2013-01-02	0	0.125	0.124	0.125	0.123	0.125	11,101,000	1,374,238	0.1238	201.6	200.0	201.6	198.4	201.6	6,882	199.68	1.63%
2012-12-31	0	0.123	0.122	0.123	0.121	0.123	2,128,000	259,144	0.1218	198.4	196.8	198.4	195.2	198.4	1,319	196.43	0.82%
2012-12-28	0	0.122	0.121	0.122	0.121	0.124	10,765,000	1,307,511	0.1215	196.8	195.2	196.8	195.2	200.0	6,674	195.91	-1.61%
2012-12-27	0	0.124	0.123	0.124	0.120	0.124	7,760,000	946,716	0.1220	200.0	198.4	200.0	193.6	200.0	4,811	196.78	0.81%
2012-12-24	0	0.123	0.122	0.123	0.121	0.124	8,015,500	978,453	0.1221	198.4	196.8	198.4	195.2	200.0	4,969	196.90	-1.60%
2012-12-21	0	0.125	0.124	0.125	0.122	0.128	28,610,600	3,584,133	0.1253	201.6	200.0	201.6	196.8	206.5	17,738	202.06	2.46%
2012-12-20	0	0.122	0.121	0.123	0.117	0.124	33,501,500	4,072,701	0.1216	196.8	195.2	198.4	188.7	200.0	20,770	196.09	2.52%
2012-12-19	0	0.119	0.118	0.119	0.116	0.119	10,649,720	1,253,845	0.1177	191.9	190.3	191.9	187.1	191.9	6,602	189.91	0.85%
2012-12-18	0	0.118	0.117	0.118	0.114	0.118	10,884,000	1,267,618	0.1165	190.3	188.7	190.3	183.9	190.3	6,748	187.86	1.72%
2012-12-17	0	0.116	0.115	0.116	0.115	0.117	5,808,000	670,048	0.1154	187.1	185.5	187.1	185.5	188.7	3,601	186.09	0.00%
2012-12-14	0	0.116	0.114	0.116	0.114	0.117	8,984,000	1,033,644	0.1151	187.1	183.9	187.1	183.9	188.7	5,570	185.58	0.00%
2012-12-13	0	0.116	0.116	0.117	0.115	0.118	12,737,000	1,474,140	0.1157	187.1	187.1	188.7	185.5	190.3	7,897	186.68	-1.69%
2012-12-12	0	0.118	0.116	0.118	0.115	0.118	6,221,500	724,747	0.1165	190.3	187.1	190.3	185.5	190.3	3,857	187.90	0.85%
2012-12-11	0	0.117	0.116	0.117	0.115	0.118	3,938,000	456,972	0.1160	188.7	187.1	188.7	185.5	190.3	2,441	187.17	0.00%
2012-12-10	0	0.117	0.116	0.117	0.116	0.120	2,489,000	290,370	0.1167	188.7	187.1	188.7	187.1	193.6	1,543	188.17	-0.85%
2012-12-07	0	0.118	0.117	0.118	0.116	0.118	6,006,800	700,736	0.1167	190.3	188.7	190.3	187.1	190.3	3,724	188.17	-0.84%
2012-12-06	0	0.119	0.117	0.118	0.115	0.120	18,020,000	2,108,384	0.1170	191.9	188.7	190.3	185.5	193.6	11,172	188.72	4.39%
2012-12-05	0	0.114	0.113	0.114	0.112	0.114	6,464,000	729,200	0.1128	183.9	182.3	183.9	180.7	183.9	4,007	181.96	0.88%
2012-12-04	0	0.113	0.112	0.113	0.111	0.114	6,956,000	778,448	0.1119	182.3	180.7	182.3	179.0	183.9	4,312	180.51	-0.88%
2012-12-03	0	0.114	0.113	0.114	0.113	0.115	4,958,000	562,442	0.1134	183.9	182.3	183.9	182.3	185.5	3,074	182.98	-0.87%
2012-11-30	0	0.115	0.114	0.115	0.113	0.115	14,242,200	1,620,749	0.1138	185.5	183.9	185.5	182.3	185.5	8,830	183.56	0.00%
2012-11-29	0	0.115	0.114	0.115	0.114	0.117	9,032,000	1,039,560	0.1151	185.5	183.9	185.5	183.9	188.7	5,600	185.65	0.00%
2012-11-28	0	0.115	0.114	0.115	0.112	0.117	14,072,000	1,600,460	0.1137	185.5	183.9	185.5	180.7	188.7	8,724	183.45	-1.71%
2012-11-27	0	0.117	0.116	0.117	0.115	0.118	11,080,000	1,289,808	0.1164	188.7	187.1	188.7	185.5	190.3	6,869	187.77	-1.68%
2012-11-26	0	0.119	0.118	0.119	0.115	0.121	11,119,000	1,298,075	0.1167	191.9	190.3	191.9	185.5	195.2	6,893	188.31	0.85%
2012-11-23	0	0.118	0.118	0.119	0.115	0.122	83,960,000	9,965,092	0.1187	190.3	190.3	191.9	185.5	196.8	52,052	191.44	1.72%
2012-11-22	0	0.116	0.114	0.116	0.106	0.116	60,475,000	6,794,800	0.1124	187.1	183.9	187.1	171.0	187.1	37,492	181.23	8.41%
2012-11-21	0	0.107	0.106	0.107	0.105	0.108	8,780,000	934,028	0.1064	172.6	171.0	172.6	169.4	174.2	5,443	171.59	0.94%
2012-11-20	0	0.106	0.105	0.106	0.105	0.109	15,151,020	1,600,443	0.1056	171.0	169.4	171.0	169.4	175.8	9,393	170.38	-0.93%
2012-11-19	0	0.107	0.105	0.107	0.104	0.109	6,220,000	658,240	0.1058	172.6	169.4	172.6	167.8	175.8	3,856	170.70	0.00%
2012-11-16	0	0.107	0.105	0.107	0.102	0.107	11,649,800	1,218,291	0.1046	172.6	169.4	172.6	164.5	172.6	7,222	168.68	1.90%
2012-11-15	0	0.105	0.104	0.105	0.103	0.108	10,114,000	1,060,538	0.1049	169.4	167.8	169.4	166.1	174.2	6,270	169.14	-2.78%
2012-11-14	0	0.108	0.106	0.108	0.105	0.113	27,080,500	2,925,594	0.1080	174.2	171.0	174.2	169.4	182.3	16,789	174.26	-0.92%
2012-11-13	0	0.109	0.108	0.109	0.106	0.113	48,920,000	5,265,636	0.1076	175.8	174.2	175.8	171.0	182.3	30,329	173.62	-2.68%
2012-11-12	0	0.112	0.111	0.112	0.097	0.113	82,141,400	8,817,754	0.1073	180.7	179.0	180.7	156.5	182.3	50,925	173.15	14.29%
2012-11-09	0	0.098	0.097	0.098	0.096	0.098	5,770,500	559,557	0.0970	158.1	156.5	158.1	154.8	158.1	3,578	156.41	1.03%
2012-11-08	0	0.097	0.096	0.097	0.096	0.098	6,400,000	619,560	0.0968	156.5	154.8	156.5	154.8	158.1	3,968	156.15	-2.02%
2012-11-07	0	0.099	0.098	0.099	0.097	0.099	13,913,000	1,368,306	0.0983	159.7	158.1	159.7	156.5	159.7	8,626	158.63	1.02%
2012-11-06	0	0.098	0.097	0.098	0.097	0.100	15,480,000	1,521,384	0.0983	158.1	156.5	158.1	156.5	161.3	9,597	158.53	0.00%
2012-11-05	0	0.098	0.097	0.098	0.095	0.100	22,708,000	2,208,256	0.0972	158.1	156.5	158.1	153.2	161.3	14,078	156.86	3.16%
2012-11-02	0	0.095	0.093	0.094	0.092	0.095	21,790,500	2,040,963	0.0937	153.2	150.0	151.6	148.4	153.2	13,509	151.08	3.26%
2012-11-01	0	0.092	0.090	0.092	0.090	0.093	6,916,686	627,787	0.0908	148.4	145.2	148.4	145.2	150.0	4,288	146.40	-1.08%
2012-10-31	0	0.093	0.091	0.093	0.089	0.094	17,222,500	1,566,687	0.0910	150.0	146.8	150.0	143.6	151.6	10,677	146.73	0.00%
2012-10-30	0	0.093	0.092	0.093	0.090	0.093	8,928,000	818,696	0.0917	150.0	148.4	150.0	145.2	150.0	5,535	147.91	0.00%
2012-10-29	0	0.093	0.092	0.093	0.091	0.093	6,398,800	592,002	0.0925	150.0	148.4	150.0	146.8	150.0	3,967	149.23	-1.06%
2012-10-26	0	0.094	0.092	0.094	0.090	0.095	11,051,000	1,014,972	0.0918	151.6	148.4	151.6	145.2	153.2	6,851	148.14	2.17%
2012-10-25	0	0.092	0.090	0.092	0.088	0.092	14,176,000	1,276,912	0.0901	148.4	145.2	148.4	141.9	148.4	8,789	145.29	1.10%
2012-10-24	0	0.091	0.089	0.091	0.089	0.093	27,944,000	2,534,196	0.0907	146.8	143.6	146.8	143.6	150.0	17,324	146.28	-2.15%
2012-10-22	0	0.093	0.092	0.093	0.091	0.093	4,739,845	437,310	0.0923	150.0	148.4	150.0	146.8	150.0	2,939	148.82	-1.06%
2012-10-19	0	0.094	0.093	0.094	0.092	0.095	10,023,000	937,663	0.0936	151.6	150.0	151.6	148.4	153.2	6,214	150.90	0.00%
2012-10-18	0	0.094	0.092	0.094	0.092	0.097	6,652,000	620,216	0.0932	151.6	148.4	151.6	148.4	156.5	4,124	150.39	0.00%
2012-10-17	0	0.094	0.093	0.094	0.090	0.105	36,980,890	3,485,628	0.0943	151.6	150.0	151.6	145.2	169.4	22,927	152.03	0.00%
2012-10-16	0	0.094	0.091	0.094	0.091	0.094	16,718,000	1,546,090	0.0925	151.6	146.8	151.6	146.8	151.6	10,365	149.17	0.00%
2012-10-15	0	0.094	0.093	0.094	0.092	0.095	8,643,000	807,093	0.0934	151.6	150.0	151.6	148.4	153.2	5,358	150.62	-1.05%
2012-10-12	0	0.095	0.093	0.095	0.092	0.095	20,670,400	1,933,864	0.0936	153.2	150.0	153.2	148.4	153.2	12,815	150.91	1.06%
2012-10-11	0	0.094	0.093	0.094	0.092	0.094	11,756,100	1,091,440	0.0928	151.6	150.0	151.6	148.4	151.6	7,288	149.75	0.00%
2012-10-10	0	0.094	0.092	0.094	0.093	0.096	15,764,000	1,485,624	0.0942	151.6	148.4	151.6	150.0	154.8	9,773	152.01	-1.05%
2012-10-09	0	0.095	0.094	0.095	0.087	0.100	69,811,500	6,568,614	0.0941	153.2	151.6	153.2	140.3	161.3	43,281	151.77	9.20%
2012-10-08	0	0.087	0.086	0.087	0.084	0.087	7,524,000	643,224	0.0855	140.3	138.7	140.3	135.5	140.3	4,665	137.89	0.00%
2012-10-05	0	0.087	0.086	0.087	0.085	0.087	5,411,000	465,493	0.0860	140.3	138.7	140.3	137.1	140.3	3,355	138.76	0.00%
2012-10-04	0	0.087	0.086	0.087	0.085	0.087	4,104,000	353,308	0.0861	140.3	138.7	140.3	137.1	140.3	2,544	138.86	0.00%
2012-10-03	0	0.087	0.086	0.087	0.086	0.088	4,264,000	368,172	0.0863	140.3	138.7	140.3	138.7	141.9	2,644	139.27	-1.14%
2012-09-28	0	0.088	0.087	0.088	0.085	0.088	4,764,000	412,720	0.0866	141.9	140.3	141.9	137.1	141.9	2,954	139.74	0.00%
2012-09-27	0	0.088	0.085	0.088	0.084	0.088	8,640,500	746,377	0.0864	141.9	137.1	141.9	135.5	141.9	5,357	139.33	2.33%
2012-09-26	0	0.086	0.085	0.086	0.085	0.088	6,984,000	599,412	0.0858	138.7	137.1	138.7	137.1	141.9	4,330	138.44	-2.27%
2012-09-25	0	0.088	0.086	0.088	0.086	0.088	2,804,000	242,416	0.0865	141.9	138.7	141.9	138.7	141.9	1,738	139.45	0.00%
2012-09-24	0	0.088	0.087	0.088	0.086	0.089	4,990,880	436,130	0.0874	141.9	140.3	141.9	138.7	143.6	3,094	140.95	0.00%
2012-09-21	0	0.088	0.086	0.088	0.086	0.088	7,812,000	679,268	0.0870	141.9	138.7	141.9	138.7	141.9	4,843	140.25	0.00%
2012-09-20	0	0.088	0.086	0.088	0.086	0.089	5,856,950	506,940	0.0866	141.9	138.7	141.9	138.7	143.6	3,631	139.61	-1.12%
2012-09-19	0	0.089	0.088	0.089	0.087	0.089	5,583,100	490,396	0.0878	143.6	141.9	143.6	140.3	143.6	3,461	141.68	0.00%
2012-09-18	0	0.089	0.087	0.089	0.086	0.090	4,116,500	359,964	0.0874	143.6	140.3	143.6	138.7	145.2	2,552	141.05	-1.11%
2012-09-17	0	0.090	0.089	0.090	0.088	0.093	6,604,000	584,496	0.0885	145.2	143.6	145.2	141.9	150.0	4,094	142.76	0.00%
2012-09-14	0	0.090	0.088	0.090	0.086	0.090	15,355,500	1,353,124	0.0881	145.2	141.9	145.2	138.7	145.2	9,520	142.14	3.45%
2012-09-13	0	0.087	0.086	0.087	0.085	0.089	6,596,000	569,884	0.0864	140.3	138.7	140.3	137.1	143.6	4,089	139.36	-1.14%
2012-09-12	0	0.088	0.087	0.088	0.084	0.088	6,994,000	601,748	0.0860	141.9	140.3	141.9	135.5	141.9	4,336	138.78	2.33%
2012-09-11	0	0.086	0.085	0.087	0.085	0.088	4,760,000	408,212	0.0858	138.7	137.1	140.3	137.1	141.9	2,951	138.33	-3.37%
2012-09-10	0	0.089	0.087	0.089	0.086	0.090	3,656,300	318,560	0.0871	143.6	140.3	143.6	138.7	145.2	2,267	140.53	-1.11%
2012-09-07	0	0.090	0.088	0.090	0.084	0.090	13,466,000	1,158,616	0.0860	145.2	141.9	145.2	135.5	145.2	8,348	138.78	4.65%
2012-09-06	0	0.086	0.085	0.086	0.084	0.086	2,016,000	171,136	0.0849	138.7	137.1	138.7	135.5	138.7	1,250	136.93	0.00%
2012-09-05	0	0.086	0.085	0.086	0.084	0.086	6,180,000	522,336	0.0845	138.7	137.1	138.7	135.5	138.7	3,831	136.33	0.00%
2012-09-04	0	0.086	0.085	0.086	0.084	0.086	1,286,000	108,674	0.0845	138.7	137.1	138.7	135.5	138.7	797	136.31	0.00%
2012-09-03	0	0.086	0.085	0.086	0.085	0.087	3,814,200	325,404	0.0853	138.7	137.1	138.7	137.1	140.3	2,365	137.61	-1.15%
2012-08-31	0	0.087	0.085	0.087	0.084	0.087	3,048,000	261,036	0.0856	140.3	137.1	140.3	135.5	140.3	1,890	138.14	1.16%
2012-08-30	0	0.086	0.085	0.086	0.084	0.086	7,236,000	617,924	0.0854	138.7	137.1	138.7	135.5	138.7	4,486	137.74	0.00%
2012-08-29	0	0.086	0.085	0.086	0.085	0.087	6,688,000	573,088	0.0857	138.7	137.1	138.7	137.1	140.3	4,146	138.22	-1.15%
2012-08-28	0	0.087	0.086	0.087	0.085	0.087	5,240,000	451,364	0.0861	140.3	138.7	140.3	137.1	140.3	3,249	138.94	0.00%
2012-08-27	0	0.087	0.086	0.087	0.084	0.089	3,820,000	328,644	0.0860	140.3	138.7	140.3	135.5	143.6	2,368	138.77	0.00%
2012-08-24	0	0.087	0.086	0.087	0.085	0.087	5,888,000	505,920	0.0859	140.3	138.7	140.3	137.1	140.3	3,650	138.59	0.00%
2012-08-23	0	0.087	0.085	0.087	0.084	0.087	1,996,000	171,660	0.0860	140.3	137.1	140.3	135.5	140.3	1,237	138.72	0.00%
2012-08-22	0	0.087	0.085	0.087	0.084	0.087	5,791,300	497,510	0.0859	140.3	137.1	140.3	135.5	140.3	3,590	138.57	0.00%
2012-08-21	0	0.087	0.085	0.087	0.084	0.088	4,233,875	364,350	0.0861	140.3	137.1	140.3	135.5	141.9	2,625	138.81	0.00%
2012-08-20	0	0.087	0.086	0.087	0.085	0.088	7,600,000	659,244	0.0867	140.3	138.7	140.3	137.1	141.9	4,712	139.92	-1.14%
2012-08-17	0	0.088	0.083	0.088	0.081	0.088	7,536,000	626,844	0.0832	141.9	133.9	141.9	130.7	141.9	4,672	134.17	6.02%
2012-08-16	0	0.083	0.082	0.083	0.081	0.083	4,364,000	359,508	0.0824	133.9	132.3	133.9	130.7	133.9	2,706	132.88	0.00%
2012-08-15	0	0.083	0.082	0.083	0.082	0.084	3,004,000	247,184	0.0823	133.9	132.3	133.9	132.3	135.5	1,862	132.73	-1.19%
2012-08-14	0	0.084	0.082	0.084	0.082	0.084	3,056,000	253,420	0.0829	135.5	132.3	135.5	132.3	135.5	1,895	133.76	0.00%
2012-08-13	0	0.084	0.083	0.084	0.082	0.085	6,308,000	524,916	0.0832	135.5	133.9	135.5	132.3	137.1	3,911	134.22	0.00%
2012-08-10	0	0.084	0.083	0.084	0.082	0.084	3,509,342	289,355	0.0825	135.5	133.9	135.5	132.3	135.5	2,176	133.00	0.00%
2012-08-09	0	0.084	0.083	0.084	0.081	0.085	6,348,500	525,945	0.0828	135.5	133.9	135.5	130.7	137.1	3,936	133.63	-1.18%
2012-08-08	0	0.085	0.083	0.085	0.083	0.085	5,300,000	444,628	0.0839	137.1	133.9	137.1	133.9	137.1	3,286	135.32	0.00%
2012-08-07	0	0.085	0.083	0.085	0.083	0.087	4,248,000	355,048	0.0836	137.1	133.9	137.1	133.9	140.3	2,634	134.81	-1.16%
2012-08-06	0	0.086	0.083	0.086	0.083	0.087	8,148,000	685,088	0.0841	138.7	133.9	138.7	133.9	140.3	5,051	135.62	1.18%
2012-08-03	0	0.085	0.083	0.085	0.082	0.086	4,833,900	406,454	0.0841	137.1	133.9	137.1	132.3	138.7	2,997	135.63	-1.16%
2012-08-02	0	0.086	0.083	0.085	0.083	0.086	4,144,000	349,812	0.0844	138.7	133.9	137.1	133.9	138.7	2,569	136.16	0.00%
2012-08-01	0	0.086	0.085	0.086	0.083	0.086	3,332,000	281,648	0.0845	138.7	137.1	138.7	133.9	138.7	2,066	136.34	0.00%
2012-07-31	0	0.086	0.084	0.086	0.082	0.086	6,376,000	535,492	0.0840	138.7	135.5	138.7	132.3	138.7	3,953	135.47	0.00%
2012-07-30	0	0.086	0.084	0.086	0.083	0.086	5,084,000	431,384	0.0849	138.7	135.5	138.7	133.9	138.7	3,152	136.86	1.18%
2012-07-27	0	0.085	0.083	0.085	0.080	0.085	7,361,000	614,013	0.0834	137.1	133.9	137.1	129.0	137.1	4,564	134.55	1.19%
2012-07-26	0	0.084	0.082	0.084	0.080	0.084	4,118,120	339,179	0.0824	135.5	132.3	135.5	129.0	135.5	2,553	132.85	1.20%
2012-07-25	0	0.083	0.081	0.082	0.078	0.083	8,536,000	686,480	0.0804	133.9	130.7	132.3	125.8	133.9	5,292	129.72	2.47%
2012-07-24	0	0.081	0.080	0.081	0.080	0.084	10,728,000	865,032	0.0806	130.7	129.0	130.7	129.0	135.5	6,651	130.06	-4.71%
2012-07-23	0	0.085	0.083	0.085	0.082	0.087	10,528,000	869,992	0.0826	137.1	133.9	137.1	132.3	140.3	6,527	133.29	-2.30%
2012-07-20	0	0.087	0.086	0.088	0.085	0.088	1,596,000	137,576	0.0862	140.3	138.7	141.9	137.1	141.9	989	139.04	-1.14%
2012-07-19	0	0.088	0.085	0.088	0.085	0.088	2,104,000	181,228	0.0861	141.9	137.1	141.9	137.1	141.9	1,304	138.94	1.15%
2012-07-18	0	0.087	0.086	0.087	0.085	0.090	3,968,000	341,416	0.0860	140.3	138.7	140.3	137.1	145.2	2,460	138.79	-2.25%
2012-07-17	0	0.089	0.087	0.089	0.085	0.089	4,353,000	381,444	0.0876	143.6	140.3	143.6	137.1	143.6	2,699	141.34	0.00%
2012-07-16	0	0.089	0.088	0.089	0.085	0.090	6,935,500	601,608	0.0867	143.6	141.9	143.6	137.1	145.2	4,300	139.92	1.14%
2012-07-13	0	0.088	0.086	0.088	0.085	0.088	3,643,100	315,968	0.0867	141.9	138.7	141.9	137.1	141.9	2,259	139.90	0.00%
2012-07-12	0	0.088	0.086	0.088	0.085	0.088	1,916,000	165,816	0.0865	141.9	138.7	141.9	137.1	141.9	1,188	139.59	0.00%
2012-07-11	0	0.088	0.086	0.088	0.085	0.088	2,696,000	233,912	0.0868	141.9	138.7	141.9	137.1	141.9	1,671	139.95	-1.12%
2012-07-10	0	0.089	0.086	0.089	0.086	0.089	632,000	55,372	0.0876	143.6	138.7	143.6	138.7	143.6	392	141.32	1.14%
2012-07-09	0	0.088	0.086	0.088	0.086	0.089	4,508,000	389,004	0.0863	141.9	138.7	141.9	138.7	143.6	2,795	139.19	-2.22%
2012-07-06	0	0.090	0.089	0.090	0.087	0.092	4,848,000	425,868	0.0878	145.2	143.6	145.2	140.3	148.4	3,006	141.69	-1.10%
2012-07-05	0	0.091	0.088	0.091	0.088	0.091	768,000	68,960	0.0898	146.8	141.9	146.8	141.9	146.8	476	144.83	1.11%
2012-07-04	0	0.090	0.088	0.090	0.087	0.091	8,332,000	741,452	0.0890	145.2	141.9	145.2	140.3	146.8	5,166	143.54	-2.17%
2012-07-03	0	0.092	0.090	0.092	0.089	0.092	1,898,210	172,564	0.0909	148.4	145.2	148.4	143.6	148.4	1,177	146.64	0.00%
2012-06-29	0	0.092	0.091	0.092	0.088	0.092	6,664,388	600,039	0.0900	148.4	146.8	148.4	141.9	148.4	4,132	145.23	3.37%
2012-06-28	0	0.089	0.086	0.089	0.085	0.090	8,116,000	716,416	0.0883	143.6	138.7	143.6	137.1	145.2	5,032	142.38	0.00%
2012-06-27	0	0.089	0.086	0.089	0.087	0.089	936,000	82,064	0.0877	143.6	138.7	143.6	140.3	143.6	580	141.42	-1.11%
2012-06-26	0	0.090	0.088	0.090	0.084	0.090	10,300,346	893,166	0.0867	145.2	141.9	145.2	135.5	145.2	6,386	139.87	4.65%
2012-06-25	0	0.086	0.084	0.086	0.084	0.089	5,240,000	452,620	0.0864	138.7	135.5	138.7	135.5	143.6	3,249	139.33	-3.37%
2012-06-22	0	0.089	0.088	0.089	0.085	0.089	2,930,200	254,704	0.0869	143.6	141.9	143.6	137.1	143.6	1,817	140.21	0.00%
2012-06-21	0	0.089	0.087	0.089	0.088	0.090	9,676,000	853,776	0.0882	143.6	140.3	143.6	141.9	145.2	5,999	142.32	0.00%
2012-06-20	0	0.089	0.088	0.089	0.088	0.090	8,212,000	731,404	0.0891	143.6	141.9	143.6	141.9	145.2	5,091	143.66	-1.11%
2012-06-19	0	0.090	0.088	0.090	0.088	0.090	4,064,000	361,308	0.0889	145.2	141.9	145.2	141.9	145.2	2,520	143.40	1.12%
2012-06-18	0	0.089	0.087	0.088	0.088	0.090	3,972,000	355,732	0.0896	143.6	140.3	141.9	141.9	145.2	2,463	144.46	-1.11%
2012-06-15	0	0.090	0.087	0.089	0.087	0.090	34,593,000	3,095,107	0.0895	145.2	140.3	143.6	140.3	145.2	21,446	144.32	0.00%
2012-06-14	0	0.090	0.088	0.090	0.089	0.091	3,604,000	324,088	0.0899	145.2	141.9	145.2	143.6	146.8	2,234	145.05	0.00%
2012-06-13	0	0.090	0.089	0.090	0.088	0.092	3,124,000	280,016	0.0896	145.2	143.6	145.2	141.9	148.4	1,937	144.58	0.00%
2012-06-12	0	0.090	0.088	0.090	0.088	0.090	4,156,000	368,832	0.0887	145.2	141.9	145.2	141.9	145.2	2,577	143.15	0.00%
2012-06-11	0	0.090	0.089	0.090	0.088	0.090	17,940,000	1,607,904	0.0896	145.2	143.6	145.2	141.9	145.2	11,122	144.57	1.12%
2012-06-08	0	0.089	0.088	0.089	0.086	0.089	3,120,000	274,380	0.0879	143.6	141.9	143.6	138.7	143.6	1,934	141.85	0.00%
2012-06-07	0	0.089	0.087	0.089	0.088	0.091	6,464,000	574,716	0.0889	143.6	140.3	143.6	141.9	146.8	4,007	143.41	-1.11%
2012-06-06	0	0.090	0.089	0.090	0.085	0.090	25,648,500	2,275,220	0.0887	145.2	143.6	145.2	137.1	145.2	15,901	143.08	4.65%
2012-06-05	0	0.086	0.085	0.086	0.083	0.088	23,640,500	2,006,333	0.0849	138.7	137.1	138.7	133.9	141.9	14,656	136.89	-2.27%
2012-06-04	0	0.088	0.086	0.088	0.086	0.090	10,048,000	872,956	0.0869	141.9	138.7	141.9	138.7	145.2	6,229	140.13	-2.22%
2012-06-01	0	0.090	0.089	0.090	0.086	0.091	37,022,639	3,283,248	0.0887	145.2	143.6	145.2	138.7	146.8	22,953	143.04	3.45%
2012-05-31	0	0.087	0.086	0.087	0.085	0.095	52,517,403	4,733,933	0.0901	140.3	138.7	140.3	137.1	153.2	32,559	145.40	-5.43%
2012-05-30	0	0.092	0.090	0.092	0.090	0.092	9,792,000	886,664	0.0905	148.4	145.2	148.4	145.2	148.4	6,071	146.06	0.00%
2012-05-29	0	0.092	0.091	0.092	0.091	0.093	16,647,600	1,531,638	0.0920	148.4	146.8	148.4	146.8	150.0	10,321	148.40	-1.08%
2012-05-28	0	0.093	0.091	0.093	0.091	0.094	2,192,000	202,488	0.0924	150.0	146.8	150.0	146.8	151.6	1,359	149.00	-1.06%
2012-05-25	0	0.094	0.094	0.095	0.090	0.095	13,835,000	1,264,093	0.0914	151.6	151.6	153.2	145.2	153.2	8,577	147.38	0.00%
2012-05-24	0	0.094	0.093	0.094	0.091	0.094	1,116,000	103,980	0.0932	151.6	150.0	151.6	146.8	151.6	692	150.29	0.00%
2012-05-23	0	0.094	0.092	0.094	0.091	0.094	5,232,000	482,924	0.0923	151.6	148.4	151.6	146.8	151.6	3,244	148.88	-1.05%
2012-05-22	0	0.095	0.094	0.095	0.094	0.097	9,520,000	904,968	0.0951	153.2	151.6	153.2	151.6	156.5	5,902	153.33	1.06%
2012-05-21	0	0.094	0.094	0.095	0.093	0.095	6,008,000	564,572	0.0940	151.6	151.6	153.2	150.0	153.2	3,725	151.57	-1.05%
2012-05-18	0	0.095	0.094	0.095	0.091	0.097	10,530,000	983,744	0.0934	153.2	151.6	153.2	146.8	156.5	6,528	150.69	-3.06%
2012-05-17	0	0.098	0.096	0.098	0.094	0.100	7,653,500	746,759	0.0976	158.1	154.8	158.1	151.6	161.3	4,745	157.38	1.03%
2012-05-16	0	0.097	0.097	0.098	0.095	0.100	12,952,000	1,247,800	0.0963	156.5	156.5	158.1	153.2	161.3	8,030	155.40	-4.90%
2012-05-15	0	0.102	0.101	0.102	0.097	0.102	9,590,500	954,605	0.0995	164.5	162.9	164.5	156.5	164.5	5,946	160.55	-0.97%
2012-05-14	0	0.103	0.101	0.103	0.099	0.104	10,328,000	1,048,312	0.1015	166.1	162.9	166.1	159.7	167.8	6,403	163.72	-0.96%
2012-05-11	0	0.104	0.103	0.104	0.102	0.105	6,324,500	656,995	0.1039	167.8	166.1	167.8	164.5	169.4	3,921	167.56	-0.95%
2012-05-10	0	0.105	0.104	0.105	0.104	0.110	19,916,000	2,105,856	0.1057	169.4	167.8	169.4	167.8	177.4	12,347	170.55	0.00%
2012-05-09	0	0.105	0.105	0.106	0.099	0.106	19,098,000	1,955,472	0.1024	169.4	169.4	171.0	159.7	171.0	11,840	165.16	3.96%
2012-05-08	0	0.101	0.100	0.101	0.099	0.103	15,616,000	1,581,336	0.1013	162.9	161.3	162.9	159.7	166.1	9,681	163.34	1.00%
2012-05-07	0	0.100	0.099	0.100	0.096	0.100	10,672,000	1,050,116	0.0984	161.3	159.7	161.3	154.8	161.3	6,616	158.72	-0.99%
2012-05-04	0	0.101	0.099	0.101	0.098	0.102	10,460,000	1,043,828	0.0998	162.9	159.7	162.9	158.1	164.5	6,485	160.96	-0.98%
2012-05-03	0	0.102	0.100	0.102	0.100	0.103	1,224,950	124,209	0.1014	164.5	161.3	164.5	161.3	166.1	759	163.56	-0.97%
2012-05-02	0	0.103	0.101	0.102	0.100	0.104	12,144,500	1,235,114	0.1017	166.1	162.9	164.5	161.3	167.8	7,529	164.04	0.00%
2012-04-30	0	0.103	0.101	0.103	0.099	0.103	8,474,600	848,439	0.1001	166.1	162.9	166.1	159.7	166.1	5,254	161.49	-0.96%
2012-04-27	0	0.104	0.104	0.105	0.101	0.107	24,463,500	2,555,231	0.1045	167.8	167.8	169.4	162.9	172.6	15,167	168.48	1.96%
2012-04-26	0	0.102	0.100	0.102	0.098	0.103	11,116,000	1,114,376	0.1002	164.5	161.3	164.5	158.1	166.1	6,892	161.70	6.25%
2012-04-25	0	0.096	0.095	0.096	0.095	0.098	10,504,600	1,010,335	0.0962	154.8	153.2	154.8	153.2	158.1	6,512	155.14	-2.04%
2012-04-24	0	0.098	0.097	0.098	0.096	0.100	9,122,500	886,053	0.0971	158.1	156.5	158.1	154.8	161.3	5,656	156.67	-1.01%
2012-04-23	0	0.099	0.098	0.099	0.098	0.104	8,236,000	830,296	0.1008	159.7	158.1	159.7	158.1	167.8	5,106	162.61	-3.88%
2012-04-20	0	0.103	0.102	0.103	0.098	0.103	9,916,000	998,488	0.1007	166.1	164.5	166.1	158.1	166.1	6,148	162.42	5.10%
2012-04-19	0	0.098	0.097	0.098	0.097	0.100	8,281,750	811,901	0.0980	158.1	156.5	158.1	156.5	161.3	5,134	158.13	2.08%
2012-04-18	0	0.096	0.096	0.097	0.092	0.098	7,905,900	762,899	0.0965	154.8	154.8	156.5	148.4	158.1	4,901	155.65	1.05%
2012-04-17	0	0.095	0.094	0.095	0.089	0.095	6,981,000	651,766	0.0934	153.2	151.6	153.2	143.6	153.2	4,328	150.59	3.26%
2012-04-16	0	0.092	0.090	0.092	0.089	0.095	47,567,000	4,323,969	0.0909	148.4	145.2	148.4	143.6	153.2	29,490	146.63	-4.17%
2012-04-13	0	0.096	0.094	0.097	0.092	0.098	27,540,500	2,604,844	0.0946	154.8	151.6	156.5	148.4	158.1	17,074	152.56	4.35%
2012-04-12	0	0.092	0.091	0.092	0.087	0.104	153,316,000	14,175,460	0.0925	148.4	146.8	148.4	140.3	167.8	95,051	149.14	-10.68%
2012-04-11	0	0.103	0.100	0.104	0.100	0.110	29,820,000	3,137,712	0.1052	166.1	161.3	167.8	161.3	177.4	18,487	169.72	-6.36%
2012-04-10	0	0.110	0.109	0.110	0.109	0.118	78,040,000	8,585,120	0.1100	177.4	175.8	177.4	175.8	190.3	48,382	177.44	-2.65%
2012-04-05	0	0.113	0.112	0.113	0.107	0.114	9,840,000	1,089,096	0.1107	182.3	180.7	182.3	172.6	183.9	6,100	178.53	0.00%
2012-04-03	0	0.113	0.111	0.113	0.107	0.113	4,032,950	440,824	0.1093	182.3	179.0	182.3	172.6	182.3	2,500	176.31	0.89%
2012-04-02	0	0.112	0.109	0.112	0.108	0.115	7,876,000	867,488	0.1101	180.7	175.8	180.7	174.2	185.5	4,883	177.66	0.00%
2012-03-30	0	0.112	0.111	0.112	0.103	0.113	10,004,000	1,081,592	0.1081	180.7	179.0	180.7	166.1	182.3	6,202	174.39	3.70%
2012-03-29	0	0.108	0.107	0.108	0.106	0.115	11,044,000	1,191,416	0.1079	174.2	172.6	174.2	171.0	185.5	6,847	174.01	-2.70%
2012-03-28	0	0.111	0.110	0.111	0.110	0.116	16,460,000	1,835,504	0.1115	179.0	177.4	179.0	177.4	187.1	10,205	179.87	-4.31%
2012-03-27	0	0.116	0.115	0.116	0.112	0.116	16,536,000	1,877,648	0.1135	187.1	185.5	187.1	180.7	187.1	10,252	183.15	3.57%
2012-03-26	0	0.112	0.111	0.112	0.111	0.113	6,716,000	749,452	0.1116	180.7	179.0	180.7	179.0	182.3	4,164	180.00	-0.88%
2012-03-23	0	0.113	0.112	0.113	0.110	0.117	36,612,000	4,127,036	0.1127	182.3	180.7	182.3	177.4	188.7	22,698	181.82	-5.04%
2012-03-22	0	0.119	0.119	0.120	0.118	0.120	5,484,000	654,621	0.1194	191.9	191.9	193.6	190.3	193.6	3,400	192.54	-1.65%
2012-03-21	0	0.121	0.120	0.121	0.117	0.124	50,332,000	6,060,732	0.1204	195.2	193.6	195.2	188.7	200.0	31,204	194.23	-3.20%
2012-03-20	0	0.125	0.124	0.125	0.123	0.131	22,788,000	2,863,828	0.1257	201.6	200.0	201.6	198.4	211.3	14,128	202.71	-2.34%
2012-03-19	0	0.128	0.127	0.129	0.126	0.133	27,745,800	3,589,584	0.1294	206.5	204.9	208.1	203.2	214.5	17,201	208.68	0.00%
2012-03-16	0	0.128	0.126	0.128	0.120	0.131	35,332,000	4,410,924	0.1248	206.5	203.2	206.5	193.6	211.3	21,905	201.37	-3.03%
2012-03-15	0	0.132	0.131	0.132	0.130	0.135	14,248,000	1,865,172	0.1309	212.9	211.3	212.9	209.7	217.8	8,833	211.15	-0.75%
2012-03-14	0	0.133	0.132	0.133	0.131	0.135	19,724,000	2,626,676	0.1332	214.5	212.9	214.5	211.3	217.8	12,228	214.80	1.53%
2012-03-13	0	0.131	0.130	0.132	0.131	0.133	15,200,000	2,000,524	0.1316	211.3	209.7	212.9	211.3	214.5	9,423	212.29	0.00%
2012-03-12	0	0.131	0.130	0.131	0.130	0.134	8,604,000	1,126,908	0.1310	211.3	209.7	211.3	209.7	216.1	5,334	211.26	-1.50%
2012-03-09	0	0.133	0.132	0.133	0.129	0.135	16,536,000	2,185,188	0.1321	214.5	212.9	214.5	208.1	217.8	10,252	213.15	2.31%
2012-03-08	0	0.130	0.130	0.131	0.126	0.131	15,356,000	1,992,576	0.1298	209.7	209.7	211.3	203.2	211.3	9,520	209.30	3.17%
2012-03-07	0	0.126	0.125	0.126	0.124	0.127	17,438,000	2,188,447	0.1255	203.2	201.6	203.2	200.0	204.9	10,811	202.43	-2.33%
2012-03-06	0	0.129	0.129	0.130	0.126	0.132	19,340,000	2,481,172	0.1283	208.1	208.1	209.7	203.2	212.9	11,990	206.93	-0.77%
2012-03-05	0	0.130	0.130	0.131	0.130	0.135	29,706,000	3,889,104	0.1309	209.7	209.7	211.3	209.7	217.8	18,417	211.17	-1.52%
2012-03-02	0	0.132	0.130	0.132	0.129	0.133	26,720,000	3,497,736	0.1309	212.9	209.7	212.9	208.1	214.5	16,565	211.15	0.00%
2012-03-01	0	0.132	0.131	0.133	0.132	0.135	12,440,000	1,651,524	0.1328	212.9	211.3	214.5	212.9	217.8	7,712	214.14	-1.49%
2012-02-29	0	0.134	0.133	0.134	0.132	0.135	23,902,000	3,198,994	0.1338	216.1	214.5	216.1	212.9	217.8	14,818	215.88	1.52%
2012-02-28	0	0.132	0.132	0.133	0.131	0.137	15,900,000	2,112,296	0.1328	212.9	212.9	214.5	211.3	221.0	9,857	214.28	0.00%
2012-02-27	0	0.132	0.132	0.133	0.130	0.136	48,574,000	6,404,846	0.1319	212.9	212.9	214.5	209.7	219.4	30,114	212.69	-2.94%
2012-02-24	0	0.136	0.135	0.136	0.133	0.139	41,782,000	5,647,200	0.1352	219.4	217.8	219.4	214.5	224.2	25,903	218.01	-0.73%
2012-02-23	0	0.137	0.137	0.138	0.133	0.141	53,996,000	7,341,156	0.1360	221.0	221.0	222.6	214.5	227.4	33,476	219.30	-2.14%
2012-02-22	0	0.140	0.140	0.141	0.133	0.141	37,616,000	5,187,056	0.1379	225.8	225.8	227.4	214.5	227.4	23,321	222.42	2.94%
2012-02-21	0	0.136	0.136	0.137	0.132	0.137	39,874,000	5,363,272	0.1345	219.4	219.4	221.0	212.9	221.0	24,721	216.96	3.82%
2012-02-20	0	0.131	0.131	0.132	0.130	0.142	61,329,450	8,377,079	0.1366	211.3	211.3	212.9	209.7	229.0	38,022	220.32	-3.68%
2012-02-17	0	0.136	0.135	0.136	0.126	0.137	102,136,000	13,463,096	0.1318	219.4	217.8	219.4	203.2	221.0	63,321	212.62	9.68%
2012-02-16	0	0.124	0.123	0.124	0.123	0.126	14,720,000	1,828,760	0.1242	200.0	198.4	200.0	198.4	203.2	9,126	200.39	0.81%
2012-02-15	0	0.123	0.122	0.125	0.122	0.129	43,129,000	5,399,056	0.1252	198.4	196.8	201.6	196.8	208.1	26,738	201.92	-1.60%
2012-02-14	0	0.125	0.125	0.126	0.123	0.130	65,628,000	8,250,664	0.1257	201.6	201.6	203.2	198.4	209.7	40,687	202.78	-3.85%
2012-02-13	0	0.130	0.129	0.130	0.128	0.131	25,068,000	3,252,060	0.1297	209.7	208.1	209.7	206.5	211.3	15,541	209.25	-0.76%
2012-02-10	0	0.131	0.130	0.131	0.128	0.131	82,976,000	10,765,720	0.1297	211.3	209.7	211.3	206.5	211.3	51,442	209.28	3.15%
2012-02-09	0	0.127	0.127	0.129	0.122	0.145	206,249,700	26,855,496	0.1302	204.9	204.9	208.1	196.8	233.9	127,868	210.03	-11.81%
2012-02-08	0	0.144	0.143	0.144	0.138	0.144	36,521,700	5,169,094	0.1415	232.3	230.7	232.3	222.6	232.3	22,642	228.29	4.35%
2012-02-07	0	0.138	0.138	0.140	0.134	0.152	77,156,800	10,810,005	0.1401	222.6	222.6	225.8	216.1	245.2	47,835	225.99	-6.76%
2012-02-06	0	0.148	0.147	0.148	0.143	0.151	28,386,000	4,170,222	0.1469	238.7	237.1	238.7	230.7	243.6	17,598	236.97	3.50%
2012-02-03	0	0.143	0.143	0.144	0.142	0.145	14,985,000	2,148,252	0.1434	230.7	230.7	232.3	229.0	233.9	9,290	231.24	-2.05%
2012-02-02	0	0.146	0.145	0.146	0.144	0.149	27,924,000	4,075,780	0.1460	235.5	233.9	235.5	232.3	240.3	17,312	235.43	1.39%
2012-02-01	0	0.144	0.144	0.145	0.136	0.148	50,243,500	7,230,850	0.1439	232.3	232.3	233.9	219.4	238.7	31,149	232.14	5.11%
2012-01-31	0	0.137	0.136	0.137	0.131	0.137	16,498,000	2,212,164	0.1341	221.0	219.4	221.0	211.3	221.0	10,228	216.28	3.01%
2012-01-30	0	0.133	0.132	0.133	0.130	0.140	25,156,000	3,395,868	0.1350	214.5	212.9	214.5	209.7	225.8	15,596	217.74	-2.21%
2012-01-27	0	0.136	0.135	0.136	0.125	0.136	90,297,300	11,675,249	0.1293	219.4	217.8	219.4	201.6	219.4	55,981	208.56	8.80%
2012-01-26	0	0.125	0.124	0.125	0.122	0.127	10,728,000	1,344,076	0.1253	201.6	200.0	201.6	196.8	204.9	6,651	202.09	-0.79%
2012-01-20	0	0.126	0.124	0.126	0.124	0.126	11,275,000	1,408,558	0.1249	203.2	200.0	203.2	200.0	203.2	6,990	201.51	0.00%
2012-01-19	0	0.126	0.125	0.126	0.125	0.127	12,852,000	1,615,420	0.1257	203.2	201.6	203.2	201.6	204.9	7,968	202.74	0.80%
2012-01-18	0	0.125	0.125	0.126	0.125	0.129	13,148,000	1,660,536	0.1263	201.6	201.6	203.2	201.6	208.1	8,151	203.71	0.00%
2012-01-17	0	0.125	0.124	0.125	0.122	0.126	7,972,000	989,980	0.1242	201.6	200.0	201.6	196.8	203.2	4,942	200.30	3.31%
2012-01-16	0	0.121	0.121	0.122	0.118	0.124	6,356,000	769,404	0.1211	195.2	195.2	196.8	190.3	200.0	3,941	195.26	-3.97%
2012-01-13	0	0.126	0.125	0.126	0.125	0.129	9,565,000	1,206,199	0.1261	203.2	201.6	203.2	201.6	208.1	5,930	203.41	0.00%
2012-01-12	0	0.126	0.126	0.127	0.116	0.131	26,288,000	3,256,112	0.1239	203.2	203.2	204.9	187.1	211.3	16,298	199.79	7.69%
2012-01-11	0	0.117	0.117	0.119	0.117	0.119	2,956,000	347,432	0.1175	188.7	188.7	191.9	188.7	191.9	1,833	189.58	-1.68%
2012-01-10	0	0.119	0.118	0.119	0.118	0.122	7,312,000	868,688	0.1188	191.9	190.3	191.9	190.3	196.8	4,533	191.63	-0.83%
2012-01-09	0	0.120	0.120	0.121	0.113	0.123	22,728,000	2,644,088	0.1163	193.6	193.6	195.2	182.3	198.4	14,091	187.65	1.69%
2012-01-06	0	0.118	0.117	0.119	0.117	0.124	30,116,000	3,603,532	0.1197	190.3	188.7	191.9	188.7	200.0	18,671	193.00	-5.60%
2012-01-05	0	0.125	0.124	0.126	0.123	0.131	35,372,000	4,526,488	0.1280	201.6	200.0	203.2	198.4	211.3	21,929	206.41	-4.58%
2012-01-04	0	0.131	0.131	0.132	0.128	0.134	38,740,000	5,027,888	0.1298	211.3	211.3	212.9	206.5	216.1	24,017	209.34	0.00%
2012-01-03	0	0.131	0.131	0.132	0.122	0.132	46,912,000	6,020,868	0.1283	211.3	211.3	212.9	196.8	212.9	29,084	207.02	1.55%
2011-12-30	0	0.129	0.128	0.129	0.120	0.130	47,567,700	6,033,468	0.1268	208.1	206.5	208.1	193.6	209.7	29,490	204.59	4.88%
2011-12-29	0	0.123	0.123	0.124	0.116	0.127	72,918,000	8,938,324	0.1226	198.4	198.4	200.0	187.1	204.9	45,207	197.72	0.00%
2011-12-28	0	0.123	0.122	0.124	0.122	0.131	111,024,000	13,950,758	0.1257	198.4	196.8	200.0	196.8	211.3	68,831	202.68	9.82%
2011-12-23	0	0.112	0.111	0.112	0.109	0.116	31,694,500	3,543,711	0.1118	180.7	179.0	180.7	175.8	187.1	19,650	180.35	-2.61%
2011-12-22	0	0.115	0.115	0.116	0.101	0.116	100,696,000	11,139,596	0.1106	185.5	185.5	187.1	162.9	187.1	62,428	178.44	15.00%
2011-12-21	0	0.100	0.100	0.101	0.100	0.101	11,616,000	1,162,404	0.1001	161.3	161.3	162.9	161.3	162.9	7,202	161.41	2.04%
2011-12-20	0	0.098	0.098	0.099	0.096	0.100	2,864,500	280,746	0.0980	158.1	158.1	159.7	154.8	161.3	1,776	158.09	-1.01%
2011-12-19	0	0.099	0.099	0.100	0.095	0.100	2,512,000	244,684	0.0974	159.7	159.7	161.3	153.2	161.3	1,557	157.12	-1.00%
2011-12-16	0	0.100	0.100	0.102	0.097	0.102	3,814,800	380,208	0.0997	161.3	161.3	164.5	156.5	164.5	2,365	160.76	0.00%
2011-12-15	0	0.100	0.098	0.100	0.097	0.101	6,122,500	607,195	0.0992	161.3	158.1	161.3	156.5	162.9	3,796	159.97	-2.91%
2011-12-14	0	0.103	0.101	0.103	0.100	0.103	2,572,000	262,176	0.1019	166.1	162.9	166.1	161.3	166.1	1,595	164.42	0.00%
2011-12-13	0	0.103	0.102	0.103	0.100	0.103	2,841,000	288,454	0.1015	166.1	164.5	166.1	161.3	166.1	1,761	163.77	0.00%
2011-12-12	0	0.103	0.102	0.104	0.103	0.105	2,065,900	214,566	0.1039	166.1	164.5	167.8	166.1	169.4	1,281	167.53	0.98%
2011-12-09	0	0.102	0.102	0.103	0.101	0.107	5,656,000	583,436	0.1032	164.5	164.5	166.1	162.9	172.6	3,507	166.39	-5.56%
2011-12-08	0	0.108	0.107	0.108	0.103	0.110	14,364,680	1,544,413	0.1075	174.2	172.6	174.2	166.1	177.4	8,906	173.42	3.85%
2011-12-07	0	0.104	0.102	0.104	0.102	0.104	3,232,600	334,261	0.1034	167.8	164.5	167.8	164.5	167.8	2,004	166.79	0.00%
2011-12-06	0	0.104	0.102	0.104	0.101	0.104	7,632,000	788,448	0.1033	167.8	164.5	167.8	162.9	167.8	4,732	166.64	0.00%
2011-12-05	0	0.104	0.103	0.104	0.103	0.104	678,200	70,430	0.1038	167.8	166.1	167.8	166.1	167.8	420	167.51	0.00%
2011-12-02	0	0.104	0.102	0.104	0.103	0.105	5,840,000	605,932	0.1038	167.8	164.5	167.8	166.1	169.4	3,621	167.36	0.00%
2011-12-01	0	0.104	0.103	0.104	0.102	0.108	9,328,000	970,484	0.1040	167.8	166.1	167.8	164.5	174.2	5,783	167.82	5.05%
2011-11-30	0	0.099	0.099	0.100	0.099	0.104	11,812,800	1,193,377	0.1010	159.7	159.7	161.3	159.7	167.8	7,324	162.95	-2.94%
2011-11-29	0	0.102	0.101	0.102	0.096	0.103	31,154,000	3,052,952	0.0980	164.5	162.9	164.5	154.8	166.1	19,314	158.07	5.15%
2011-11-28	0	0.097	0.096	0.097	0.094	0.097	19,534,000	1,857,172	0.0951	156.5	154.8	156.5	151.6	156.5	12,110	153.35	1.04%
2011-11-25	0	0.096	0.095	0.097	0.095	0.098	13,036,000	1,253,156	0.0961	154.8	153.2	156.5	153.2	158.1	8,082	155.06	0.00%
2011-11-24	0	0.096	0.095	0.097	0.094	0.098	20,288,000	1,950,816	0.0962	154.8	153.2	156.5	151.6	158.1	12,578	155.10	0.00%
2011-11-23	0	0.096	0.096	0.098	0.095	0.100	14,042,000	1,364,900	0.0972	154.8	154.8	158.1	153.2	161.3	8,706	156.78	-2.04%
2011-11-22	0	0.098	0.097	0.098	0.095	0.098	11,246,600	1,079,089	0.0959	158.1	156.5	158.1	153.2	158.1	6,973	154.76	1.03%
2011-11-21	0	0.097	0.096	0.097	0.094	0.098	11,800,500	1,129,202	0.0957	156.5	154.8	156.5	151.6	158.1	7,316	154.35	-2.02%
2011-11-18	0	0.099	0.098	0.099	0.098	0.100	19,150,500	1,899,841	0.0992	159.7	158.1	159.7	158.1	161.3	11,873	160.02	-1.98%
2011-11-17	0	0.101	0.100	0.103	0.100	0.103	16,624,000	1,681,168	0.1011	162.9	161.3	166.1	161.3	166.1	10,306	163.12	0.00%
2011-11-16	0	0.101	0.101	0.102	0.101	0.104	17,780,000	1,816,940	0.1022	162.9	162.9	164.5	162.9	167.8	11,023	164.83	-1.94%
2011-11-15	0	0.103	0.103	0.104	0.103	0.105	16,816,000	1,738,912	0.1034	166.1	166.1	167.8	166.1	169.4	10,425	166.80	-2.83%
2011-11-14	0	0.106	0.104	0.106	0.105	0.109	17,584,000	1,854,380	0.1055	171.0	167.8	171.0	169.4	175.8	10,901	170.10	0.95%
2011-11-11	0	0.105	0.105	0.106	0.104	0.110	16,536,000	1,762,308	0.1066	169.4	169.4	171.0	167.8	177.4	10,252	171.90	0.00%
2011-11-10	0	0.105	0.105	0.106	0.104	0.107	26,752,000	2,823,928	0.1056	169.4	169.4	171.0	167.8	172.6	16,585	170.27	-4.55%
2011-11-09	0	0.110	0.108	0.110	0.108	0.110	15,132,000	1,652,508	0.1092	177.4	174.2	177.4	174.2	177.4	9,381	176.15	0.00%
2011-11-08	0	0.110	0.108	0.109	0.108	0.116	12,576,000	1,377,504	0.1095	177.4	174.2	175.8	174.2	187.1	7,797	176.68	0.92%
2011-11-07	0	0.109	0.109	0.110	0.109	0.112	32,816,000	3,621,504	0.1104	175.8	175.8	177.4	175.8	180.7	20,345	178.01	1.87%
2011-11-04	0	0.107	0.106	0.108	0.105	0.112	43,220,000	4,631,220	0.1072	172.6	171.0	174.2	169.4	180.7	26,795	172.84	2.88%
2011-11-03	0	0.104	0.103	0.104	0.103	0.123	165,911,000	18,464,036	0.1113	167.8	166.1	167.8	166.1	198.4	102,859	179.51	-1.89%
2011-11-02	0	0.106	0.104	0.106	0.103	0.106	15,592,000	1,632,432	0.1047	171.0	167.8	171.0	166.1	171.0	9,667	168.88	-0.93%
2011-11-01	0	0.107	0.107	0.108	0.106	0.111	24,262,307	2,623,012	0.1081	172.6	172.6	174.2	171.0	179.0	15,042	174.38	-3.60%
2011-10-31	0	0.111	0.110	0.111	0.110	0.116	75,409,596	8,505,793	0.1128	179.0	177.4	179.0	177.4	187.1	46,751	181.94	0.91%
2011-10-28	0	0.110	0.108	0.112	0.107	0.123	87,723,500	9,979,828	0.1138	177.4	174.2	180.7	172.6	198.4	54,386	183.50	-3.51%
2011-10-27	0	0.114	0.112	0.114	0.112	0.114	65,868,000	7,444,212	0.1130	183.9	180.7	183.9	180.7	183.9	40,836	182.30	3.64%
2011-10-26	0	0.110	0.110	0.111	0.107	0.112	54,080,000	5,903,740	0.1092	177.4	177.4	179.0	172.6	180.7	33,528	176.09	-1.79%
2011-10-25	0	0.112	0.110	0.112	0.108	0.117	22,328,000	2,489,452	0.1115	180.7	177.4	180.7	174.2	188.7	13,843	179.84	-0.88%
2011-10-24	0	0.113	0.112	0.113	0.109	0.119	84,484,000	9,504,504	0.1125	182.3	180.7	182.3	175.8	191.9	52,377	181.46	0.89%
2011-10-21	0	0.112	0.110	0.111	0.100	0.122	120,689,000	13,132,913	0.1088	180.7	177.4	179.0	161.3	196.8	74,823	175.52	-7.44%
2011-10-20	0	0.121	0.121	0.123	0.118	0.135	131,471,994	16,508,123	0.1256	195.2	195.2	198.4	190.3	217.8	81,508	202.53	-14.18%
2011-10-19	0	0.141	0.140	0.141	0.138	0.145	54,444,001	7,684,144	0.1411	227.4	225.8	227.4	222.6	233.9	33,753	227.66	3.68%
2011-10-18	0	0.136	0.135	0.136	0.129	0.140	33,854,000	4,537,534	0.1340	219.4	217.8	219.4	208.1	225.8	20,988	216.19	-2.16%
2011-10-17	0	0.139	0.138	0.139	0.135	0.144	32,112,000	4,489,940	0.1398	224.2	222.6	224.2	217.8	232.3	19,908	225.53	2.96%
2011-10-14	0	0.135	0.133	0.134	0.120	0.144	77,348,500	10,180,818	0.1316	217.8	214.5	216.1	193.6	232.3	47,953	212.31	2.27%
2011-10-13	0	0.132	0.132	0.133	0.103	0.140	126,432,000	15,341,432	0.1213	212.9	212.9	214.5	166.1	225.8	78,383	195.72	34.69%
2011-10-12	0	0.098	0.097	0.100	0.091	0.103	119,400,000	11,414,260	0.0956	158.1	156.5	161.3	146.8	166.1	74,024	154.20	6.52%
2011-10-11	0	0.092	0.092	0.093	0.092	0.096	19,012,036	1,779,063	0.0936	148.4	148.4	150.0	148.4	154.8	11,787	150.94	0.00%
2011-10-10	0	0.092	0.090	0.092	0.090	0.095	10,612,000	972,356	0.0916	148.4	145.2	148.4	145.2	153.2	6,579	147.80	-3.16%
2011-10-07	0	0.095	0.093	0.095	0.094	0.099	35,564,000	3,459,872	0.0973	153.2	150.0	153.2	151.6	159.7	22,048	156.92	-3.06%
2011-10-06	0	0.098	0.097	0.100	0.096	0.102	65,500,000	6,464,816	0.0987	158.1	156.5	161.3	154.8	164.5	40,608	159.20	-1.01%
2011-10-04	0	0.099	0.099	0.100	0.090	0.100	11,738,000	1,111,518	0.0947	159.7	159.7	161.3	145.2	161.3	7,277	152.74	4.21%
2011-10-03	0	0.095	0.095	0.097	0.094	0.098	11,618,200	1,108,985	0.0955	153.2	153.2	156.5	151.6	158.1	7,203	153.96	-5.00%
2011-09-30	0	0.100	0.100	0.106	0.098	0.106	20,868,200	2,110,878	0.1012	161.3	161.3	171.0	158.1	171.0	12,938	163.16	-3.85%
2011-09-28	0	0.104	0.104	0.105	0.100	0.105	7,352,000	749,996	0.1020	167.8	167.8	169.4	161.3	169.4	4,558	164.55	1.96%
2011-09-27	0	0.102	0.102	0.105	0.095	0.106	12,034,500	1,222,721	0.1016	164.5	164.5	169.4	153.2	171.0	7,461	163.88	4.08%
2011-09-26	0	0.098	0.098	0.101	0.097	0.105	18,480,460	1,849,805	0.1001	158.1	158.1	162.9	156.5	169.4	11,457	161.45	-7.55%
2011-09-23	0	0.106	0.105	0.107	0.095	0.107	21,931,200	2,204,664	0.1005	171.0	169.4	172.6	153.2	172.6	13,597	162.15	-1.85%
2011-09-22	0	0.108	0.103	0.110	0.102	0.115	19,798,000	2,096,694	0.1059	174.2	166.1	177.4	164.5	185.5	12,274	170.82	-3.57%
2011-09-21	0	0.112	0.111	0.114	0.110	0.114	5,784,000	647,064	0.1119	180.7	179.0	183.9	177.4	183.9	3,586	180.45	0.00%
2011-09-20	0	0.112	0.112	0.114	0.110	0.118	29,524,000	3,336,164	0.1130	180.7	180.7	183.9	177.4	190.3	18,304	182.27	-1.75%
2011-09-19	0	0.114	0.114	0.116	0.112	0.125	22,086,700	2,566,311	0.1162	183.9	183.9	187.1	180.7	201.6	13,693	187.42	-8.80%
2011-09-16	0	0.125	0.122	0.127	0.123	0.131	10,104,000	1,278,124	0.1265	201.6	196.8	204.9	198.4	211.3	6,264	204.04	-2.34%
2011-09-15	0	0.128	0.128	0.129	0.127	0.130	3,568,000	458,588	0.1285	206.5	206.5	208.1	204.9	209.7	2,212	207.31	0.79%
2011-09-14	0	0.127	0.127	0.129	0.125	0.135	7,820,000	1,007,832	0.1289	204.9	204.9	208.1	201.6	217.8	4,848	207.88	-5.93%
2011-09-12	0	0.135	0.135	0.136	0.130	0.135	14,553,500	1,949,863	0.1340	217.8	217.8	219.4	209.7	217.8	9,023	216.11	-2.88%
2011-09-09	0	0.139	0.139	0.141	0.137	0.142	5,579,500	778,568	0.1395	224.2	224.2	227.4	221.0	229.0	3,459	225.08	0.72%
2011-09-08	0	0.138	0.138	0.139	0.138	0.144	3,452,000	483,248	0.1400	222.6	222.6	224.2	222.6	232.3	2,140	225.80	0.73%
2011-09-07	0	0.137	0.136	0.137	0.136	0.139	2,040,000	278,572	0.1366	221.0	219.4	221.0	219.4	224.2	1,265	220.26	0.00%
2011-09-06	0	0.137	0.136	0.137	0.135	0.139	4,044,000	552,620	0.1367	221.0	219.4	221.0	217.8	224.2	2,507	220.42	-1.44%
2011-09-05	0	0.139	0.139	0.140	0.135	0.141	3,988,000	552,316	0.1385	224.2	224.2	225.8	217.8	227.4	2,472	223.39	0.00%
2011-09-02	0	0.139	0.140	0.141	0.133	0.140	10,637,500	1,459,417	0.1372	224.2	225.8	227.4	214.5	225.8	6,595	221.30	1.46%
2011-09-01	0	0.137	0.137	0.138	0.135	0.146	21,084,000	2,953,712	0.1401	221.0	221.0	222.6	217.8	235.5	13,071	225.97	-1.44%
2011-08-31	0	0.139	0.138	0.139	0.132	0.145	86,904,000	11,901,829	0.1370	224.2	222.6	224.2	212.9	233.9	53,877	220.91	6.92%
2011-08-30	0	0.130	0.130	0.131	0.125	0.138	10,268,000	1,376,268	0.1340	209.7	209.7	211.3	201.6	222.6	6,366	216.20	0.78%
2011-08-29	0	0.129	0.128	0.129	0.126	0.132	16,404,000	2,115,500	0.1290	208.1	206.5	208.1	203.2	212.9	10,170	208.02	-2.27%
2011-08-26	0	0.132	0.132	0.134	0.130	0.138	9,326,300	1,246,543	0.1337	212.9	212.9	216.1	209.7	222.6	5,782	215.59	-5.04%
2011-08-25	0	0.139	0.138	0.140	0.136	0.141	6,088,000	840,704	0.1381	224.2	222.6	225.8	219.4	227.4	3,774	222.74	1.46%
2011-08-24	0	0.137	0.137	0.139	0.136	0.143	6,391,600	886,206	0.1387	221.0	221.0	224.2	219.4	230.7	3,963	223.64	-1.44%
2011-08-23	0	0.139	0.138	0.139	0.136	0.143	7,832,000	1,081,300	0.1381	224.2	222.6	224.2	219.4	230.7	4,856	222.69	-2.80%
2011-08-22	0	0.143	0.141	0.144	0.135	0.153	15,716,000	2,265,372	0.1441	230.7	227.4	232.3	217.8	246.8	9,743	232.50	-4.67%
2011-08-19	0	0.150	0.150	0.151	0.141	0.151	10,336,000	1,532,996	0.1483	241.9	241.9	243.6	227.4	243.6	6,408	239.23	-3.23%
2011-08-18	0	0.155	0.154	0.155	0.151	0.158	20,724,000	3,188,520	0.1539	250.0	248.4	250.0	243.6	254.9	12,848	248.17	1.31%
2011-08-17	0	0.153	0.152	0.154	0.140	0.156	90,396,000	13,619,520	0.1507	246.8	245.2	248.4	225.8	251.6	56,042	243.02	4.79%
2011-08-16	0	0.146	0.141	0.146	0.137	0.151	36,544,000	5,288,320	0.1447	235.5	227.4	235.5	221.0	243.6	22,656	233.42	0.69%
2011-08-15	0	0.145	0.144	0.145	0.142	0.158	49,152,000	7,380,488	0.1502	233.9	232.3	233.9	229.0	254.9	30,473	242.20	-5.23%
2011-08-12	0	0.153	0.152	0.153	0.150	0.171	89,421,000	14,234,215	0.1592	246.8	245.2	246.8	241.9	275.8	55,438	256.76	-4.37%
2011-08-11	0	0.160	0.155	0.160	0.152	0.166	24,544,000	3,959,788	0.1613	258.1	250.0	258.1	245.2	267.8	15,216	260.23	-5.33%
2011-08-10	0	0.169	0.169	0.170	0.165	0.180	52,079,280	8,966,925	0.1722	272.6	272.6	274.2	266.1	290.3	32,287	277.72	-6.11%
2011-08-09	0	0.180	0.179	0.180	0.163	0.182	13,560,000	2,324,968	0.1715	290.3	288.7	290.3	262.9	293.6	8,407	276.56	1.12%
2011-08-08	0	0.178	0.178	0.180	0.165	0.188	41,660,000	7,227,124	0.1735	287.1	287.1	290.3	266.1	303.2	25,828	279.82	-9.18%
2011-08-05	0	0.196	0.195	0.196	0.182	0.200	17,465,500	3,381,813	0.1936	316.1	314.5	316.1	293.6	322.6	10,828	312.32	-2.00%
2011-08-04	0	0.200	0.200	0.202	0.200	0.208	8,392,000	1,704,732	0.2031	322.6	322.6	325.8	322.6	335.5	5,203	327.66	-0.50%
2011-08-03	0	0.201	0.200	0.201	0.197	0.203	4,552,900	909,875	0.1998	324.2	322.6	324.2	317.8	327.4	2,823	322.35	-0.99%
2011-08-02	0	0.203	0.203	0.204	0.200	0.206	6,272,000	1,270,964	0.2026	327.4	327.4	329.1	322.6	332.3	3,888	326.86	-0.49%
2011-08-01	0	0.204	0.204	0.207	0.200	0.208	4,400,200	903,539	0.2053	329.1	329.1	333.9	322.6	335.5	2,728	331.21	1.49%
2011-07-29	0	0.201	0.200	0.201	0.200	0.203	2,272,000	457,548	0.2014	324.2	322.6	324.2	322.6	327.4	1,409	324.83	0.50%
2011-07-28	0	0.200	0.200	0.201	0.198	0.203	22,064,000	4,413,200	0.2000	322.6	322.6	324.2	319.4	327.4	13,679	322.63	-2.44%
2011-07-27	0	0.205	0.202	0.205	0.201	0.205	2,140,000	432,896	0.2023	330.7	325.8	330.7	324.2	330.7	1,327	326.29	0.00%
2011-07-26	0	0.205	0.204	0.206	0.202	0.206	2,572,000	524,632	0.2040	330.7	329.1	332.3	325.8	332.3	1,595	329.02	0.49%
2011-07-25	0	0.204	0.202	0.203	0.196	0.208	12,857,800	2,591,613	0.2016	329.1	325.8	327.4	316.1	335.5	7,971	325.11	-1.92%
2011-07-22	0	0.208	0.208	0.210	0.207	0.212	6,072,500	1,272,576	0.2096	335.5	335.5	338.7	333.9	342.0	3,765	338.02	-1.42%
2011-07-21	0	0.211	0.212	0.213	0.211	0.213	2,292,000	485,336	0.2118	340.3	342.0	343.6	340.3	343.6	1,421	341.55	0.00%
2011-07-20	0	0.211	0.210	0.211	0.206	0.216	10,106,000	2,123,804	0.2102	340.3	338.7	340.3	332.3	348.4	6,265	338.97	0.48%
2011-07-19	0	0.210	0.210	0.211	0.206	0.214	18,156,000	3,797,528	0.2092	338.7	338.7	340.3	332.3	345.2	11,256	337.38	-0.47%
2011-07-18	0	0.211	0.210	0.211	0.210	0.215	3,744,900	794,264	0.2121	340.3	338.7	340.3	338.7	346.8	2,322	342.10	-1.86%
2011-07-15	0	0.215	0.215	0.218	0.215	0.220	2,072,000	448,420	0.2164	346.8	346.8	351.6	346.8	354.9	1,285	349.08	-2.27%
2011-07-14	0	0.220	0.219	0.221	0.216	0.223	16,212,400	3,570,896	0.2203	354.9	353.2	356.5	348.4	359.7	10,051	355.27	1.38%
2011-07-13	0	0.217	0.217	0.218	0.210	0.217	14,288,000	3,055,892	0.2139	350.0	350.0	351.6	338.7	350.0	8,858	344.98	3.33%
2011-07-12	0	0.210	0.211	0.212	0.210	0.220	11,090,500	2,373,523	0.2140	338.7	340.3	342.0	338.7	354.9	6,876	345.20	-5.41%
2011-07-11	0	0.222	0.222	0.224	0.222	0.229	7,087,000	1,593,497	0.2248	358.1	358.1	361.3	358.1	369.4	4,394	362.68	-3.06%
2011-07-08	0	0.229	0.228	0.229	0.222	0.232	15,164,000	3,467,119	0.2286	369.4	367.8	369.4	358.1	374.2	9,401	368.80	3.15%
2011-07-07	0	0.222	0.221	0.222	0.213	0.223	14,564,000	3,175,868	0.2181	358.1	356.5	358.1	343.6	359.7	9,029	351.73	1.83%
2011-07-06	0	0.218	0.217	0.219	0.215	0.220	8,199,063	1,780,882	0.2172	351.6	350.0	353.2	346.8	354.9	5,083	350.35	0.46%
2011-07-05	0	0.217	0.216	0.217	0.212	0.217	18,923,500	4,067,355	0.2149	350.0	348.4	350.0	342.0	350.0	11,732	346.69	1.40%
2011-07-04	0	0.214	0.213	0.215	0.210	0.221	12,577,500	2,696,191	0.2144	345.2	343.6	346.8	338.7	356.5	7,798	345.77	-1.38%
2011-06-30	0	0.217	0.215	0.218	0.215	0.219	6,022,800	1,307,838	0.2171	350.0	346.8	351.6	346.8	353.2	3,734	350.26	0.00%
2011-06-29	0	0.217	0.217	0.218	0.211	0.220	17,204,000	3,725,200	0.2165	350.0	350.0	351.6	340.3	354.9	10,666	349.26	1.88%
2011-06-28	0	0.213	0.211	0.213	0.208	0.214	9,223,200	1,953,568	0.2118	343.6	340.3	343.6	335.5	345.2	5,718	341.65	0.95%
2011-06-27	0	0.211	0.210	0.211	0.209	0.220	14,072,000	2,974,408	0.2114	340.3	338.7	340.3	337.1	354.9	8,724	340.94	-1.86%
2011-06-24	0	0.215	0.215	0.218	0.213	0.220	20,240,000	4,411,748	0.2180	346.8	346.8	351.6	343.6	354.9	12,548	351.59	0.00%
2011-06-23	0	0.215	0.212	0.217	0.212	0.222	17,577,000	3,796,392	0.2160	346.8	342.0	350.0	342.0	358.1	10,897	348.38	-4.44%
2011-06-22	0	0.225	0.225	0.226	0.215	0.226	12,001,720	2,676,900	0.2230	362.9	362.9	364.5	346.8	364.5	7,441	359.77	2.27%
2011-06-21	0	0.220	0.216	0.221	0.210	0.223	6,056,000	1,313,112	0.2168	354.9	348.4	356.5	338.7	359.7	3,755	349.74	0.92%
2011-06-20	0	0.218	0.218	0.220	0.218	0.235	7,434,600	1,655,292	0.2226	351.6	351.6	354.9	351.6	379.1	4,609	359.13	-6.03%
2011-06-17	0	0.232	0.232	0.233	0.224	0.232	8,926,000	2,053,450	0.2301	374.2	374.2	375.8	361.3	374.2	5,534	371.07	0.87%
2011-06-16	0	0.230	0.230	0.234	0.228	0.233	9,606,700	2,212,809	0.2303	371.0	371.0	377.4	367.8	375.8	5,956	371.54	-2.95%
2011-06-15	0	0.237	0.237	0.240	0.235	0.240	12,524,500	3,002,804	0.2398	382.3	382.3	387.1	379.1	387.1	7,765	386.72	-0.42%
2011-06-14	0	0.238	0.235	0.239	0.225	0.239	13,920,000	3,280,516	0.2357	383.9	379.1	385.5	362.9	385.5	8,630	380.13	4.85%
2011-06-13	0	0.227	0.225	0.227	0.212	0.227	14,898,000	3,257,540	0.2187	366.1	362.9	366.1	342.0	366.1	9,236	352.69	-1.73%
2011-06-10	0	0.231	0.228	0.230	0.220	0.237	11,384,000	2,665,208	0.2341	372.6	367.8	371.0	354.9	382.3	7,058	377.63	-2.53%
2011-06-09	0	0.237	0.236	0.241	0.234	0.243	33,720,500	8,067,818	0.2393	382.3	380.7	388.7	377.4	392.0	20,906	385.92	-1.66%
2011-06-08	0	0.241	0.240	0.241	0.237	0.245	22,896,000	5,495,268	0.2400	388.7	387.1	388.7	382.3	395.2	14,195	387.13	-0.41%
2011-06-07	0	0.242	0.242	0.243	0.235	0.245	19,792,000	4,761,224	0.2406	390.3	390.3	392.0	379.1	395.2	12,270	388.03	0.83%
2011-06-03	0	0.240	0.239	0.240	0.235	0.240	11,557,000	2,760,114	0.2388	387.1	385.5	387.1	379.1	387.1	7,165	385.22	2.13%
2011-06-02	0	0.235	0.234	0.236	0.230	0.238	5,246,000	1,228,772	0.2342	379.1	377.4	380.7	371.0	383.9	3,252	377.81	-1.26%
2011-06-01	0	0.238	0.237	0.239	0.237	0.245	9,996,000	2,388,196	0.2389	383.9	382.3	385.5	382.3	395.2	6,197	385.37	-2.06%
2011-05-31	0	0.243	0.242	0.245	0.241	0.250	17,153,000	4,211,624	0.2455	392.0	390.3	395.2	388.7	403.2	10,634	396.04	-2.02%
2011-05-30	0	0.248	0.247	0.248	0.225	0.249	36,530,600	8,763,882	0.2399	400.0	398.4	400.0	362.9	401.6	22,648	386.97	5.08%
2011-05-27	0	0.236	0.234	0.236	0.230	0.247	19,673,800	4,673,870	0.2376	380.7	377.4	380.7	371.0	398.4	12,197	383.20	-4.45%
2011-05-26	0	0.247	0.246	0.247	0.243	0.255	9,648,000	2,376,076	0.2463	398.4	396.8	398.4	392.0	411.3	5,981	397.24	-0.80%
2011-05-25	0	0.249	0.249	0.255	0.240	0.255	51,492,000	12,824,106	0.2491	401.6	401.6	411.3	387.1	411.3	31,923	401.72	-2.35%
2011-05-24	0	0.255	0.255	0.260	0.250	0.260	24,575,700	6,250,418	0.2543	411.3	411.3	419.4	403.2	419.4	15,236	410.24	0.00%
2011-05-23	0	0.255	0.255	0.260	0.250	0.265	22,064,000	5,576,960	0.2528	411.3	411.3	419.4	403.2	427.4	13,679	407.70	-1.92%
2011-05-20	0	0.260	0.255	0.260	0.250	0.265	61,057,677	15,729,350	0.2576	419.4	411.3	419.4	403.2	427.4	37,854	415.53	4.84%
2011-05-19	0	0.248	0.246	0.248	0.236	0.265	47,826,900	12,067,658	0.2523	400.0	396.8	400.0	380.7	427.4	29,651	406.99	2.90%
2011-05-18	0	0.241	0.240	0.241	0.240	0.255	49,721,000	12,198,330	0.2453	388.7	387.1	388.7	387.1	411.3	30,825	395.72	-5.49%
2011-05-17	0	0.255	0.255	0.260	0.247	0.280	143,684,000	36,530,940	0.2542	411.3	411.3	419.4	398.4	451.6	89,079	410.10	-7.27%
2011-05-16	0	0.275	0.275	0.280	0.225	0.280	362,170,300	92,064,964	0.2542	443.6	443.6	451.6	362.9	451.6	224,533	410.03	27.31%
2011-05-13	0	0.216	0.215	0.216	0.193	0.224	330,781,500	69,593,981	0.2104	348.4	346.8	348.4	311.3	361.3	205,073	339.36	18.68%
2011-05-12	0	0.182	0.181	0.183	0.175	0.186	54,433,000	9,783,926	0.1797	293.6	292.0	295.2	282.3	300.0	33,747	289.92	-1.62%
2011-05-11	0	0.185	0.184	0.185	0.183	0.197	56,560,000	10,553,856	0.1866	298.4	296.8	298.4	295.2	317.8	35,065	300.98	-5.13%
2011-05-09	0	0.195	0.194	0.195	0.193	0.198	27,701,850	5,397,038	0.1948	314.5	312.9	314.5	311.3	319.4	17,174	314.25	1.04%
2011-05-06	0	0.193	0.194	0.195	0.193	0.201	59,421,500	11,689,717	0.1967	311.3	312.9	314.5	311.3	324.2	36,839	317.32	-0.52%
2011-05-05	0	0.194	0.193	0.194	0.192	0.200	37,566,000	7,365,372	0.1961	312.9	311.3	312.9	309.7	322.6	23,290	316.25	-2.02%
2011-05-04	0	0.198	0.198	0.199	0.192	0.208	80,493,000	15,864,480	0.1971	319.4	319.4	321.0	309.7	335.5	49,903	317.91	-3.41%
2011-05-03	0	0.205	0.204	0.205	0.177	0.209	161,528,311	30,834,111	0.1909	330.7	329.1	330.7	285.5	337.1	100,142	307.90	-4.65%
2011-04-29	0	0.215	0.215	0.216	0.208	0.235	157,608,500	33,980,765	0.2156	346.8	346.8	348.4	335.5	379.1	97,712	347.77	-8.51%
2011-04-28	0	0.235	0.234	0.236	0.232	0.248	28,813,000	6,863,968	0.2382	379.1	377.4	380.7	374.2	400.0	17,863	384.25	-5.24%
2011-04-27	0	0.248	0.245	0.248	0.236	0.255	62,983,700	15,378,492	0.2442	400.0	395.2	400.0	380.7	411.3	39,048	393.84	-2.75%
2011-04-26	0	0.255	0.250	0.255	0.250	0.265	16,941,000	4,313,280	0.2546	411.3	403.2	411.3	403.2	427.4	10,503	410.68	-3.77%
2011-04-21	0	0.265	0.260	0.265	0.260	0.265	13,156,000	3,441,268	0.2616	427.4	419.4	427.4	419.4	427.4	8,156	421.92	0.00%
2011-04-20	0	0.265	0.260	0.265	0.250	0.265	25,080,000	6,485,140	0.2586	427.4	419.4	427.4	403.2	427.4	15,549	417.08	3.92%
2011-04-19	0	0.255	0.250	0.255	0.249	0.260	46,980,000	11,886,676	0.2530	411.3	403.2	411.3	401.6	419.4	29,126	408.11	-1.92%
2011-04-18	0	0.260	0.260	0.265	0.260	0.265	6,521,000	1,710,387	0.2623	419.4	419.4	427.4	419.4	427.4	4,043	423.07	-1.89%
2011-04-15	0	0.265	0.260	0.265	0.260	0.265	13,879,110	3,638,574	0.2622	427.4	419.4	427.4	419.4	427.4	8,605	422.87	1.92%
2011-04-14	0	0.260	0.260	0.265	0.260	0.270	30,274,700	7,946,376	0.2625	419.4	419.4	427.4	419.4	435.5	18,769	423.37	-1.89%
2011-04-13	0	0.265	0.260	0.265	0.260	0.265	9,822,500	2,592,237	0.2639	427.4	419.4	427.4	419.4	427.4	6,090	425.68	1.92%
2011-04-12	0	0.260	0.260	0.265	0.260	0.265	13,001,200	3,413,731	0.2626	419.4	419.4	427.4	419.4	427.4	8,060	423.52	-1.89%
2011-04-11	0	0.265	0.265	0.270	0.260	0.280	69,074,000	18,451,220	0.2671	427.4	427.4	435.5	419.4	451.6	42,824	430.87	-5.36%
2011-04-08	0	0.280	0.275	0.280	0.275	0.280	8,509,000	2,354,715	0.2767	451.6	443.6	451.6	443.6	451.6	5,275	446.37	0.00%
2011-04-07	0	0.280	0.275	0.280	0.275	0.285	16,707,900	4,670,364	0.2795	451.6	443.6	451.6	443.6	459.7	10,358	450.88	-1.75%
2011-04-06	0	0.285	0.280	0.285	0.280	0.285	10,041,700	2,833,925	0.2822	459.7	451.6	459.7	451.6	459.7	6,226	455.21	1.79%
2011-04-04	0	0.280	0.275	0.280	0.265	0.280	17,401,000	4,780,969	0.2748	451.6	443.6	451.6	427.4	451.6	10,788	443.17	5.66%
2011-04-01	0	0.265	0.265	0.270	0.265	0.275	15,454,500	4,156,605	0.2690	427.4	427.4	435.5	427.4	443.6	9,581	433.83	-3.64%
2011-03-31	0	0.275	0.270	0.275	0.265	0.275	15,301,000	4,156,410	0.2716	443.6	435.5	443.6	427.4	443.6	9,486	438.16	1.85%
2011-03-30	0	0.270	0.265	0.270	0.260	0.285	41,648,500	11,253,970	0.2702	435.5	427.4	435.5	419.4	459.7	25,821	435.85	-3.57%
2011-03-29	0	0.280	0.275	0.280	0.275	0.280	8,297,000	2,306,455	0.2780	451.6	443.6	451.6	443.6	451.6	5,144	448.39	0.00%
2011-03-28	0	0.280	0.275	0.280	0.275	0.285	12,825,900	3,575,085	0.2787	451.6	443.6	451.6	443.6	459.7	7,952	449.60	0.00%
2011-03-25	0	0.280	0.275	0.280	0.275	0.285	12,829,200	3,592,452	0.2800	451.6	443.6	451.6	443.6	459.7	7,954	451.67	1.82%
2011-03-24	0	0.275	0.275	0.280	0.275	0.285	22,869,500	6,417,350	0.2806	443.6	443.6	451.6	443.6	459.7	14,178	452.62	-3.51%
2011-03-23	0	0.285	0.280	0.285	0.280	0.285	11,904,000	3,356,240	0.2819	459.7	451.6	459.7	451.6	459.7	7,380	454.77	0.00%
2011-03-22	0	0.285	0.280	0.285	0.280	0.290	41,041,700	11,595,744	0.2825	459.7	451.6	459.7	451.6	467.8	25,444	455.73	1.79%
2011-03-21	0	0.280	0.275	0.280	0.275	0.290	44,552,000	12,461,460	0.2797	451.6	443.6	451.6	443.6	467.8	27,621	451.16	0.00%
2011-03-18	0	0.280	0.280	0.285	0.280	0.290	18,072,000	5,186,960	0.2870	451.6	451.6	459.7	451.6	467.8	11,204	462.96	0.00%
2011-03-17	0	0.280	0.280	0.285	0.280	0.295	32,624,000	9,252,000	0.2836	451.6	451.6	459.7	451.6	475.8	20,226	457.44	-5.08%
2011-03-16	0	0.295	0.290	0.295	0.285	0.300	59,431,000	17,487,630	0.2943	475.8	467.8	475.8	459.7	483.9	36,845	474.62	1.72%
2011-03-15	0	0.290	0.285	0.290	0.285	0.300	62,884,000	18,278,480	0.2907	467.8	459.7	467.8	459.7	483.9	38,986	468.85	-3.33%
2011-03-14	0	0.300	0.295	0.300	0.295	0.305	39,025,500	11,694,153	0.2997	483.9	475.8	483.9	475.8	492.0	24,194	483.34	0.00%
2011-03-11	0	0.300	0.295	0.300	0.295	0.305	45,185,900	13,441,991	0.2975	483.9	475.8	483.9	475.8	492.0	28,014	479.84	1.69%
2011-03-10	0	0.295	0.295	0.300	0.295	0.305	17,396,800	5,197,689	0.2988	475.8	475.8	483.9	475.8	492.0	10,785	481.92	-1.67%
2011-03-09	0	0.300	0.295	0.300	0.295	0.305	29,860,000	8,977,920	0.3007	483.9	475.8	483.9	475.8	492.0	18,512	484.97	0.00%
2011-03-08	0	0.300	0.300	0.305	0.295	0.305	31,337,000	9,402,180	0.3000	483.9	483.9	492.0	475.8	492.0	19,428	483.95	-1.64%
2011-03-07	0	0.305	0.300	0.305	0.300	0.310	37,624,000	11,356,560	0.3018	492.0	483.9	492.0	483.9	500.0	23,326	486.87	-1.61%
2011-03-04	0	0.310	0.300	0.305	0.300	0.310	20,193,000	6,179,350	0.3060	500.0	483.9	492.0	483.9	500.0	12,519	493.60	0.00%
2011-03-03	0	0.310	0.300	0.310	0.300	0.310	14,962,395	4,553,649	0.3043	500.0	483.9	500.0	483.9	500.0	9,276	490.90	1.64%
2011-03-02	0	0.305	0.300	0.305	0.295	0.305	13,452,000	4,037,320	0.3001	492.0	483.9	492.0	475.8	492.0	8,340	484.10	0.00%
2011-03-01	0	0.305	0.300	0.305	0.300	0.310	12,273,500	3,730,160	0.3039	492.0	483.9	492.0	483.9	500.0	7,609	490.22	-1.61%
2011-02-28	0	0.310	0.305	0.310	0.300	0.310	9,270,000	2,825,610	0.3048	500.0	492.0	500.0	483.9	500.0	5,747	491.66	1.64%
2011-02-25	0	0.305	0.300	0.305	0.300	0.305	8,269,400	2,508,712	0.3034	492.0	483.9	492.0	483.9	492.0	5,127	489.34	0.00%
2011-02-24	0	0.305	0.300	0.305	0.290	0.310	58,104,800	17,448,461	0.3003	492.0	483.9	492.0	467.8	500.0	36,023	484.37	-1.61%
2011-02-23	0	0.310	0.305	0.310	0.305	0.315	11,015,100	3,408,369	0.3094	500.0	492.0	500.0	492.0	508.1	6,829	499.10	-1.59%
2011-02-22	0	0.315	0.310	0.315	0.305	0.320	24,127,700	7,504,513	0.3110	508.1	500.0	508.1	492.0	516.2	14,958	501.69	-1.56%
2011-02-21	0	0.320	0.315	0.320	0.315	0.320	14,007,400	4,445,963	0.3174	516.2	508.1	516.2	508.1	516.2	8,684	511.97	0.00%
2011-02-18	0	0.320	0.315	0.320	0.315	0.325	10,467,600	3,347,440	0.3198	516.2	508.1	516.2	508.1	524.2	6,490	515.82	-1.54%
2011-02-17	0	0.325	0.320	0.325	0.315	0.325	5,839,500	1,872,843	0.3207	524.2	516.2	524.2	508.1	524.2	3,620	517.32	0.00%
2011-02-16	0	0.325	0.320	0.325	0.315	0.325	9,796,000	3,141,288	0.3207	524.2	516.2	524.2	508.1	524.2	6,073	517.24	1.56%
2011-02-15	0	0.320	0.320	0.325	0.320	0.325	13,965,900	4,487,510	0.3213	516.2	516.2	524.2	516.2	524.2	8,658	518.29	0.00%
2011-02-14	0	0.320	0.315	0.320	0.315	0.335	40,007,185	12,885,743	0.3221	516.2	508.1	516.2	508.1	540.4	24,803	519.52	-3.03%
2011-02-11	0	0.330	0.325	0.330	0.320	0.330	12,740,500	4,125,675	0.3238	532.3	524.2	532.3	516.2	532.3	7,899	522.33	0.00%
2011-02-10	0	0.330	0.325	0.330	0.325	0.330	7,992,200	2,610,181	0.3266	532.3	524.2	532.3	524.2	532.3	4,955	526.79	-1.49%
2011-02-09	0	0.335	0.330	0.335	0.320	0.340	24,345,000	8,019,070	0.3294	540.4	532.3	540.4	516.2	548.4	15,093	531.31	-1.47%
2011-02-08	0	0.340	0.335	0.340	0.330	0.345	17,602,000	5,880,983	0.3341	548.4	540.4	548.4	532.3	556.5	10,913	538.92	0.00%
2011-02-07	0	0.340	0.335	0.340	0.335	0.350	29,584,072	10,114,123	0.3419	548.4	540.4	548.4	540.4	564.5	18,341	551.45	0.00%
2011-02-02	0	0.340	0.335	0.340	0.335	0.340	9,692,000	3,262,260	0.3366	548.4	540.4	548.4	540.4	548.4	6,009	542.92	1.49%
2011-02-01	0	0.335	0.330	0.335	0.330	0.335	13,745,000	4,573,825	0.3328	540.4	532.3	540.4	532.3	540.4	8,521	536.74	0.00%
2011-01-31	0	0.335	0.330	0.335	0.325	0.340	31,733,900	10,619,398	0.3346	540.4	532.3	540.4	524.2	548.4	19,674	539.77	1.52%
2011-01-28	0	0.330	0.325	0.330	0.315	0.330	20,232,000	6,564,020	0.3244	532.3	524.2	532.3	508.1	532.3	12,543	523.32	4.76%
2011-01-27	0	0.315	0.315	0.320	0.315	0.330	24,129,840	7,771,541	0.3221	508.1	508.1	516.2	508.1	532.3	14,960	519.50	0.00%
2011-01-26	0	0.315	0.315	0.320	0.310	0.325	27,166,000	8,652,844	0.3185	508.1	508.1	516.2	500.0	524.2	16,842	513.77	-1.56%
2011-01-25	0	0.320	0.315	0.320	0.315	0.325	15,063,000	4,808,565	0.3192	516.2	508.1	516.2	508.1	524.2	9,339	514.92	-1.54%
2011-01-24	0	0.325	0.320	0.325	0.320	0.330	17,028,000	5,493,440	0.3226	524.2	516.2	524.2	516.2	532.3	10,557	520.37	-1.52%
2011-01-21	0	0.330	0.325	0.330	0.325	0.340	7,688,500	2,558,915	0.3328	532.3	524.2	532.3	524.2	548.4	4,767	536.84	-1.49%
2011-01-20	0	0.335	0.325	0.340	0.325	0.345	19,530,025	6,510,058	0.3333	540.4	524.2	548.4	524.2	556.5	12,108	537.67	-2.90%
2011-01-19	0	0.345	0.340	0.345	0.340	0.345	6,036,580	2,058,708	0.3410	556.5	548.4	556.5	548.4	556.5	3,742	550.09	0.00%
2011-01-18	0	0.345	0.340	0.345	0.335	0.345	10,325,000	3,518,535	0.3408	556.5	548.4	556.5	540.4	556.5	6,401	549.67	0.00%
2011-01-17	0	0.345	0.340	0.345	0.340	0.350	8,562,600	2,915,197	0.3405	556.5	548.4	556.5	548.4	564.5	5,309	549.15	-1.43%
2011-01-14	0	0.350	0.345	0.350	0.335	0.350	46,211,040	15,791,808	0.3417	564.5	556.5	564.5	540.4	564.5	28,649	551.21	-1.41%
2011-01-13	0	0.355	0.345	0.350	0.345	0.360	47,218,000	16,651,340	0.3526	572.6	556.5	564.5	556.5	580.7	29,274	568.82	1.43%
2011-01-12	0	0.350	0.345	0.355	0.345	0.355	33,285,236	11,692,588	0.3513	564.5	556.5	572.6	556.5	572.6	20,636	566.62	-1.41%
2011-01-11	0	0.355	0.350	0.355	0.350	0.360	12,665,800	4,475,174	0.3533	572.6	564.5	572.6	564.5	580.7	7,852	569.91	1.43%
2011-01-10	0	0.350	0.345	0.350	0.345	0.350	12,771,000	4,420,995	0.3462	564.5	556.5	564.5	556.5	564.5	7,918	558.38	0.00%
2011-01-07	0	0.350	0.345	0.350	0.345	0.355	18,375,000	6,407,950	0.3487	564.5	556.5	564.5	556.5	572.6	11,392	562.50	0.00%
2011-01-06	0	0.350	0.350	0.355	0.350	0.360	24,926,500	8,824,410	0.3540	564.5	564.5	572.6	564.5	580.7	15,454	571.03	-1.41%
2011-01-05	0	0.355	0.350	0.355	0.345	0.370	76,704,160	27,293,687	0.3558	572.6	564.5	572.6	556.5	596.8	47,554	573.95	-1.39%
2011-01-04	0	0.360	0.355	0.360	0.340	0.360	71,647,600	25,109,877	0.3505	580.7	572.6	580.7	548.4	580.7	44,419	565.30	5.88%
2011-01-03	0	0.340	0.340	0.345	0.330	0.345	34,102,800	11,500,809	0.3372	548.4	548.4	556.5	532.3	556.5	21,143	543.96	1.49%
2010-12-31	0	0.335	0.330	0.335	0.325	0.335	40,603,400	13,401,003	0.3300	540.4	532.3	540.4	524.2	540.4	25,173	532.36	6.35%
2010-12-30	0	0.315	0.310	0.315	0.305	0.315	21,953,000	6,800,050	0.3098	508.1	500.0	508.1	492.0	508.1	13,610	499.63	1.61%
2010-12-29	0	0.310	0.305	0.310	0.305	0.310	7,668,000	2,346,700	0.3060	500.0	492.0	500.0	492.0	500.0	4,754	493.64	1.64%
2010-12-28	0	0.305	0.300	0.305	0.300	0.315	30,151,000	9,178,780	0.3044	492.0	483.9	492.0	483.9	508.1	18,693	491.04	-3.17%
2010-12-24	0	0.315	0.310	0.315	0.310	0.315	4,324,000	1,352,100	0.3127	508.1	500.0	508.1	500.0	508.1	2,681	504.38	0.00%
2010-12-23	0	0.315	0.310	0.315	0.310	0.325	11,500,800	3,635,000	0.3161	508.1	500.0	508.1	500.0	524.2	7,130	509.81	0.00%
2010-12-22	0	0.315	0.315	0.320	0.310	0.325	70,976,500	22,426,008	0.3160	508.1	508.1	516.2	500.0	524.2	44,003	509.65	-1.56%
2010-12-21	0	0.320	0.310	0.320	0.300	0.325	107,801,111	34,015,276	0.3155	516.2	500.0	516.2	483.9	524.2	66,833	508.96	6.67%
2010-12-20	0	0.300	0.300	0.305	0.295	0.310	31,854,200	9,659,554	0.3032	483.9	483.9	492.0	475.8	500.0	19,749	489.13	-3.23%
2010-12-17	0	0.310	0.310	0.315	0.305	0.315	22,005,500	6,845,908	0.3111	500.0	500.0	508.1	492.0	508.1	13,643	501.80	0.00%
2010-12-16	0	0.310	0.310	0.315	0.310	0.325	25,827,600	8,204,020	0.3176	500.0	500.0	508.1	500.0	524.2	16,012	512.36	-4.62%
2010-12-15	0	0.325	0.325	0.330	0.320	0.340	41,944,000	13,614,120	0.3246	524.2	524.2	532.3	516.2	548.4	26,004	523.54	-2.99%
2010-12-14	0	0.335	0.335	0.340	0.325	0.340	40,403,000	13,522,588	0.3347	540.4	540.4	548.4	524.2	548.4	25,048	539.86	1.52%
2010-12-13	0	0.330	0.325	0.330	0.315	0.330	33,308,000	10,728,200	0.3221	532.3	524.2	532.3	508.1	532.3	20,650	519.53	4.76%
2010-12-10	0	0.315	0.310	0.315	0.305	0.315	16,252,000	5,068,360	0.3119	508.1	500.0	508.1	492.0	508.1	10,076	503.03	1.61%
2010-12-09	0	0.310	0.310	0.315	0.310	0.320	24,577,100	7,723,005	0.3142	500.0	500.0	508.1	500.0	516.2	15,237	506.86	-1.59%
2010-12-08	0	0.315	0.310	0.315	0.310	0.335	71,817,850	22,911,550	0.3190	508.1	500.0	508.1	500.0	540.4	44,525	514.58	-5.97%
2010-12-07	0	0.335	0.335	0.340	0.330	0.340	49,457,300	16,612,116	0.3359	540.4	540.4	548.4	532.3	548.4	30,662	541.78	1.52%
2010-12-06	0	0.330	0.330	0.345	0.320	0.360	47,978,380	16,765,767	0.3494	532.3	532.3	556.5	516.2	580.7	29,745	563.65	-5.71%
2010-12-03	0	0.350	0.350	0.355	0.350	0.365	51,887,500	18,571,685	0.3579	564.5	564.5	572.6	564.5	588.7	32,168	577.33	-2.78%
2010-12-02	0	0.360	0.360	0.365	0.360	0.375	50,402,740	18,428,581	0.3656	580.7	580.7	588.7	580.7	604.9	31,248	589.75	0.00%
2010-12-01	0	0.360	0.360	0.365	0.345	0.365	78,838,201	27,741,970	0.3519	580.7	580.7	588.7	556.5	588.7	48,877	567.59	2.86%
2010-11-30	0	0.350	0.345	0.360	0.340	0.370	107,447,506	38,507,472	0.3584	564.5	556.5	580.7	548.4	596.8	66,614	578.07	-2.78%
2010-11-29	0	0.360	0.360	0.365	0.360	0.380	96,237,089	35,465,050	0.3685	580.7	580.7	588.7	580.7	612.9	59,664	594.42	-4.00%
2010-11-26	0	0.375	0.365	0.375	0.340	0.380	228,443,950	82,174,765	0.3597	604.9	588.7	604.9	548.4	612.9	141,627	580.22	10.29%
2010-11-25	0	0.340	0.340	0.345	0.325	0.370	234,858,140	81,108,181	0.3453	548.4	548.4	556.5	524.2	596.8	145,604	557.05	4.62%
2010-11-24	0	0.325	0.320	0.325	0.320	0.330	18,466,400	5,994,897	0.3246	524.2	516.2	524.2	516.2	532.3	11,449	523.64	1.56%
2010-11-23	0	0.320	0.320	0.325	0.320	0.335	44,777,600	14,675,811	0.3277	516.2	516.2	524.2	516.2	540.4	27,761	528.66	-4.48%
2010-11-22	0	0.335	0.335	0.340	0.335	0.350	31,682,000	10,703,830	0.3379	540.4	540.4	548.4	540.4	564.5	19,642	544.95	-1.47%
2010-11-19	0	0.340	0.340	0.345	0.325	0.350	130,000,100	44,083,630	0.3391	548.4	548.4	556.5	524.2	564.5	80,596	546.97	6.25%
2010-11-18	0	0.320	0.315	0.320	0.315	0.325	43,625,140	13,978,765	0.3204	516.2	508.1	516.2	508.1	524.2	27,046	516.85	1.59%
2010-11-17	0	0.315	0.310	0.315	0.310	0.325	54,191,800	17,269,420	0.3187	508.1	500.0	508.1	500.0	524.2	33,597	514.02	0.00%
2010-11-16	0	0.315	0.310	0.315	0.310	0.340	38,164,000	12,192,358	0.3195	508.1	500.0	508.1	500.0	548.4	23,660	515.31	-1.56%
2010-11-15	0	0.320	0.315	0.320	0.315	0.340	21,827,000	7,112,950	0.3259	516.2	508.1	516.2	508.1	548.4	13,532	525.64	-3.03%
2010-11-12	0	0.330	0.330	0.335	0.325	0.345	42,580,814	14,276,732	0.3353	532.3	532.3	540.4	524.2	556.5	26,399	540.81	-2.94%
2010-11-11	0	0.340	0.335	0.340	0.325	0.345	115,627,800	38,855,297	0.3360	548.4	540.4	548.4	524.2	556.5	71,685	542.03	6.25%
2010-11-10	0	0.320	0.315	0.320	0.310	0.325	54,818,200	17,318,229	0.3159	516.2	508.1	516.2	500.0	524.2	33,985	509.58	4.92%
2010-11-09	0	0.305	0.305	0.310	0.305	0.315	11,586,907	3,583,416	0.3093	492.0	492.0	500.0	492.0	508.1	7,183	498.84	-1.61%
2010-11-08	0	0.310	0.300	0.310	0.300	0.315	42,150,300	13,021,520	0.3089	500.0	483.9	500.0	483.9	508.1	26,132	498.30	0.00%
2010-11-05	0	0.310	0.305	0.310	0.285	0.325	44,739,000	13,862,000	0.3098	500.0	492.0	500.0	459.7	524.2	27,737	499.77	-1.59%
2010-11-04	0	0.315	0.310	0.315	0.305	0.315	28,494,500	8,886,918	0.3119	508.1	500.0	508.1	492.0	508.1	17,666	503.06	3.28%
2010-11-03	0	0.305	0.305	0.310	0.300	0.320	100,179,594	30,289,111	0.3023	492.0	492.0	500.0	483.9	516.2	62,108	487.69	3.39%
2010-11-02	0	0.295	0.295	0.300	0.295	0.300	7,998,152	2,392,772	0.2992	475.8	475.8	483.9	475.8	483.9	4,959	482.55	-1.67%
2010-11-01	0	0.300	0.295	0.305	0.295	0.305	14,628,700	4,379,533	0.2994	483.9	475.8	492.0	475.8	492.0	9,069	482.90	0.00%
2010-10-29	0	0.300	0.295	0.300	0.290	0.300	17,497,900	5,205,283	0.2975	483.9	475.8	483.9	467.8	483.9	10,848	479.83	0.00%
2010-10-28	0	0.300	0.300	0.305	0.295	0.325	58,914,900	18,140,332	0.3079	483.9	483.9	492.0	475.8	524.2	36,525	496.65	-4.76%
2010-10-27	0	0.315	0.315	0.320	0.285	0.330	140,858,250	43,698,111	0.3102	508.1	508.1	516.2	459.7	532.3	87,327	500.39	16.67%
2010-10-26	0	0.270	0.265	0.270	0.270	0.275	3,158,500	858,030	0.2717	435.5	427.4	435.5	435.5	443.6	1,958	438.18	0.00%
2010-10-25	0	0.270	0.270	0.275	0.265	0.280	4,973,000	1,361,075	0.2737	435.5	435.5	443.6	427.4	451.6	3,083	441.46	-1.82%
2010-10-22	0	0.275	0.275	0.280	0.275	0.285	6,902,000	1,940,680	0.2812	443.6	443.6	451.6	443.6	459.7	4,279	453.54	-3.51%
2010-10-21	0	0.285	0.280	0.285	0.275	0.285	12,992,000	3,639,200	0.2801	459.7	451.6	459.7	443.6	459.7	8,055	451.82	1.79%
2010-10-20	0	0.280	0.280	0.285	0.275	0.285	14,186,500	3,968,247	0.2797	451.6	451.6	459.7	443.6	459.7	8,795	451.19	-1.75%
2010-10-19	0	0.285	0.280	0.285	0.275	0.285	9,218,500	2,575,650	0.2794	459.7	451.6	459.7	443.6	459.7	5,715	450.67	1.79%
2010-10-18	0	0.280	0.280	0.285	0.275	0.285	15,125,000	4,235,975	0.2801	451.6	451.6	459.7	443.6	459.7	9,377	451.74	0.00%
2010-10-15	0	0.280	0.275	0.280	0.275	0.280	5,229,000	1,454,715	0.2782	451.6	443.6	451.6	443.6	451.6	3,242	448.74	0.00%
2010-10-14	0	0.280	0.275	0.280	0.270	0.280	11,833,625	3,266,694	0.2761	451.6	443.6	451.6	435.5	451.6	7,336	445.27	1.82%
2010-10-13	0	0.275	0.275	0.280	0.270	0.280	18,331,250	5,043,683	0.2751	443.6	443.6	451.6	435.5	451.6	11,365	443.80	1.85%
2010-10-12	0	0.270	0.270	0.275	0.270	0.275	9,989,400	2,712,330	0.2715	435.5	435.5	443.6	435.5	443.6	6,193	437.96	1.89%
2010-10-11	0	0.265	0.265	0.270	0.255	0.270	20,066,124	5,315,894	0.2649	427.4	427.4	435.5	411.3	435.5	12,440	427.31	3.92%
2010-10-08	0	0.255	0.250	0.260	0.250	0.260	8,912,000	2,284,210	0.2563	411.3	403.2	419.4	403.2	419.4	5,525	413.42	2.00%
2010-10-07	0	0.250	0.250	0.255	0.250	0.265	25,251,000	6,399,050	0.2534	403.2	403.2	411.3	403.2	427.4	15,655	408.76	-3.85%
2010-10-06	0	0.260	0.260	0.265	0.250	0.265	21,017,600	5,473,320	0.2604	419.4	419.4	427.4	403.2	427.4	13,030	420.05	-1.89%
2010-10-05	0	0.265	0.260	0.265	0.260	0.270	6,126,500	1,607,455	0.2624	427.4	419.4	427.4	419.4	435.5	3,798	423.21	0.00%
2010-10-04	0	0.265	0.260	0.265	0.260	0.270	14,794,000	3,914,300	0.2646	427.4	419.4	427.4	419.4	435.5	9,172	426.78	0.00%
2010-09-30	0	0.265	0.265	0.270	0.265	0.270	10,922,000	2,909,370	0.2664	427.4	427.4	435.5	427.4	435.5	6,771	429.66	-1.85%
2010-09-29	0	0.270	0.265	0.270	0.265	0.275	17,737,484	4,777,251	0.2693	435.5	427.4	435.5	427.4	443.6	10,997	434.43	0.00%
2010-09-28	0	0.270	0.265	0.270	0.265	0.275	9,978,000	2,703,000	0.2709	435.5	427.4	435.5	427.4	443.6	6,186	436.95	0.00%
2010-09-27	0	0.270	0.270	0.275	0.270	0.280	20,542,800	5,615,874	0.2734	435.5	435.5	443.6	435.5	451.6	12,736	440.95	0.00%
2010-09-24	0	0.270	0.265	0.270	0.265	0.285	25,187,100	6,864,688	0.2725	435.5	427.4	435.5	427.4	459.7	15,615	439.62	-3.57%
2010-09-22	0	0.280	0.275	0.285	0.280	0.295	12,336,000	3,520,300	0.2854	451.6	443.6	459.7	451.6	475.8	7,648	460.30	-1.75%
2010-09-21	0	0.285	0.280	0.285	0.275	0.295	12,678,705	3,591,923	0.2833	459.7	451.6	459.7	443.6	475.8	7,860	456.97	-3.39%
2010-09-20	1	-	-	-	-	-	0	0	-	475.8	-	-	-	-	0	-	0.00%
2010-09-17	0	0.295	0.290	0.295	0.290	0.310	23,608,000	7,138,680	0.3024	475.8	467.8	475.8	467.8	500.0	14,636	487.74	0.00%
2010-09-16	0	0.295	0.290	0.300	0.290	0.300	5,026,400	1,491,840	0.2968	475.8	467.8	483.9	467.8	483.9	3,116	478.74	-1.67%
2010-09-15	0	0.300	0.295	0.300	0.295	0.305	16,090,200	4,814,409	0.2992	483.9	475.8	483.9	475.8	492.0	9,975	482.63	1.69%
2010-09-14	0	0.295	0.290	0.295	0.290	0.300	6,216,750	1,829,586	0.2943	475.8	467.8	475.8	467.8	483.9	3,854	474.70	0.00%
2010-09-13	0	0.295	0.290	0.295	0.290	0.300	6,673,225	1,970,035	0.2952	475.8	467.8	475.8	467.8	483.9	4,137	476.18	0.00%
2010-09-10	0	0.295	0.295	0.300	0.290	0.300	11,627,500	3,436,975	0.2956	475.8	475.8	483.9	467.8	483.9	7,209	476.78	-1.67%
2010-09-09	0	0.300	0.295	0.300	0.295	0.305	19,882,000	5,933,770	0.2984	483.9	475.8	483.9	475.8	492.0	12,326	481.40	3.45%
2010-09-08	0	0.290	0.285	0.290	0.275	0.295	11,876,500	3,409,168	0.2871	467.8	459.7	467.8	443.6	475.8	7,363	463.01	1.75%
2010-09-07	0	0.285	0.285	0.290	0.280	0.290	1,291,000	366,875	0.2842	459.7	459.7	467.8	451.6	467.8	800	458.38	0.00%
2010-09-06	0	0.285	0.285	0.290	0.285	0.290	6,857,700	1,980,017	0.2887	459.7	459.7	467.8	459.7	467.8	4,252	465.72	0.00%
2010-09-03	0	0.285	0.285	0.290	0.280	0.290	8,395,100	2,387,626	0.2844	459.7	459.7	467.8	451.6	467.8	5,205	458.75	0.00%
2010-09-02	0	0.285	0.280	0.285	0.265	0.285	33,300,300	9,151,523	0.2748	459.7	451.6	459.7	427.4	459.7	20,645	443.28	9.62%
2010-09-01	0	0.260	0.260	0.270	0.260	0.270	36,583,650	9,739,416	0.2662	419.4	419.4	435.5	419.4	435.5	22,681	429.42	0.00%
2010-08-31	0	0.260	0.260	0.265	0.260	0.270	14,602,500	3,864,945	0.2647	419.4	419.4	427.4	419.4	435.5	9,053	426.92	-3.70%
2010-08-30	0	0.270	0.270	0.275	0.265	0.280	7,829,500	2,122,460	0.2711	435.5	435.5	443.6	427.4	451.6	4,854	437.26	-1.82%
2010-08-27	0	0.275	0.275	0.280	0.270	0.280	13,412,000	3,671,300	0.2737	443.6	443.6	451.6	435.5	451.6	8,315	441.53	-1.79%
2010-08-26	0	0.280	0.275	0.280	0.275	0.285	11,688,520	3,292,838	0.2817	451.6	443.6	451.6	443.6	459.7	7,246	454.41	3.70%
2010-08-25	0	0.270	0.265	0.275	0.265	0.285	13,362,000	3,696,920	0.2767	435.5	427.4	443.6	427.4	459.7	8,284	446.27	-3.57%
2010-08-24	0	0.280	0.280	0.290	0.280	0.295	6,337,500	1,822,725	0.2876	451.6	451.6	467.8	451.6	475.8	3,929	463.91	-5.08%
2010-08-23	0	0.295	0.290	0.295	0.295	0.300	2,493,500	735,893	0.2951	475.8	467.8	475.8	475.8	483.9	1,546	476.03	0.00%
2010-08-20	0	0.295	0.295	0.300	0.290	0.300	6,549,800	1,922,535	0.2935	475.8	475.8	483.9	467.8	483.9	4,061	473.45	0.00%
2010-08-19	0	0.295	0.295	0.300	0.295	0.305	7,249,080	2,158,844	0.2978	475.8	475.8	483.9	475.8	492.0	4,494	480.36	-1.67%
2010-08-18	0	0.300	0.300	0.305	0.300	0.305	4,159,500	1,248,080	0.3001	483.9	483.9	492.0	483.9	492.0	2,579	483.99	0.00%
2010-08-17	0	0.300	0.300	0.305	0.295	0.305	6,306,500	1,892,788	0.3001	483.9	483.9	492.0	475.8	492.0	3,910	484.11	1.69%
2010-08-16	0	0.295	0.295	0.300	0.295	0.305	20,622,100	6,156,148	0.2985	475.8	475.8	483.9	475.8	492.0	12,785	481.51	-3.28%
2010-08-13	0	0.305	0.305	0.310	0.305	0.310	12,600,000	3,855,620	0.3060	492.0	492.0	500.0	492.0	500.0	7,812	493.58	-1.61%
2010-08-12	0	0.310	0.300	0.310	0.300	0.310	19,246,644	5,810,048	0.3019	500.0	483.9	500.0	483.9	500.0	11,932	486.92	1.64%
2010-08-11	0	0.305	0.300	0.305	0.305	0.315	6,518,900	2,013,524	0.3089	492.0	483.9	492.0	492.0	508.1	4,041	498.21	-1.61%
2010-08-10	0	0.310	0.310	0.315	0.310	0.325	8,662,500	2,763,185	0.3190	500.0	500.0	508.1	500.0	524.2	5,370	514.52	-4.62%
2010-08-09	0	0.325	0.325	0.330	0.325	0.330	11,369,000	3,698,537	0.3253	524.2	524.2	532.3	524.2	532.3	7,048	524.74	-1.52%
2010-08-06	0	0.330	0.325	0.330	0.325	0.330	11,583,000	3,803,975	0.3284	532.3	524.2	532.3	524.2	532.3	7,181	529.72	0.00%
2010-08-05	0	0.330	0.325	0.330	0.325	0.335	24,493,000	8,093,793	0.3305	532.3	524.2	532.3	524.2	540.4	15,185	533.02	0.00%
2010-08-04	0	0.330	0.330	0.335	0.325	0.335	35,610,550	11,819,909	0.3319	532.3	532.3	540.4	524.2	540.4	22,077	535.39	0.00%
2010-08-03	0	0.330	0.325	0.330	0.325	0.345	29,164,000	9,815,515	0.3366	532.3	524.2	532.3	524.2	556.5	18,081	542.87	-2.94%
2010-08-02	0	0.340	0.335	0.340	0.325	0.340	34,380,790	11,552,139	0.3360	548.4	540.4	548.4	524.2	548.4	21,315	541.97	6.25%
2010-07-30	0	0.320	0.320	0.325	0.315	0.325	11,962,000	3,829,540	0.3201	516.2	516.2	524.2	508.1	524.2	7,416	516.39	1.59%
2010-07-29	0	0.315	0.315	0.320	0.305	0.320	10,672,500	3,362,745	0.3151	508.1	508.1	516.2	492.0	516.2	6,617	508.23	1.61%
2010-07-28	0	0.310	0.310	0.315	0.305	0.315	10,606,800	3,278,852	0.3091	500.0	500.0	508.1	492.0	508.1	6,576	498.62	0.00%
2010-07-27	0	0.310	0.310	0.315	0.305	0.315	9,732,500	3,015,717	0.3099	500.0	500.0	508.1	492.0	508.1	6,034	499.80	0.00%
2010-07-26	0	0.310	0.305	0.310	0.300	0.310	7,435,000	2,257,500	0.3036	500.0	492.0	500.0	483.9	500.0	4,609	489.76	3.33%
2010-07-23	0	0.300	0.300	0.305	0.300	0.305	6,319,900	1,913,632	0.3028	483.9	483.9	492.0	483.9	492.0	3,918	488.41	-1.64%
2010-07-22	0	0.305	0.300	0.305	0.295	0.305	20,394,000	6,112,580	0.2997	492.0	483.9	492.0	475.8	492.0	12,644	483.45	1.67%
2010-07-21	0	0.300	0.295	0.300	0.295	0.305	25,774,700	7,732,229	0.3000	483.9	475.8	483.9	475.8	492.0	15,979	483.89	0.00%
2010-07-20	0	0.300	0.300	0.305	0.300	0.305	22,988,200	6,955,624	0.3026	483.9	483.9	492.0	483.9	492.0	14,252	488.05	0.00%
2010-07-19	0	0.300	0.300	0.305	0.295	0.310	33,939,500	10,187,520	0.3002	483.9	483.9	492.0	475.8	500.0	21,041	484.17	-4.76%
2010-07-16	0	0.315	0.310	0.315	0.305	0.315	36,914,300	11,441,180	0.3099	508.1	500.0	508.1	492.0	508.1	22,886	499.93	1.61%
2010-07-15	0	0.310	0.310	0.315	0.305	0.315	24,521,741	7,591,622	0.3096	500.0	500.0	508.1	492.0	508.1	15,203	499.36	-3.12%
2010-07-14	0	0.320	0.315	0.320	0.315	0.325	25,477,500	8,123,115	0.3188	516.2	508.1	516.2	508.1	524.2	15,795	514.28	1.59%
2010-07-13	0	0.315	0.315	0.320	0.305	0.315	18,531,170	5,818,834	0.3140	508.1	508.1	516.2	492.0	508.1	11,489	506.48	1.61%
2010-07-12	0	0.310	0.305	0.310	0.305	0.320	10,659,500	3,310,615	0.3106	500.0	492.0	500.0	492.0	516.2	6,609	500.96	-1.59%
2010-07-09	0	0.315	0.315	0.320	0.310	0.320	5,404,000	1,709,840	0.3164	508.1	508.1	516.2	500.0	516.2	3,350	510.36	0.00%
2010-07-08	0	0.315	0.310	0.320	0.310	0.330	11,125,500	3,558,650	0.3199	508.1	500.0	516.2	500.0	532.3	6,897	515.94	-1.56%
2010-07-07	0	0.320	0.315	0.320	0.315	0.330	7,907,000	2,509,080	0.3173	516.2	508.1	516.2	508.1	532.3	4,902	511.84	-1.54%
2010-07-06	0	0.325	0.320	0.325	0.305	0.325	20,308,000	6,405,660	0.3154	524.2	516.2	524.2	492.0	524.2	12,590	508.78	6.56%
2010-07-05	0	0.305	0.300	0.305	0.295	0.320	9,648,000	2,981,560	0.3090	492.0	483.9	492.0	475.8	516.2	5,981	498.47	0.00%
2010-07-02	0	0.305	0.300	0.305	0.300	0.320	7,090,100	2,171,932	0.3063	492.0	483.9	492.0	483.9	516.2	4,396	494.11	-4.69%
2010-06-30	0	0.320	0.305	0.320	0.290	0.320	5,574,000	1,716,030	0.3079	516.2	492.0	516.2	467.8	516.2	3,456	496.58	3.23%
2010-06-29	0	0.310	0.305	0.320	0.305	0.330	9,488,400	3,033,985	0.3198	500.0	492.0	516.2	492.0	532.3	5,882	515.77	-6.06%
2010-06-28	0	0.330	0.325	0.330	0.325	0.335	3,326,000	1,094,880	0.3292	532.3	524.2	532.3	524.2	540.4	2,062	530.98	-1.49%
2010-06-25	0	0.335	0.330	0.335	0.330	0.345	5,510,650	1,856,073	0.3368	540.4	532.3	540.4	532.3	556.5	3,416	543.28	-1.47%
2010-06-24	0	0.340	0.335	0.345	0.335	0.350	8,665,150	2,985,564	0.3445	548.4	540.4	556.5	540.4	564.5	5,372	555.75	-2.86%
2010-06-23	0	0.350	0.350	0.355	0.345	0.355	19,900,000	6,989,570	0.3512	564.5	564.5	572.6	556.5	572.6	12,337	566.54	-1.41%
2010-06-22	0	0.355	0.350	0.355	0.345	0.360	19,145,500	6,696,718	0.3498	572.6	564.5	572.6	556.5	580.7	11,870	564.19	1.43%
2010-06-21	0	0.350	0.350	0.355	0.350	0.370	10,455,350	3,725,336	0.3563	564.5	564.5	572.6	564.5	596.8	6,482	574.72	-2.78%
2010-06-18	0	0.360	0.355	0.365	0.350	0.370	26,985,560	9,670,719	0.3584	580.7	572.6	588.7	564.5	596.8	16,730	578.04	1.41%
2010-06-17	0	0.355	0.355	0.360	0.350	0.370	46,060,400	16,473,862	0.3577	572.6	572.6	580.7	564.5	596.8	28,556	576.90	0.00%
2010-06-15	0	0.355	0.345	0.355	0.330	0.360	38,794,500	13,447,945	0.3466	572.6	556.5	572.6	532.3	580.7	24,051	559.14	5.97%
2010-06-14	0	0.335	0.330	0.335	0.330	0.340	12,458,800	4,158,668	0.3338	540.4	532.3	540.4	532.3	548.4	7,724	538.41	-1.47%
2010-06-11	0	0.340	0.335	0.340	0.335	0.350	40,342,260	13,739,721	0.3406	548.4	540.4	548.4	540.4	564.5	25,011	549.35	1.49%
2010-06-10	0	0.335	0.330	0.335	0.330	0.345	13,210,139	4,454,428	0.3372	540.4	532.3	540.4	532.3	556.5	8,190	543.90	0.00%
2010-06-09	0	0.335	0.335	0.340	0.310	0.345	35,040,700	11,746,421	0.3352	540.4	540.4	548.4	500.0	556.5	21,724	540.71	6.35%
2010-06-08	0	0.315	0.310	0.315	0.305	0.325	8,407,500	2,642,533	0.3143	508.1	500.0	508.1	492.0	524.2	5,212	506.97	1.61%
2010-06-07	0	0.310	0.305	0.315	0.305	0.325	23,273,000	7,269,630	0.3124	500.0	492.0	508.1	492.0	524.2	14,428	503.84	-6.06%
2010-06-04	0	0.330	0.325	0.330	0.290	0.330	44,204,700	13,899,404	0.3144	532.3	524.2	532.3	467.8	532.3	27,405	507.18	13.79%
2010-06-03	0	0.290	0.285	0.290	0.285	0.300	11,432,000	3,367,100	0.2945	467.8	459.7	467.8	459.7	483.9	7,087	475.08	1.75%
2010-06-02	0	0.285	0.280	0.285	0.280	0.295	6,697,300	1,897,018	0.2833	459.7	451.6	459.7	451.6	475.8	4,152	456.88	0.00%
2010-06-01	0	0.285	0.285	0.290	0.285	0.300	8,315,000	2,434,640	0.2928	459.7	459.7	467.8	459.7	483.9	5,155	472.29	-1.72%
2010-05-31	0	0.290	0.290	0.295	0.285	0.295	13,901,000	4,018,708	0.2891	467.8	467.8	475.8	459.7	475.8	8,618	466.31	3.57%
2010-05-28	0	0.280	0.280	0.285	0.280	0.300	15,112,000	4,400,480	0.2912	451.6	451.6	459.7	451.6	483.9	9,369	469.69	-1.75%
2010-05-27	0	0.285	0.280	0.285	0.250	0.290	36,673,338	9,834,533	0.2682	459.7	451.6	459.7	403.2	467.8	22,736	432.55	9.62%
2010-05-26	0	0.260	0.260	0.265	0.260	0.285	22,946,500	6,224,030	0.2712	419.4	419.4	427.4	419.4	459.7	14,226	437.51	-7.14%
2010-05-25	0	0.280	0.275	0.280	0.270	0.300	21,445,000	6,071,355	0.2831	451.6	443.6	451.6	435.5	483.9	13,295	456.66	-8.20%
2010-05-24	0	0.305	0.305	0.310	0.300	0.320	9,923,600	3,092,384	0.3116	492.0	492.0	500.0	483.9	516.2	6,152	502.64	-1.61%
2010-05-20	0	0.310	0.305	0.310	0.270	0.335	57,493,200	17,436,208	0.3033	500.0	492.0	500.0	435.5	540.4	35,644	489.18	-6.06%
2010-05-19	0	0.330	0.330	0.335	0.330	0.340	19,156,500	6,400,615	0.3341	532.3	532.3	540.4	532.3	548.4	11,876	538.94	-2.94%
2010-05-18	0	0.340	0.340	0.345	0.330	0.345	22,391,780	7,565,665	0.3379	548.4	548.4	556.5	532.3	556.5	13,882	544.99	0.00%
2010-05-17	0	0.340	0.335	0.340	0.335	0.350	21,187,500	7,239,628	0.3417	548.4	540.4	548.4	540.4	564.5	13,136	551.15	-2.86%
2010-05-14	0	0.350	0.345	0.355	0.345	0.360	14,585,500	5,115,438	0.3507	564.5	556.5	572.6	556.5	580.7	9,043	565.71	-2.78%
2010-05-13	0	0.360	0.350	0.360	0.340	0.360	38,655,900	13,676,509	0.3538	580.7	564.5	580.7	548.4	580.7	23,965	570.68	5.88%
2010-05-12	0	0.340	0.340	0.345	0.335	0.350	14,394,520	4,924,061	0.3421	548.4	548.4	556.5	540.4	564.5	8,924	551.77	-2.86%
2010-05-11	0	0.350	0.345	0.350	0.345	0.370	46,198,000	16,415,520	0.3553	564.5	556.5	564.5	556.5	596.8	28,641	573.14	-4.11%
2010-05-10	0	0.365	0.360	0.365	0.350	0.375	54,140,500	19,762,575	0.3650	588.7	580.7	588.7	564.5	604.9	33,565	588.78	4.29%
2010-05-07	0	0.350	0.345	0.355	0.325	0.350	26,603,600	8,948,285	0.3364	564.5	556.5	572.6	524.2	564.5	16,493	542.54	1.45%
2010-05-06	0	0.345	0.340	0.345	0.335	0.360	41,214,500	14,247,025	0.3457	556.5	548.4	556.5	540.4	580.7	25,552	557.58	-1.43%
2010-05-05	0	0.350	0.345	0.350	0.345	0.355	30,054,900	10,505,235	0.3495	564.5	556.5	564.5	556.5	572.6	18,633	563.80	-2.78%
2010-05-04	0	0.360	0.360	0.365	0.350	0.375	47,384,000	17,260,943	0.3643	580.7	580.7	588.7	564.5	604.9	29,376	587.58	2.86%
2010-05-03	0	0.350	0.340	0.350	0.345	0.355	10,495,200	3,664,206	0.3491	564.5	548.4	564.5	556.5	572.6	6,507	563.15	0.00%
2010-04-30	0	0.350	0.350	0.355	0.345	0.355	9,644,000	3,372,680	0.3497	564.5	564.5	572.6	556.5	572.6	5,979	564.09	1.45%
2010-04-29	0	0.345	0.345	0.350	0.345	0.370	15,602,100	5,491,797	0.3520	556.5	556.5	564.5	556.5	596.8	9,673	567.76	-4.17%
2010-04-28	0	0.360	0.360	0.365	0.325	0.375	73,901,500	26,444,763	0.3578	580.7	580.7	588.7	524.2	604.9	45,816	577.19	5.88%
2010-04-27	0	0.340	0.335	0.340	0.330	0.345	20,317,150	6,856,867	0.3375	548.4	540.4	548.4	532.3	556.5	12,596	544.37	-1.45%
2010-04-26	0	0.345	0.345	0.350	0.345	0.355	21,887,500	7,637,003	0.3489	556.5	556.5	564.5	556.5	572.6	13,569	562.81	0.00%
2010-04-23	0	0.345	0.345	0.350	0.340	0.385	88,032,590	31,834,518	0.3616	556.5	556.5	564.5	548.4	621.0	54,577	583.29	-4.17%
2010-04-22	0	0.360	0.355	0.360	0.345	0.375	86,878,650	30,728,419	0.3537	580.7	572.6	580.7	556.5	604.9	53,862	570.51	2.86%
2010-04-21	0	0.350	0.345	0.350	0.345	0.360	72,524,920	25,321,759	0.3491	564.5	556.5	564.5	556.5	580.7	44,963	563.17	1.45%
2010-04-20	0	0.345	0.345	0.350	0.345	0.355	19,118,000	6,641,675	0.3474	556.5	556.5	564.5	556.5	572.6	11,853	560.36	1.47%
2010-04-19	0	0.340	0.335	0.340	0.335	0.345	17,014,850	5,769,640	0.3391	548.4	540.4	548.4	540.4	556.5	10,549	546.96	-1.45%
2010-04-16	0	0.345	0.345	0.350	0.330	0.355	38,022,100	13,062,374	0.3435	556.5	556.5	564.5	532.3	572.6	23,572	554.14	1.47%
2010-04-15	0	0.340	0.340	0.345	0.335	0.370	49,151,591	17,236,583	0.3507	548.4	548.4	556.5	540.4	596.8	30,472	565.65	-5.56%
2010-04-14	0	0.360	0.355	0.360	0.355	0.375	37,543,300	13,705,261	0.3651	580.7	572.6	580.7	572.6	604.9	23,276	588.83	0.00%
2010-04-13	0	0.360	0.360	0.365	0.360	0.395	45,707,400	17,061,826	0.3733	580.7	580.7	588.7	580.7	637.1	28,337	602.10	-6.49%
2010-04-12	0	0.385	0.380	0.385	0.380	0.395	49,524,950	19,197,741	0.3876	621.0	612.9	621.0	612.9	637.1	30,704	625.26	1.32%
2010-04-09	0	0.380	0.375	0.380	0.370	0.410	77,379,000	29,907,488	0.3865	612.9	604.9	612.9	596.8	661.3	47,972	623.43	-2.56%
2010-04-08	0	0.390	0.390	0.395	0.390	0.445	222,441,300	92,864,169	0.4175	629.1	629.1	637.1	629.1	717.8	137,906	673.39	1.30%
2010-04-07	0	0.385	0.380	0.385	0.350	0.395	89,757,715	33,659,330	0.3750	621.0	612.9	621.0	564.5	637.1	55,647	604.88	10.00%
2010-04-01	0	0.350	0.345	0.350	0.335	0.350	29,043,600	10,043,404	0.3458	564.5	556.5	564.5	540.4	564.5	18,006	557.78	4.48%
2010-03-31	0	0.335	0.330	0.335	0.330	0.340	9,093,940	3,031,245	0.3333	540.4	532.3	540.4	532.3	548.4	5,638	537.65	1.52%
2010-03-30	0	0.330	0.325	0.330	0.330	0.345	2,454,200	811,951	0.3308	532.3	524.2	532.3	532.3	556.5	1,522	533.64	-1.49%
2010-03-29	0	0.335	0.335	0.340	0.315	0.345	20,926,350	6,993,960	0.3342	540.4	540.4	548.4	508.1	556.5	12,974	539.09	6.35%
2010-03-26	0	0.315	0.315	0.320	0.310	0.325	7,349,600	2,329,540	0.3170	508.1	508.1	516.2	500.0	524.2	4,556	511.26	0.00%
2010-03-25	0	0.315	0.315	0.320	0.315	0.320	10,123,200	3,199,320	0.3160	508.1	508.1	516.2	508.1	516.2	6,276	509.77	-1.56%
2010-03-24	0	0.320	0.320	0.325	0.320	0.330	11,423,650	3,684,964	0.3226	516.2	516.2	524.2	516.2	532.3	7,082	520.31	-3.03%
2010-03-23	0	0.330	0.320	0.330	0.320	0.335	8,258,213	2,691,323	0.3259	532.3	516.2	532.3	516.2	540.4	5,120	525.67	0.00%
2010-03-22	0	0.330	0.330	0.335	0.320	0.335	15,160,300	4,976,027	0.3282	532.3	532.3	540.4	516.2	540.4	9,399	529.43	-2.94%
2010-03-19	0	0.340	0.330	0.340	0.335	0.345	18,810,690	6,400,986	0.3403	548.4	532.3	548.4	540.4	556.5	11,662	548.88	0.00%
2010-03-18	0	0.340	0.335	0.340	0.335	0.345	7,653,546	2,596,160	0.3392	548.4	540.4	548.4	540.4	556.5	4,745	547.14	0.00%
2010-03-17	0	0.340	0.335	0.340	0.330	0.375	73,595,800	25,396,805	0.3451	548.4	540.4	548.4	532.3	604.9	45,627	556.62	3.03%
2010-03-16	0	0.330	0.330	0.335	0.325	0.345	28,943,950	9,675,316	0.3343	532.3	532.3	540.4	524.2	556.5	17,944	539.19	-1.49%
2010-03-15	0	0.335	0.330	0.335	0.315	0.350	60,122,760	20,336,470	0.3382	540.4	532.3	540.4	508.1	564.5	37,274	545.59	8.06%
2010-03-12	0	0.310	0.310	0.315	0.310	0.325	22,816,740	7,208,912	0.3159	500.0	500.0	508.1	500.0	524.2	14,146	509.62	-3.12%
2010-03-11	0	0.320	0.320	0.330	0.320	0.330	10,259,020	3,338,908	0.3255	516.2	516.2	532.3	516.2	532.3	6,360	524.97	-1.54%
2010-03-10	0	0.325	0.325	0.330	0.325	0.335	15,123,800	4,985,091	0.3296	524.2	524.2	532.3	524.2	540.4	9,376	531.67	-1.52%
2010-03-09	0	0.330	0.330	0.335	0.325	0.335	12,125,100	3,995,746	0.3295	532.3	532.3	540.4	524.2	540.4	7,517	531.55	1.54%
2010-03-08	0	0.325	0.325	0.330	0.325	0.330	12,297,260	4,018,900	0.3268	524.2	524.2	532.3	524.2	532.3	7,624	527.15	0.00%
2010-03-05	0	0.325	0.325	0.330	0.320	0.335	5,969,900	1,951,986	0.3270	524.2	524.2	532.3	516.2	540.4	3,701	527.40	-1.52%
2010-03-04	0	0.330	0.325	0.330	0.325	0.340	9,055,100	2,995,421	0.3308	532.3	524.2	532.3	524.2	548.4	5,614	533.58	-2.94%
2010-03-03	0	0.340	0.335	0.340	0.320	0.340	12,806,257	4,270,803	0.3335	548.4	540.4	548.4	516.2	548.4	7,939	537.92	4.62%
2010-03-02	0	0.325	0.320	0.325	0.320	0.330	12,636,900	4,127,947	0.3267	524.2	516.2	524.2	516.2	532.3	7,834	526.90	-1.52%
2010-03-01	0	0.330	0.325	0.330	0.320	0.330	8,077,550	2,626,109	0.3251	532.3	524.2	532.3	516.2	532.3	5,008	524.40	3.13%
2010-02-26	0	0.320	0.315	0.320	0.315	0.325	5,384,409	1,720,063	0.3195	516.2	508.1	516.2	508.1	524.2	3,338	515.27	0.00%
2010-02-25	0	0.320	0.315	0.325	0.320	0.330	8,879,900	2,866,659	0.3228	516.2	508.1	524.2	516.2	532.3	5,505	520.72	0.00%
2010-02-24	0	0.320	0.315	0.320	0.315	0.325	5,859,700	1,877,142	0.3203	516.2	508.1	516.2	508.1	524.2	3,633	516.72	-1.54%
2010-02-23	0	0.325	0.320	0.325	0.320	0.335	8,930,900	2,897,395	0.3244	524.2	516.2	524.2	516.2	540.4	5,537	523.29	-1.52%
2010-02-22	0	0.330	0.330	0.335	0.325	0.335	10,357,100	3,431,668	0.3313	532.3	532.3	540.4	524.2	540.4	6,421	534.44	-1.49%
2010-02-19	0	0.335	0.330	0.335	0.325	0.345	9,036,682	2,997,652	0.3317	540.4	532.3	540.4	524.2	556.5	5,602	535.06	0.00%
2010-02-18	0	0.335	0.330	0.340	0.330	0.340	10,638,200	3,563,568	0.3350	540.4	532.3	548.4	532.3	548.4	6,595	540.32	-1.47%
2010-02-17	0	0.340	0.345	0.350	0.325	0.350	16,999,240	5,714,471	0.3362	548.4	556.5	564.5	524.2	564.5	10,539	542.22	4.62%
2010-02-12	0	0.325	0.320	0.325	0.310	0.325	14,202,582	4,547,996	0.3202	524.2	516.2	524.2	500.0	524.2	8,805	516.52	1.56%
2010-02-11	0	0.320	0.320	0.325	0.315	0.330	13,231,050	4,287,753	0.3241	516.2	516.2	524.2	508.1	532.3	8,203	522.72	1.59%
2010-02-10	0	0.315	0.315	0.320	0.310	0.325	11,856,900	3,766,383	0.3177	508.1	508.1	516.2	500.0	524.2	7,351	512.37	1.61%
2010-02-09	0	0.310	0.305	0.310	0.300	0.320	19,929,890	6,146,150	0.3084	500.0	492.0	500.0	483.9	516.2	12,356	497.43	-3.12%
2010-02-08	0	0.320	0.320	0.325	0.320	0.340	18,175,000	5,890,483	0.3241	516.2	516.2	524.2	516.2	548.4	11,268	522.77	-5.88%
2010-02-05	0	0.340	0.335	0.340	0.320	0.350	43,916,000	14,743,140	0.3357	548.4	540.4	548.4	516.2	564.5	27,226	541.50	-4.23%
2010-02-04	0	0.355	0.350	0.355	0.295	0.355	154,442,030	50,716,813	0.3284	572.6	564.5	572.6	475.8	572.6	95,749	529.69	-5.33%
2010-02-03	0	0.375	0.375	0.380	0.370	0.390	22,898,500	8,722,603	0.3809	604.9	604.9	612.9	596.8	629.1	14,196	614.43	-3.85%
2010-02-02	0	0.390	0.385	0.390	0.385	0.400	15,104,000	5,920,880	0.3920	629.1	621.0	629.1	621.0	645.2	9,364	632.31	-1.27%
2010-02-01	0	0.395	0.395	0.400	0.375	0.395	7,845,332	3,036,873	0.3871	637.1	637.1	645.2	604.9	637.1	4,864	624.38	3.95%
2010-01-29	0	0.380	0.375	0.380	0.375	0.405	23,448,000	9,043,200	0.3857	612.9	604.9	612.9	604.9	653.3	14,537	622.08	-5.00%
2010-01-28	0	0.400	0.395	0.400	0.380	0.425	28,177,276	11,211,622	0.3979	645.2	637.1	645.2	612.9	685.5	17,469	641.80	-3.61%
2010-01-27	0	0.415	0.405	0.415	0.400	0.470	30,680,000	13,275,200	0.4327	669.4	653.3	669.4	645.2	758.1	19,021	697.94	-9.78%
2010-01-26	0	0.460	0.450	0.460	0.445	0.475	50,276,000	22,984,280	0.4572	742.0	725.8	742.0	717.8	766.2	31,169	737.40	-2.13%
2010-01-25	0	0.470	0.470	0.475	0.405	0.510	131,800,000	62,083,380	0.4710	758.1	758.1	766.2	653.3	822.6	81,711	759.79	16.05%
2010-01-22	0	0.405	0.400	0.405	0.375	0.415	40,956,000	16,389,500	0.4002	653.3	645.2	653.3	604.9	669.4	25,391	645.48	3.85%
2010-01-21	0	0.390	0.390	0.395	0.390	0.410	33,924,800	13,606,052	0.4011	629.1	629.1	637.1	629.1	661.3	21,032	646.91	-2.50%
2010-01-20	0	0.400	0.400	0.410	0.390	0.415	48,538,501	19,481,870	0.4014	645.2	645.2	661.3	629.1	669.4	30,092	647.41	1.27%
2010-01-19	0	0.395	0.390	0.395	0.380	0.400	10,969,278	4,292,038	0.3913	637.1	629.1	637.1	612.9	645.2	6,801	631.13	-1.25%
2010-01-18	0	0.400	0.395	0.400	0.385	0.405	8,120,000	3,217,040	0.3962	645.2	637.1	645.2	621.0	653.3	5,034	639.05	0.00%
2010-01-15	0	0.400	0.395	0.400	0.380	0.410	45,088,000	18,065,920	0.4007	645.2	637.1	645.2	612.9	661.3	27,953	646.30	5.26%
2010-01-14	0	0.380	0.375	0.380	0.360	0.390	17,756,000	6,700,320	0.3774	612.9	604.9	612.9	580.7	629.1	11,008	608.67	4.11%
2010-01-13	0	0.365	0.360	0.370	0.360	0.380	9,214,400	3,370,736	0.3658	588.7	580.7	596.8	580.7	612.9	5,713	590.05	-1.35%
2010-01-12	0	0.370	0.370	0.375	0.355	0.385	17,577,110	6,586,976	0.3747	596.8	596.8	604.9	572.6	621.0	10,897	604.46	5.71%
2010-01-11	0	0.350	0.350	0.355	0.350	0.370	9,424,000	3,382,860	0.3590	564.5	564.5	572.6	564.5	596.8	5,843	579.00	1.45%
2010-01-08	0	0.345	0.345	0.350	0.345	0.350	3,744,000	1,306,760	0.3490	556.5	556.5	564.5	556.5	564.5	2,321	562.98	0.00%
2010-01-07	0	0.345	0.345	0.350	0.345	0.360	5,445,500	1,910,473	0.3508	556.5	556.5	564.5	556.5	580.7	3,376	565.89	-2.82%
2010-01-06	0	0.355	0.350	0.360	0.335	0.365	14,288,000	5,001,660	0.3501	572.6	564.5	580.7	540.4	588.7	8,858	564.64	0.00%
2010-01-05	0	0.355	0.350	0.360	0.340	0.365	12,974,600	4,599,884	0.3545	572.6	564.5	580.7	548.4	588.7	8,044	571.85	5.97%
2010-01-04	0	0.335	0.335	0.340	0.335	0.340	2,448,000	827,980	0.3382	540.4	540.4	548.4	540.4	548.4	1,518	545.56	-1.47%
2009-12-31	0	0.340	0.340	0.345	0.335	0.350	5,380,000	1,841,180	0.3422	548.4	548.4	556.5	540.4	564.5	3,335	552.01	1.49%
2009-12-30	0	0.335	0.325	0.335	0.325	0.335	2,396,000	789,260	0.3294	540.4	524.2	540.4	524.2	540.4	1,485	531.33	1.52%
2009-12-29	0	0.330	0.330	0.335	0.330	0.340	3,820,000	1,270,560	0.3326	532.3	532.3	540.4	532.3	548.4	2,368	536.49	0.00%
2009-12-28	0	0.330	0.330	0.335	0.330	0.350	5,728,000	1,934,280	0.3377	532.3	532.3	540.4	532.3	564.5	3,551	544.69	-2.94%
2009-12-24	0	0.340	0.340	0.350	0.340	0.350	492,000	168,440	0.3424	548.4	548.4	564.5	548.4	564.5	305	552.22	-2.86%
2009-12-23	0	0.350	0.345	0.350	0.330	0.350	3,644,000	1,258,440	0.3453	564.5	556.5	564.5	532.3	564.5	2,259	557.04	4.48%
2009-12-22	0	0.335	0.335	0.340	0.330	0.345	2,280,000	773,620	0.3393	540.4	540.4	548.4	532.3	556.5	1,414	547.30	-1.47%
2009-12-21	0	0.340	0.330	0.340	0.325	0.340	3,596,000	1,203,100	0.3346	548.4	532.3	548.4	524.2	548.4	2,229	539.65	4.62%
2009-12-18	0	0.325	0.325	0.330	0.315	0.340	4,142,000	1,345,570	0.3249	524.2	524.2	532.3	508.1	548.4	2,568	524.00	-4.41%
2009-12-17	0	0.340	0.340	0.345	0.335	0.350	4,092,000	1,403,120	0.3429	548.4	548.4	556.5	540.4	564.5	2,537	553.08	-2.86%
2009-12-16	0	0.350	0.350	0.355	0.345	0.360	15,220,000	5,325,720	0.3499	564.5	564.5	572.6	556.5	580.7	9,436	564.41	-2.78%
2009-12-15	0	0.360	0.355	0.365	0.350	0.365	5,296,000	1,900,460	0.3588	580.7	572.6	588.7	564.5	588.7	3,283	578.82	-1.37%
2009-12-14	0	0.365	0.355	0.365	0.355	0.380	14,082,000	5,099,380	0.3621	588.7	572.6	588.7	572.6	612.9	8,730	584.10	-2.67%
2009-12-11	0	0.375	0.370	0.375	0.360	0.380	15,456,000	5,713,320	0.3697	604.9	596.8	604.9	580.7	612.9	9,582	596.24	1.35%
2009-12-10	0	0.370	0.365	0.370	0.350	0.370	14,448,000	5,281,000	0.3655	596.8	588.7	596.8	564.5	596.8	8,957	589.58	-1.33%
2009-12-09	0	0.375	0.375	0.380	0.375	0.395	12,864,000	4,936,240	0.3837	604.9	604.9	612.9	604.9	637.1	7,975	618.95	0.00%
2009-12-08	0	0.375	0.375	0.380	0.375	0.410	15,992,000	6,243,780	0.3904	604.9	604.9	612.9	604.9	661.3	9,914	629.76	-3.85%
2009-12-07	0	0.390	0.385	0.390	0.385	0.400	15,930,250	6,252,333	0.3925	629.1	621.0	629.1	621.0	645.2	9,876	633.07	-2.50%
2009-12-04	0	0.400	0.390	0.400	0.390	0.430	19,280,400	7,986,040	0.4142	645.2	629.1	645.2	629.1	693.6	11,953	668.11	-5.88%
2009-12-03	0	0.425	0.420	0.430	0.385	0.435	34,668,000	14,440,180	0.4165	685.5	677.5	693.6	621.0	701.7	21,493	671.86	14.86%
2009-12-02	0	0.370	0.365	0.375	0.350	0.375	5,678,260	2,089,256	0.3679	596.8	588.7	604.9	564.5	604.9	3,520	593.48	4.23%
2009-12-01	0	0.355	0.345	0.355	0.340	0.370	8,580,000	3,008,640	0.3507	572.6	556.5	572.6	548.4	596.8	5,319	565.61	1.43%
2009-11-30	0	0.350	0.350	0.370	0.350	0.380	4,764,000	1,736,740	0.3646	564.5	564.5	596.8	564.5	612.9	2,954	588.02	0.00%
2009-11-27	0	0.350	0.345	0.350	0.345	0.365	8,744,000	3,086,180	0.3529	564.5	556.5	564.5	556.5	588.7	5,421	569.30	-6.67%
2009-11-26	0	0.375	0.370	0.375	0.355	0.375	5,692,000	2,077,660	0.3650	604.9	596.8	604.9	572.6	604.9	3,529	588.76	0.00%
2009-11-25	0	0.375	0.370	0.375	0.355	0.375	3,778,000	1,383,810	0.3663	604.9	596.8	604.9	572.6	604.9	2,342	590.81	1.35%
2009-11-24	0	0.370	0.365	0.370	0.360	0.390	13,944,000	5,186,300	0.3719	596.8	588.7	596.8	580.7	629.1	8,645	599.93	-5.13%
2009-11-23	0	0.390	0.380	0.390	0.375	0.395	29,116,000	11,315,480	0.3886	629.1	612.9	629.1	604.9	637.1	18,051	626.86	4.00%
2009-11-20	0	0.375	0.370	0.375	0.365	0.400	19,852,000	7,477,440	0.3767	604.9	596.8	604.9	588.7	645.2	12,308	607.55	-6.25%
2009-11-19	0	0.400	0.390	0.400	0.380	0.410	28,478,000	11,216,740	0.3939	645.2	629.1	645.2	612.9	661.3	17,655	635.32	5.26%
2009-11-18	0	0.380	0.375	0.380	0.365	0.405	63,844,000	23,727,100	0.3716	612.9	604.9	612.9	588.7	653.3	39,581	599.46	5.56%
2009-11-17	0	0.360	0.350	0.360	0.340	0.365	14,700,000	5,161,960	0.3512	580.7	564.5	580.7	548.4	588.7	9,113	566.41	1.41%
2009-11-16	0	0.355	0.350	0.355	0.325	0.355	65,362,000	20,831,730	0.3187	572.6	564.5	572.6	524.2	572.6	40,522	514.08	9.23%
2009-11-13	0	0.325	0.320	0.325	0.310	0.330	3,336,000	1,071,280	0.3211	524.2	516.2	524.2	500.0	532.3	2,068	517.98	6.56%
2009-11-12	0	0.305	0.305	0.310	0.305	0.320	4,800,000	1,493,940	0.3112	492.0	492.0	500.0	492.0	516.2	2,976	502.02	-3.17%
2009-11-11	0	0.315	0.305	0.315	0.305	0.315	1,636,000	508,140	0.3106	508.1	492.0	508.1	492.0	508.1	1,014	500.99	0.00%
2009-11-10	0	0.315	0.305	0.315	0.310	0.330	1,908,000	596,060	0.3124	508.1	492.0	508.1	500.0	532.3	1,183	503.90	1.61%
2009-11-09	0	0.310	0.300	0.310	0.300	0.310	632,000	191,780	0.3034	500.0	483.9	500.0	483.9	500.0	392	489.46	0.00%
2009-11-06	0	0.310	0.305	0.310	0.305	0.310	848,000	262,460	0.3095	500.0	492.0	500.0	492.0	500.0	526	499.23	0.00%
2009-11-05	0	0.310	0.305	0.310	0.305	0.315	1,446,672	442,895	0.3061	500.0	492.0	500.0	492.0	508.1	897	493.81	0.00%
2009-11-04	0	0.310	0.305	0.310	0.305	0.310	6,312,000	1,951,920	0.3092	500.0	492.0	500.0	492.0	500.0	3,913	498.80	5.08%
2009-11-03	0	0.295	0.295	0.300	0.290	0.310	6,360,000	1,904,180	0.2994	475.8	475.8	483.9	467.8	500.0	3,943	482.93	-4.84%
2009-11-02	0	0.310	0.305	0.315	0.305	0.320	6,400,000	2,008,740	0.3139	500.0	492.0	508.1	492.0	516.2	3,968	506.26	0.00%
2009-10-30	0	0.310	0.305	0.310	0.305	0.320	17,548,000	5,432,600	0.3096	500.0	492.0	500.0	492.0	516.2	10,879	499.36	0.00%
2009-10-29	0	0.310	0.310	0.315	0.295	0.310	3,900,000	1,176,340	0.3016	500.0	500.0	508.1	475.8	500.0	2,418	486.52	-1.59%
2009-10-28	0	0.315	0.310	0.315	0.310	0.320	2,568,200	808,498	0.3148	508.1	500.0	508.1	500.0	516.2	1,592	507.79	-3.08%
2009-10-27	0	0.325	0.325	0.330	0.310	0.330	1,788,000	573,280	0.3206	524.2	524.2	532.3	500.0	532.3	1,108	517.17	-1.52%
2009-10-23	0	0.330	0.320	0.330	0.320	0.340	5,526,200	1,800,804	0.3259	532.3	516.2	532.3	516.2	548.4	3,426	525.62	-2.94%
2009-10-22	0	0.340	0.335	0.340	0.330	0.340	2,432,000	821,640	0.3378	548.4	540.4	548.4	532.3	548.4	1,508	544.94	0.00%
2009-10-21	0	0.340	0.335	0.340	0.335	0.345	12,292,000	4,175,592	0.3397	548.4	540.4	548.4	540.4	556.5	7,621	547.93	0.00%
2009-10-20	0	0.340	0.335	0.340	0.335	0.345	2,360,000	799,180	0.3386	548.4	540.4	548.4	540.4	556.5	1,463	546.22	-1.45%
2009-10-19	0	0.345	0.335	0.345	0.330	0.350	8,158,180	2,795,074	0.3426	556.5	540.4	556.5	532.3	564.5	5,058	552.63	1.47%
2009-10-16	0	0.340	0.330	0.340	0.325	0.345	5,468,000	1,808,240	0.3307	548.4	532.3	548.4	524.2	556.5	3,390	533.41	-2.86%
2009-10-15	0	0.350	0.340	0.350	0.335	0.365	21,404,000	7,456,920	0.3484	564.5	548.4	564.5	540.4	588.7	13,270	561.95	1.45%
2009-10-14	0	0.345	0.340	0.350	0.310	0.365	43,512,000	14,944,480	0.3435	556.5	548.4	564.5	500.0	588.7	26,976	553.99	9.52%
2009-10-13	0	0.315	0.305	0.315	0.305	0.330	14,772,000	4,723,920	0.3198	508.1	492.0	508.1	492.0	532.3	9,158	515.82	0.00%
2009-10-12	0	0.315	0.310	0.320	0.305	0.320	7,224,000	2,262,940	0.3133	508.1	500.0	516.2	492.0	516.2	4,479	505.27	0.00%
2009-10-09	0	0.315	0.310	0.325	0.305	0.320	5,780,000	1,824,460	0.3157	508.1	500.0	524.2	492.0	516.2	3,583	509.14	-1.56%
2009-10-08	0	0.320	0.315	0.325	0.320	0.335	4,252,000	1,384,760	0.3257	516.2	508.1	524.2	516.2	540.4	2,636	525.31	0.00%
2009-10-07	0	0.320	0.315	0.330	0.315	0.330	7,439,640	2,386,692	0.3208	516.2	508.1	532.3	508.1	532.3	4,612	517.46	3.23%
2009-10-06	0	0.310	0.305	0.310	0.300	0.320	11,720,000	3,586,980	0.3061	500.0	492.0	500.0	483.9	516.2	7,266	493.67	-3.12%
2009-10-05	0	0.320	0.315	0.320	0.315	0.350	134,996,000	44,179,440	0.3273	516.2	508.1	516.2	508.1	564.5	83,693	527.88	0.00%
2009-10-02	0	0.320	0.320	0.325	0.315	0.345	24,182,000	7,874,740	0.3256	516.2	516.2	524.2	508.1	556.5	14,992	525.26	3.23%
2009-09-30	0	0.310	0.295	0.320	0.270	0.320	3,188,000	938,500	0.2944	500.0	475.8	516.2	435.5	516.2	1,976	474.84	3.33%
2009-09-29	0	0.300	0.295	0.300	0.300	0.305	4,496,000	1,349,600	0.3002	483.9	475.8	483.9	483.9	492.0	2,787	484.18	1.69%
2009-09-28	0	0.295	0.285	0.300	0.285	0.315	4,080,000	1,198,400	0.2937	475.8	459.7	483.9	459.7	508.1	2,529	473.78	-4.84%
2009-09-25	0	0.310	0.305	0.315	0.305	0.310	2,176,000	665,080	0.3056	500.0	492.0	508.1	492.0	500.0	1,349	493.00	3.33%
2009-09-24	0	0.300	0.300	0.310	0.300	0.315	5,716,000	1,752,600	0.3066	483.9	483.9	500.0	483.9	508.1	3,544	494.56	-7.69%
2009-09-23	0	0.325	0.320	0.330	0.315	0.325	1,984,000	637,640	0.3214	524.2	516.2	532.3	508.1	524.2	1,230	518.40	-1.52%
2009-09-22	0	0.330	0.315	0.330	0.300	0.335	5,123,400	1,645,230	0.3211	532.3	508.1	532.3	483.9	540.4	3,176	517.97	8.20%
2009-09-21	0	0.305	0.295	0.305	0.290	0.305	264,000	77,940	0.2952	492.0	475.8	492.0	467.8	492.0	164	476.20	3.39%
2009-09-18	0	0.295	0.290	0.300	0.290	0.305	1,337,280	396,698	0.2966	475.8	467.8	483.9	467.8	492.0	829	478.49	-3.28%
2009-09-17	0	0.305	0.290	0.310	0.295	0.315	4,816,400	1,469,284	0.3051	492.0	467.8	500.0	475.8	508.1	2,986	492.06	7.02%
2009-09-16	0	0.285	0.285	0.290	0.285	0.295	420,000	122,020	0.2905	459.7	459.7	467.8	459.7	475.8	260	468.61	-1.72%
2009-09-15	0	0.290	0.290	0.300	0.285	0.290	668,000	193,680	0.2899	467.8	467.8	483.9	459.7	467.8	414	467.67	-3.33%
2009-09-14	0	0.300	0.285	0.300	-	-	0	0	-	483.9	459.7	483.9	-	-	0	-	0.00%
2009-09-11	0	0.300	0.290	0.300	0.295	0.300	100,000	29,740	0.2974	483.9	467.8	483.9	475.8	483.9	62	479.70	0.00%
2009-09-10	0	0.300	0.290	0.300	0.295	0.310	3,976,000	1,180,920	0.2970	483.9	467.8	483.9	475.8	500.0	2,465	479.08	-3.23%
2009-09-09	0	0.310	0.300	0.310	0.290	0.310	6,072,000	1,824,760	0.3005	500.0	483.9	500.0	467.8	500.0	3,764	484.74	-1.59%
2009-09-08	0	0.315	0.310	0.315	0.305	0.315	1,483,920	459,537	0.3097	508.1	500.0	508.1	492.0	508.1	920	499.51	-1.56%
2009-09-07	0	0.320	0.305	0.320	0.310	0.320	4,780,000	1,506,100	0.3151	516.2	492.0	516.2	500.0	516.2	2,963	508.23	0.00%
2009-09-04	0	0.320	0.305	0.325	0.305	0.325	5,412,000	1,722,760	0.3183	516.2	492.0	524.2	492.0	524.2	3,355	513.45	3.23%
2009-09-03	0	0.310	0.310	0.345	0.295	0.345	5,900,000	1,808,100	0.3065	500.0	500.0	556.5	475.8	556.5	3,658	494.31	5.08%
2009-09-02	0	0.295	0.290	0.295	0.290	0.300	496,000	144,480	0.2913	475.8	467.8	475.8	467.8	483.9	308	469.85	-1.67%
2009-09-01	0	0.300	0.300	0.320	-	-	33,849	7,988	0.2360	483.9	483.9	516.2	-	-	21	380.65	0.00%
2009-08-31	0	0.300	0.300	0.310	0.300	0.320	1,350,000	408,500	0.3026	483.9	483.9	500.0	483.9	516.2	837	488.08	-4.76%
2009-08-28	0	0.315	0.310	0.315	0.305	0.325	1,276,000	404,980	0.3174	508.1	500.0	508.1	492.0	524.2	791	511.94	3.28%
2009-08-27	0	0.305	0.305	0.320	0.305	0.320	388,000	120,900	0.3116	492.0	492.0	516.2	492.0	516.2	241	502.61	-3.17%
2009-08-26	0	0.315	0.315	0.325	0.300	0.325	1,116,000	347,160	0.3111	508.1	508.1	524.2	483.9	524.2	692	501.76	-4.55%
2009-08-25	0	0.330	0.310	0.330	0.310	0.335	439,000	138,280	0.3150	532.3	500.0	532.3	500.0	540.4	272	508.07	0.00%
2009-08-24	0	0.330	0.320	0.330	0.320	0.330	1,152,000	369,280	0.3206	532.3	516.2	532.3	516.2	532.3	714	517.05	-1.49%
2009-08-21	0	0.335	0.330	0.335	0.305	0.335	1,228,000	398,460	0.3245	540.4	532.3	540.4	492.0	540.4	761	523.38	1.52%
2009-08-20	0	0.330	0.320	0.330	0.320	0.330	1,076,000	350,580	0.3258	532.3	516.2	532.3	516.2	532.3	667	525.54	1.54%
2009-08-19	0	0.325	0.325	0.340	0.315	0.350	1,540,000	508,400	0.3301	524.2	524.2	548.4	508.1	564.5	955	532.50	-4.41%
2009-08-18	0	0.340	0.325	0.345	0.320	0.345	1,236,000	410,320	0.3320	548.4	524.2	556.5	516.2	556.5	766	535.47	-2.86%
2009-08-17	0	0.350	0.335	0.350	0.340	0.370	6,296,000	2,188,480	0.3476	564.5	540.4	564.5	548.4	596.8	3,903	560.67	-4.11%
2009-08-14	0	0.365	0.355	0.365	0.350	0.375	7,360,600	2,671,870	0.3630	588.7	572.6	588.7	564.5	604.9	4,563	585.51	-2.67%
2009-08-13	0	0.375	0.355	0.375	0.345	0.380	620,000	221,160	0.3567	604.9	572.6	604.9	556.5	612.9	384	575.37	8.70%
2009-08-12	0	0.345	0.340	0.345	0.340	0.350	1,968,000	678,640	0.3448	556.5	548.4	556.5	548.4	564.5	1,220	556.22	0.00%
2009-08-11	0	0.345	0.340	0.345	0.335	0.355	2,124,000	725,960	0.3418	556.5	548.4	556.5	540.4	572.6	1,317	551.30	-4.17%
2009-08-10	0	0.360	0.355	0.360	0.350	0.370	5,824,200	2,072,278	0.3558	580.7	572.6	580.7	564.5	596.8	3,611	573.91	-2.70%
2009-08-07	0	0.370	0.365	0.370	0.360	0.375	1,732,000	642,280	0.3708	596.8	588.7	596.8	580.7	604.9	1,074	598.15	1.37%
2009-08-06	0	0.365	0.355	0.365	0.350	0.365	2,260,000	798,260	0.3532	588.7	572.6	588.7	564.5	588.7	1,401	569.73	0.00%
2009-08-05	0	0.365	0.360	0.365	0.355	0.370	3,732,000	1,350,460	0.3619	588.7	580.7	588.7	572.6	596.8	2,314	583.68	-2.67%
2009-08-04	0	0.375	0.370	0.375	0.360	0.385	4,372,000	1,638,900	0.3749	604.9	596.8	604.9	580.7	621.0	2,710	604.65	-2.60%
2009-08-03	0	0.385	0.380	0.385	0.360	0.385	4,456,000	1,679,820	0.3770	621.0	612.9	621.0	580.7	621.0	2,763	608.06	0.00%
2009-07-31	0	0.385	0.380	0.385	0.375	0.385	2,340,000	887,060	0.3791	621.0	612.9	621.0	604.9	621.0	1,451	611.46	0.00%
2009-07-30	0	0.385	0.380	0.385	0.370	0.400	13,568,000	5,159,000	0.3802	621.0	612.9	621.0	596.8	645.2	8,412	613.31	1.32%
2009-07-29	0	0.380	0.375	0.380	0.360	0.380	2,164,000	804,240	0.3716	612.9	604.9	612.9	580.7	612.9	1,342	599.46	1.33%
2009-07-28	0	0.375	0.370	0.375	0.365	0.375	516,000	191,540	0.3712	604.9	596.8	604.9	588.7	604.9	320	598.75	0.00%
2009-07-27	0	0.375	0.365	0.375	0.360	0.375	3,400,400	1,253,418	0.3686	604.9	588.7	604.9	580.7	604.9	2,108	594.56	-1.32%
2009-07-24	0	0.380	0.375	0.380	0.370	0.390	2,760,400	1,058,160	0.3833	612.9	604.9	612.9	596.8	629.1	1,711	618.32	0.00%
2009-07-23	0	0.380	0.375	0.380	0.370	0.385	1,344,000	508,740	0.3785	612.9	604.9	612.9	596.8	621.0	833	610.56	-1.30%
2009-07-22	0	0.385	0.375	0.385	0.380	0.410	6,012,000	2,342,600	0.3897	621.0	604.9	621.0	612.9	661.3	3,727	628.51	-2.53%
2009-07-21	0	0.395	0.385	0.395	0.380	0.400	3,668,000	1,433,200	0.3907	637.1	621.0	637.1	612.9	645.2	2,274	630.25	-2.47%
2009-07-20	0	0.405	0.395	0.405	0.395	0.420	2,476,000	997,220	0.4028	653.3	637.1	653.3	637.1	677.5	1,535	649.64	1.25%
2009-07-17	0	0.400	0.395	0.400	0.390	0.405	2,894,000	1,148,630	0.3969	645.2	637.1	645.2	629.1	653.3	1,794	640.20	0.00%
2009-07-16	0	0.400	0.395	0.400	0.395	0.420	2,236,000	901,420	0.4031	645.2	637.1	645.2	637.1	677.5	1,386	650.26	-1.23%
2009-07-15	0	0.405	0.400	0.405	0.390	0.420	18,172,000	7,180,980	0.3952	653.3	645.2	653.3	629.1	677.5	11,266	637.40	3.85%
2009-07-14	0	0.390	0.385	0.390	0.370	0.405	7,890,000	3,089,140	0.3915	629.1	621.0	629.1	596.8	653.3	4,892	631.53	2.63%
2009-07-13	0	0.380	0.375	0.380	0.370	0.380	2,916,000	1,101,600	0.3778	612.9	604.9	612.9	596.8	612.9	1,808	609.35	0.00%
2009-07-10	0	0.380	0.375	0.380	0.360	0.380	2,016,000	746,380	0.3702	612.9	604.9	612.9	580.7	612.9	1,250	597.18	2.70%
2009-07-09	0	0.370	0.365	0.370	0.355	0.370	1,072,000	388,760	0.3626	596.8	588.7	596.8	572.6	596.8	665	584.95	0.00%
2009-07-08	0	0.370	0.365	0.370	0.350	0.370	4,896,000	1,747,760	0.3570	596.8	588.7	596.8	564.5	596.8	3,035	575.80	-1.33%
2009-07-07	0	0.375	0.365	0.380	0.345	0.400	9,318,200	3,452,912	0.3706	604.9	588.7	612.9	556.5	645.2	5,777	597.70	-5.06%
2009-07-06	0	0.395	0.390	0.400	0.385	0.435	24,515,000	9,970,465	0.4067	637.1	629.1	645.2	621.0	701.7	15,198	656.02	3.95%
2009-07-03	0	0.380	0.380	0.385	0.300	0.385	29,640,000	10,625,160	0.3585	612.9	612.9	621.0	483.9	621.0	18,376	578.22	28.81%
2009-07-02	0	0.295	0.295	0.305	0.295	0.320	3,660,000	1,115,460	0.3048	475.8	475.8	492.0	475.8	516.2	2,269	491.59	-6.35%
2009-06-30	0	0.315	0.310	0.315	0.305	0.335	15,772,000	5,063,700	0.3211	508.1	500.0	508.1	492.0	540.4	9,778	517.86	5.00%
2009-06-29	0	0.300	0.300	0.310	0.300	0.305	1,912,000	575,260	0.3009	483.9	483.9	500.0	483.9	492.0	1,185	485.30	0.00%
2009-06-26	0	0.300	0.295	0.300	0.290	0.300	2,388,000	713,400	0.2987	483.9	475.8	483.9	467.8	483.9	1,480	481.87	0.00%
2009-06-25	0	0.300	0.300	0.305	0.290	0.305	3,584,000	1,067,620	0.2979	483.9	483.9	492.0	467.8	492.0	2,222	480.49	-1.64%
2009-06-24	0	0.305	0.305	0.310	0.300	0.310	796,000	241,340	0.3032	492.0	492.0	500.0	483.9	500.0	493	489.04	5.17%
2009-06-23	0	0.290	0.285	0.300	0.280	0.290	1,456,000	418,800	0.2876	467.8	459.7	483.9	451.6	467.8	903	463.96	0.00%
2009-06-22	0	0.290	0.290	0.300	0.285	0.300	8,140,000	2,382,140	0.2926	467.8	467.8	483.9	459.7	483.9	5,047	472.04	-1.69%
2009-06-19	0	0.295	0.295	0.300	0.280	0.295	1,492,000	430,320	0.2884	475.8	475.8	483.9	451.6	475.8	925	465.22	0.00%
2009-06-18	0	0.295	0.295	0.300	0.290	0.305	1,150,000	341,320	0.2968	475.8	475.8	483.9	467.8	492.0	713	478.74	0.00%
2009-06-17	0	0.295	0.295	0.300	0.285	0.300	652,000	192,400	0.2951	475.8	475.8	483.9	459.7	483.9	404	475.98	-1.67%
2009-06-16	0	0.300	0.295	0.300	0.290	0.305	12,702,000	3,746,460	0.2950	483.9	475.8	483.9	467.8	492.0	7,875	475.75	-1.64%
2009-06-15	0	0.305	0.295	0.305	0.295	0.315	3,696,000	1,125,340	0.3045	492.0	475.8	492.0	475.8	508.1	2,291	491.12	-1.61%
2009-06-12	0	0.310	0.300	0.310	0.300	0.330	16,422,980	5,148,154	0.3135	500.0	483.9	500.0	483.9	532.3	10,182	505.63	-3.12%
2009-06-11	0	0.320	0.315	0.320	0.310	0.325	9,152,000	2,897,460	0.3166	516.2	508.1	516.2	500.0	524.2	5,674	510.66	1.59%
2009-06-10	0	0.315	0.310	0.320	0.305	0.320	46,008,000	14,378,880	0.3125	508.1	500.0	516.2	492.0	516.2	28,523	504.11	0.00%
2009-06-09	0	0.315	0.310	0.315	0.305	0.330	31,628,000	9,899,400	0.3130	508.1	500.0	508.1	492.0	532.3	19,608	504.86	-5.97%
2009-06-08	0	0.335	0.330	0.340	0.330	0.340	8,600,000	2,863,660	0.3330	540.4	532.3	548.4	532.3	548.4	5,332	537.10	0.00%
2009-06-05	0	0.335	0.335	0.340	0.325	0.350	3,548,880	1,185,313	0.3340	540.4	540.4	548.4	524.2	564.5	2,200	538.73	-2.90%
2009-06-04	0	0.345	0.335	0.345	0.325	0.345	28,888,000	9,793,460	0.3390	556.5	540.4	556.5	524.2	556.5	17,910	546.83	2.99%
2009-06-03	0	0.335	0.330	0.345	0.325	0.345	5,236,000	1,714,500	0.3274	540.4	532.3	556.5	524.2	556.5	3,246	528.17	3.08%
2009-06-02	0	0.325	0.320	0.325	0.320	0.350	4,828,000	1,610,820	0.3336	524.2	516.2	524.2	516.2	564.5	2,993	538.16	-5.80%
2009-06-01	0	0.345	0.340	0.345	0.330	0.360	18,260,000	6,252,120	0.3424	556.5	548.4	556.5	532.3	580.7	11,321	552.28	1.47%
2009-05-29	0	0.340	0.335	0.350	0.315	0.350	22,043,000	7,288,520	0.3307	548.4	540.4	564.5	508.1	564.5	13,666	533.34	3.03%
2009-05-27	0	0.330	0.325	0.330	0.320	0.365	39,860,000	13,614,320	0.3416	532.3	524.2	532.3	516.2	588.7	24,712	550.92	-7.04%
2009-05-26	0	0.355	0.345	0.355	0.305	0.365	51,524,000	17,489,040	0.3394	572.6	556.5	572.6	492.0	588.7	31,943	547.51	14.52%
2009-05-25	0	0.310	0.310	0.315	0.295	0.325	32,332,000	9,947,560	0.3077	500.0	500.0	508.1	475.8	524.2	20,045	496.27	1.64%
2009-05-22	0	0.305	0.300	0.305	0.265	0.330	84,712,000	25,655,340	0.3029	492.0	483.9	492.0	427.4	532.3	52,519	488.50	8.93%
2009-05-21	0	0.280	0.270	0.280	0.250	0.285	11,184,000	3,059,080	0.2735	451.6	435.5	451.6	403.2	459.7	6,934	441.19	13.36%
2009-05-20	0	0.247	0.247	0.250	0.247	0.250	1,446,000	358,674	0.2480	398.4	398.4	403.2	398.4	403.2	896	400.10	0.41%
2009-05-19	0	0.246	0.246	0.248	0.246	0.270	2,372,000	602,992	0.2542	396.8	396.8	400.0	396.8	435.5	1,471	410.04	-1.20%
2009-05-18	0	0.249	0.244	0.250	0.240	0.250	2,890,000	714,254	0.2471	401.6	393.6	403.2	387.1	403.2	1,792	398.65	-0.40%
2009-05-15	0	0.250	0.248	0.250	0.245	0.255	2,824,000	715,016	0.2532	403.2	400.0	403.2	395.2	411.3	1,751	408.40	3.73%
2009-05-14	0	0.241	0.237	0.242	0.236	0.245	2,377,654	573,414	0.2412	388.7	382.3	390.3	380.7	395.2	1,474	389.00	-1.63%
2009-05-13	0	0.245	0.245	0.250	0.245	0.265	4,896,000	1,250,012	0.2553	395.2	395.2	403.2	395.2	427.4	3,035	411.82	-9.26%
2009-05-12	0	0.270	0.260	0.275	0.237	0.270	23,858,000	5,948,998	0.2494	435.5	419.4	443.6	382.3	435.5	14,791	402.20	13.92%
2009-05-11	0	0.237	0.231	0.237	0.224	0.240	10,572,000	2,477,052	0.2343	382.3	372.6	382.3	361.3	387.1	6,554	377.93	10.23%
2009-05-08	0	0.215	0.215	0.220	0.215	0.220	172,000	37,324	0.2170	346.8	346.8	354.9	346.8	354.9	107	350.02	-2.27%
2009-05-07	0	0.220	0.220	0.226	0.217	0.231	18,653,600	4,185,797	0.2244	354.9	354.9	364.5	350.0	372.6	11,565	361.95	1.38%
2009-05-06	0	0.217	0.217	0.222	0.210	0.225	12,540,000	2,750,160	0.2193	350.0	350.0	358.1	338.7	362.9	7,774	353.75	3.33%
2009-05-05	0	0.210	0.210	0.213	0.207	0.214	6,312,000	1,338,196	0.2120	338.7	338.7	343.6	333.9	345.2	3,913	341.97	-3.23%
2009-05-04	0	0.217	0.217	0.223	0.204	0.227	33,044,000	6,809,095	0.2061	350.0	350.0	359.7	329.1	366.1	20,486	332.38	4.33%
2009-04-30	0	0.208	0.202	0.208	0.202	0.208	1,500,000	305,912	0.2039	335.5	325.8	335.5	325.8	335.5	930	328.96	2.46%
2009-04-29	0	0.203	0.202	0.210	0.201	0.203	572,000	115,484	0.2019	327.4	325.8	338.7	324.2	327.4	355	325.66	0.50%
2009-04-28	0	0.202	0.202	0.210	0.201	0.210	6,580,000	1,341,653	0.2039	325.8	325.8	338.7	324.2	338.7	4,079	328.89	-3.81%
2009-04-27	0	0.210	0.204	0.217	0.210	0.220	928,000	199,600	0.2151	338.7	329.1	350.0	338.7	354.9	575	346.93	-4.55%
2009-04-24	0	0.220	0.217	0.224	0.215	0.224	1,496,000	330,348	0.2208	354.9	350.0	361.3	346.8	361.3	927	356.18	2.33%
2009-04-23	0	0.215	0.215	0.220	0.211	0.230	2,404,000	535,896	0.2229	346.8	346.8	354.9	340.3	371.0	1,490	359.57	-2.27%
2009-04-22	0	0.220	0.216	0.220	0.209	0.220	2,044,000	435,924	0.2133	354.9	348.4	354.9	337.1	354.9	1,267	344.00	4.76%
2009-04-21	0	0.210	0.209	0.220	0.209	0.210	4,616,000	966,104	0.2093	338.7	337.1	354.9	337.1	338.7	2,862	337.59	0.00%
2009-04-20	0	0.210	0.204	0.210	0.200	0.210	1,332,000	278,788	0.2093	338.7	329.1	338.7	322.6	338.7	826	337.60	5.00%
2009-04-17	0	0.200	0.200	0.209	0.199	0.209	192,000	38,276	0.1994	322.6	322.6	337.1	321.0	337.1	119	321.56	0.50%
2009-04-16	0	0.199	0.199	0.200	0.198	0.210	396,000	78,680	0.1987	321.0	321.0	322.6	319.4	338.7	246	320.48	-0.50%
2009-04-15	0	0.200	0.198	0.200	0.195	0.204	2,020,000	403,192	0.1996	322.6	319.4	322.6	314.5	329.1	1,252	321.95	-4.76%
2009-04-14	0	0.210	0.203	0.210	0.202	0.210	1,744,000	358,288	0.2054	338.7	327.4	338.7	325.8	338.7	1,081	331.37	2.44%
2009-04-09	0	0.205	0.205	0.210	0.200	0.218	1,252,000	260,496	0.2081	330.7	330.7	338.7	322.6	351.6	776	335.61	-6.39%
2009-04-08	0	0.219	0.210	0.220	0.210	0.220	1,780,000	374,788	0.2106	353.2	338.7	354.9	338.7	354.9	1,104	339.62	-0.90%
2009-04-07	0	0.221	0.220	0.225	0.215	0.227	828,000	180,928	0.2185	356.5	354.9	362.9	346.8	366.1	513	352.46	-1.34%
2009-04-06	0	0.224	0.220	0.225	0.215	0.224	4,044,000	881,868	0.2181	361.3	354.9	362.9	346.8	361.3	2,507	351.74	0.90%
2009-04-03	0	0.222	0.218	0.222	0.200	0.235	2,249,800	494,882	0.2200	358.1	351.6	358.1	322.6	379.1	1,395	354.81	-5.53%
2009-04-02	0	0.235	0.235	0.240	0.230	0.255	3,972,000	958,792	0.2414	379.1	379.1	387.1	371.0	411.3	2,463	389.36	-3.29%
2009-04-01	0	0.243	0.240	0.243	0.214	0.250	8,496,000	1,969,484	0.2318	392.0	387.1	392.0	345.2	403.2	5,267	373.91	15.71%
2009-03-31	0	0.210	0.196	0.210	0.188	0.214	12,517,000	2,514,394	0.2009	338.7	316.1	338.7	303.2	345.2	7,760	324.02	11.70%
2009-03-30	0	0.188	0.181	0.188	0.160	0.190	7,311,230	1,250,817	0.1711	303.2	292.0	303.2	258.1	306.5	4,533	275.95	13.94%
2009-03-27	0	0.165	0.156	0.165	0.148	0.165	3,696,000	568,992	0.1539	266.1	251.6	266.1	238.7	266.1	2,291	248.32	11.49%
2009-03-26	0	0.148	0.148	0.150	0.148	0.150	2,768,000	414,852	0.1499	238.7	238.7	241.9	238.7	241.9	1,716	241.75	0.68%
2009-03-25	0	0.147	0.141	0.148	0.147	0.150	700,000	104,200	0.1489	237.1	227.4	238.7	237.1	241.9	434	240.11	0.68%
2009-03-24	0	0.146	0.146	0.150	0.143	0.150	1,864,000	270,976	0.1454	235.5	235.5	241.9	230.7	241.9	1,156	234.49	2.82%
2009-03-23	0	0.142	0.141	0.149	0.142	0.142	300,000	42,600	0.1420	229.0	227.4	240.3	229.0	229.0	186	229.04	0.00%
2009-03-20	0	0.142	0.142	0.149	0.140	0.142	428,000	60,376	0.1411	229.0	229.0	240.3	225.8	229.0	265	227.54	-0.70%
2009-03-19	0	0.143	0.142	0.149	0.140	0.144	424,000	60,372	0.1424	230.7	229.0	240.3	225.8	232.3	263	229.67	-1.38%
2009-03-18	0	0.145	0.138	0.150	0.140	0.145	2,800,000	397,400	0.1419	233.9	222.6	241.9	225.8	233.9	1,736	228.93	0.69%
2009-03-17	0	0.144	0.140	0.147	0.144	0.147	800,000	115,568	0.1445	232.3	225.8	237.1	232.3	237.1	496	233.01	-2.04%
2009-03-16	0	0.147	0.146	0.148	0.145	0.147	2,404,000	350,028	0.1456	237.1	235.5	238.7	233.9	237.1	1,490	234.86	1.38%
2009-03-13	0	0.145	0.145	0.146	0.143	0.146	1,532,000	221,276	0.1444	233.9	233.9	235.5	230.7	235.5	950	232.97	2.84%
2009-03-12	0	0.141	0.138	0.141	0.139	0.141	2,020,000	282,420	0.1398	227.4	222.6	227.4	224.2	227.4	1,252	225.52	0.71%
2009-03-11	0	0.140	0.140	0.141	0.140	0.143	3,262,000	459,736	0.1409	225.8	225.8	227.4	225.8	230.7	2,022	227.33	-4.11%
2009-03-10	0	0.146	0.140	0.146	0.140	0.141	456,000	63,924	0.1402	235.5	225.8	235.5	225.8	227.4	283	226.12	-0.68%
2009-03-09	0	0.147	0.142	0.147	-	-	0	0	-	237.1	229.0	237.1	-	-	0	-	0.00%
2009-03-06	0	0.147	0.145	0.147	-	-	0	0	-	237.1	233.9	237.1	-	-	0	-	-0.68%
2009-03-05	0	0.148	0.145	0.148	0.145	0.148	144,000	20,968	0.1456	238.7	233.9	238.7	233.9	238.7	89	234.87	0.00%
2009-03-04	0	0.148	0.146	0.148	0.144	0.149	826,908	121,866	0.1474	238.7	235.5	238.7	232.3	240.3	513	237.72	1.37%
2009-03-03	0	0.146	0.145	0.147	0.145	0.147	6,084,000	883,360	0.1452	235.5	233.9	237.1	233.9	237.1	3,772	234.20	0.69%
2009-03-02	0	0.145	0.145	0.150	0.145	0.155	972,000	144,852	0.1490	233.9	233.9	241.9	233.9	250.0	603	240.38	-7.05%
2009-02-27	0	0.156	0.155	0.156	0.153	0.157	1,400,000	217,700	0.1555	251.6	250.0	251.6	246.8	253.2	868	250.82	0.00%
2009-02-26	0	0.156	0.154	0.156	0.152	0.158	4,020,000	625,840	0.1557	251.6	248.4	251.6	245.2	254.9	2,492	251.11	-1.27%
2009-02-25	0	0.158	0.156	0.158	0.154	0.158	1,464,000	228,244	0.1559	254.9	251.6	254.9	248.4	254.9	908	251.47	1.94%
2009-02-24	0	0.155	0.153	0.156	0.150	0.156	1,480,000	225,468	0.1523	250.0	246.8	251.6	241.9	251.6	918	245.73	-1.27%
2009-02-23	0	0.157	0.153	0.158	0.150	0.157	4,228,000	648,456	0.1534	253.2	246.8	254.9	241.9	253.2	2,621	247.39	0.00%
2009-02-20	0	0.157	0.151	0.159	0.131	0.157	5,856,000	886,616	0.1514	253.2	243.6	256.5	211.3	253.2	3,631	244.21	6.80%
2009-02-19	0	0.147	0.145	0.147	0.145	0.155	5,614,000	830,274	0.1479	237.1	233.9	237.1	233.9	250.0	3,480	238.55	-5.77%
2009-02-18	0	0.156	0.155	0.156	0.130	0.156	9,388,000	1,346,652	0.1434	251.6	250.0	251.6	209.7	251.6	5,820	231.37	14.71%
2009-02-17	0	0.136	0.133	0.138	0.130	0.138	1,108,000	149,944	0.1353	219.4	214.5	222.6	209.7	222.6	687	218.28	2.26%
2009-02-16	0	0.133	0.127	0.133	0.125	0.133	3,826,544	493,800	0.1290	214.5	204.9	214.5	201.6	214.5	2,372	208.15	3.91%
2009-02-13	0	0.128	0.128	0.134	0.111	0.145	9,608,000	1,227,800	0.1278	206.5	206.5	216.1	179.0	233.9	5,957	206.12	0.79%
2009-02-12	0	0.127	0.122	0.127	0.121	0.150	5,953,600	745,084	0.1251	204.9	196.8	204.9	195.2	241.9	3,691	201.86	1.60%
2009-02-11	0	0.125	0.121	0.125	0.121	0.125	188,000	22,836	0.1215	201.6	195.2	201.6	195.2	201.6	117	195.93	0.00%
2009-02-10	0	0.125	0.122	0.125	0.120	0.130	5,920,000	739,100	0.1248	201.6	196.8	201.6	193.6	209.7	3,670	201.38	0.00%
2009-02-09	0	0.125	0.123	0.125	0.122	0.125	1,804,000	223,968	0.1242	201.6	198.4	201.6	196.8	201.6	1,118	200.25	-3.85%
2009-02-06	0	0.130	0.120	0.125	0.118	0.130	2,384,000	297,440	0.1248	209.7	193.6	201.6	190.3	209.7	1,478	201.25	4.00%
2009-02-05	0	0.125	0.110	0.125	0.122	0.125	604,000	74,424	0.1232	201.6	177.4	201.6	196.8	201.6	374	198.75	0.00%
2009-02-04	0	0.125	0.120	0.125	0.120	0.126	760,000	94,836	0.1248	201.6	193.6	201.6	193.6	203.2	471	201.28	-0.79%
2009-02-03	0	0.126	0.119	0.126	0.120	0.126	76,000	9,240	0.1216	203.2	191.9	203.2	193.6	203.2	47	196.11	8.62%
2009-02-02	0	0.116	0.116	0.126	0.114	0.126	640,000	74,036	0.1157	187.1	187.1	203.2	183.9	203.2	397	186.59	-7.20%
2009-01-30	0	0.125	0.105	0.125	-	-	0	0	-	201.6	169.4	201.6	-	-	0	-	-0.79%
2009-01-29	0	0.126	0.111	0.126	0.126	0.126	8,000	1,008	0.1260	203.2	179.0	203.2	203.2	203.2	5	203.24	3.28%
2009-01-23	0	0.122	0.108	0.122	-	-	800	80	0.1000	196.8	174.2	196.8	-	-	0	161.30	-2.40%
2009-01-22	0	0.125	0.111	0.125	0.120	0.125	108,000	12,980	0.1202	201.6	179.0	201.6	193.6	201.6	67	193.86	1.63%
2009-01-21	0	0.123	0.105	0.123	0.112	0.123	340,000	39,240	0.1154	198.4	169.4	198.4	180.7	198.4	211	186.16	2.50%
2009-01-20	0	0.120	0.102	0.120	0.105	0.120	240,000	25,940	0.1081	193.6	164.5	193.6	169.4	193.6	149	174.34	9.09%
2009-01-19	0	0.110	0.105	0.119	-	-	0	0	-	177.4	169.4	191.9	-	-	0	-	0.00%
2009-01-16	0	0.110	0.106	0.110	0.105	0.123	444,000	48,308	0.1088	177.4	171.0	177.4	169.4	198.4	275	175.50	0.92%
2009-01-15	0	0.109	0.109	0.123	0.107	0.122	512,000	58,072	0.1134	175.8	175.8	198.4	172.6	196.8	317	182.95	-7.63%
2009-01-14	0	0.118	0.116	0.125	-	-	0	0	-	190.3	187.1	201.6	-	-	0	-	0.00%
2009-01-13	0	0.118	0.116	0.126	0.118	0.128	412,000	51,672	0.1254	190.3	187.1	203.2	190.3	206.5	255	202.30	-7.81%
2009-01-12	0	0.128	0.120	0.128	0.120	0.128	880,000	107,300	0.1219	206.5	193.6	206.5	193.6	206.5	546	196.68	0.00%
2009-01-09	0	0.128	0.120	0.128	0.127	0.128	1,656,000	211,668	0.1278	206.5	193.6	206.5	204.9	206.5	1,027	206.17	0.00%
2009-01-08	0	0.128	0.122	0.128	0.117	0.128	1,312,000	164,808	0.1256	206.5	196.8	206.5	188.7	206.5	813	202.62	0.00%
2009-01-07	0	0.128	0.120	0.128	0.126	0.130	1,844,000	235,344	0.1276	206.5	193.6	206.5	203.2	209.7	1,143	205.86	1.59%
2009-01-06	0	0.126	0.126	0.127	0.119	0.129	5,908,000	745,220	0.1261	203.2	203.2	204.9	191.9	208.1	3,663	203.46	12.50%
2009-01-05	0	0.112	0.111	0.112	0.112	0.120	2,668,000	309,268	0.1159	180.7	179.0	180.7	180.7	193.6	1,654	186.97	-11.11%
2009-01-02	0	0.126	0.124	0.128	0.124	0.130	716,000	90,200	0.1260	203.2	200.0	206.5	200.0	209.7	444	203.20	0.80%
2008-12-31	0	0.125	0.125	0.143	0.120	0.135	992,000	122,664	0.1237	201.6	201.6	230.7	193.6	217.8	615	199.45	-11.35%
2008-12-30	0	0.141	0.111	0.141	0.115	0.145	352,770	44,668	0.1266	227.4	179.0	227.4	185.5	233.9	219	204.24	12.80%
2008-12-29	0	0.125	0.125	0.138	0.125	0.145	512,000	70,468	0.1376	201.6	201.6	222.6	201.6	233.9	317	222.00	-13.19%
2008-12-24	0	0.144	0.130	0.144	0.130	0.149	1,120,000	159,108	0.1421	232.3	209.7	232.3	209.7	240.3	694	229.14	-3.36%
2008-12-23	0	0.149	0.131	0.150	-	-	0	0	-	240.3	211.3	241.9	-	-	0	-	0.00%
2008-12-22	0	0.149	0.131	0.149	0.143	0.150	1,960,526	291,775	0.1488	240.3	211.3	240.3	230.7	241.9	1,215	240.05	4.20%
2008-12-19	0	0.143	0.130	0.143	0.149	0.150	1,676,000	250,800	0.1496	230.7	209.7	230.7	240.3	241.9	1,039	241.37	-4.03%
2008-12-18	0	0.149	0.140	0.150	0.149	0.150	180,000	26,860	0.1492	240.3	225.8	241.9	240.3	241.9	112	240.69	-0.67%
2008-12-17	0	0.150	0.142	0.150	0.149	0.160	12,080,000	1,813,164	0.1501	241.9	229.0	241.9	240.3	258.1	7,489	242.10	7.91%
2008-12-16	0	0.139	0.125	0.139	0.130	0.142	1,328,000	185,780	0.1399	224.2	201.6	224.2	209.7	229.0	823	225.65	5.30%
2008-12-15	0	0.132	0.125	0.132	0.136	0.136	4,000	544	0.1360	212.9	201.6	212.9	219.4	219.4	2	219.37	3.12%
2008-12-12	0	0.128	0.115	0.128	0.122	0.142	48,000	6,200	0.1292	206.5	185.5	206.5	196.8	229.0	30	208.34	-3.76%
2008-12-11	0	0.133	0.125	0.133	0.120	0.133	76,000	9,224	0.1214	214.5	201.6	214.5	193.6	214.5	47	195.77	2.31%
2008-12-10	0	0.130	0.114	0.130	-	-	0	0	-	209.7	183.9	209.7	-	-	0	-	0.00%
2008-12-09	0	0.130	0.116	0.130	0.130	0.130	5,120,000	614,640	0.1200	209.7	187.1	209.7	209.7	209.7	3,174	193.63	0.00%
2008-12-08	0	0.130	0.120	0.130	0.114	0.130	84,000	10,248	0.1220	209.7	193.6	209.7	183.9	209.7	52	196.79	9.24%
2008-12-05	0	0.119	0.118	0.125	0.112	0.130	608,000	69,476	0.1143	191.9	190.3	201.6	180.7	209.7	377	184.32	4.39%
2008-12-04	0	0.114	0.114	0.125	0.113	0.115	2,116,000	241,172	0.1140	183.9	183.9	201.6	182.3	185.5	1,312	183.84	-3.39%
2008-12-03	0	0.118	0.117	0.129	0.110	0.131	1,912,000	227,032	0.1187	190.3	188.7	208.1	177.4	211.3	1,185	191.53	-5.60%
2008-12-02	0	0.125	0.110	0.125	0.116	0.131	112,000	13,376	0.1194	201.6	177.4	201.6	187.1	211.3	69	192.64	0.00%
2008-12-01	0	0.125	0.110	0.127	0.125	0.125	356,200	44,520	0.1250	201.6	177.4	204.9	201.6	201.6	221	201.60	0.00%
2008-11-28	0	0.125	0.112	0.125	-	-	0	0	-	201.6	180.7	201.6	-	-	0	-	0.00%
2008-11-27	0	0.125	0.112	0.125	0.112	0.120	7,228,000	839,412	0.1161	201.6	180.7	201.6	180.7	193.6	4,481	187.32	13.64%
2008-11-26	0	0.110	0.110	0.125	0.109	0.115	6,128,000	674,916	0.1101	177.4	177.4	201.6	175.8	185.5	3,799	177.65	0.92%
2008-11-25	0	0.109	0.101	0.109	0.109	0.127	668,000	84,036	0.1258	175.8	162.9	175.8	175.8	204.9	414	202.92	-16.15%
2008-11-24	0	0.130	0.125	0.149	0.125	0.130	556,000	69,684	0.1253	209.7	201.6	240.3	201.6	209.7	345	202.16	4.00%
2008-11-21	0	0.125	0.110	0.130	0.120	0.125	8,000	980	0.1225	201.6	177.4	209.7	193.6	201.6	5	197.59	0.00%
2008-11-20	0	0.125	0.120	0.125	0.125	0.125	8,000	1,000	0.1250	201.6	193.6	201.6	201.6	201.6	5	201.62	-17.22%
2008-11-19	0	0.151	0.131	0.155	-	-	0	0	-	243.6	211.3	250.0	-	-	0	-	0.00%
2008-11-18	0	0.151	0.111	0.154	0.120	0.120	120,000	14,400	0.1200	243.6	179.0	248.4	193.6	193.6	74	193.56	-8.48%
2008-11-17	0	0.165	0.125	0.165	-	-	0	0	-	266.1	201.6	266.1	-	-	0	-	-0.60%
2008-11-14	0	0.166	0.149	0.155	0.169	0.169	32,000	5,408	0.1690	267.8	240.3	250.0	272.6	272.6	20	272.60	-2.35%
2008-11-13	0	0.170	0.160	0.170	-	-	0	0	-	274.2	258.1	274.2	-	-	0	-	0.00%
2008-11-12	0	0.170	0.156	0.170	0.170	0.170	4,240	709	0.1672	274.2	251.6	274.2	274.2	274.2	3	269.72	8.97%
2008-11-11	0	0.156	0.155	0.163	0.155	0.156	764,000	118,548	0.1552	251.6	250.0	262.9	250.0	251.6	474	250.28	12.23%
2008-11-10	0	0.139	0.132	0.155	-	-	0	0	-	224.2	212.9	250.0	-	-	0	-	0.00%
2008-11-07	0	0.139	0.128	0.350	0.125	0.146	11,148,000	1,553,608	0.1394	224.2	206.5	564.5	201.6	235.5	6,911	224.79	-4.79%
2008-11-06	0	0.146	0.137	0.146	0.133	0.147	12,120,000	1,706,316	0.1408	235.5	221.0	235.5	214.5	237.1	7,514	227.09	0.00%
2008-11-05	0	0.146	0.140	0.147	0.136	0.149	1,968,000	280,228	0.1424	235.5	225.8	237.1	219.4	240.3	1,220	229.68	4.29%
2008-11-04	0	0.140	0.130	0.140	0.130	0.140	7,918,000	1,037,304	0.1310	225.8	209.7	225.8	209.7	225.8	4,909	211.31	7.69%
2008-11-03	0	0.130	0.129	0.130	0.129	0.136	9,262,481	1,208,295	0.1305	209.7	208.1	209.7	208.1	219.4	5,742	210.42	8.33%
2008-10-31	0	0.120	0.116	0.120	0.100	0.130	12,990,165	1,503,072	0.1157	193.6	187.1	193.6	161.3	209.7	8,053	186.64	18.81%
2008-10-30	0	0.101	0.101	0.104	0.100	0.105	1,292,000	131,624	0.1019	162.9	162.9	167.8	161.3	169.4	801	164.33	10.99%
2008-10-29	0	0.091	0.091	0.098	0.087	0.094	2,240,000	202,976	0.0906	146.8	146.8	158.1	140.3	151.6	1,389	146.16	1.11%
2008-10-28	0	0.090	0.090	0.093	0.085	0.104	12,181,329	1,101,057	0.0904	145.2	145.2	150.0	137.1	167.8	7,552	145.80	-9.09%
2008-10-27	0	0.099	0.100	0.105	0.089	0.102	25,158,000	2,486,492	0.0988	159.7	161.3	169.4	143.6	164.5	15,597	159.42	3.12%
2008-10-24	0	0.096	0.095	0.096	0.091	0.107	8,028,000	780,852	0.0973	154.8	153.2	154.8	146.8	172.6	4,977	156.89	-4.00%
2008-10-23	0	0.100	0.099	0.100	0.090	0.110	9,880,000	972,532	0.0984	161.3	159.7	161.3	145.2	177.4	6,125	158.77	-18.03%
2008-10-22	0	0.122	0.090	0.122	0.129	0.135	1,668,000	224,396	0.1345	196.8	145.2	196.8	208.1	217.8	1,034	217.00	-13.48%
2008-10-21	0	0.141	0.141	0.142	0.138	0.143	4,556,000	644,920	0.1416	227.4	227.4	229.0	222.6	230.7	2,825	228.33	-1.40%
2008-10-20	0	0.143	0.143	0.144	0.140	0.145	3,076,000	440,940	0.1433	230.7	230.7	232.3	225.8	233.9	1,907	231.22	2.14%
2008-10-17	0	0.140	0.080	0.140	0.137	0.151	3,236,000	470,272	0.1453	225.8	129.0	225.8	221.0	243.6	2,006	234.41	-2.78%
2008-10-16	0	0.144	0.144	0.154	0.144	0.159	804,000	118,628	0.1475	232.3	232.3	248.4	232.3	256.5	498	237.99	-10.00%
2008-10-15	0	0.160	0.160	0.173	0.160	0.175	116,000	18,988	0.1637	258.1	258.1	279.0	258.1	282.3	72	264.03	-7.51%
2008-10-14	0	0.173	0.170	0.173	0.156	0.190	29,880,000	5,178,568	0.1733	279.0	274.2	279.0	251.6	306.5	18,525	279.55	1.76%
2008-10-13	0	0.170	0.170	0.186	0.162	0.186	3,944,000	679,744	0.1723	274.2	274.2	300.0	261.3	300.0	2,445	278.00	-15.00%
2008-10-10	0	0.200	0.199	0.200	0.199	0.209	9,948,000	1,995,732	0.2006	322.6	321.0	322.6	321.0	337.1	6,167	323.59	-6.54%
2008-10-09	0	0.214	0.209	0.214	0.208	0.216	1,112,000	235,416	0.2117	345.2	337.1	345.2	335.5	348.4	689	341.48	-4.89%
2008-10-08	0	0.225	0.220	0.225	0.208	0.236	12,304,000	2,765,312	0.2247	362.9	354.9	362.9	335.5	380.7	7,628	362.52	-0.88%
2008-10-06	0	0.227	0.227	0.229	0.224	0.230	3,416,000	775,440	0.2270	366.1	366.1	369.4	361.3	371.0	2,118	366.15	-2.16%
2008-10-03	0	0.232	0.229	0.232	0.225	0.235	10,392,000	2,418,812	0.2328	374.2	369.4	374.2	362.9	379.1	6,443	375.44	-1.28%
2008-10-02	0	0.235	0.235	0.236	0.229	0.236	3,360,000	791,416	0.2355	379.1	379.1	380.7	369.4	380.7	2,083	379.93	-0.42%
2008-09-30	0	0.236	0.220	0.236	0.236	0.237	340,000	80,540	0.2369	380.7	354.9	380.7	380.7	382.3	211	382.09	-5.22%
2008-09-29	0	0.249	0.240	0.249	-	-	12,000	3,000	0.2500	401.6	387.1	401.6	-	-	7	403.25	-0.40%
2008-09-26	0	0.250	0.249	0.250	0.245	0.260	2,304,000	584,232	0.2536	403.2	401.6	403.2	395.2	419.4	1,428	409.01	-3.85%
2008-09-25	0	0.260	0.250	0.260	0.233	0.270	1,852,000	460,048	0.2484	419.4	403.2	419.4	375.8	435.5	1,148	400.68	0.00%
2008-09-24	0	0.260	0.255	0.260	0.250	0.270	28,024,145	6,290,733	0.2245	419.4	411.3	419.4	403.2	435.5	17,374	362.08	-3.70%
2008-09-23	0	0.270	0.255	0.270	0.255	0.270	782,000	208,460	0.2666	435.5	411.3	435.5	411.3	435.5	485	429.98	0.00%
2008-09-22	0	0.270	0.250	0.270	0.255	0.270	840,000	220,100	0.2620	435.5	403.2	435.5	411.3	435.5	521	422.64	0.00%
2008-09-19	0	0.270	0.265	0.270	0.265	0.290	1,903,787	520,141	0.2732	435.5	427.4	435.5	427.4	467.8	1,180	440.69	0.00%
2008-09-18	0	0.270	0.260	0.270	0.205	0.270	15,329,145	3,880,666	0.2532	435.5	419.4	435.5	330.7	435.5	9,504	408.34	-8.47%
2008-09-17	0	0.295	0.270	0.295	0.265	0.305	21,458,000	6,314,733	0.2943	475.8	435.5	475.8	427.4	492.0	13,303	474.68	0.00%
2008-09-16	0	0.295	0.295	0.300	0.285	0.315	29,108,000	8,514,000	0.2925	475.8	475.8	483.9	459.7	508.1	18,046	471.80	0.00%
2008-09-12	0	0.295	0.285	0.295	0.275	0.305	3,760,000	1,076,400	0.2863	475.8	459.7	475.8	443.6	492.0	2,331	461.76	1.72%
2008-09-11	0	0.290	0.290	0.305	0.285	0.325	824,000	255,820	0.3105	467.8	467.8	492.0	459.7	524.2	511	500.77	-10.77%
2008-09-10	0	0.325	0.325	0.330	0.320	0.355	4,792,000	1,578,040	0.3293	524.2	524.2	532.3	516.2	572.6	2,971	531.17	-2.99%
2008-09-09	0	0.335	0.335	0.340	0.330	0.350	660,000	227,460	0.3446	540.4	540.4	548.4	532.3	564.5	409	555.90	-2.90%
2008-09-08	0	0.345	0.345	0.350	0.335	0.355	484,000	167,400	0.3459	556.5	556.5	564.5	540.4	572.6	300	557.88	1.47%
2008-09-05	0	0.340	0.340	0.345	0.320	0.345	8,312,170	2,824,298	0.3398	548.4	548.4	556.5	516.2	556.5	5,153	548.06	-1.45%
2008-09-04	0	0.345	0.345	0.350	0.345	0.360	544,000	190,700	0.3506	556.5	556.5	564.5	556.5	580.7	337	565.44	-1.43%
2008-09-03	0	0.350	0.340	0.350	0.350	0.355	572,000	200,860	0.3512	564.5	548.4	564.5	564.5	572.6	355	566.41	-2.78%
2008-09-02	0	0.360	0.350	0.365	0.335	0.365	3,616,000	1,259,280	0.3483	580.7	564.5	588.7	540.4	588.7	2,242	561.73	-2.70%
2008-09-01	0	0.370	0.365	0.370	0.360	0.370	992,000	362,580	0.3655	596.8	588.7	596.8	580.7	596.8	615	589.56	2.78%
2008-08-29	0	0.360	0.360	0.370	0.350	0.395	18,376,000	6,871,300	0.3739	580.7	580.7	596.8	564.5	637.1	11,392	603.14	2.86%
2008-08-28	0	0.350	0.350	0.355	0.345	0.355	11,222,230	3,886,589	0.3463	564.5	564.5	572.6	556.5	572.6	6,957	558.63	2.94%
2008-08-27	0	0.340	0.340	0.345	0.320	0.345	6,476,000	2,181,900	0.3369	548.4	548.4	556.5	516.2	556.5	4,015	543.45	4.62%
2008-08-26	0	0.325	0.325	0.330	0.315	0.330	5,593,560	1,816,868	0.3248	524.2	524.2	532.3	508.1	532.3	3,468	523.92	-1.52%
2008-08-25	0	0.330	0.330	0.335	0.320	0.335	3,968,000	1,302,520	0.3283	532.3	532.3	540.4	516.2	540.4	2,460	529.47	3.13%
2008-08-21	0	0.320	0.320	0.330	0.310	0.350	4,060,000	1,318,180	0.3247	516.2	516.2	532.3	500.0	564.5	2,517	523.70	-8.57%
2008-08-20	0	0.350	0.335	0.350	0.325	0.355	9,868,000	3,404,660	0.3450	564.5	540.4	564.5	524.2	572.6	6,118	556.52	1.45%
2008-08-19	0	0.345	0.340	0.345	0.340	0.360	5,112,000	1,785,940	0.3494	556.5	548.4	556.5	548.4	580.7	3,169	563.52	-8.00%
2008-08-18	0	0.375	0.360	0.380	0.325	0.385	27,428,000	9,845,160	0.3589	604.9	580.7	612.9	524.2	621.0	17,004	578.98	-1.32%
2008-08-15	0	0.380	0.380	0.385	0.350	0.385	5,860,000	2,204,000	0.3761	612.9	612.9	621.0	564.5	621.0	3,633	606.66	5.56%
2008-08-14	0	0.360	0.355	0.370	0.330	0.360	3,776,000	1,287,460	0.3410	580.7	572.6	596.8	532.3	580.7	2,341	549.96	5.88%
2008-08-13	0	0.340	0.340	0.345	0.315	0.340	14,064,000	4,626,200	0.3289	548.4	548.4	556.5	508.1	548.4	8,719	530.58	0.00%
2008-08-12	0	0.340	0.340	0.345	0.320	0.370	11,440,000	3,784,360	0.3308	548.4	548.4	556.5	516.2	596.8	7,092	533.58	-8.11%
2008-08-11	0	0.370	0.365	0.370	0.370	0.410	14,036,036	5,563,995	0.3964	596.8	588.7	596.8	596.8	661.3	8,702	639.40	-9.76%
2008-08-08	0	0.410	0.410	0.415	0.400	0.420	34,222,998	14,018,997	0.4096	661.3	661.3	669.4	645.2	677.5	21,217	660.74	1.23%
2008-08-07	0	0.405	0.405	0.410	0.405	0.425	48,919,629	20,079,556	0.4105	653.3	653.3	661.3	653.3	685.5	30,328	662.07	0.00%
2008-08-05	0	0.405	0.400	0.405	0.400	0.420	16,702,000	6,777,960	0.4058	653.3	645.2	653.3	645.2	677.5	10,355	654.58	-3.57%
2008-08-04	0	0.420	0.415	0.420	0.380	0.425	25,626,748	10,465,699	0.4084	677.5	669.4	677.5	612.9	685.5	15,888	658.73	9.09%
2008-08-01	0	0.385	0.380	0.385	0.345	0.385	21,452,000	7,872,100	0.3670	621.0	612.9	621.0	556.5	621.0	13,300	591.91	11.59%
2008-07-31	0	0.345	0.345	0.350	0.330	0.350	932,000	316,000	0.3391	556.5	556.5	564.5	532.3	564.5	578	546.89	-1.43%
2008-07-30	0	0.350	0.335	0.350	0.325	0.350	3,132,000	1,062,120	0.3391	564.5	540.4	564.5	524.2	564.5	1,942	547.00	-1.41%
2008-07-29	0	0.355	0.350	0.355	0.335	0.355	448,000	154,420	0.3447	572.6	564.5	572.6	540.4	572.6	278	555.98	-1.39%
2008-07-28	0	0.360	0.355	0.360	0.345	0.370	9,115,800	3,255,814	0.3572	580.7	572.6	580.7	556.5	596.8	5,651	576.10	2.86%
2008-07-25	0	0.350	0.350	0.360	0.305	0.385	111,060,000	33,741,700	0.3038	564.5	564.5	580.7	492.0	621.0	68,853	490.05	14.75%
2008-07-24	0	0.305	0.300	0.305	0.290	0.310	748,000	224,480	0.3001	492.0	483.9	492.0	467.8	500.0	464	484.07	0.00%
2008-07-23	0	0.305	0.300	0.305	0.290	0.310	1,492,000	447,480	0.2999	492.0	483.9	492.0	467.8	500.0	925	483.77	-1.61%
2008-07-22	0	0.310	0.305	0.310	0.285	0.340	33,572,000	10,172,820	0.3030	500.0	492.0	500.0	459.7	548.4	20,813	488.76	5.08%
2008-07-21	0	0.295	0.285	0.295	0.270	0.295	19,666,000	5,497,350	0.2795	475.8	459.7	475.8	435.5	475.8	12,192	450.89	9.26%
2008-07-18	0	0.270	0.265	0.270	0.270	0.310	48,320,000	14,063,280	0.2910	435.5	427.4	435.5	435.5	500.0	29,957	469.45	-6.90%
2008-07-17	0	0.290	0.285	0.290	0.265	0.290	500,000	137,980	0.2760	467.8	459.7	467.8	427.4	467.8	310	445.12	1.75%
2008-07-16	0	0.285	0.280	0.285	0.270	0.295	2,000,000	564,860	0.2824	459.7	451.6	459.7	435.5	475.8	1,240	455.56	-3.39%
2008-07-15	0	0.295	0.295	0.300	0.285	0.315	2,232,000	664,020	0.2975	475.8	475.8	483.9	459.7	508.1	1,384	479.87	-1.67%
2008-07-14	0	0.300	0.300	0.310	0.275	0.310	5,796,000	1,710,480	0.2951	483.9	483.9	500.0	443.6	500.0	3,593	476.02	5.26%
2008-07-11	0	0.285	0.280	0.290	0.270	0.290	8,298,840	2,267,953	0.2733	459.7	451.6	467.8	435.5	467.8	5,145	440.81	5.56%
2008-07-10	0	0.270	0.265	0.270	0.270	0.280	7,510,000	2,046,500	0.2725	435.5	427.4	435.5	435.5	451.6	4,656	439.55	0.00%
2008-07-09	0	0.270	0.270	0.280	0.260	0.280	5,956,000	1,633,160	0.2742	435.5	435.5	451.6	419.4	451.6	3,693	442.29	0.00%
2008-07-08	0	0.270	0.270	0.275	0.270	0.270	11,660,600	3,148,350	0.2700	435.5	435.5	443.6	435.5	435.5	7,229	435.51	1.89%
2008-07-07	0	0.265	0.265	0.270	0.246	0.275	6,716,000	1,760,604	0.2622	427.4	427.4	435.5	396.8	443.6	4,164	422.85	0.00%
2008-07-04	0	0.265	0.265	0.270	0.250	0.265	1,292,000	333,260	0.2579	427.4	427.4	435.5	403.2	427.4	801	416.06	0.00%
2008-07-03	0	0.265	0.260	0.265	0.260	0.290	160,070,000	43,233,060	0.2701	427.4	419.4	427.4	419.4	467.8	99,238	435.65	-3.64%
2008-07-02	0	0.275	0.275	0.290	0.275	0.295	16,284,000	4,704,980	0.2889	443.6	443.6	467.8	443.6	475.8	10,096	466.05	-8.33%
2008-06-30	0	0.300	0.300	0.305	0.275	0.300	6,852,000	1,965,900	0.2869	483.9	483.9	492.0	443.6	483.9	4,248	462.78	7.14%
2008-06-27	0	0.280	0.280	0.285	0.270	0.310	402,258,800	120,962,820	0.3007	451.6	451.6	459.7	435.5	500.0	249,387	485.04	-9.68%
2008-06-26	0	0.310	0.310	0.315	0.310	0.315	6,496,000	2,020,380	0.3110	500.0	500.0	508.1	500.0	508.1	4,027	501.67	-1.59%
2008-06-25	0	0.315	0.310	0.315	0.310	0.320	7,388,000	2,330,220	0.3154	508.1	500.0	508.1	500.0	516.2	4,580	508.75	0.00%
2008-06-24	0	0.315	0.315	0.320	0.310	0.325	11,160,000	3,509,400	0.3145	508.1	508.1	516.2	500.0	524.2	6,919	507.23	-4.55%
2008-06-23	0	0.330	0.325	0.330	0.330	0.330	19,328,000	6,378,240	0.3300	532.3	524.2	532.3	532.3	532.3	11,983	532.29	0.00%
2008-06-20	0	0.330	0.325	0.330	0.325	0.340	17,144,000	5,719,960	0.3336	532.3	524.2	532.3	524.2	548.4	10,629	538.16	0.00%
2008-06-19	0	0.330	0.325	0.330	0.310	0.335	26,452,000	8,604,880	0.3253	532.3	524.2	532.3	500.0	540.4	16,399	524.71	1.54%
2008-06-18	0	0.325	0.325	0.330	0.320	0.335	3,096,000	1,015,100	0.3279	524.2	524.2	532.3	516.2	540.4	1,919	528.86	0.00%
2008-06-17	0	0.325	0.320	0.325	0.320	0.330	8,804,000	2,828,440	0.3213	524.2	516.2	524.2	516.2	532.3	5,458	518.20	-4.41%
2008-06-16	0	0.340	0.335	0.340	0.300	0.345	13,570,300	4,381,390	0.3229	548.4	540.4	548.4	483.9	556.5	8,413	520.78	6.25%
2008-06-13	0	0.320	0.315	0.320	0.310	0.320	7,252,800	2,305,712	0.3179	516.2	508.1	516.2	500.0	516.2	4,496	512.78	-1.54%
2008-06-12	0	0.325	0.315	0.325	0.300	0.330	31,388,000	9,851,760	0.3139	524.2	508.1	524.2	483.9	532.3	19,459	506.27	-1.52%
2008-06-11	0	0.330	0.320	0.330	0.320	0.345	11,328,000	3,770,820	0.3329	532.3	516.2	532.3	516.2	556.5	7,023	536.93	-2.94%
2008-06-10	0	0.340	0.335	0.340	0.335	0.350	9,808,000	3,332,100	0.3397	548.4	540.4	548.4	540.4	564.5	6,081	547.99	-1.45%
2008-06-06	0	0.345	0.340	0.345	0.340	0.350	2,300,000	795,520	0.3459	556.5	548.4	556.5	548.4	564.5	1,426	557.90	1.47%
2008-06-05	0	0.340	0.335	0.340	0.335	0.345	2,320,000	789,960	0.3405	548.4	540.4	548.4	540.4	556.5	1,438	549.22	-1.45%
2008-06-04	0	0.345	0.340	0.345	0.340	0.345	4,898,000	1,674,100	0.3418	556.5	548.4	556.5	548.4	556.5	3,037	551.31	-1.43%
2008-06-03	0	0.350	0.350	0.355	0.335	0.355	27,224,000	9,459,720	0.3475	564.5	564.5	572.6	540.4	572.6	16,878	560.48	-1.41%
2008-06-02	0	0.355	0.350	0.355	0.350	0.360	1,348,000	480,900	0.3568	572.6	564.5	572.6	564.5	580.7	836	575.44	-4.05%
2008-05-30	0	0.370	0.360	0.370	0.345	0.370	24,272,000	8,560,120	0.3527	596.8	580.7	596.8	556.5	596.8	15,048	568.86	8.82%
2008-05-29	0	0.340	0.340	0.350	0.340	0.360	27,248,900	9,517,181	0.3493	548.4	548.4	564.5	548.4	580.7	16,893	563.37	-1.45%
2008-05-28	0	0.345	0.345	0.350	0.345	0.350	1,408,000	489,600	0.3477	556.5	556.5	564.5	556.5	564.5	873	560.88	-1.43%
2008-05-27	0	0.350	0.340	0.350	0.340	0.360	14,780,000	5,097,220	0.3449	564.5	548.4	564.5	548.4	580.7	9,163	556.28	0.00%
2008-05-26	0	0.350	0.350	0.355	0.345	0.360	34,584,000	12,638,500	0.3654	564.5	564.5	572.6	556.5	580.7	21,441	589.46	-4.11%
2008-05-23	0	0.365	0.360	0.365	0.360	0.370	5,820,000	2,107,280	0.3621	588.7	580.7	588.7	580.7	596.8	3,608	584.03	0.00%
2008-05-22	0	0.365	0.360	0.370	0.360	0.375	4,452,000	1,625,200	0.3650	588.7	580.7	596.8	580.7	604.9	2,760	588.82	-2.67%
2008-05-21	0	0.375	0.370	0.375	0.340	0.375	24,936,248	9,187,721	0.3684	604.9	596.8	604.9	548.4	604.9	15,460	594.30	4.17%
2008-05-20	0	0.360	0.355	0.360	0.350	0.360	24,540,000	8,792,780	0.3583	580.7	572.6	580.7	564.5	580.7	15,214	577.94	0.00%
2008-05-19	0	0.360	0.355	0.360	0.355	0.365	44,552,000	15,901,100	0.3569	580.7	572.6	580.7	572.6	588.7	27,621	575.69	0.00%
2008-05-16	0	0.360	0.355	0.360	0.355	0.360	23,596,000	8,377,220	0.3550	580.7	572.6	580.7	572.6	580.7	14,629	572.66	0.00%
2008-05-15	0	0.360	0.355	0.360	0.340	0.365	20,180,000	7,082,200	0.3510	580.7	572.6	580.7	548.4	588.7	12,511	566.08	1.41%
2008-05-14	0	0.355	0.350	0.355	0.340	0.360	5,174,000	1,805,350	0.3489	572.6	564.5	572.6	548.4	580.7	3,208	562.82	2.90%
2008-05-13	0	0.345	0.340	0.345	0.340	0.375	22,731,630	8,033,147	0.3534	556.5	548.4	556.5	548.4	604.9	14,093	570.02	-10.39%
2008-05-09	0	0.385	0.380	0.385	0.380	0.405	14,076,548	5,496,771	0.3905	621.0	612.9	621.0	612.9	653.3	8,727	629.86	-3.75%
2008-05-08	0	0.400	0.395	0.400	0.385	0.405	20,791,000	8,256,350	0.3971	645.2	637.1	645.2	621.0	653.3	12,890	640.54	3.90%
2008-05-07	0	0.385	0.380	0.385	0.370	0.405	49,192,000	19,384,760	0.3941	621.0	612.9	621.0	596.8	653.3	30,497	635.62	-1.28%
2008-05-06	0	0.390	0.385	0.390	0.360	0.390	45,576,000	17,192,960	0.3772	629.1	621.0	629.1	580.7	629.1	28,256	608.48	8.33%
2008-05-05	0	0.360	0.355	0.360	0.350	0.370	5,812,000	2,078,930	0.3577	580.7	572.6	580.7	564.5	596.8	3,603	576.96	0.00%
2008-05-02	0	0.360	0.355	0.360	0.355	0.375	45,880,000	16,951,160	0.3695	580.7	572.6	580.7	572.6	604.9	28,444	595.95	1.41%
2008-04-30	0	0.355	0.350	0.355	0.330	0.380	65,418,200	23,416,968	0.3580	572.6	564.5	572.6	532.3	612.9	40,557	577.38	7.58%
2008-04-29	0	0.330	0.325	0.330	0.330	0.350	14,380,000	4,861,800	0.3381	532.3	524.2	532.3	532.3	564.5	8,915	545.34	0.00%
2008-04-28	0	0.330	0.325	0.330	0.325	0.340	4,336,000	1,423,240	0.3282	532.3	524.2	532.3	524.2	548.4	2,688	529.45	0.00%
2008-04-25	0	0.330	0.325	0.330	0.330	0.340	3,320,100	1,104,831	0.3328	532.3	524.2	532.3	532.3	548.4	2,058	536.76	0.00%
2008-04-24	0	0.330	0.325	0.330	0.320	0.350	21,614,000	7,139,370	0.3303	532.3	524.2	532.3	516.2	564.5	13,400	532.79	3.13%
2008-04-23	0	0.320	0.315	0.320	0.300	0.330	7,060,000	2,263,660	0.3206	516.2	508.1	516.2	483.9	532.3	4,377	517.18	-4.48%
2008-04-22	0	0.335	0.330	0.335	0.325	0.355	12,516,000	4,179,720	0.3340	540.4	532.3	540.4	524.2	572.6	7,759	538.66	-6.94%
2008-04-21	0	0.360	0.350	0.360	0.350	0.365	1,700,000	604,340	0.3555	580.7	564.5	580.7	564.5	588.7	1,054	573.41	0.00%
2008-04-18	0	0.360	0.355	0.360	0.350	0.365	1,764,000	623,200	0.3533	580.7	572.6	580.7	564.5	588.7	1,094	569.85	-1.37%
2008-04-17	0	0.365	0.355	0.365	0.355	0.375	1,192,000	431,760	0.3622	588.7	572.6	588.7	572.6	604.9	739	584.25	0.00%
2008-04-16	0	0.365	0.360	0.365	0.355	0.375	3,208,000	1,178,720	0.3674	588.7	580.7	588.7	572.6	604.9	1,989	592.66	1.39%
2008-04-15	0	0.360	0.355	0.360	0.355	0.370	8,060,000	2,924,660	0.3629	580.7	572.6	580.7	572.6	596.8	4,997	585.29	-5.26%
2008-04-14	0	0.380	0.375	0.380	0.365	0.380	1,940,000	727,440	0.3750	612.9	604.9	612.9	588.7	612.9	1,203	604.82	0.00%
2008-04-11	0	0.380	0.375	0.380	0.370	0.380	3,332,000	1,247,920	0.3745	612.9	604.9	612.9	596.8	612.9	2,066	604.11	-1.30%
2008-04-10	0	0.385	0.380	0.385	0.375	0.390	3,888,000	1,478,140	0.3802	621.0	612.9	621.0	604.9	629.1	2,410	613.23	-1.28%
2008-04-09	0	0.390	0.385	0.390	0.380	0.405	6,548,000	2,555,040	0.3902	629.1	621.0	629.1	612.9	653.3	4,060	629.39	-3.70%
2008-04-08	0	0.405	0.400	0.405	0.395	0.415	11,416,000	4,583,120	0.4015	653.3	645.2	653.3	637.1	669.4	7,078	647.56	1.25%
2008-04-07	0	0.400	0.395	0.400	0.395	0.405	3,781,137	1,503,932	0.3977	645.2	637.1	645.2	637.1	653.3	2,344	641.56	-1.23%
2008-04-03	0	0.405	0.400	0.405	0.385	0.405	3,656,000	1,445,180	0.3953	653.3	645.2	653.3	621.0	653.3	2,267	637.60	3.85%
2008-04-02	0	0.390	0.390	0.395	0.390	0.420	16,886,863	6,810,460	0.4033	629.1	629.1	637.1	629.1	677.5	10,469	650.52	-3.70%
2008-04-01	0	0.405	0.420	0.425	0.400	0.435	21,064,000	8,799,540	0.4178	653.3	677.5	685.5	645.2	701.7	13,059	673.83	-6.90%
2008-03-31	0	0.435	0.435	0.440	0.390	0.440	46,944,000	19,538,800	0.4162	701.7	701.7	709.7	629.1	709.7	29,104	671.35	8.75%
2008-03-28	0	0.400	0.395	0.400	0.375	0.415	16,232,000	6,371,380	0.3925	645.2	637.1	645.2	604.9	669.4	10,063	633.13	1.27%
2008-03-27	0	0.395	0.390	0.395	0.380	0.405	8,796,000	3,466,360	0.3941	637.1	629.1	637.1	612.9	653.3	5,453	635.65	-1.25%
2008-03-26	0	0.400	0.400	0.405	0.385	0.405	12,712,000	5,012,900	0.3943	645.2	645.2	653.3	621.0	653.3	7,881	636.07	-1.23%
2008-03-25	0	0.405	0.405	0.410	0.355	0.415	23,788,000	9,495,040	0.3992	653.3	653.3	661.3	572.6	669.4	14,748	643.83	6.58%
2008-03-20	0	0.380	0.375	0.395	0.350	0.390	15,057,690	5,438,102	0.3612	612.9	604.9	637.1	564.5	629.1	9,335	582.53	1.33%
2008-03-19	0	0.375	0.375	0.380	0.365	0.395	12,378,000	4,617,638	0.3731	604.9	604.9	612.9	588.7	637.1	7,674	601.73	0.00%
2008-03-18	0	0.375	0.370	0.375	0.355	0.410	30,036,000	11,089,140	0.3692	604.9	596.8	604.9	572.6	661.3	18,621	595.51	-3.85%
2008-03-17	0	0.390	0.385	0.395	0.375	0.470	32,548,000	12,924,220	0.3971	629.1	621.0	637.1	604.9	758.1	20,179	640.49	-17.02%
2008-03-14	0	0.470	0.455	0.470	0.430	0.475	26,912,000	12,114,540	0.4502	758.1	733.9	758.1	693.6	766.2	16,685	726.09	-2.08%
2008-03-13	0	0.480	0.470	0.480	0.465	0.500	19,380,000	9,234,520	0.4765	774.2	758.1	774.2	750.0	806.5	12,015	768.59	-4.00%
2008-03-12	0	0.500	0.495	0.500	0.495	0.530	24,148,000	12,263,840	0.5079	806.5	798.4	806.5	798.4	854.9	14,971	819.18	2.04%
2008-03-11	0	0.490	0.485	0.490	0.465	0.500	37,248,000	17,831,420	0.4787	790.4	782.3	790.4	750.0	806.5	23,092	772.17	0.00%
2008-03-10	0	0.490	0.485	0.490	0.445	0.500	41,356,000	19,725,500	0.4770	790.4	782.3	790.4	717.8	806.5	25,639	769.35	7.69%
2008-03-07	0	0.455	0.450	0.455	0.455	0.485	15,300,000	7,060,400	0.4615	733.9	725.8	733.9	733.9	782.3	9,485	744.34	-6.19%
2008-03-06	0	0.485	0.485	0.490	0.445	0.490	20,012,000	9,250,540	0.4622	782.3	782.3	790.4	717.8	790.4	12,407	745.61	6.59%
2008-03-05	0	0.455	0.445	0.450	0.440	0.465	24,528,000	11,183,760	0.4560	733.9	717.8	725.8	709.7	750.0	15,207	735.46	0.00%
2008-03-04	0	0.455	0.450	0.455	0.445	0.485	12,952,000	5,932,320	0.4580	733.9	725.8	733.9	717.8	782.3	8,030	738.79	-4.21%
2008-03-03	0	0.475	0.475	0.480	0.455	0.500	44,648,000	21,052,320	0.4715	766.2	766.2	774.2	733.9	806.5	27,680	760.55	-4.04%
2008-02-29	0	0.495	0.490	0.495	0.460	0.510	30,636,000	15,117,060	0.4934	798.4	790.4	798.4	742.0	822.6	18,993	795.92	4.21%
2008-02-28	0	0.475	0.470	0.475	0.470	0.490	29,316,000	14,074,620	0.4801	766.2	758.1	766.2	758.1	790.4	18,175	774.40	2.15%
2008-02-27	0	0.465	0.470	0.480	0.445	0.485	41,948,000	19,533,940	0.4657	750.0	758.1	774.2	717.8	782.3	26,006	751.12	5.68%
2008-02-26	0	0.440	0.435	0.440	0.435	0.475	31,440,000	14,188,480	0.4513	709.7	701.7	709.7	701.7	766.2	19,492	727.92	1.15%
2008-02-25	0	0.435	0.430	0.435	0.420	0.455	22,700,000	9,871,060	0.4348	701.7	693.6	701.7	677.5	733.9	14,073	701.41	3.57%
2008-02-22	0	0.420	0.415	0.420	0.400	0.420	25,187,352	10,302,621	0.4090	677.5	669.4	677.5	645.2	677.5	15,615	659.78	2.44%
2008-02-21	0	0.410	0.405	0.410	0.400	0.460	29,684,000	12,540,940	0.4225	661.3	653.3	661.3	645.2	742.0	18,403	681.46	-8.89%
2008-02-20	0	0.450	0.445	0.450	0.405	0.485	110,344,000	49,418,980	0.4479	725.8	717.8	725.8	653.3	782.3	68,409	722.40	12.50%
2008-02-19	0	0.400	0.395	0.400	0.390	0.420	12,826,000	5,106,940	0.3982	645.2	637.1	645.2	629.1	677.5	7,952	642.25	0.00%
2008-02-18	0	0.400	0.400	0.405	0.390	0.435	31,617,455	12,755,304	0.4034	645.2	645.2	653.3	629.1	701.7	19,602	650.72	-5.88%
2008-02-15	0	0.425	0.420	0.425	0.390	0.425	73,440,000	29,940,040	0.4077	685.5	677.5	685.5	629.1	685.5	45,530	657.59	2.41%
2008-02-14	0	0.415	0.400	0.405	0.375	0.510	246,973,320	107,370,714	0.4347	669.4	645.2	653.3	604.9	822.6	153,115	701.24	-14.43%
2008-02-13	0	0.485	0.480	0.485	0.480	0.495	33,384,000	16,216,040	0.4857	782.3	774.2	782.3	774.2	798.4	20,697	783.50	1.04%
2008-02-12	0	0.480	0.475	0.480	0.470	0.500	23,744,000	11,542,400	0.4861	774.2	766.2	774.2	758.1	806.5	14,720	784.11	-3.03%
2008-02-11	0	0.495	0.485	0.500	0.475	0.500	13,120,000	6,364,300	0.4851	798.4	782.3	806.5	766.2	806.5	8,134	782.44	1.02%
2008-02-06	0	0.490	0.485	0.490	0.480	0.510	7,056,000	3,525,260	0.4996	790.4	782.3	790.4	774.2	822.6	4,374	805.87	-3.92%
2008-02-05	0	0.510	0.510	0.520	0.500	0.540	45,403,000	23,540,270	0.5185	822.6	822.6	838.8	806.5	871.0	28,148	836.29	0.00%
2008-02-04	0	0.510	0.510	0.520	0.495	0.520	44,356,000	22,634,520	0.5103	822.6	822.6	838.8	798.4	838.8	27,499	823.10	0.00%
2008-02-01	0	0.510	0.490	0.510	0.480	0.530	64,936,936	33,338,589	0.5134	822.6	790.4	822.6	774.2	854.9	40,259	828.11	7.37%
2008-01-31	0	0.475	0.470	0.480	0.465	0.590	70,510,000	36,745,800	0.5211	766.2	758.1	774.2	750.0	951.7	43,714	840.60	-15.18%
2008-01-30	0	0.560	0.550	0.560	0.550	0.570	46,712,000	26,309,040	0.5632	903.3	887.1	903.3	887.1	919.4	28,960	908.47	-3.45%
2008-01-29	0	0.580	0.580	0.590	0.570	0.600	76,524,000	44,918,400	0.5870	935.5	935.5	951.7	919.4	967.8	47,442	946.80	-1.69%
2008-01-28	0	0.590	0.590	0.600	0.580	0.610	121,418,000	72,557,300	0.5976	951.7	951.7	967.8	935.5	983.9	75,275	963.90	-1.67%
2008-01-25	0	0.600	0.600	0.620	0.560	0.630	44,654,000	26,316,240	0.5893	967.8	967.8	1,000	903.3	1,016	27,684	950.60	7.14%
2008-01-24	0	0.560	0.540	0.550	0.530	0.590	17,146,000	9,554,280	0.5572	903.3	871.0	887.1	854.9	951.7	10,630	898.81	0.00%
2008-01-23	0	0.560	0.550	0.560	0.540	0.680	42,544,000	23,994,360	0.5640	903.3	887.1	903.3	871.0	1,097	26,376	909.71	5.66%
2008-01-22	0	0.530	0.520	0.530	0.495	0.550	21,478,000	10,864,020	0.5058	854.9	838.8	854.9	798.4	887.1	13,316	815.89	-3.64%
2008-01-21	0	0.550	0.540	0.550	0.540	0.600	10,936,000	6,156,400	0.5629	887.1	871.0	887.1	871.0	967.8	6,780	908.03	-6.78%
2008-01-18	0	0.590	0.580	0.590	0.550	0.610	9,462,000	5,446,260	0.5756	951.7	935.5	951.7	887.1	983.9	5,866	928.43	-3.28%
2008-01-17	0	0.610	0.600	0.620	0.590	0.620	35,010,000	21,181,800	0.6050	983.9	967.8	1,000	951.7	1,000	21,705	975.90	0.00%
2008-01-16	0	0.610	0.600	0.610	0.600	0.660	28,766,000	17,591,500	0.6115	983.9	967.8	983.9	967.8	1,065	17,834	986.41	-4.69%
2008-01-15	0	0.640	0.630	0.640	0.640	0.780	59,766,000	40,703,820	0.6811	1,032	1,016	1,032	1,032	1,258	37,053	1,098.5	-16.88%
2008-01-14	0	0.770	0.760	0.770	0.690	0.800	29,710,440	21,591,108	0.7267	1,242	1,226	1,242	1,113	1,290	18,419	1,172.2	-6.10%
2008-01-11	0	0.820	0.810	0.830	0.740	0.840	31,164,000	23,954,480	0.7687	1,323	1,307	1,339	1,194	1,355	19,321	1,239.8	1.23%
2008-01-10	0	0.810	0.800	0.810	0.780	0.850	32,836,000	26,540,779	0.8083	1,307	1,290	1,307	1,258	1,371	20,357	1,303.8	-2.41%
2008-01-09	0	0.830	0.810	0.830	0.820	0.860	7,440,800	6,242,720	0.8390	1,339	1,307	1,339	1,323	1,387	4,613	1,353.3	-1.19%
2008-01-08	0	0.840	0.830	0.840	0.820	0.860	3,028,000	2,534,480	0.8370	1,355	1,339	1,355	1,323	1,387	1,877	1,350.1	-2.33%
2008-01-07	0	0.860	0.850	0.860	0.840	0.910	25,856,000	22,439,800	0.8679	1,387	1,371	1,387	1,355	1,468	16,030	1,399.9	-5.49%
2008-01-04	0	0.910	0.900	0.910	0.890	0.920	18,356,000	16,555,080	0.9019	1,468	1,452	1,468	1,436	1,484	11,380	1,454.7	-1.09%
2008-01-03	0	0.920	0.900	0.920	0.880	0.950	18,269,000	16,525,530	0.9046	1,484	1,452	1,484	1,419	1,532	11,326	1,459.1	-3.16%
2008-01-02	0	0.950	0.950	0.960	0.950	0.980	17,144,000	16,455,520	0.9598	1,532	1,532	1,548	1,532	1,581	10,629	1,548.2	-2.06%
2007-12-31	0	0.970	0.960	0.970	0.940	1.010	19,244,000	18,808,320	0.9774	1,565	1,548	1,565	1,516	1,629	11,931	1,576.5	5.43%
2007-12-28	0	0.920	0.910	0.920	0.890	0.950	15,744,000	14,409,040	0.9152	1,484	1,468	1,484	1,436	1,532	9,761	1,476.2	3.37%
2007-12-27	0	0.890	0.890	0.900	0.850	0.900	20,020,000	17,490,040	0.8736	1,436	1,436	1,452	1,371	1,452	12,412	1,409.2	-2.20%
2007-12-24	0	0.910	0.900	0.910	0.900	0.920	6,116,000	5,568,560	0.9105	1,468	1,452	1,468	1,452	1,484	3,792	1,468.6	0.00%
2007-12-21	0	0.910	0.900	0.910	0.860	0.970	51,789,250	46,883,130	0.9053	1,468	1,452	1,468	1,387	1,565	32,108	1,460.2	10.98%
2007-12-20	1	-	-	-	-	-	0	0	-	1,323	-	-	-	-	0	-	0.00%
2007-12-19	1	0.820	0.810	0.820	0.810	0.830	3,184,000	2,613,680	0.8209	1,323	1,307	1,323	1,307	1,339	1,974	1,324.1	2.50%
2007-12-18	0	0.800	0.800	0.810	0.800	0.840	5,784,000	4,645,760	0.8032	1,290	1,290	1,307	1,290	1,355	3,586	1,295.6	-1.23%
2007-12-17	0	0.810	0.800	0.810	0.800	0.860	7,542,000	6,198,100	0.8218	1,307	1,290	1,307	1,290	1,387	4,676	1,325.6	-2.41%
2007-12-14	0	0.830	0.820	0.830	0.820	0.860	39,516,000	33,059,880	0.8366	1,339	1,323	1,339	1,323	1,387	24,499	1,349.5	-2.35%
2007-12-13	0	0.850	0.840	0.850	0.720	0.900	56,140,000	47,135,920	0.8396	1,371	1,355	1,371	1,161	1,452	34,805	1,354.3	-3.41%
2007-12-12	0	0.880	0.860	0.880	0.850	0.930	21,290,200	19,038,444	0.8942	1,419	1,387	1,419	1,371	1,500	13,199	1,442.4	-7.37%
2007-12-11	0	0.950	0.930	0.950	0.900	0.950	6,818,000	6,435,660	0.9439	1,532	1,500	1,532	1,452	1,532	4,227	1,522.5	-2.06%
2007-12-10	0	0.970	0.960	0.970	0.940	0.970	14,052,000	13,417,920	0.9549	1,565	1,548	1,565	1,516	1,565	8,712	1,540.2	2.11%
2007-12-07	0	0.950	0.940	0.950	0.950	1.000	6,608,000	6,423,480	0.9721	1,532	1,516	1,532	1,532	1,613	4,097	1,568.0	-5.00%
2007-12-06	0	1.000	0.990	1.000	0.990	1.030	5,436,000	5,427,560	0.9984	1,613	1,597	1,613	1,597	1,661	3,370	1,610.5	-0.99%
2007-12-05	0	1.010	1.000	1.010	0.990	1.020	4,972,000	5,020,200	1.0097	1,629	1,613	1,629	1,597	1,645	3,082	1,628.6	-1.94%
2007-12-04	0	1.030	1.000	1.030	1.000	1.100	9,100,000	9,348,560	1.0273	1,661	1,613	1,661	1,613	1,774	5,642	1,657.1	-2.83%
2007-12-03	0	1.060	1.050	1.060	1.050	1.090	2,392,000	2,530,720	1.0580	1,710	1,694	1,710	1,694	1,758	1,483	1,706.5	0.00%
2007-11-30	0	1.060	1.050	1.060	1.000	1.060	7,462,000	7,718,720	1.0344	1,710	1,694	1,710	1,613	1,710	4,626	1,668.5	3.92%
2007-11-29	0	1.020	1.010	1.020	0.990	1.020	8,232,000	8,259,640	1.0034	1,645	1,629	1,645	1,597	1,645	5,104	1,618.4	2.00%
2007-11-28	0	1.000	0.990	1.000	0.980	1.010	3,428,000	3,392,720	0.9897	1,613	1,597	1,613	1,581	1,629	2,125	1,596.4	-0.99%
2007-11-27	0	1.010	1.000	1.010	0.980	1.020	23,476,100	23,504,741	1.0012	1,629	1,613	1,629	1,581	1,645	14,554	1,615.0	-0.98%
2007-11-26	0	1.020	1.010	1.020	0.980	1.030	20,324,000	20,493,320	1.0083	1,645	1,629	1,645	1,581	1,661	12,600	1,626.4	2.00%
2007-11-23	0	1.000	0.990	1.000	0.970	1.010	19,802,000	19,554,980	0.9875	1,613	1,597	1,613	1,565	1,629	12,277	1,592.9	0.00%
2007-11-22	0	1.000	1.020	1.030	0.970	1.020	58,352,000	57,240,600	0.9810	1,613	1,645	1,661	1,565	1,645	36,176	1,582.3	0.00%
2007-11-21	0	1.000	0.990	1.000	0.970	1.020	9,856,000	9,689,480	0.9831	1,613	1,597	1,613	1,565	1,645	6,110	1,585.7	0.00%
2007-11-20	0	1.000	1.010	1.020	0.940	1.010	9,092,000	8,832,680	0.9715	1,613	1,629	1,645	1,516	1,629	5,637	1,567.0	0.00%
2007-11-19	0	1.000	0.990	1.000	0.970	1.000	1,564,000	1,541,320	0.9855	1,613	1,597	1,613	1,565	1,613	970	1,589.6	2.04%
2007-11-16	0	0.980	0.970	0.990	0.970	0.990	1,888,000	1,844,200	0.9768	1,581	1,565	1,597	1,565	1,597	1,170	1,575.6	-2.00%
2007-11-15	0	1.000	1.000	1.020	1.000	1.060	7,984,000	8,191,480	1.0260	1,613	1,613	1,645	1,613	1,710	4,950	1,654.9	-2.91%
2007-11-14	0	1.030	1.030	1.040	0.970	1.120	40,960,000	42,375,240	1.0346	1,661	1,661	1,678	1,565	1,807	25,394	1,668.7	10.75%
2007-11-13	0	0.930	0.920	0.930	0.890	0.970	9,200,000	8,482,400	0.9220	1,500	1,484	1,500	1,436	1,565	5,704	1,487.2	-1.06%
2007-11-12	0	0.940	0.930	0.940	0.920	0.940	3,658,000	3,387,180	0.9260	1,516	1,500	1,516	1,484	1,516	2,268	1,493.6	-3.09%
2007-11-09	0	0.970	0.950	0.970	0.950	0.980	4,222,000	4,037,440	0.9563	1,565	1,532	1,565	1,532	1,581	2,617	1,542.5	1.04%
2007-11-08	0	0.960	0.950	0.960	0.950	1.030	10,880,000	10,653,000	0.9791	1,548	1,532	1,548	1,532	1,661	6,745	1,579.3	-1.03%
2007-11-07	0	0.970	0.940	0.950	0.950	0.980	47,966,000	45,824,220	0.9553	1,565	1,516	1,532	1,532	1,581	29,737	1,541.0	2.11%
2007-11-06	0	0.950	0.940	0.950	0.920	1.000	61,824,000	60,009,820	0.9707	1,532	1,516	1,532	1,484	1,613	38,329	1,565.7	-3.06%
2007-11-05	0	0.980	0.970	0.980	0.970	1.090	33,344,000	33,795,161	1.0135	1,581	1,565	1,581	1,565	1,758	20,672	1,634.8	-6.67%
2007-11-02	0	1.050	1.050	1.060	1.030	1.140	7,899,920	8,423,918	1.0663	1,694	1,694	1,710	1,661	1,839	4,898	1,720.0	-6.25%
2007-11-01	0	1.120	1.110	1.120	1.090	1.150	28,748,000	32,126,160	1.1175	1,807	1,790	1,807	1,758	1,855	17,823	1,802.5	0.90%
2007-10-31	0	1.110	1.100	1.110	1.080	1.120	19,940,000	21,607,120	1.0836	1,790	1,774	1,790	1,742	1,807	12,362	1,747.8	-1.77%
2007-10-30	0	1.130	1.120	1.130	1.070	1.130	13,948,000	15,350,040	1.1005	1,823	1,807	1,823	1,726	1,823	8,647	1,775.1	2.73%
2007-10-29	0	1.100	1.090	1.100	1.080	1.150	11,334,400	12,479,368	1.1010	1,774	1,758	1,774	1,742	1,855	7,027	1,775.9	-0.90%
2007-10-26	0	1.110	1.110	1.130	1.100	1.140	6,280,000	7,060,680	1.1243	1,790	1,790	1,823	1,774	1,839	3,893	1,813.5	-5.13%
2007-10-25	0	1.170	1.160	1.170	1.140	1.190	10,748,560	12,425,098	1.1560	1,887	1,871	1,887	1,839	1,919	6,664	1,864.6	0.86%
2007-10-24	0	1.160	1.160	1.180	1.140	1.200	12,079,080	13,974,810	1.1569	1,871	1,871	1,903	1,839	1,936	7,489	1,866.1	0.87%
2007-10-23	0	1.150	1.150	1.160	1.100	1.190	26,062,000	29,963,880	1.1497	1,855	1,855	1,871	1,774	1,919	16,158	1,854.5	4.55%
2007-10-22	0	1.100	1.090	1.100	1.060	1.100	30,176,000	33,127,560	1.0978	1,774	1,758	1,774	1,710	1,774	18,708	1,770.8	-4.35%
2007-10-18	0	1.150	1.120	1.150	1.060	1.150	7,144,000	8,083,240	1.1315	1,855	1,807	1,855	1,710	1,855	4,429	1,825.1	0.00%
2007-10-17	0	1.150	1.120	1.150	1.050	1.150	7,840,400	8,610,460	1.0982	1,855	1,807	1,855	1,694	1,855	4,861	1,771.4	6.48%
2007-10-16	0	1.080	1.070	1.080	1.050	1.110	10,490,000	11,217,220	1.0693	1,742	1,726	1,742	1,694	1,790	6,503	1,724.8	-2.70%
2007-10-15	0	1.110	1.090	1.100	1.090	1.160	10,724,000	11,963,880	1.1156	1,790	1,758	1,774	1,758	1,871	6,649	1,799.5	-4.31%
2007-10-12	0	1.160	1.150	1.160	1.100	1.200	24,018,000	27,616,880	1.1498	1,871	1,855	1,871	1,774	1,936	14,890	1,854.7	0.87%
2007-10-11	0	1.150	1.130	1.150	0.990	1.170	60,008,000	63,428,740	1.0570	1,855	1,823	1,855	1,597	1,887	37,203	1,704.9	17.35%
2007-10-10	0	0.980	0.980	0.990	0.930	0.980	13,624,000	12,961,560	0.9514	1,581	1,581	1,597	1,500	1,581	8,446	1,534.6	5.38%
2007-10-09	0	0.930	0.930	0.940	0.920	0.980	32,116,000	29,868,880	0.9300	1,500	1,500	1,516	1,484	1,581	19,911	1,500.1	1.09%
2007-10-08	0	0.920	0.910	0.920	0.900	0.920	18,537,280	16,870,154	0.9101	1,484	1,468	1,484	1,452	1,484	11,492	1,467.9	0.00%
2007-10-05	0	0.920	0.910	0.920	0.870	0.930	5,472,000	4,964,000	0.9072	1,484	1,468	1,484	1,403	1,500	3,392	1,463.2	1.10%
2007-10-04	0	0.910	0.900	0.910	0.900	0.920	3,634,000	3,293,540	0.9063	1,468	1,452	1,468	1,452	1,484	2,253	1,461.9	-1.09%
2007-10-03	0	0.920	0.900	0.920	0.900	0.930	10,540,820	9,599,739	0.9107	1,484	1,452	1,484	1,452	1,500	6,535	1,469.0	0.00%
2007-10-02	0	0.920	0.920	0.930	0.880	0.930	25,836,308	23,374,743	0.9047	1,484	1,484	1,500	1,419	1,500	16,018	1,459.3	3.37%
2007-09-28	0	0.890	0.880	0.890	0.870	0.890	39,270,200	34,373,408	0.8753	1,436	1,419	1,436	1,403	1,436	24,346	1,411.9	2.30%
2007-09-27	0	0.870	0.870	0.880	0.790	0.900	50,506,400	42,970,968	0.8508	1,403	1,403	1,419	1,274	1,452	31,312	1,372.3	11.54%
2007-09-25	0	0.780	0.780	0.790	0.770	0.860	14,332,000	11,580,680	0.8080	1,258	1,258	1,274	1,242	1,387	8,885	1,303.3	-9.30%
2007-09-24	0	0.860	0.840	0.860	0.840	0.890	10,288,000	8,890,160	0.8641	1,387	1,355	1,387	1,355	1,436	6,378	1,393.8	-2.27%
2007-09-21	0	0.880	0.870	0.880	0.860	0.890	16,128,000	14,156,720	0.8778	1,419	1,403	1,419	1,387	1,436	9,999	1,415.8	1.15%
2007-09-20	0	0.870	0.860	0.870	0.850	0.890	13,784,000	12,078,360	0.8763	1,403	1,387	1,403	1,371	1,436	8,546	1,413.4	-2.25%
2007-09-19	0	0.890	0.870	0.890	0.860	0.920	20,528,000	18,222,260	0.8877	1,436	1,403	1,436	1,387	1,484	12,727	1,431.8	0.00%
2007-09-18	0	0.890	0.880	0.890	0.870	0.910	11,922,000	10,556,400	0.8855	1,436	1,419	1,436	1,403	1,468	7,391	1,428.2	-2.20%
2007-09-17	0	0.910	0.900	0.910	0.900	0.950	3,548,000	3,246,080	0.9149	1,468	1,452	1,468	1,452	1,532	2,200	1,475.7	-4.21%
2007-09-14	0	0.950	0.950	0.960	0.920	1.030	13,944,600	13,380,632	0.9596	1,532	1,532	1,548	1,484	1,661	8,645	1,547.8	0.00%
2007-09-13	0	0.950	0.940	0.950	0.890	1.000	20,796,200	19,135,532	0.9201	1,532	1,516	1,532	1,436	1,613	12,893	1,484.2	11.76%
2007-09-12	1	-	-	-	-	-	0	0	-	1,371	-	-	-	-	0	-	0.00%
2007-09-11	1	-	-	-	-	-	0	0	-	1,371	-	-	-	-	0	-	0.00%
2007-09-10	0	0.850	0.840	0.850	0.810	0.860	12,934,480	10,709,613	0.8280	1,371	1,355	1,371	1,307	1,387	8,019	1,335.5	-1.16%
2007-09-07	0	0.860	0.860	0.870	0.850	0.880	13,156,000	11,351,160	0.8628	1,387	1,387	1,403	1,371	1,419	8,156	1,391.7	-1.15%
2007-09-06	0	0.870	0.860	0.870	0.850	0.880	8,632,000	7,448,840	0.8629	1,403	1,387	1,403	1,371	1,419	5,352	1,391.9	1.16%
2007-09-05	0	0.860	0.850	0.860	0.860	0.920	7,108,000	6,304,600	0.8870	1,387	1,371	1,387	1,387	1,484	4,407	1,430.7	-3.37%
2007-09-04	0	0.890	0.880	0.890	0.880	0.930	17,466,833	15,741,995	0.9013	1,436	1,419	1,436	1,419	1,500	10,829	1,453.7	-4.30%
2007-09-03	0	0.930	0.920	0.930	0.920	1.000	15,828,000	14,878,960	0.9400	1,500	1,484	1,500	1,484	1,613	9,813	1,516.3	-7.00%
2007-08-31	0	1.000	0.910	0.920	0.860	1.000	14,312,440	13,004,738	0.9086	1,613	1,468	1,484	1,387	1,613	8,873	1,465.6	9.89%
2007-08-30	0	0.910	0.900	0.910	0.900	0.930	13,230,600	11,981,410	0.9056	1,468	1,452	1,468	1,452	1,500	8,203	1,460.7	3.41%
2007-08-29	0	0.880	0.870	0.880	0.850	0.890	9,992,000	8,725,200	0.8732	1,419	1,403	1,419	1,371	1,436	6,195	1,408.5	-4.35%
2007-08-28	0	0.920	0.920	0.930	0.900	1.030	18,288,000	16,938,760	0.9262	1,484	1,484	1,500	1,452	1,661	11,338	1,494.0	-5.15%
2007-08-27	0	0.970	0.970	0.990	0.910	0.990	22,376,000	21,273,680	0.9507	1,565	1,565	1,597	1,468	1,597	13,872	1,533.5	10.23%
2007-08-24	0	0.880	0.880	0.890	0.870	0.920	23,006,200	20,454,106	0.8891	1,419	1,419	1,436	1,403	1,484	14,263	1,434.1	-3.30%
2007-08-23	0	0.910	0.890	0.920	0.870	0.920	19,086,000	16,919,900	0.8865	1,468	1,436	1,484	1,403	1,484	11,833	1,429.9	4.60%
2007-08-22	0	0.870	0.870	0.880	0.830	0.910	10,701,544	9,208,420	0.8605	1,403	1,403	1,419	1,339	1,468	6,635	1,387.9	0.00%
2007-08-21	0	0.870	0.860	0.880	0.870	1.100	16,922,000	15,285,160	0.9033	1,403	1,387	1,419	1,403	1,774	10,491	1,457.0	-2.25%
2007-08-20	0	0.890	0.880	0.890	0.760	0.920	44,208,000	36,606,320	0.8280	1,436	1,419	1,436	1,226	1,484	27,407	1,335.6	-2.20%
2007-08-17	0	0.910	0.900	0.920	0.650	0.920	33,672,000	25,362,640	0.7532	1,468	1,452	1,484	1,048	1,484	20,875	1,214.9	1.11%
2007-08-16	0	0.900	0.890	0.900	0.870	0.970	21,526,000	19,397,660	0.9011	1,452	1,436	1,452	1,403	1,565	13,345	1,453.5	-10.00%
2007-08-15	0	1.000	0.950	1.000	0.910	1.020	23,576,000	22,737,360	0.9644	1,613	1,532	1,613	1,468	1,645	14,616	1,555.6	-2.91%
2007-08-14	0	1.030	1.030	1.040	0.990	1.030	9,810,000	9,918,720	1.0111	1,661	1,661	1,678	1,597	1,661	6,082	1,630.9	3.00%
2007-08-13	0	1.000	0.990	1.010	0.990	1.050	17,690,200	17,861,880	1.0097	1,613	1,597	1,629	1,597	1,694	10,967	1,628.6	0.00%
2007-08-10	0	1.000	0.990	1.060	0.980	1.070	6,810,000	6,930,120	1.0176	1,613	1,597	1,710	1,581	1,726	4,222	1,641.4	-10.71%
2007-08-09	0	1.120	1.090	1.110	1.000	1.160	15,538,000	17,032,440	1.0962	1,807	1,758	1,790	1,613	1,871	9,633	1,768.1	6.67%
2007-08-08	0	1.050	1.020	1.050	0.940	1.100	11,108,000	10,916,200	0.9827	1,694	1,645	1,694	1,516	1,774	6,887	1,585.1	6.06%
2007-08-07	0	0.990	0.960	1.030	0.900	1.170	10,680,000	10,962,640	1.0265	1,597	1,548	1,661	1,452	1,887	6,621	1,655.7	-1.00%
2007-08-06	0	4.000	3.990	4.000	3.900	4.100	1,233,000	4,926,740	3.9957	1,613	1,609	1,613	1,573	1,653	3,058	1,611.3	-3.38%
2007-08-03	0	4.140	4.120	4.140	4.030	4.200	2,241,500	9,247,135	4.1254	1,669	1,661	1,669	1,625	1,694	5,559	1,663.6	0.49%
2007-08-02	0	4.120	4.160	4.170	3.860	4.400	4,912,000	19,904,380	4.0522	1,661	1,678	1,682	1,557	1,774	12,181	1,634.0	-4.19%
2007-08-01	0	4.300	4.290	4.300	4.260	4.500	5,106,550	22,077,765	4.3234	1,734	1,730	1,734	1,718	1,815	12,664	1,743.4	-1.60%
2007-07-31	0	4.370	4.400	4.410	4.300	4.640	3,801,433	16,644,718	4.3785	1,762	1,774	1,778	1,734	1,871	9,427	1,765.6	-2.02%
2007-07-30	0	4.460	4.450	4.460	4.280	4.550	3,392,000	14,893,060	4.3906	1,798	1,794	1,798	1,726	1,835	8,412	1,770.5	-3.25%
2007-07-27	0	4.610	4.600	4.610	4.300	4.660	1,244,000	5,680,980	4.5667	1,859	1,855	1,859	1,734	1,879	3,085	1,841.5	-1.91%
2007-07-26	0	4.700	4.690	4.700	4.630	4.860	3,429,400	16,263,735	4.7424	1,895	1,891	1,895	1,867	1,960	8,504	1,912.4	0.64%
2007-07-25	0	4.670	4.670	4.680	4.550	4.730	2,724,580	12,691,915	4.6583	1,883	1,883	1,887	1,835	1,907	6,757	1,878.5	2.64%
2007-07-24	0	4.550	4.540	4.550	4.490	4.820	3,782,000	17,404,700	4.6020	1,835	1,831	1,835	1,811	1,944	9,379	1,855.7	0.00%
2007-07-23	0	4.550	4.540	4.580	4.550	4.620	1,994,000	9,138,460	4.5830	1,835	1,831	1,847	1,835	1,863	4,945	1,848.1	-0.87%
2007-07-20	0	4.590	4.580	4.600	4.500	4.990	7,824,000	36,263,080	4.6349	1,851	1,847	1,855	1,815	2,012	19,402	1,869.0	-1.50%
2007-07-19	0	4.660	4.660	4.730	4.640	4.900	12,449,750	60,315,121	4.8447	1,879	1,879	1,907	1,871	1,976	30,874	1,953.6	-4.90%
2007-07-18	0	4.900	4.880	4.920	4.860	5.050	7,076,000	34,815,860	4.9203	1,976	1,968	1,984	1,960	2,036	17,548	1,984.1	-2.00%
2007-07-17	0	5.000	5.010	5.070	4.450	5.000	8,776,755	42,251,847	4.8141	2,016	2,020	2,044	1,794	2,016	21,765	1,941.3	11.11%
2007-07-16	0	4.500	4.470	4.500	4.430	4.550	2,701,700	12,190,753	4.5123	1,815	1,803	1,815	1,786	1,835	6,700	1,819.6	0.00%
2007-07-13	0	4.500	4.490	4.500	4.240	4.520	6,854,961	30,440,156	4.4406	1,815	1,811	1,815	1,710	1,823	16,999	1,790.7	6.13%
2007-07-12	0	4.240	4.240	4.270	3.960	4.280	4,002,000	16,467,580	4.1148	1,710	1,710	1,722	1,597	1,726	9,924	1,659.3	5.21%
2007-07-11	0	4.030	4.010	4.030	3.960	4.100	2,952,000	11,876,160	4.0231	1,625	1,617	1,625	1,597	1,653	7,321	1,622.3	-2.42%
2007-07-10	0	4.130	4.160	4.180	4.080	4.400	1,334,750	5,609,778	4.2029	1,665	1,678	1,686	1,645	1,774	3,310	1,694.8	-3.50%
2007-07-09	0	4.280	4.280	4.350	4.240	4.600	4,020,700	17,520,660	4.3576	1,726	1,726	1,754	1,710	1,855	9,971	1,757.2	-2.73%
2007-07-06	0	4.400	4.380	4.400	3.970	4.400	8,688,550	37,061,650	4.2656	1,774	1,766	1,774	1,601	1,774	21,546	1,720.1	11.11%
2007-07-05	0	3.960	3.950	3.980	3.800	3.990	4,352,400	17,191,903	3.9500	1,597	1,593	1,605	1,532	1,609	10,793	1,592.8	1.54%
2007-07-04	0	3.900	3.900	3.990	3.870	4.000	13,445,800	53,373,828	3.9696	1,573	1,573	1,609	1,561	1,613	33,344	1,600.7	-5.11%
2007-07-03	0	4.110	4.000	4.100	3.540	4.340	29,800,750	116,265,070	3.9014	1,657	1,613	1,653	1,427	1,750	73,902	1,573.2	15.77%
2007-06-29	0	3.550	3.520	3.550	3.330	3.590	21,267,135	72,821,318	3.4241	1,432	1,419	1,432	1,343	1,448	52,740	1,380.8	7.25%
2007-06-28	0	3.310	3.290	3.310	3.200	3.360	10,016,000	32,967,680	3.2915	1,335	1,327	1,335	1,290	1,355	24,838	1,327.3	2.80%
2007-06-27	0	3.220	3.210	3.230	3.200	3.280	2,342,000	7,551,260	3.2243	1,298	1,294	1,302	1,290	1,323	5,808	1,300.2	-0.31%
2007-06-26	0	3.230	3.220	3.230	3.160	3.280	3,228,100	10,332,984	3.2009	1,302	1,298	1,302	1,274	1,323	8,005	1,290.8	1.57%
2007-06-25	0	3.180	3.180	3.190	3.130	3.200	2,760,090	8,720,884	3.1596	1,282	1,282	1,286	1,262	1,290	6,845	1,274.1	0.63%
2007-06-22	0	3.160	3.160	3.170	3.070	3.180	1,921,950	6,042,618	3.1440	1,274	1,274	1,278	1,238	1,282	4,766	1,267.8	1.94%
2007-06-21	0	3.100	3.050	3.110	3.060	3.150	1,754,180	5,441,293	3.1019	1,250	1,230	1,254	1,234	1,270	4,350	1,250.8	-0.64%
2007-06-20	0	3.120	3.100	3.110	3.050	3.170	1,653,500	5,145,590	3.1119	1,258	1,250	1,254	1,230	1,278	4,100	1,254.9	0.97%
2007-06-18	0	3.090	3.080	3.090	3.020	3.180	1,683,100	5,160,182	3.0659	1,246	1,242	1,246	1,218	1,282	4,174	1,236.3	-1.28%
2007-06-15	0	3.130	3.120	3.130	3.050	3.190	3,222,000	10,051,920	3.1198	1,262	1,258	1,262	1,230	1,286	7,990	1,258.0	-0.63%
2007-06-14	0	3.150	3.140	3.150	3.130	3.350	1,946,000	6,212,200	3.1923	1,270	1,266	1,270	1,262	1,351	4,826	1,287.3	-1.25%
2007-06-13	0	3.190	3.190	3.200	3.110	3.300	3,938,550	12,658,625	3.2140	1,286	1,286	1,290	1,254	1,331	9,767	1,296.1	2.57%
2007-06-12	0	3.110	3.100	3.130	3.090	3.150	4,924,000	15,345,500	3.1165	1,254	1,250	1,262	1,246	1,270	12,211	1,256.7	-0.32%
2007-06-11	0	3.120	3.110	3.120	3.060	3.210	2,237,000	6,981,780	3.1210	1,258	1,254	1,258	1,234	1,294	5,547	1,258.6	-1.89%
2007-06-08	0	3.180	3.180	3.200	3.000	3.250	77,765,550	234,202,210	3.0116	1,282	1,282	1,290	1,210	1,311	192,848	1,214.4	2.58%
2007-06-07	0	3.100	3.080	3.100	2.990	3.110	3,111,000	9,513,460	3.0580	1,250	1,242	1,250	1,206	1,254	7,715	1,233.1	1.31%
2007-06-06	0	3.060	3.060	3.070	3.050	3.200	2,018,180	6,221,433	3.0827	1,234	1,234	1,238	1,230	1,290	5,005	1,243.1	0.00%
2007-06-05	0	3.060	3.050	3.060	2.960	3.100	6,040,526	18,316,174	3.0322	1,234	1,230	1,234	1,194	1,250	14,980	1,222.7	0.00%
2007-06-04	0	3.060	3.050	3.060	2.980	3.100	6,182,000	18,779,560	3.0378	1,234	1,230	1,234	1,202	1,250	15,331	1,225.0	-0.33%
2007-06-01	0	3.070	3.060	3.070	2.980	3.110	8,548,000	25,986,480	3.0401	1,238	1,234	1,238	1,202	1,254	21,198	1,225.9	5.86%
2007-05-31	0	2.900	2.900	2.910	2.600	2.930	10,298,200	29,103,934	2.8261	1,169	1,169	1,173	1,048	1,182	25,538	1,139.6	5.45%
2007-05-30	0	2.750	2.740	2.750	2.710	2.800	2,336,000	6,405,920	2.7423	1,109	1,105	1,109	1,093	1,129	5,793	1,105.8	-1.79%
2007-05-29	0	2.800	2.790	2.800	2.760	2.850	4,337,100	12,180,770	2.8085	1,129	1,125	1,129	1,113	1,149	10,755	1,132.5	-1.41%
2007-05-28	0	2.840	2.840	2.850	2.760	3.000	5,076,000	14,611,740	2.8786	1,145	1,145	1,149	1,113	1,210	12,588	1,160.8	0.00%
2007-05-25	0	2.840	2.830	2.840	2.750	3.010	14,774,162	42,142,060	2.8524	1,145	1,141	1,145	1,109	1,214	36,638	1,150.2	-7.49%
2007-05-23	0	3.070	3.080	3.090	3.060	3.200	3,670,770	11,365,550	3.0962	1,238	1,242	1,246	1,234	1,290	9,103	1,248.5	-3.15%
2007-05-22	0	3.170	3.140	3.170	3.130	3.270	3,745,380	11,929,042	3.1850	1,278	1,266	1,278	1,262	1,319	9,288	1,284.3	-3.65%
2007-05-21	0	3.290	3.290	3.300	3.150	3.330	11,953,875	38,912,880	3.2553	1,327	1,327	1,331	1,270	1,343	29,644	1,312.7	2.49%
2007-05-18	0	3.210	3.170	3.210	3.130	3.350	2,770,250	8,832,941	3.1885	1,294	1,278	1,294	1,262	1,351	6,870	1,285.8	-2.73%
2007-05-17	0	3.300	3.300	3.350	3.120	3.500	7,337,787	23,807,766	3.2445	1,331	1,331	1,351	1,258	1,411	18,197	1,308.4	2.80%
2007-05-16	0	3.210	3.250	3.280	2.880	3.300	25,853,385	79,067,956	3.0583	1,294	1,311	1,323	1,161	1,331	64,113	1,233.3	4.56%
2007-05-15	0	3.070	3.080	3.090	3.050	3.150	3,064,000	9,439,580	3.0808	1,238	1,242	1,246	1,230	1,270	7,598	1,242.3	-0.97%
2007-05-14	0	3.100	3.100	3.110	3.010	3.180	8,462,000	26,388,700	3.1185	1,250	1,250	1,254	1,214	1,282	20,985	1,257.5	0.00%
2007-05-11	0	3.100	3.100	3.110	3.050	3.180	3,304,000	10,258,603	3.1049	1,250	1,250	1,254	1,230	1,282	8,193	1,252.0	-1.90%
2007-05-10	0	3.160	3.180	3.190	3.100	3.220	8,590,050	26,978,846	3.1407	1,274	1,282	1,286	1,250	1,298	21,302	1,266.5	1.61%
2007-05-09	0	3.110	3.060	3.110	2.840	3.110	14,162,770	42,826,059	3.0238	1,254	1,234	1,254	1,145	1,254	35,122	1,219.4	6.51%
2007-05-08	0	2.920	2.890	2.920	2.900	3.000	2,978,100	8,714,915	2.9263	1,177	1,165	1,177	1,169	1,210	7,385	1,180.0	-2.67%
2007-05-07	0	3.000	2.980	3.000	2.940	3.120	6,070,500	18,246,895	3.0058	1,210	1,202	1,210	1,186	1,258	15,054	1,212.1	-2.28%
2007-05-04	0	3.070	3.060	3.070	3.030	3.200	11,551,850	35,856,657	3.1040	1,238	1,234	1,238	1,222	1,290	28,647	1,251.7	-0.97%
2007-05-03	0	3.100	3.090	3.100	2.920	3.200	16,378,428	50,384,919	3.0763	1,250	1,246	1,250	1,177	1,290	40,616	1,240.5	9.15%
2007-05-02	1	-	-	-	-	-	0	0	-	1,145	-	-	-	-	0	-	0.00%
2007-04-30	0	2.840	2.840	2.850	2.730	2.870	6,301,650	17,915,361	2.8430	1,145	1,145	1,149	1,101	1,157	15,627	1,146.4	3.27%
2007-04-27	0	2.750	2.700	2.750	2.640	2.800	9,870,000	26,578,280	2.6928	1,109	1,089	1,109	1,065	1,129	24,476	1,085.9	-1.79%
2007-04-26	0	2.800	2.790	2.810	2.760	2.900	3,535,430	9,873,268	2.7927	1,129	1,125	1,133	1,113	1,169	8,767	1,126.1	0.00%
2007-04-25	0	2.800	2.780	2.830	2.770	2.850	1,440,000	4,043,480	2.8080	1,129	1,121	1,141	1,117	1,149	3,571	1,132.3	-1.06%
2007-04-24	0	2.830	2.820	2.830	2.800	2.930	3,825,430	10,917,333	2.8539	1,141	1,137	1,141	1,129	1,182	9,487	1,150.8	-1.39%
2007-04-23	0	2.870	2.870	2.880	2.720	2.920	4,481,000	12,805,190	2.8577	1,157	1,157	1,161	1,097	1,177	11,112	1,152.3	6.69%
2007-04-20	0	2.690	2.690	2.710	2.640	2.710	4,239,100	11,382,482	2.6851	1,085	1,085	1,093	1,065	1,093	10,512	1,082.8	2.28%
2007-04-19	0	2.630	2.620	2.630	2.540	2.630	2,822,000	7,273,000	2.5773	1,061	1,057	1,061	1,024	1,061	6,998	1,039.3	0.38%
2007-04-18	0	2.620	2.610	2.620	2.580	2.640	3,355,650	8,718,558	2.5982	1,057	1,052	1,057	1,040	1,065	8,322	1,047.7	-1.13%
2007-04-17	0	2.650	2.650	2.660	2.580	2.700	7,340,440	19,425,055	2.6463	1,069	1,069	1,073	1,040	1,089	18,203	1,067.1	-1.12%
2007-04-16	0	2.680	2.680	2.690	2.620	2.770	4,894,550	13,291,683	2.7156	1,081	1,081	1,085	1,057	1,117	12,138	1,095.1	3.88%
2007-04-13	0	2.580	2.580	2.590	2.550	2.600	3,416,000	8,784,900	2.5717	1,040	1,040	1,044	1,028	1,048	8,471	1,037.0	1.18%
2007-04-12	0	2.550	2.550	2.620	2.330	2.620	9,567,650	24,011,482	2.5097	1,028	1,028	1,057	939.6	1,057	23,726	1,012.0	8.51%
2007-04-11	0	2.350	2.350	2.360	2.280	2.370	4,421,600	10,241,320	2.3162	947.6	947.6	951.7	919.4	955.7	10,965	934.00	2.62%
2007-04-10	0	2.290	2.280	2.290	2.190	2.350	3,970,000	8,900,960	2.2421	923.4	919.4	923.4	883.1	947.6	9,845	904.10	-1.29%
2007-04-04	0	2.320	2.300	2.340	2.280	2.360	2,498,650	5,770,102	2.3093	935.5	927.5	943.6	919.4	951.7	6,196	931.22	-1.28%
2007-04-03	0	2.350	2.350	2.360	2.280	2.370	1,424,000	3,337,540	2.3438	947.6	947.6	951.7	919.4	955.7	3,531	945.12	0.00%
2007-04-02	0	2.350	2.340	2.350	2.280	2.380	2,407,430	5,656,549	2.3496	947.6	943.6	947.6	919.4	959.7	5,970	947.48	3.07%
2007-03-30	0	2.280	2.250	2.300	2.160	2.280	2,940,000	6,518,680	2.2172	919.4	907.3	927.5	871.0	919.4	7,291	894.10	2.70%
2007-03-29	0	2.220	2.200	2.220	2.160	2.220	750,600	1,644,798	2.1913	895.2	887.1	895.2	871.0	895.2	1,861	883.64	2.30%
2007-03-28	0	2.170	2.190	2.200	2.140	2.280	1,388,000	3,028,160	2.1817	875.0	883.1	887.1	863.0	919.4	3,442	879.75	-2.25%
2007-03-27	0	2.220	2.200	2.280	2.150	2.280	2,506,000	5,513,100	2.2000	895.2	887.1	919.4	867.0	919.4	6,215	887.13	-2.20%
2007-03-26	0	2.270	2.270	2.280	2.220	2.370	1,788,000	4,074,060	2.2786	915.4	915.4	919.4	895.2	955.7	4,434	918.82	-2.99%
2007-03-23	0	2.340	2.290	2.300	2.220	2.370	10,685,430	24,665,466	2.3083	943.6	923.4	927.5	895.2	955.7	26,498	930.83	5.41%
2007-03-22	0	2.220	2.220	2.270	2.160	2.310	5,170,000	11,438,560	2.2125	895.2	895.2	915.4	871.0	931.5	12,821	892.18	2.78%
2007-03-21	0	2.160	2.140	2.160	2.090	2.160	2,882,000	6,125,100	2.1253	871.0	863.0	871.0	842.8	871.0	7,147	857.02	0.93%
2007-03-20	0	2.140	2.100	2.140	2.020	2.150	1,842,000	3,843,880	2.0868	863.0	846.8	863.0	814.6	867.0	4,568	841.50	7.00%
2007-03-19	0	2.000	2.000	2.030	1.950	2.080	2,142,000	4,306,620	2.0106	806.5	806.5	818.6	786.3	838.8	5,312	810.75	3.09%
2007-03-16	0	1.940	1.940	1.970	1.930	2.000	6,462,000	12,678,240	1.9620	782.3	782.3	794.4	778.3	806.5	16,025	791.16	0.52%
2007-03-15	0	1.930	1.930	1.940	1.910	1.970	4,846,027	9,386,433	1.9369	778.3	778.3	782.3	770.2	794.4	12,017	781.06	1.05%
2007-03-14	0	1.910	1.890	1.900	1.880	2.010	4,514,000	8,617,000	1.9089	770.2	762.1	766.2	758.1	810.5	11,194	769.78	-6.37%
2007-03-13	0	2.040	2.030	2.040	2.010	2.090	2,193,100	4,469,053	2.0378	822.6	818.6	822.6	810.5	842.8	5,439	821.73	-2.86%
2007-03-12	0	2.100	2.090	2.100	2.090	2.130	3,218,000	6,755,980	2.0994	846.8	842.8	846.8	842.8	858.9	7,980	846.59	0.96%
2007-03-09	0	2.080	2.070	2.080	2.060	2.150	4,906,000	10,252,780	2.0898	838.8	834.7	838.8	830.7	867.0	12,166	842.73	-2.35%
2007-03-08	0	2.130	2.120	2.150	2.050	2.180	5,368,000	11,483,760	2.1393	858.9	854.9	867.0	826.7	879.1	13,312	862.67	3.90%
2007-03-07	0	2.050	2.030	2.060	1.900	2.080	3,192,750	6,377,450	1.9975	826.7	818.6	830.7	766.2	838.8	7,918	805.48	5.13%
2007-03-06	0	1.950	1.950	1.960	1.800	1.950	5,983,100	11,445,677	1.9130	786.3	786.3	790.4	725.8	786.3	14,837	771.41	3.72%
2007-03-05	0	1.880	1.880	1.900	1.690	2.130	9,854,000	18,051,680	1.8319	758.1	758.1	766.2	681.5	858.9	24,437	738.72	-12.96%
2007-03-02	0	2.160	2.130	2.180	2.030	2.240	5,066,000	10,764,740	2.1249	871.0	858.9	879.1	818.6	903.3	12,563	856.86	-4.42%
2007-03-01	0	2.260	2.220	2.280	2.170	2.280	5,918,600	13,234,020	2.2360	911.3	895.2	919.4	875.0	919.4	14,677	901.66	3.67%
2007-02-28	0	2.180	2.160	2.180	2.010	2.280	12,232,000	26,156,640	2.1384	879.1	871.0	879.1	810.5	919.4	30,334	862.30	-7.63%
2007-02-27	0	2.360	2.350	2.370	2.350	2.370	1,708,000	4,024,420	2.3562	951.7	947.6	955.7	947.6	955.7	4,236	950.14	-1.67%
2007-02-26	0	2.400	2.390	2.400	2.380	2.450	1,662,200	4,006,365	2.4103	967.8	963.8	967.8	959.7	988.0	4,122	971.94	-2.04%
2007-02-23	0	2.450	2.420	2.450	2.360	2.480	1,840,550	4,443,691	2.4143	988.0	975.9	988.0	951.7	1,000	4,564	973.57	2.08%
2007-02-22	0	2.400	2.390	2.400	2.350	2.420	932,400	2,226,664	2.3881	967.8	963.8	967.8	947.6	975.9	2,312	963.00	0.00%
2007-02-21	0	2.400	2.390	2.400	2.370	2.490	3,056,000	7,346,220	2.4039	967.8	963.8	967.8	955.7	1,004	7,578	969.36	-4.00%
2007-02-16	0	2.500	2.500	2.520	2.460	2.520	1,300,550	3,255,740	2.5034	1,008	1,008	1,016	992.0	1,016	3,225	1,009.5	0.00%
2007-02-15	0	2.500	2.490	2.500	2.440	2.540	3,070,050	7,691,306	2.5053	1,008	1,004	1,008	983.9	1,024	7,613	1,010.2	0.81%
2007-02-14	0	2.480	2.470	2.490	2.450	2.520	1,424,000	3,528,100	2.4776	1,000	996.0	1,004	988.0	1,016	3,531	999.09	-0.80%
2007-02-13	0	2.500	2.490	2.510	2.450	2.540	5,052,250	12,609,185	2.4958	1,008	1,004	1,012	988.0	1,024	12,529	1,006.4	-1.57%
2007-02-12	0	2.540	2.540	2.550	2.480	2.610	3,030,750	7,701,575	2.5411	1,024	1,024	1,028	1,000	1,052	7,516	1,024.7	-2.68%
2007-02-09	0	2.610	2.600	2.630	2.350	2.680	8,930,150	22,828,853	2.5564	1,052	1,048	1,061	947.6	1,081	22,146	1,030.9	4.82%
2007-02-08	0	2.490	2.470	2.490	2.340	2.520	6,222,400	15,147,624	2.4344	1,004	996.0	1,004	943.6	1,016	15,431	981.66	6.41%
2007-02-07	0	2.340	2.310	2.340	2.310	2.510	5,390,800	12,781,724	2.3710	943.6	931.5	943.6	931.5	1,012	13,368	956.11	-4.88%
2007-02-06	0	2.460	2.470	2.480	2.450	2.570	6,265,300	15,673,904	2.5017	992.0	996.0	1,000	988.0	1,036	15,537	1,008.8	-4.65%
2007-02-05	0	2.580	2.560	2.580	2.300	2.620	9,946,000	25,411,860	2.5550	1,040	1,032	1,040	927.5	1,057	24,665	1,030.3	9.32%
2007-02-02	0	2.360	2.360	2.370	2.100	2.400	18,361,300	42,680,721	2.3245	951.7	951.7	955.7	846.8	967.8	45,534	937.35	12.38%
2007-02-01	0	2.100	2.090	2.100	1.960	2.140	6,539,500	13,437,800	2.0549	846.8	842.8	846.8	790.4	863.0	16,217	828.62	6.06%
2007-01-31	0	1.980	1.980	1.990	1.880	2.020	6,148,000	12,075,240	1.9641	798.4	798.4	802.5	758.1	814.6	15,246	792.02	4.21%
2007-01-30	0	1.900	1.880	1.900	1.860	1.910	764,550	1,447,090	1.8927	766.2	758.1	766.2	750.0	770.2	1,896	763.24	0.53%
2007-01-29	0	1.890	1.890	1.900	1.830	1.890	766,000	1,427,680	1.8638	762.1	762.1	766.2	737.9	762.1	1,900	751.58	1.07%
2007-01-26	0	1.870	1.870	1.880	1.830	1.890	715,650	1,324,947	1.8514	754.1	754.1	758.1	737.9	762.1	1,775	746.57	-1.06%
2007-01-25	0	1.890	1.880	1.890	1.850	1.980	2,374,000	4,524,880	1.9060	762.1	758.1	762.1	746.0	798.4	5,887	768.60	3.28%
2007-01-24	0	1.830	1.810	1.830	1.800	1.850	1,249,500	2,285,920	1.8295	737.9	729.9	737.9	725.8	746.0	3,099	737.73	1.67%
2007-01-23	0	1.800	1.790	1.800	1.790	1.840	2,920,000	5,292,780	1.8126	725.8	721.8	725.8	721.8	742.0	7,241	730.93	-2.17%
2007-01-22	0	1.840	1.830	1.850	1.810	1.900	2,685,000	4,932,100	1.8369	742.0	737.9	746.0	729.9	766.2	6,658	740.73	-2.65%
2007-01-19	0	1.890	1.870	1.890	1.840	1.890	1,666,000	3,110,740	1.8672	762.1	754.1	762.1	742.0	762.1	4,131	752.94	0.00%
2007-01-18	0	1.890	1.890	1.900	1.830	1.950	10,386,000	19,642,120	1.8912	762.1	762.1	766.2	737.9	786.3	25,756	762.63	-3.08%
2007-01-17	0	1.950	1.950	1.960	1.890	1.970	9,344,550	17,942,731	1.9201	786.3	786.3	790.4	762.1	794.4	23,173	774.29	3.17%
2007-01-16	0	1.890	1.890	1.900	1.880	1.910	5,930,000	11,231,140	1.8940	762.1	762.1	766.2	758.1	770.2	14,706	763.73	0.53%
2007-01-15	0	1.880	1.860	1.880	1.830	1.910	3,800,000	7,143,240	1.8798	758.1	750.0	758.1	737.9	770.2	9,423	758.03	4.44%
2007-01-12	0	1.800	1.800	1.840	1.760	1.830	2,186,950	3,958,742	1.8102	725.8	725.8	742.0	709.7	737.9	5,423	729.95	1.12%
2007-01-11	0	1.780	1.780	1.790	1.760	1.850	2,294,500	4,123,175	1.7970	717.8	717.8	721.8	709.7	746.0	5,690	724.63	-1.11%
2007-01-10	0	1.800	1.790	1.800	1.710	1.880	5,754,500	10,309,170	1.7915	725.8	721.8	725.8	689.6	758.1	14,270	722.42	5.26%
2007-01-09	0	1.710	1.720	1.730	1.690	1.760	4,476,000	7,677,120	1.7152	689.6	693.6	697.6	681.5	709.7	11,100	691.64	0.00%
2007-01-08	0	1.710	1.690	1.700	1.640	1.750	5,932,428	10,086,917	1.7003	689.6	681.5	685.5	661.3	705.7	14,712	685.64	-1.16%
2007-01-05	0	1.730	1.740	1.750	1.660	1.760	4,898,500	8,462,860	1.7276	697.6	701.7	705.7	669.4	709.7	12,148	696.67	1.76%
2007-01-04	0	1.700	1.690	1.700	1.680	1.740	2,885,900	4,917,972	1.7041	685.5	681.5	685.5	677.5	701.7	7,157	687.19	0.59%
2007-01-03	0	1.690	1.680	1.690	1.670	1.710	3,838,050	6,495,843	1.6925	681.5	677.5	681.5	673.4	689.6	9,518	682.49	-1.17%
2007-01-02	0	1.710	1.710	1.720	1.670	1.790	8,207,000	14,099,950	1.7180	689.6	689.6	693.6	673.4	721.8	20,352	692.80	-3.39%
2006-12-29	0	1.770	1.760	1.770	1.680	1.780	7,270,990	12,812,203	1.7621	713.7	709.7	713.7	677.5	717.8	18,031	710.56	5.36%
2006-12-28	0	1.680	1.670	1.680	1.640	1.710	996,000	1,668,620	1.6753	677.5	673.4	677.5	661.3	689.6	2,470	675.57	-5.08%
2006-12-27	0	1.770	1.710	1.770	1.690	1.800	10,209,660	17,872,602	1.7506	713.7	689.6	713.7	681.5	725.8	25,319	705.91	-3.80%
2006-12-22	0	1.840	1.830	1.850	1.620	1.860	37,632,200	67,594,120	1.7962	742.0	737.9	746.0	653.3	750.0	93,323	724.31	12.20%
2006-12-21	0	1.640	1.650	1.660	1.450	1.650	12,409,650	19,014,546	1.5322	661.3	665.4	669.4	584.7	665.4	30,774	617.87	11.56%
2006-12-20	0	1.470	1.470	1.480	1.400	1.480	10,493,400	14,992,316	1.4287	592.8	592.8	596.8	564.5	596.8	26,022	576.14	4.26%
2006-12-19	0	1.410	1.400	1.410	1.340	1.450	14,808,000	20,283,000	1.3697	568.6	564.5	568.6	540.4	584.7	36,722	552.34	3.68%
2006-12-18	0	1.360	1.350	1.360	1.350	1.370	5,364,000	7,294,540	1.3599	548.4	544.4	548.4	544.4	552.4	13,302	548.38	0.00%
2006-12-15	0	1.360	1.340	1.360	1.340	1.360	1,570,000	2,126,620	1.3545	548.4	540.4	548.4	540.4	548.4	3,893	546.21	0.00%
2006-12-14	0	1.360	1.350	1.360	1.330	1.360	1,236,000	1,669,560	1.3508	548.4	544.4	548.4	536.3	548.4	3,065	544.70	0.74%
2006-12-13	0	1.350	1.340	1.350	1.330	1.360	1,074,000	1,447,780	1.3480	544.4	540.4	544.4	536.3	548.4	2,663	543.59	-0.74%
2006-12-12	0	1.360	1.350	1.360	1.350	1.380	3,010,000	4,099,500	1.3620	548.4	544.4	548.4	544.4	556.5	7,464	549.21	1.49%
2006-12-11	0	1.340	1.330	1.340	1.330	1.380	1,422,550	1,920,501	1.3500	540.4	536.3	540.4	536.3	556.5	3,528	544.40	-2.90%
2006-12-08	0	1.380	1.390	1.400	1.350	1.430	3,368,000	4,666,360	1.3855	556.5	560.5	564.5	544.4	576.6	8,352	558.70	-3.50%
2006-12-07	0	1.430	1.430	1.450	1.410	1.450	5,635,100	8,117,789	1.4406	576.6	576.6	584.7	568.6	584.7	13,974	580.91	-1.38%
2006-12-06	0	1.450	1.430	1.450	1.410	1.460	3,625,100	5,210,589	1.4374	584.7	576.6	584.7	568.6	588.7	8,990	579.61	2.11%
2006-12-05	0	1.420	1.400	1.420	1.400	1.420	832,000	1,174,220	1.4113	572.6	564.5	572.6	564.5	572.6	2,063	569.11	1.43%
2006-12-04	0	1.400	1.390	1.400	1.380	1.430	633,870	886,277	1.3982	564.5	560.5	564.5	556.5	576.6	1,572	563.82	0.00%
2006-12-01	0	1.400	1.390	1.400	1.370	1.410	1,612,000	2,246,000	1.3933	564.5	560.5	564.5	552.4	568.6	3,998	561.85	0.72%
2006-11-30	0	1.390	1.380	1.390	1.360	1.430	1,484,750	2,038,805	1.3732	560.5	556.5	560.5	548.4	576.6	3,682	553.73	0.00%
2006-11-29	0	1.390	1.380	1.400	1.390	1.430	1,382,000	1,944,980	1.4074	560.5	556.5	564.5	560.5	576.6	3,427	567.52	0.00%
2006-11-28	0	1.390	1.380	1.390	1.230	1.400	6,010,500	7,984,740	1.3285	560.5	556.5	560.5	496.0	564.5	14,905	535.70	0.72%
2006-11-27	0	1.380	1.370	1.380	1.330	1.450	4,146,750	5,746,148	1.3857	556.5	552.4	556.5	536.3	584.7	10,283	558.78	-0.72%
2006-11-24	0	1.390	1.380	1.420	1.360	1.700	10,535,300	15,443,054	1.4658	560.5	556.5	572.6	548.4	685.5	26,126	591.10	-13.13%
2006-11-23	0	1.600	1.600	1.620	1.400	1.600	11,372,000	17,271,320	1.5188	645.2	645.2	653.3	564.5	645.2	28,201	612.44	13.48%
2006-11-22	0	1.410	1.400	1.410	1.180	1.450	14,102,000	19,056,720	1.3513	568.6	564.5	568.6	475.8	584.7	34,971	544.93	20.51%
2006-11-21	0	1.170	1.160	1.170	0.990	1.180	5,277,320	5,697,640	1.0796	471.8	467.8	471.8	399.2	475.8	13,087	435.37	20.62%
2006-11-20	0	0.970	0.950	0.970	0.940	0.970	1,375,100	1,317,041	0.9578	391.2	383.1	391.2	379.1	391.2	3,410	386.22	0.00%
2006-11-17	0	0.970	0.960	0.970	0.950	1.000	2,146,000	2,084,080	0.9711	391.2	387.1	391.2	383.1	403.2	5,322	391.61	0.00%
2006-11-16	0	0.970	0.970	0.980	0.950	0.970	3,190,550	3,069,637	0.9621	391.2	391.2	395.2	383.1	391.2	7,912	387.97	1.04%
2006-11-15	0	0.960	0.960	0.970	0.950	0.970	2,324,000	2,232,700	0.9607	387.1	387.1	391.2	383.1	391.2	5,763	387.41	-1.03%
2006-11-14	0	0.970	0.970	0.990	0.890	0.980	4,229,100	4,048,795	0.9574	391.2	391.2	399.2	358.9	395.2	10,488	386.06	11.49%
2006-11-13	0	0.870	0.870	0.880	0.860	0.910	1,148,116	1,018,700	0.8873	350.8	350.8	354.9	346.8	367.0	2,847	357.79	-3.33%
2006-11-10	0	0.900	0.890	0.900	0.850	0.900	512,550	448,922	0.8759	362.9	358.9	362.9	342.8	362.9	1,271	353.19	0.00%
2006-11-09	0	0.900	0.890	0.900	0.890	0.920	1,414,550	1,270,008	0.8978	362.9	358.9	362.9	358.9	371.0	3,508	362.04	-3.23%
2006-11-08	0	0.930	0.920	0.930	0.910	0.940	891,650	827,845	0.9284	375.0	371.0	375.0	367.0	379.1	2,211	374.39	-2.11%
2006-11-07	0	0.950	0.940	0.950	0.940	0.970	1,271,100	1,209,450	0.9515	383.1	379.1	383.1	379.1	391.2	3,152	383.69	1.06%
2006-11-06	0	0.940	0.930	0.940	0.930	0.940	734,000	684,900	0.9331	379.1	375.0	379.1	375.0	379.1	1,820	376.27	-1.05%
2006-11-03	0	0.950	0.910	0.950	0.920	0.950	1,758,000	1,641,920	0.9340	383.1	367.0	383.1	371.0	383.1	4,360	376.62	0.00%
2006-11-02	0	0.950	0.920	0.950	0.920	0.950	2,132,550	1,985,844	0.9312	383.1	371.0	383.1	371.0	383.1	5,288	375.51	2.15%
2006-11-01	0	0.930	0.910	0.940	0.900	0.960	2,324,000	2,166,480	0.9322	375.0	367.0	379.1	362.9	387.1	5,763	375.92	3.33%
2006-10-31	0	0.900	0.870	0.900	0.840	0.900	1,386,000	1,198,260	0.8645	362.9	350.8	362.9	338.7	362.9	3,437	348.63	5.88%
2006-10-27	0	0.850	0.850	0.860	0.850	0.870	1,188,000	1,023,140	0.8612	342.8	342.8	346.8	342.8	350.8	2,946	347.29	0.00%
2006-10-26	0	0.850	0.850	0.860	0.830	0.860	1,844,000	1,550,700	0.8409	342.8	342.8	346.8	334.7	346.8	4,573	339.11	4.94%
2006-10-25	0	0.810	0.810	0.820	0.790	0.810	657,650	528,167	0.8031	326.6	326.6	330.7	318.6	326.6	1,631	323.85	0.00%
2006-10-24	0	0.810	0.800	0.810	0.800	0.810	130,000	104,500	0.8038	326.6	322.6	326.6	322.6	326.6	322	324.15	-1.22%
2006-10-23	0	0.820	0.810	0.820	0.800	0.820	726,000	591,640	0.8149	330.7	326.6	330.7	322.6	330.7	1,800	328.62	2.50%
2006-10-20	0	0.800	0.790	0.800	0.770	0.830	2,776,000	2,213,360	0.7973	322.6	318.6	322.6	310.5	334.7	6,884	321.52	-2.44%
2006-10-19	0	0.820	0.810	0.820	0.790	0.820	1,287,000	1,029,330	0.7998	330.7	326.6	330.7	318.6	330.7	3,192	322.51	2.50%
2006-10-18	0	0.800	0.790	0.800	0.790	0.830	3,094,000	2,500,140	0.8081	322.6	318.6	322.6	318.6	334.7	7,673	325.85	-2.44%
2006-10-17	0	0.820	0.820	0.830	0.820	0.850	1,704,000	1,415,100	0.8305	330.7	330.7	334.7	330.7	342.8	4,226	334.88	-2.38%
2006-10-16	0	0.840	0.840	0.850	0.830	0.850	1,593,000	1,336,450	0.8390	338.7	338.7	342.8	334.7	342.8	3,950	338.31	1.20%
2006-10-13	0	0.830	0.830	0.840	0.820	0.850	1,138,000	948,840	0.8338	334.7	334.7	338.7	330.7	342.8	2,822	336.22	-1.19%
2006-10-12	0	0.840	0.830	0.840	0.830	0.850	2,044,175	1,701,578	0.8324	338.7	334.7	338.7	334.7	342.8	5,069	335.67	-2.33%
2006-10-11	0	0.860	0.850	0.860	0.850	0.880	1,229,650	1,049,093	0.8532	346.8	342.8	346.8	342.8	354.9	3,049	344.04	-3.37%
2006-10-10	0	0.890	0.880	0.890	0.850	0.910	10,268,550	9,160,102	0.8921	358.9	354.9	358.9	342.8	367.0	25,465	359.72	-1.11%
2006-10-09	0	0.900	0.880	0.900	0.870	0.920	2,160,000	1,924,760	0.8911	362.9	354.9	362.9	350.8	371.0	5,357	359.33	-1.10%
2006-10-06	0	0.910	0.900	0.920	0.890	0.910	536,000	484,880	0.9046	367.0	362.9	371.0	358.9	367.0	1,329	364.79	1.11%
2006-10-05	0	0.900	0.900	0.910	0.880	0.900	1,323,300	1,180,172	0.8918	362.9	362.9	367.0	354.9	362.9	3,282	359.63	0.00%
2006-10-04	0	0.900	0.900	0.910	0.880	0.920	840,000	745,980	0.8881	362.9	362.9	367.0	354.9	371.0	2,083	358.11	0.00%
2006-10-03	0	0.900	0.900	0.910	0.880	0.910	1,145,000	1,018,660	0.8897	362.9	362.9	367.0	354.9	367.0	2,839	358.75	1.12%
2006-09-29	0	0.890	0.900	0.910	0.830	0.940	7,672,000	6,655,500	0.8675	358.9	362.9	367.0	334.7	379.1	19,026	349.82	0.00%
2006-09-28	0	0.890	0.880	0.890	0.880	0.900	1,910,400	1,702,664	0.8913	358.9	354.9	358.9	354.9	362.9	4,738	359.40	-2.20%
2006-09-27	0	0.910	0.900	0.910	0.900	0.920	1,362,000	1,231,260	0.9040	367.0	362.9	367.0	362.9	371.0	3,378	364.54	0.00%
2006-09-26	0	0.910	0.910	0.920	0.900	0.910	1,146,000	1,031,900	0.9004	367.0	367.0	371.0	362.9	367.0	2,842	363.10	1.11%
2006-09-25	0	0.900	0.900	0.910	0.900	0.940	1,590,000	1,439,880	0.9056	362.9	362.9	367.0	362.9	379.1	3,943	365.18	-3.23%
2006-09-22	0	0.930	0.920	0.930	0.890	0.950	2,192,000	2,000,860	0.9128	375.0	371.0	375.0	358.9	383.1	5,436	368.09	-2.11%
2006-09-21	0	0.950	0.940	0.950	0.910	0.970	1,866,000	1,775,000	0.9512	383.1	379.1	383.1	367.0	391.2	4,627	383.58	4.40%
2006-09-20	0	0.910	0.900	0.910	0.880	0.910	2,169,000	1,950,640	0.8993	367.0	362.9	367.0	354.9	367.0	5,379	362.65	-1.09%
2006-09-19	0	0.920	0.910	0.920	0.880	0.920	2,600,000	2,351,780	0.9045	371.0	367.0	371.0	354.9	371.0	6,448	364.75	-1.08%
2006-09-18	0	0.930	0.920	0.930	0.910	0.950	2,120,000	1,973,500	0.9309	375.0	371.0	375.0	367.0	383.1	5,257	375.38	-3.12%
2006-09-15	0	0.960	0.950	0.960	0.950	0.960	1,234,027	1,175,805	0.9528	387.1	383.1	387.1	383.1	387.1	3,060	384.22	1.05%
2006-09-14	0	0.950	0.940	0.950	0.940	1.040	3,506,000	3,430,100	0.9784	383.1	379.1	383.1	379.1	419.4	8,694	394.52	-2.06%
2006-09-13	0	0.970	0.960	0.970	0.950	1.000	558,550	537,206	0.9618	391.2	387.1	391.2	383.1	403.2	1,385	387.84	1.04%
2006-09-12	0	0.960	0.960	0.970	0.960	0.970	506,000	486,260	0.9610	387.1	387.1	391.2	387.1	391.2	1,255	387.52	-2.04%
2006-09-11	0	0.980	0.970	0.980	0.960	1.000	176,000	171,580	0.9749	395.2	391.2	395.2	387.1	403.2	436	393.12	0.00%
2006-09-08	0	0.980	0.970	0.980	0.970	1.020	2,510,000	2,479,060	0.9877	395.2	391.2	395.2	391.2	411.3	6,224	398.28	2.08%
2006-09-07	0	0.960	0.960	0.970	0.950	0.960	152,000	145,700	0.9586	387.1	387.1	391.2	383.1	387.1	377	386.53	-2.04%
2006-09-06	0	0.980	0.960	0.980	0.950	0.980	362,000	346,440	0.9570	395.2	387.1	395.2	383.1	395.2	898	385.92	0.00%
2006-09-05	0	0.980	0.980	0.990	0.960	0.990	1,316,000	1,282,780	0.9748	395.2	395.2	399.2	387.1	399.2	3,263	393.07	-1.01%
2006-09-04	0	0.990	0.980	0.990	0.970	1.000	1,635,940	1,621,973	0.9915	399.2	395.2	399.2	391.2	403.2	4,057	399.81	-1.00%
2006-09-01	0	1.000	0.990	1.000	0.990	1.020	1,655,300	1,654,068	0.9993	403.2	399.2	403.2	399.2	411.3	4,105	402.95	0.00%
2006-08-31	0	1.000	0.990	1.000	0.970	1.000	616,000	605,420	0.9828	403.2	399.2	403.2	391.2	403.2	1,528	396.32	0.00%
2006-08-30	0	1.000	0.990	1.000	0.960	1.000	940,500	932,000	0.9910	403.2	399.2	403.2	387.1	403.2	2,332	399.60	2.04%
2006-08-29	0	0.980	0.970	0.980	0.940	0.980	636,000	612,460	0.9630	395.2	391.2	395.2	379.1	395.2	1,577	388.32	1.03%
2006-08-28	0	0.970	0.950	0.970	0.960	0.970	86,000	82,920	0.9642	391.2	383.1	391.2	387.1	391.2	213	388.81	0.00%
2006-08-25	0	0.970	0.960	0.970	0.950	0.980	524,400	503,888	0.9609	391.2	387.1	391.2	383.1	395.2	1,300	387.48	1.04%
2006-08-24	0	0.960	0.970	0.990	0.940	1.050	1,533,000	1,488,930	0.9713	387.1	391.2	399.2	379.1	423.4	3,802	391.66	0.00%
2006-08-23	0	0.960	0.950	0.960	0.940	0.960	408,000	389,520	0.9547	387.1	383.1	387.1	379.1	387.1	1,012	384.98	0.00%
2006-08-22	0	0.960	0.950	0.960	0.940	0.970	682,770	654,303	0.9583	387.1	383.1	387.1	379.1	391.2	1,693	386.44	-1.03%
2006-08-21	0	0.970	0.970	0.980	0.950	0.980	516,000	497,760	0.9647	391.2	391.2	395.2	383.1	395.2	1,280	388.99	-2.02%
2006-08-18	0	0.990	0.980	0.990	0.960	0.990	808,000	783,000	0.9691	399.2	395.2	399.2	387.1	399.2	2,004	390.77	0.00%
2006-08-17	0	0.990	0.980	0.990	0.950	0.990	1,100,000	1,058,240	0.9620	399.2	395.2	399.2	383.1	399.2	2,728	387.94	0.00%
2006-08-16	0	0.990	0.970	0.980	0.970	1.000	1,626,000	1,610,300	0.9903	399.2	391.2	395.2	391.2	403.2	4,032	399.35	1.02%
2006-08-15	0	0.980	0.970	0.980	0.960	1.020	2,362,000	2,289,440	0.9693	395.2	391.2	395.2	387.1	411.3	5,857	390.86	-3.92%
2006-08-14	0	1.020	1.000	1.030	0.990	1.080	1,660,000	1,713,500	1.0322	411.3	403.2	415.3	399.2	435.5	4,117	416.24	-7.27%
2006-08-11	0	1.100	1.100	1.110	1.050	1.140	4,615,300	5,000,113	1.0834	443.6	443.6	447.6	423.4	459.7	11,445	436.87	-4.35%
2006-08-10	0	1.150	1.130	1.150	1.120	1.150	3,640,500	4,123,550	1.1327	463.7	455.7	463.7	451.6	463.7	9,028	456.75	-0.86%
2006-08-09	0	1.160	1.150	1.160	1.150	1.200	4,192,000	4,875,800	1.1631	467.8	463.7	467.8	463.7	483.9	10,396	469.03	0.87%
2006-08-08	0	1.150	1.140	1.150	1.080	1.160	6,372,750	7,162,980	1.1240	463.7	459.7	463.7	435.5	467.8	15,804	453.25	6.48%
2006-08-07	0	1.080	1.070	1.090	1.000	1.090	4,194,000	4,379,340	1.0442	435.5	431.5	439.5	403.2	439.5	10,401	421.07	6.93%
2006-08-04	0	1.010	1.010	1.020	1.000	1.040	4,690,000	4,767,840	1.0166	407.3	407.3	411.3	403.2	419.4	11,631	409.94	0.00%
2006-08-03	0	1.010	1.000	1.010	1.000	1.040	3,064,000	3,131,720	1.0221	407.3	403.2	407.3	403.2	419.4	7,598	412.16	-1.94%
2006-08-02	0	1.030	1.030	1.040	1.020	1.060	2,098,000	2,163,660	1.0313	415.3	415.3	419.4	411.3	427.4	5,203	415.87	-0.96%
2006-08-01	0	1.040	1.030	1.040	1.000	1.080	7,626,000	7,904,540	1.0365	419.4	415.3	419.4	403.2	435.5	18,911	417.98	4.00%
2006-07-31	0	1.000	1.000	1.010	0.940	1.020	4,269,499	4,236,054	0.9922	403.2	403.2	407.3	379.1	411.3	10,588	400.09	6.38%
2006-07-28	0	0.940	0.940	0.950	0.920	0.950	7,366,000	6,917,354	0.9391	379.1	379.1	383.1	371.0	383.1	18,267	378.69	-1.05%
2006-07-27	0	0.950	0.940	0.960	0.930	0.960	1,840,220	1,743,078	0.9472	383.1	379.1	387.1	375.0	387.1	4,563	381.96	1.06%
2006-07-26	0	0.940	0.930	0.940	0.900	0.940	1,126,010	1,024,569	0.9099	379.1	375.0	379.1	362.9	379.1	2,792	366.92	6.82%
2006-07-25	0	0.880	0.880	0.890	0.880	0.920	2,224,000	1,977,380	0.8891	354.9	354.9	358.9	354.9	371.0	5,515	358.53	-2.22%
2006-07-24	0	0.900	0.890	0.910	0.890	0.920	324,000	291,500	0.8997	362.9	358.9	367.0	358.9	371.0	803	362.80	0.00%
2006-07-21	0	0.900	0.890	0.900	0.890	0.940	4,048,550	3,661,392	0.9044	362.9	358.9	362.9	358.9	379.1	10,040	364.69	-3.23%
2006-07-20	0	0.930	0.910	0.930	0.880	0.940	2,758,000	2,502,640	0.9074	375.0	367.0	375.0	354.9	379.1	6,839	365.91	1.09%
2006-07-19	0	0.920	0.910	0.930	0.910	0.950	1,817,825	1,680,743	0.9246	371.0	367.0	375.0	367.0	383.1	4,508	372.84	-3.16%
2006-07-18	0	0.950	0.940	0.950	0.940	0.960	551,500	524,040	0.9502	383.1	379.1	383.1	379.1	387.1	1,368	383.17	0.00%
2006-07-17	0	0.950	0.940	0.950	0.940	0.970	516,000	491,840	0.9532	383.1	379.1	383.1	379.1	391.2	1,280	384.37	-3.06%
2006-07-14	0	0.980	0.960	0.980	0.930	0.980	2,140,000	2,031,460	0.9493	395.2	387.1	395.2	375.0	395.2	5,307	382.80	0.00%
2006-07-13	0	0.980	0.960	0.970	0.960	0.980	2,740,000	2,658,280	0.9702	395.2	387.1	391.2	387.1	395.2	6,795	391.22	-1.01%
2006-07-12	0	0.990	0.980	0.990	0.970	1.000	886,000	867,500	0.9791	399.2	395.2	399.2	391.2	403.2	2,197	394.83	-1.00%
2006-07-11	0	1.000	0.990	1.000	0.960	1.000	4,676,000	4,604,820	0.9848	403.2	399.2	403.2	387.1	403.2	11,596	397.11	4.17%
2006-07-10	0	0.960	0.950	0.960	0.930	1.080	5,044,000	4,975,700	0.9865	387.1	383.1	387.1	375.0	435.5	12,508	397.79	-8.57%
2006-07-07	0	1.050	1.050	1.060	1.040	1.090	2,832,000	2,986,720	1.0546	423.4	423.4	427.4	419.4	439.5	7,023	425.28	-2.78%
2006-07-06	0	1.080	1.080	1.110	1.070	1.120	2,884,550	3,113,898	1.0795	435.5	435.5	447.6	431.5	451.6	7,153	435.31	-3.57%
2006-07-05	0	1.120	1.110	1.120	1.080	1.130	1,813,100	2,017,868	1.1129	451.6	447.6	451.6	435.5	455.7	4,496	448.79	0.00%
2006-07-04	0	1.120	1.110	1.120	1.090	1.190	4,105,330	4,629,693	1.1277	451.6	447.6	451.6	439.5	479.9	10,181	454.75	-4.27%
2006-07-03	0	1.170	1.170	1.180	1.150	1.190	7,264,000	8,497,920	1.1699	471.8	471.8	475.8	463.7	479.9	18,014	471.75	2.63%
2006-06-30	0	1.140	1.130	1.150	1.060	1.150	9,428,000	10,560,138	1.1201	459.7	455.7	463.7	427.4	463.7	23,380	451.67	7.55%
2006-06-29	0	1.060	1.050	1.070	1.010	1.070	4,198,000	4,420,600	1.0530	427.4	423.4	431.5	407.3	431.5	10,410	424.63	3.92%
2006-06-28	0	1.020	1.010	1.020	1.000	1.030	694,000	701,420	1.0107	411.3	407.3	411.3	403.2	415.3	1,721	407.56	0.00%
2006-06-27	0	1.020	1.020	1.030	1.020	1.060	1,378,000	1,423,480	1.0330	411.3	411.3	415.3	411.3	427.4	3,417	416.56	0.00%
2006-06-26	0	1.020	1.010	1.030	1.010	1.040	1,830,000	1,877,240	1.0258	411.3	407.3	415.3	407.3	419.4	4,538	413.66	2.00%
2006-06-23	0	1.000	0.990	1.000	0.980	1.040	4,338,000	4,329,760	0.9981	403.2	399.2	403.2	395.2	419.4	10,758	402.48	-3.85%
2006-06-22	0	1.040	1.030	1.040	0.990	1.050	1,778,050	1,807,209	1.0164	419.4	415.3	419.4	399.2	423.4	4,409	409.86	7.22%
2006-06-21	0	0.970	0.960	0.970	0.920	0.980	390,000	370,420	0.9498	391.2	387.1	391.2	371.0	395.2	967	383.00	1.04%
2006-06-20	0	0.960	0.930	0.950	0.890	0.960	7,173,000	6,558,480	0.9143	387.1	375.0	383.1	358.9	387.1	17,788	368.70	1.05%
2006-06-19	0	0.950	0.940	0.950	0.930	0.960	528,000	499,280	0.9456	383.1	379.1	383.1	375.0	387.1	1,309	381.31	-3.06%
2006-06-16	0	0.980	0.970	0.980	0.940	0.990	3,069,100	2,972,281	0.9685	395.2	391.2	395.2	379.1	399.2	7,611	390.53	5.38%
2006-06-15	0	0.930	0.920	0.930	0.920	1.010	15,656,440	14,490,816	0.9255	375.0	371.0	375.0	371.0	407.3	38,826	373.23	3.33%
2006-06-14	0	0.900	0.870	0.900	0.880	1.000	21,843,000	22,243,890	1.0184	362.9	350.8	362.9	354.9	403.2	54,168	410.65	-15.09%
2006-06-13	0	1.060	1.050	1.060	1.040	1.190	9,764,000	11,095,480	1.1364	427.4	423.4	427.4	419.4	479.9	24,213	458.24	-12.40%
2006-06-12	0	1.210	1.200	1.210	1.200	1.260	14,054,000	17,182,300	1.2226	487.9	483.9	487.9	483.9	508.1	34,852	493.01	-3.20%
2006-06-09	0	1.250	1.240	1.250	1.160	1.290	10,220,500	12,523,325	1.2253	504.1	500.0	504.1	467.8	520.2	25,345	494.11	2.46%
2006-06-08	0	1.220	1.220	1.230	1.090	1.290	16,554,000	19,351,080	1.1690	492.0	492.0	496.0	439.5	520.2	41,052	471.38	-0.81%
2006-06-07	0	1.230	1.230	1.240	0.930	1.250	22,145,437	24,420,886	1.1028	496.0	496.0	500.0	375.0	504.1	54,918	444.68	32.26%
2006-06-06	0	0.930	0.920	0.930	0.790	0.960	4,408,000	3,832,360	0.8694	375.0	371.0	375.0	318.6	387.1	10,931	350.59	14.81%
2006-06-05	0	0.810	0.790	0.820	0.790	0.830	3,876,000	3,128,920	0.8073	326.6	318.6	330.7	318.6	334.7	9,612	325.52	-2.41%
2006-06-02	0	0.830	0.820	0.830	0.810	0.850	3,976,000	3,304,320	0.8311	334.7	330.7	334.7	326.6	342.8	9,860	335.13	1.22%
2006-06-01	0	0.820	0.810	0.820	0.810	0.860	8,450,000	7,030,240	0.8320	330.7	326.6	330.7	326.6	346.8	20,955	335.49	-5.75%
2006-05-30	0	0.870	0.850	0.870	0.840	0.880	2,504,000	2,139,000	0.8542	350.8	342.8	350.8	338.7	354.9	6,210	344.47	0.00%
2006-05-29	0	0.870	0.860	0.870	0.840	0.880	3,642,000	3,163,860	0.8687	350.8	346.8	350.8	338.7	354.9	9,032	350.31	0.00%
2006-05-26	0	0.870	0.870	0.880	0.860	0.910	9,500,000	8,433,040	0.8877	350.8	350.8	354.9	346.8	367.0	23,559	357.96	1.16%
2006-05-25	0	0.860	0.850	0.860	0.820	0.860	11,430,000	9,773,900	0.8551	346.8	342.8	346.8	330.7	346.8	28,345	344.82	2.38%
2006-05-24	0	0.840	0.830	0.850	0.820	0.940	28,524,550	24,358,960	0.8540	338.7	334.7	342.8	330.7	379.1	70,737	344.36	-5.62%
2006-05-23	0	0.890	0.890	0.900	0.870	0.980	20,002,000	18,345,360	0.9172	358.9	358.9	362.9	350.8	395.2	49,602	369.85	-3.26%
2006-05-22	0	0.920	0.910	0.920	0.870	1.020	50,233,431	45,946,501	0.9147	371.0	367.0	371.0	350.8	411.3	124,572	368.83	4.55%
2006-05-19	0	0.880	0.870	0.880	0.880	1.260	48,692,000	54,676,644	1.1229	354.9	350.8	354.9	354.9	508.1	120,749	452.81	-25.42%
2006-05-18	0	1.180	1.160	1.200	1.150	1.660	15,386,000	20,999,080	1.3648	475.8	467.8	483.9	463.7	669.4	38,155	550.36	-28.92%
2006-05-17	0	1.660	1.650	1.660	1.600	1.700	389,250	638,853	1.6412	669.4	665.4	669.4	645.2	685.5	965	661.83	1.22%
2006-05-16	0	1.640	1.630	1.640	1.610	1.680	460,000	755,080	1.6415	661.3	657.3	661.3	649.2	677.5	1,141	661.92	-1.80%
2006-05-15	0	1.670	1.670	1.680	1.640	1.700	1,066,718	1,792,623	1.6805	673.4	673.4	677.5	661.3	685.5	2,645	677.66	-1.76%
2006-05-12	0	1.700	1.690	1.700	1.620	1.700	2,922,660	4,916,329	1.6821	685.5	681.5	685.5	653.3	685.5	7,248	678.32	0.00%
2006-05-11	0	1.700	1.690	1.700	1.680	1.720	2,079,500	3,530,840	1.6979	685.5	681.5	685.5	677.5	693.6	5,157	684.69	0.00%
2006-05-10	0	1.700	1.690	1.700	1.600	1.780	3,678,000	6,251,060	1.6996	685.5	681.5	685.5	645.2	717.8	9,121	685.35	-5.03%
2006-05-09	0	1.790	1.780	1.790	1.780	1.800	7,932,000	14,214,320	1.7920	721.8	717.8	721.8	717.8	725.8	19,670	722.63	0.00%
2006-05-08	0	1.790	1.780	1.800	1.760	1.800	9,191,650	16,475,977	1.7925	721.8	717.8	725.8	709.7	725.8	22,794	722.82	-0.56%
2006-05-04	0	1.800	1.790	1.800	1.760	1.800	2,492,000	4,452,200	1.7866	725.8	721.8	725.8	709.7	725.8	6,180	720.44	0.56%
2006-05-03	0	1.790	1.790	1.800	1.770	1.880	4,446,000	8,020,320	1.8039	721.8	721.8	725.8	713.7	758.1	11,025	727.44	2.29%
2006-05-02	0	1.750	1.740	1.750	1.680	1.760	6,796,000	11,750,680	1.7291	705.7	701.7	705.7	677.5	709.7	16,853	697.24	9.37%
2006-04-28	0	1.600	1.580	1.590	1.340	1.610	11,240,000	17,102,640	1.5216	645.2	637.1	641.2	540.4	649.2	27,874	613.58	18.52%
2006-04-27	0	1.350	1.340	1.350	1.330	1.470	5,378,000	7,514,060	1.3972	544.4	540.4	544.4	536.3	592.8	13,337	563.41	-0.74%
2006-04-26	0	1.360	1.360	1.390	1.350	1.570	10,611,320	15,729,020	1.4823	548.4	548.4	560.5	544.4	633.1	26,315	597.73	-9.93%
2006-04-25	0	1.510	1.500	1.510	1.340	1.850	22,000,770	33,522,996	1.5237	608.9	604.9	608.9	540.4	746.0	54,559	614.44	-17.49%
2006-04-24	0	1.830	1.790	1.830	1.800	2.075	6,116,400	11,547,530	1.8880	737.9	721.8	737.9	725.8	836.7	15,168	761.32	-10.73%
2006-04-21	0	2.050	2.025	2.050	1.990	2.100	6,342,150	12,864,567	2.0284	826.7	816.6	826.7	802.5	846.8	15,728	817.96	-2.38%
2006-04-20	0	2.100	2.100	2.125	2.100	2.150	930,158	1,965,913	2.1135	846.8	846.8	856.9	846.8	867.0	2,307	852.28	-2.33%
2006-04-19	0	2.150	2.125	2.150	2.100	2.200	3,003,920	6,387,088	2.1263	867.0	856.9	867.0	846.8	887.1	7,449	857.41	-1.15%
2006-04-18	0	2.175	2.175	2.200	2.150	2.275	5,233,500	11,413,013	2.1808	877.1	877.1	887.1	867.0	917.4	12,978	879.39	2.35%
2006-04-13	0	2.125	2.100	2.125	2.100	2.175	5,305,000	11,284,600	2.1272	856.9	846.8	856.9	846.8	877.1	13,156	857.77	0.00%
2006-04-12	0	2.125	2.125	2.150	2.125	2.175	1,857,290	3,965,659	2.1352	856.9	856.9	867.0	856.9	877.1	4,606	861.01	-1.16%
2006-04-11	0	2.150	2.125	2.150	2.125	2.200	1,568,550	3,348,414	2.1347	867.0	856.9	867.0	856.9	887.1	3,890	860.82	-2.27%
2006-04-10	0	2.200	2.125	2.200	2.075	2.250	5,878,000	12,494,200	2.1256	887.1	856.9	887.1	836.7	907.3	14,577	857.14	-2.22%
2006-04-07	0	2.250	2.225	2.250	2.150	2.300	4,713,500	10,478,568	2.2231	907.3	897.2	907.3	867.0	927.5	11,689	896.46	-2.17%
2006-04-06	0	2.300	2.275	2.300	2.225	2.300	6,487,210	14,796,462	2.2809	927.5	917.4	927.5	897.2	927.5	16,087	919.76	0.00%
2006-04-04	0	2.300	2.275	2.300	2.275	2.350	2,928,050	6,752,283	2.3061	927.5	917.4	927.5	917.4	947.6	7,261	929.92	0.00%
2006-04-03	0	2.300	2.275	2.300	2.275	2.325	5,384,000	12,387,200	2.3007	927.5	917.4	927.5	917.4	937.6	13,352	927.77	1.10%
2006-03-31	0	2.275	2.275	2.300	2.250	2.325	10,386,350	23,511,879	2.2637	917.4	917.4	927.5	907.3	937.6	25,757	912.84	-1.09%
2006-03-30	0	2.300	2.275	2.300	2.250	2.325	4,554,000	10,465,900	2.2982	927.5	917.4	927.5	907.3	937.6	11,293	926.74	2.22%
2006-03-29	0	2.250	2.250	2.275	2.200	2.300	5,302,880	11,832,570	2.2313	907.3	907.3	917.4	887.1	927.5	13,150	899.79	-2.17%
2006-03-28	0	2.300	2.275	2.300	2.275	2.325	3,645,700	8,349,028	2.2901	927.5	917.4	927.5	917.4	937.6	9,041	923.48	0.00%
2006-03-27	0	2.300	2.275	2.300	2.275	2.350	2,050,000	4,717,850	2.3014	927.5	917.4	927.5	917.4	947.6	5,084	928.03	0.00%
2006-03-24	0	2.300	2.275	2.300	2.275	2.350	1,322,899	3,014,605	2.2788	927.5	917.4	927.5	917.4	947.6	3,281	918.92	1.10%
2006-03-23	0	2.275	2.275	2.300	2.275	2.350	2,482,000	5,671,200	2.2849	917.4	917.4	927.5	917.4	947.6	6,155	921.39	-1.09%
2006-03-22	0	2.300	2.275	2.300	2.250	2.300	4,666,000	10,694,700	2.2920	927.5	917.4	927.5	907.3	927.5	11,571	924.26	0.00%
2006-03-21	0	2.300	2.275	2.300	2.275	2.375	2,968,000	6,857,350	2.3104	927.5	917.4	927.5	917.4	957.7	7,360	931.68	-3.16%
2006-03-20	0	2.375	2.350	2.375	2.350	2.475	1,788,550	4,279,465	2.3927	957.7	947.6	957.7	947.6	998.0	4,435	964.85	-1.04%
2006-03-17	0	2.400	2.375	2.400	2.350	2.425	8,110,000	19,504,100	2.4049	967.8	957.7	967.8	947.6	977.9	20,112	969.79	2.13%
2006-03-16	0	2.350	2.325	2.350	2.325	2.350	1,233,350	2,871,931	2.3286	947.6	937.6	947.6	937.6	947.6	3,059	938.99	1.08%
2006-03-15	0	2.325	2.300	2.325	2.300	2.375	1,773,100	4,094,775	2.3094	937.6	927.5	937.6	927.5	957.7	4,397	931.26	0.00%
2006-03-14	0	2.325	2.325	2.375	2.275	2.425	8,882,000	20,894,900	2.3525	937.6	937.6	957.7	917.4	977.9	22,026	948.64	-2.11%
2006-03-13	0	2.375	2.350	2.375	2.200	2.375	8,982,500	20,774,100	2.3127	957.7	947.6	957.7	887.1	957.7	22,275	932.60	7.95%
2006-03-10	0	2.200	2.175	2.200	2.075	2.200	5,167,300	11,182,280	2.1640	887.1	877.1	887.1	836.7	887.1	12,814	872.65	4.76%
2006-03-09	0	2.100	2.100	2.125	2.100	2.150	754,000	1,615,500	2.1426	846.8	846.8	856.9	846.8	867.0	1,870	863.99	-2.33%
2006-03-08	0	2.150	2.150	2.175	2.075	2.175	4,887,850	10,530,377	2.1544	867.0	867.0	877.1	836.7	877.1	12,121	868.76	1.18%
2006-03-07	0	2.125	2.125	2.150	2.050	2.200	12,994,000	27,663,250	2.1289	856.9	856.9	867.0	826.7	887.1	32,223	858.49	3.66%
2006-03-06	0	2.050	2.025	2.050	2.025	2.100	2,432,000	5,033,350	2.0696	826.7	816.6	826.7	816.6	846.8	6,031	834.58	0.00%
2006-03-03	0	2.050	2.050	2.075	2.025	2.100	4,714,750	9,718,385	2.0613	826.7	826.7	836.7	816.6	846.8	11,692	831.20	0.00%
2006-03-02	0	2.050	2.025	2.050	2.000	2.100	4,016,000	8,195,850	2.0408	826.7	816.6	826.7	806.5	846.8	9,959	822.95	-1.20%
2006-03-01	0	2.075	2.050	2.075	2.050	2.150	2,774,000	5,782,750	2.0846	836.7	826.7	836.7	826.7	867.0	6,879	840.62	-2.35%
2006-02-28	0	2.125	2.100	2.125	2.075	2.200	2,570,000	5,446,100	2.1191	856.9	846.8	856.9	836.7	887.1	6,373	854.53	-1.16%
2006-02-27	0	2.150	2.125	2.150	1.980	2.250	14,212,000	29,929,366	2.1059	867.0	856.9	867.0	798.4	907.3	35,244	849.21	-2.27%
2006-02-24	0	2.200	2.175	2.225	2.125	2.325	15,822,000	35,356,010	2.2346	887.1	877.1	897.2	856.9	937.6	39,236	901.10	-1.12%
2006-02-23	0	2.225	2.200	2.250	2.150	2.250	8,717,650	19,290,515	2.2128	897.2	887.1	907.3	867.0	907.3	21,619	892.31	4.71%
2006-02-22	0	2.125	2.100	2.125	1.890	2.275	25,236,000	52,625,930	2.0854	856.9	846.8	856.9	762.1	917.4	62,582	840.91	13.64%
2006-02-21	0	1.870	1.860	1.870	1.820	2.000	11,672,000	21,712,120	1.8602	754.1	750.0	754.1	733.9	806.5	28,945	750.12	3.31%
2006-02-20	0	1.810	1.810	1.830	1.780	2.125	32,536,500	63,602,790	1.9548	729.9	729.9	737.9	717.8	856.9	80,686	788.27	-8.59%
2006-02-17	0	1.980	1.980	1.990	1.620	2.300	69,724,000	127,194,816	1.8243	798.4	798.4	802.5	653.3	927.5	172,906	735.63	-12.97%
2006-02-16	0	2.275	2.275	2.300	2.250	2.675	21,183,650	50,023,513	2.3614	917.4	917.4	927.5	907.3	1,079	52,533	952.24	-13.33%
2006-02-15	0	2.625	2.575	2.650	2.525	2.750	10,480,000	27,465,100	2.6207	1,059	1,038	1,069	1,018	1,109	25,989	1,056.8	2.94%
2006-02-14	0	2.550	2.525	2.575	2.475	2.725	9,098,000	23,196,350	2.5496	1,028	1,018	1,038	998.0	1,099	22,562	1,028.1	-6.42%
2006-02-13	0	2.725	2.700	2.725	2.650	2.925	6,599,110	18,050,656	2.7353	1,099	1,089	1,099	1,069	1,180	16,365	1,103.0	-5.22%
2006-02-10	0	2.875	2.875	2.900	2.850	2.950	3,603,600	10,454,865	2.9012	1,159	1,159	1,169	1,149	1,190	8,936	1,169.9	-2.54%
2006-02-09	0	2.950	2.900	2.925	2.900	3.200	10,832,990	32,869,905	3.0342	1,190	1,169	1,180	1,169	1,290	26,864	1,223.6	-6.35%
2006-02-08	0	3.150	3.125	3.150	2.800	3.225	29,652,000	88,748,200	2.9930	1,270	1,260	1,270	1,129	1,300	73,533	1,206.9	7.69%
2006-02-07	0	2.925	2.900	2.925	2.500	3.200	74,491,450	209,556,650	2.8132	1,180	1,169	1,180	1,008	1,290	184,729	1,134.4	-8.59%
2006-02-06	0	3.200	3.175	3.200	3.150	3.300	17,771,000	57,413,750	3.2308	1,290	1,280	1,290	1,270	1,331	44,070	1,302.8	-1.54%
2006-02-03	0	3.250	3.225	3.250	3.200	3.400	14,835,500	48,717,475	3.2838	1,311	1,300	1,311	1,290	1,371	36,790	1,324.2	-5.11%
2006-02-02	0	3.425	3.425	3.475	3.425	3.500	5,168,600	17,823,110	3.4483	1,381	1,381	1,401	1,381	1,411	12,817	1,390.5	0.00%
2006-02-01	0	3.425	3.400	3.425	3.250	3.600	11,828,000	40,208,850	3.3995	1,381	1,371	1,381	1,311	1,452	29,332	1,370.8	1.48%
2006-01-27	0	3.375	3.350	3.400	3.200	3.525	17,513,140	58,855,590	3.3607	1,361	1,351	1,371	1,290	1,421	43,430	1,355.2	-0.74%
2006-01-26	0	3.400	3.375	3.400	3.350	3.550	10,368,475	35,489,445	3.4228	1,371	1,361	1,371	1,351	1,432	25,712	1,380.2	-2.16%
2006-01-25	0	3.475	3.400	3.425	3.425	3.600	4,484,550	15,795,184	3.5221	1,401	1,371	1,381	1,381	1,452	11,121	1,420.3	-2.80%
2006-01-24	0	3.575	3.600	3.625	3.550	3.725	15,126,000	54,452,200	3.5999	1,442	1,452	1,462	1,432	1,502	37,510	1,451.7	2.88%
2006-01-23	0	3.475	3.450	3.500	3.425	3.725	14,215,500	49,750,175	3.4997	1,401	1,391	1,411	1,381	1,502	35,252	1,411.3	-7.33%
2006-01-20	0	3.750	3.725	3.750	3.725	3.900	9,121,730	34,404,797	3.7717	1,512	1,502	1,512	1,502	1,573	22,621	1,520.9	-3.23%
2006-01-19	0	3.875	3.875	3.900	3.850	4.200	19,575,350	77,772,540	3.9730	1,563	1,563	1,573	1,553	1,694	48,544	1,602.1	-3.13%
2006-01-18	0	4.000	4.000	4.025	3.575	4.025	234,792,900	869,621,262	3.7038	1,613	1,613	1,623	1,442	1,623	582,254	1,493.5	5.26%
2006-01-17	1	-	-	-	-	-	0	0	-	1,532	-	-	-	-	0	-	0.00%
2006-01-16	0	3.800	3.800	3.825	3.500	4.100	72,837,450	276,200,590	3.7920	1,532	1,532	1,542	1,411	1,653	180,627	1,529.1	20.63%
2006-01-13	1	-	-	-	-	-	0	0	-	1,270	-	-	-	-	0	-	0.00%
2006-01-12	1	-	-	-	-	-	0	0	-	1,270	-	-	-	-	0	-	0.00%
2006-01-11	1	-	-	-	-	-	0	0	-	1,270	-	-	-	-	0	-	0.00%
2006-01-10	1	-	-	-	-	-	0	0	-	1,270	-	-	-	-	0	-	0.00%
2006-01-09	0	3.150	3.125	3.150	3.075	3.175	9,392,550	29,253,614	3.1146	1,270	1,260	1,270	1,240	1,280	23,292	1,255.9	1.61%
2006-01-06	0	3.100	3.050	3.100	2.850	3.125	7,183,760	21,634,021	3.0115	1,250	1,230	1,250	1,149	1,260	17,815	1,214.4	7.83%
2006-01-05	0	2.875	2.850	2.875	2.850	2.925	3,764,000	10,827,600	2.8766	1,159	1,149	1,159	1,149	1,180	9,334	1,160.0	0.00%
2006-01-04	0	2.875	2.850	2.875	2.850	2.925	4,041,200	11,692,360	2.8933	1,159	1,149	1,159	1,149	1,180	10,022	1,166.7	0.00%
2006-01-03	0	2.875	2.850	2.875	2.825	2.925	3,816,000	11,016,925	2.8870	1,159	1,149	1,159	1,139	1,180	9,463	1,164.2	0.00%
2005-12-30	0	2.875	2.825	2.900	2.825	3.000	7,577,000	21,929,500	2.8942	1,159	1,139	1,169	1,139	1,210	18,790	1,167.1	0.88%
2005-12-29	0	2.850	2.825	2.850	2.675	2.850	6,137,500	17,107,550	2.7874	1,149	1,139	1,149	1,079	1,149	15,220	1,124.0	6.54%
2005-12-28	0	2.675	2.675	2.700	2.675	2.700	901,210	2,417,728	2.6828	1,079	1,079	1,089	1,079	1,089	2,235	1,081.8	0.00%
2005-12-23	0	2.675	2.650	2.675	2.650	2.675	1,964,805	5,214,003	2.6537	1,079	1,069	1,079	1,069	1,079	4,872	1,070.1	0.00%
2005-12-22	0	2.675	2.625	2.650	2.625	2.725	5,031,300	13,361,501	2.6557	1,079	1,059	1,069	1,059	1,099	12,477	1,070.9	-1.83%
2005-12-21	0	2.725	2.700	2.725	2.700	2.800	6,313,600	17,297,412	2.7397	1,099	1,089	1,099	1,089	1,129	15,657	1,104.8	0.93%
2005-12-20	0	2.700	2.675	2.700	2.675	2.725	1,451,050	3,907,454	2.6928	1,089	1,079	1,089	1,079	1,099	3,598	1,085.9	0.93%
2005-12-19	0	2.675	2.650	2.675	2.650	2.700	1,753,500	4,717,265	2.6902	1,079	1,069	1,079	1,069	1,089	4,348	1,084.8	-0.93%
2005-12-16	0	2.700	2.675	2.700	2.675	2.775	7,130,750	19,299,491	2.7065	1,089	1,079	1,089	1,079	1,119	17,683	1,091.4	0.00%
2005-12-15	0	2.700	2.675	2.700	2.675	2.825	6,142,000	16,745,280	2.7264	1,089	1,079	1,089	1,079	1,139	15,231	1,099.4	-2.70%
2005-12-14	0	2.775	2.750	2.800	2.675	2.800	3,526,430	9,664,540	2.7406	1,119	1,109	1,129	1,079	1,129	8,745	1,105.1	2.78%
2005-12-13	0	2.700	2.675	2.725	2.675	2.725	2,724,110	7,353,183	2.6993	1,089	1,079	1,099	1,079	1,099	6,755	1,088.5	0.93%
2005-12-12	0	2.675	2.650	2.700	2.575	2.700	7,759,050	20,541,829	2.6475	1,079	1,069	1,089	1,038	1,089	19,241	1,067.6	1.90%
2005-12-09	0	2.625	2.600	2.625	2.600	2.650	1,763,380	4,626,855	2.6239	1,059	1,048	1,059	1,048	1,069	4,373	1,058.1	-0.94%
2005-12-08	0	2.650	2.625	2.650	2.600	2.675	2,702,650	7,090,416	2.6235	1,069	1,059	1,069	1,048	1,079	6,702	1,057.9	-0.93%
2005-12-07	0	2.675	2.650	2.675	2.625	2.750	6,872,800	18,475,674	2.6882	1,079	1,069	1,079	1,059	1,109	17,044	1,084.0	-1.83%
2005-12-06	0	2.725	2.675	2.700	2.625	2.750	10,838,000	29,010,800	2.6768	1,099	1,079	1,089	1,059	1,109	26,877	1,079.4	1.87%
2005-12-05	0	2.675	2.650	2.675	2.625	2.700	5,109,219	13,580,115	2.6580	1,079	1,069	1,079	1,059	1,089	12,670	1,071.8	-0.93%
2005-12-02	0	2.700	2.650	2.700	2.600	2.700	4,112,881	10,952,277	2.6629	1,089	1,069	1,089	1,048	1,089	10,199	1,073.8	4.85%
2005-12-01	0	2.575	2.550	2.600	2.550	2.675	10,821,200	27,696,670	2.5595	1,038	1,028	1,048	1,028	1,079	26,835	1,032.1	3.00%
2005-11-30	0	2.500	2.575	2.600	2.350	2.575	9,497,850	23,672,228	2.4924	1,008	1,038	1,048	947.6	1,038	23,553	1,005.0	5.26%
2005-11-29	0	2.375	2.375	2.400	2.250	2.500	16,519,800	39,645,993	2.3999	957.7	957.7	967.8	907.3	1,008	40,967	967.76	-5.00%
2005-11-28	0	2.500	2.500	2.550	2.475	2.700	7,816,000	19,988,600	2.5574	1,008	1,008	1,028	998.0	1,089	19,383	1,031.3	-8.26%
2005-11-25	0	2.725	2.750	2.775	2.675	2.775	2,684,000	7,292,800	2.7171	1,099	1,109	1,119	1,079	1,119	6,656	1,095.7	0.00%
2005-11-24	0	2.725	2.700	2.725	2.650	2.800	3,542,700	9,656,144	2.7256	1,099	1,089	1,099	1,069	1,129	8,785	1,099.1	-1.80%
2005-11-23	0	2.775	2.750	2.800	2.750	2.875	3,056,000	8,508,450	2.7842	1,119	1,109	1,129	1,109	1,159	7,578	1,122.7	-3.48%
2005-11-22	0	2.875	2.850	2.875	2.825	2.875	4,969,100	14,160,820	2.8498	1,159	1,149	1,159	1,139	1,159	12,323	1,149.2	0.88%
2005-11-21	0	2.850	2.825	2.850	2.825	2.900	988,000	2,815,000	2.8492	1,149	1,139	1,149	1,139	1,169	2,450	1,148.9	-0.87%
2005-11-18	0	2.875	2.825	2.850	2.825	2.900	1,814,660	5,209,149	2.8706	1,159	1,139	1,149	1,139	1,169	4,500	1,157.6	2.68%
2005-11-17	0	2.800	2.825	2.850	2.675	2.850	8,578,000	23,582,700	2.7492	1,129	1,139	1,149	1,079	1,149	21,272	1,108.6	0.00%
2005-11-16	0	2.800	2.775	2.825	2.800	2.875	2,706,750	7,612,116	2.8123	1,129	1,119	1,139	1,129	1,159	6,712	1,134.0	-2.61%
2005-11-15	0	2.875	2.850	2.875	2.800	2.900	4,725,520	13,382,402	2.8319	1,159	1,149	1,159	1,129	1,169	11,719	1,142.0	0.00%
2005-11-14	0	2.875	2.800	2.875	2.775	2.900	4,660,550	13,131,763	2.8176	1,159	1,129	1,159	1,119	1,169	11,558	1,136.2	0.00%
2005-11-11	0	2.875	2.850	2.875	2.750	2.925	17,365,650	48,967,901	2.8198	1,159	1,149	1,159	1,109	1,180	43,064	1,137.1	3.60%
2005-11-10	0	2.775	2.750	2.775	2.650	2.775	7,800,110	21,165,786	2.7135	1,119	1,109	1,119	1,069	1,119	19,343	1,094.2	5.71%
2005-11-09	0	2.625	2.625	2.650	2.600	2.650	8,830,000	23,190,360	2.6263	1,059	1,059	1,069	1,048	1,069	21,897	1,059.1	-0.94%
2005-11-08	0	2.650	2.625	2.650	2.550	2.675	4,620,000	12,021,140	2.6020	1,069	1,059	1,069	1,028	1,079	11,457	1,049.2	3.92%
2005-11-07	0	2.550	2.550	2.575	2.500	2.550	5,348,500	13,622,591	2.5470	1,028	1,028	1,038	1,008	1,028	13,264	1,027.1	0.00%
2005-11-04	0	2.550	2.550	2.575	2.550	2.600	1,141,000	2,932,450	2.5701	1,028	1,028	1,038	1,028	1,048	2,830	1,036.4	-0.97%
2005-11-03	0	2.575	2.550	2.575	2.525	2.600	1,790,600	4,572,733	2.5537	1,038	1,028	1,038	1,018	1,048	4,440	1,029.8	1.98%
2005-11-02	0	2.525	2.525	2.550	2.500	2.550	2,111,173	5,318,194	2.5191	1,018	1,018	1,028	1,008	1,028	5,235	1,015.8	0.00%
2005-11-01	0	2.525	2.475	2.525	2.425	2.550	8,674,950	21,427,773	2.4701	1,018	998.0	1,018	977.9	1,028	21,513	996.05	-0.98%
2005-10-31	0	2.550	2.550	2.575	2.475	2.600	2,712,516	6,871,759	2.5334	1,028	1,028	1,038	998.0	1,048	6,727	1,021.6	0.00%
2005-10-28	0	2.550	2.525	2.550	2.500	2.600	3,792,200	9,723,635	2.5641	1,028	1,018	1,028	1,008	1,048	9,404	1,034.0	-2.86%
2005-10-27	0	2.625	2.600	2.625	2.625	2.675	1,258,350	3,316,511	2.6356	1,059	1,048	1,059	1,059	1,079	3,121	1,062.8	0.00%
2005-10-26	0	2.625	2.600	2.625	2.550	2.700	3,813,283	9,961,395	2.6123	1,059	1,048	1,059	1,028	1,089	9,456	1,053.4	-0.94%
2005-10-25	0	2.650	2.625	2.675	2.475	2.875	12,950,000	33,940,750	2.6209	1,069	1,059	1,079	998.0	1,159	32,114	1,056.9	-5.36%
2005-10-24	0	2.800	2.825	2.850	2.775	2.900	11,090,000	31,572,800	2.8470	1,129	1,139	1,149	1,119	1,169	27,502	1,148.0	2.75%
2005-10-21	0	2.725	2.700	2.725	2.650	2.775	3,481,000	9,495,350	2.7278	1,099	1,089	1,099	1,069	1,119	8,632	1,100.0	0.93%
2005-10-20	0	2.700	2.675	2.700	2.600	2.725	9,541,000	25,551,688	2.6781	1,089	1,079	1,089	1,048	1,099	23,660	1,079.9	3.85%
2005-10-19	0	2.600	2.575	2.600	2.525	2.675	9,070,000	23,550,000	2.5965	1,048	1,038	1,048	1,018	1,079	22,492	1,047.0	-0.95%
2005-10-18	0	2.625	2.600	2.625	2.550	2.700	2,560,000	6,702,750	2.6183	1,059	1,048	1,059	1,028	1,089	6,348	1,055.8	3.96%
2005-10-17	0	2.525	2.525	2.550	2.525	2.600	2,970,500	7,590,225	2.5552	1,018	1,018	1,028	1,018	1,048	7,366	1,030.4	-3.81%
2005-10-14	0	2.625	2.600	2.625	2.475	2.675	9,833,600	25,679,284	2.6114	1,059	1,048	1,059	998.0	1,079	24,386	1,053.0	6.06%
2005-10-13	0	2.475	2.450	2.500	2.350	2.525	13,960,530	34,143,532	2.4457	998.0	988.0	1,008	947.6	1,018	34,620	986.23	7.61%
2005-10-12	0	2.300	2.300	2.325	2.275	2.375	4,650,000	10,785,500	2.3195	927.5	927.5	937.6	917.4	957.7	11,531	935.32	2.22%
2005-10-10	0	2.250	2.225	2.275	2.250	2.325	892,650	2,030,014	2.2741	907.3	897.2	917.4	907.3	937.6	2,214	917.04	-2.17%
2005-10-07	0	2.300	2.275	2.300	2.250	2.375	4,831,100	11,098,643	2.2973	927.5	917.4	927.5	907.3	957.7	11,980	926.40	3.37%
2005-10-06	0	2.225	2.200	2.250	2.200	2.325	4,427,607	9,934,202	2.2437	897.2	887.1	907.3	887.1	937.6	10,980	904.77	-2.20%
2005-10-05	0	2.275	2.225	2.275	2.250	2.375	1,180,000	2,684,000	2.2746	917.4	897.2	917.4	907.3	957.7	2,926	917.22	0.00%
2005-10-04	0	2.275	2.275	2.325	2.275	2.325	1,927,650	4,421,696	2.2938	917.4	917.4	937.6	917.4	937.6	4,780	924.98	-4.21%
2005-10-03	0	2.375	2.350	2.400	2.375	2.525	7,418,017	18,208,773	2.4547	957.7	947.6	967.8	957.7	1,018	18,396	989.84	-1.04%
2005-09-30	0	2.400	2.375	2.400	2.350	2.425	8,647,711	20,638,514	2.3866	967.8	957.7	967.8	947.6	977.9	21,445	962.39	3.23%
2005-09-29	0	2.325	2.300	2.350	2.200	2.375	11,642,200	26,565,689	2.2818	937.6	927.5	947.6	887.1	957.7	28,871	920.15	6.90%
2005-09-28	0	2.175	2.175	2.200	2.075	2.200	8,902,860	19,268,997	2.1644	877.1	877.1	887.1	836.7	887.1	22,078	872.77	7.41%
2005-09-27	0	2.025	2.000	2.025	1.990	2.200	13,800,000	28,173,350	2.0415	816.6	806.5	816.6	802.5	887.1	34,222	823.25	-7.95%
2005-09-26	0	2.200	2.175	2.200	2.150	2.250	6,530,000	14,471,230	2.2161	887.1	877.1	887.1	867.0	907.3	16,194	893.64	-1.12%
2005-09-23	0	2.225	2.200	2.250	2.200	2.325	4,671,100	10,476,060	2.2427	897.2	887.1	907.3	887.1	937.6	11,584	904.38	-3.26%
2005-09-22	0	2.300	2.300	2.325	2.150	2.325	13,291,650	30,210,089	2.2729	927.5	927.5	937.6	867.0	937.6	32,961	916.53	2.22%
2005-09-21	0	2.250	2.225	2.250	2.200	2.275	4,252,550	9,513,383	2.2371	907.3	897.2	907.3	887.1	917.4	10,546	902.11	1.12%
2005-09-20	0	2.225	2.225	2.250	2.100	2.275	6,090,000	13,441,250	2.2071	897.2	897.2	907.3	846.8	917.4	15,102	890.01	3.49%
2005-09-16	0	2.150	2.125	2.150	2.100	2.175	14,001,880	29,629,035	2.1161	867.0	856.9	867.0	846.8	877.1	34,723	853.30	2.38%
2005-09-15	0	2.100	2.075	2.100	1.930	2.125	15,056,225	30,753,858	2.0426	846.8	836.7	846.8	778.3	856.9	37,337	823.68	5.00%
2005-09-14	0	2.000	1.990	2.000	1.950	2.300	39,864,400	82,646,095	2.0732	806.5	802.5	806.5	786.3	927.5	98,858	836.01	-10.11%
2005-09-13	0	2.225	2.200	2.250	2.200	2.525	21,284,900	51,289,881	2.4097	897.2	887.1	907.3	887.1	1,018	52,784	971.70	-6.32%
2005-09-12	0	2.375	2.375	2.400	2.175	2.450	20,510,800	48,048,633	2.3426	957.7	957.7	967.8	877.1	988.0	50,864	944.65	9.20%
2005-09-09	0	2.175	2.150	2.175	2.000	2.200	10,761,850	22,538,718	2.0943	877.1	867.0	877.1	806.5	887.1	26,688	844.53	8.75%
2005-09-08	0	2.000	2.025	2.050	1.950	2.025	7,035,520	14,073,183	2.0003	806.5	816.6	826.7	786.3	816.6	17,447	806.62	3.63%
2005-09-07	0	1.930	1.920	1.940	1.900	1.950	3,680,000	7,057,900	1.9179	778.3	774.2	782.3	766.2	786.3	9,126	773.39	1.05%
2005-09-06	0	1.910	1.910	1.930	1.900	1.930	2,351,320	4,496,855	1.9125	770.2	770.2	778.3	766.2	778.3	5,831	771.20	0.53%
2005-09-05	0	1.900	1.910	1.930	1.900	1.960	7,062,040	13,467,482	1.9070	766.2	770.2	778.3	766.2	790.4	17,513	769.00	0.00%
2005-09-02	0	1.900	1.900	1.920	1.900	1.970	8,331,500	15,986,675	1.9188	766.2	766.2	774.2	766.2	794.4	20,661	773.76	-3.06%
2005-09-01	0	1.960	1.950	1.970	1.950	2.075	4,350,220	8,644,827	1.9872	790.4	786.3	794.4	786.3	836.7	10,788	801.34	-2.00%
2005-08-31	0	2.000	2.000	2.025	1.850	2.000	6,650,000	12,738,500	1.9156	806.5	806.5	816.6	746.0	806.5	16,491	772.45	5.82%
2005-08-30	0	1.890	1.860	1.890	1.860	1.910	4,720,000	8,866,500	1.8785	762.1	750.0	762.1	750.0	770.2	11,705	757.50	-0.53%
2005-08-29	0	1.900	1.890	1.910	1.860	1.910	6,020,000	11,326,200	1.8814	766.2	762.1	770.2	750.0	770.2	14,929	758.68	-0.52%
2005-08-26	0	1.910	1.900	1.930	1.870	1.950	5,240,000	9,971,900	1.9030	770.2	766.2	778.3	754.1	786.3	12,994	767.40	-0.52%
2005-08-25	0	1.920	1.920	1.930	1.920	1.990	1,860,000	3,602,000	1.9366	774.2	774.2	778.3	774.2	802.5	4,613	780.91	-2.04%
2005-08-24	0	1.960	1.960	1.970	1.900	2.025	11,940,000	23,444,250	1.9635	790.4	790.4	794.4	766.2	816.6	29,610	791.78	0.00%
2005-08-23	0	1.960	1.960	1.970	1.940	2.150	17,492,070	35,243,303	2.0148	790.4	790.4	794.4	782.3	867.0	43,378	812.47	-5.54%
2005-08-22	0	2.075	2.050	2.100	1.900	2.075	14,465,220	28,816,746	1.9921	836.7	826.7	846.8	766.2	836.7	35,872	803.33	11.56%
2005-08-19	0	1.860	1.860	1.880	1.850	1.910	8,250,220	15,691,705	1.9020	750.0	750.0	758.1	746.0	770.2	20,459	766.97	-2.62%
2005-08-18	0	1.910	1.900	1.920	1.830	1.960	14,941,981	28,477,441	1.9059	770.2	766.2	774.2	737.9	790.4	37,054	768.54	-2.05%
2005-08-17	0	1.950	1.950	1.960	1.800	1.960	28,310,000	53,786,013	1.8999	786.3	786.3	790.4	725.8	790.4	70,205	766.13	7.73%
2005-08-16	0	1.810	1.810	1.820	1.740	1.890	8,320,370	15,072,155	1.8115	729.9	729.9	733.9	701.7	762.1	20,633	730.47	1.69%
2005-08-15	0	1.780	1.780	1.790	1.650	1.990	34,132,850	61,675,671	1.8069	717.8	717.8	721.8	665.4	802.5	84,645	728.64	-9.64%
2005-08-12	0	1.970	1.960	1.970	1.910	2.250	86,133,650	174,799,735	2.0294	794.4	790.4	794.4	770.2	907.3	213,600	818.35	-12.44%
2005-08-11	0	2.250	2.250	2.275	1.630	2.275	495,245,773	698,045,238	1.4095	907.3	907.3	917.4	657.3	917.4	1,228,141	568.38	57.34%
2005-08-10	1	-	-	-	-	-	0	0	-	576.6	-	-	-	-	0	-	0.00%
2005-08-09	0	1.430	1.410	1.430	1.400	1.460	19,568,521	28,004,093	1.4311	576.6	568.6	576.6	564.5	588.7	48,527	577.08	2.14%
2005-08-08	0	1.400	1.400	1.420	1.200	1.430	17,582,330	23,813,187	1.3544	564.5	564.5	572.6	483.9	576.6	43,602	546.15	16.67%
2005-08-05	0	1.200	1.200	1.210	1.100	1.250	19,873,980	23,236,030	1.1692	483.9	483.9	487.9	443.6	504.1	49,285	471.47	9.09%
2005-08-04	0	1.100	1.100	1.110	1.000	1.100	7,695,050	8,067,781	1.0484	443.6	443.6	447.6	403.2	443.6	19,083	422.78	12.24%
2005-08-03	0	0.980	0.970	1.000	0.940	0.990	3,831,782	3,683,550	0.9613	395.2	391.2	403.2	379.1	399.2	9,502	387.65	4.26%
2005-08-02	0	0.940	0.930	0.940	0.920	0.940	2,840,050	2,639,345	0.9293	379.1	375.0	379.1	371.0	379.1	7,043	374.75	0.00%
2005-08-01	0	0.940	0.930	0.940	0.890	0.940	5,201,810	4,756,024	0.9143	379.1	375.0	379.1	358.9	379.1	12,900	368.69	1.08%
2005-07-29	0	0.930	0.910	0.930	0.900	0.930	2,491,860	2,282,393	0.9159	375.0	367.0	375.0	362.9	375.0	6,179	369.35	2.20%
2005-07-28	0	0.910	0.890	0.910	0.800	0.920	6,136,500	5,308,225	0.8650	367.0	358.9	367.0	322.6	371.0	15,218	348.82	-3.19%
2005-07-27	0	0.940	0.930	0.940	0.920	1.090	11,830,000	11,622,300	0.9824	379.1	375.0	379.1	371.0	439.5	29,337	396.17	3.30%
2005-07-26	1	-	-	-	-	-	0	0	-	367.0	-	-	-	-	0	-	0.00%
2005-07-25	1	-	-	-	-	-	0	0	-	367.0	-	-	-	-	0	-	0.00%
2005-07-22	0	0.910	0.890	0.910	0.880	0.910	761,650	685,803	0.9004	367.0	358.9	367.0	354.9	367.0	1,889	363.09	0.00%
2005-07-21	0	0.910	0.900	0.910	0.890	0.940	2,210,550	2,019,384	0.9135	367.0	362.9	367.0	358.9	379.1	5,482	368.38	2.25%
2005-07-20	0	0.890	0.880	0.890	0.870	0.910	2,902,200	2,595,770	0.8944	358.9	354.9	358.9	350.8	367.0	7,197	360.67	1.14%
2005-07-19	0	0.880	0.880	0.890	0.860	0.880	1,261,100	1,106,302	0.8773	354.9	354.9	358.9	346.8	354.9	3,127	353.75	0.00%
2005-07-18	0	0.880	0.870	0.880	0.830	0.890	2,340,500	2,027,610	0.8663	354.9	350.8	354.9	334.7	358.9	5,804	349.34	10.00%
2005-07-15	0	0.800	0.790	0.800	0.650	0.800	2,190,000	1,591,700	0.7268	322.6	318.6	322.6	262.1	322.6	5,431	293.08	23.08%
2005-07-14	0	0.650	0.640	0.650	0.620	0.660	1,070,000	686,100	0.6412	262.1	258.1	262.1	250.0	266.1	2,653	258.57	0.00%
2005-07-13	0	0.650	0.640	0.650	0.600	0.660	735,800	462,974	0.6292	262.1	258.1	262.1	241.9	266.1	1,825	253.73	-4.41%
2005-07-12	0	0.680	0.650	0.680	0.640	0.690	1,021,650	670,523	0.6563	274.2	262.1	274.2	258.1	278.2	2,534	264.66	1.49%
2005-07-11	0	0.670	0.660	0.680	0.600	0.710	931,870	613,029	0.6578	270.2	266.1	274.2	241.9	286.3	2,311	265.28	-6.94%
2005-07-08	0	0.720	0.720	0.740	0.710	0.820	2,032,000	1,552,440	0.7640	290.3	290.3	298.4	286.3	330.7	5,039	308.08	-11.11%
2005-07-07	0	0.810	0.800	0.810	0.800	0.860	1,520,000	1,245,100	0.8191	326.6	322.6	326.6	322.6	346.8	3,769	330.32	-4.71%
2005-07-06	0	0.850	0.820	0.850	0.800	0.890	2,995,000	2,572,850	0.8590	342.8	330.7	342.8	322.6	358.9	7,427	346.41	-2.30%
2005-07-05	0	0.870	0.850	0.870	0.830	0.900	1,063,150	921,967	0.8672	350.8	342.8	350.8	334.7	362.9	2,636	349.70	-6.45%
2005-07-04	0	0.930	0.900	0.940	0.890	0.930	416,542	379,611	0.9113	375.0	362.9	379.1	358.9	375.0	1,033	367.50	-2.11%
2005-06-30	0	0.950	0.940	0.950	0.920	0.960	665,430	624,887	0.9391	383.1	379.1	383.1	371.0	387.1	1,650	378.68	-1.04%
2005-06-29	0	0.960	0.940	0.960	0.900	0.960	1,101,000	1,024,990	0.9310	387.1	379.1	387.1	362.9	387.1	2,730	375.41	4.35%
2005-06-28	0	0.920	0.920	0.980	0.900	1.000	671,000	646,290	0.9632	371.0	371.0	395.2	362.9	403.2	1,664	388.40	-10.68%
2005-06-27	0	1.030	1.000	1.040	1.000	1.030	551,500	557,875	1.0116	415.3	403.2	419.4	403.2	415.3	1,368	407.91	-0.96%
2005-06-24	0	1.040	1.020	1.040	1.010	1.040	288,500	297,030	1.0296	419.4	411.3	419.4	407.3	419.4	715	415.17	0.00%
2005-06-23	0	1.040	1.030	1.040	0.900	1.060	1,763,340	1,770,436	1.0040	419.4	415.3	419.4	362.9	427.4	4,373	404.87	4.00%
2005-06-22	0	1.000	0.960	1.000	0.970	1.100	870,000	879,300	1.0107	403.2	387.1	403.2	391.2	443.6	2,157	407.56	-9.09%
2005-06-21	0	1.100	1.100	1.130	1.100	1.180	905,950	1,034,126	1.1415	443.6	443.6	455.7	443.6	475.8	2,247	460.30	-7.56%
2005-06-20	0	1.190	1.160	1.190	1.130	1.190	1,342,980	1,558,098	1.1602	479.9	467.8	479.9	455.7	479.9	3,330	467.84	-0.83%
2005-06-17	0	1.200	1.180	1.200	1.180	1.230	1,510,000	1,815,900	1.2026	483.9	475.8	483.9	475.8	496.0	3,745	484.94	1.69%
2005-06-16	0	1.180	1.180	1.190	1.180	1.230	1,111,650	1,334,398	1.2004	475.8	475.8	479.9	475.8	496.0	2,757	484.05	-3.28%
2005-06-15	0	1.220	1.220	1.240	1.200	1.260	1,200,950	1,477,285	1.2301	492.0	492.0	500.0	483.9	508.1	2,978	496.03	-2.40%
2005-06-14	0	1.250	1.240	1.250	1.220	1.310	2,977,000	3,716,824	1.2485	504.1	500.0	504.1	492.0	528.3	7,383	503.46	-3.10%
2005-06-13	0	1.290	1.280	1.290	1.150	1.400	10,316,110	13,233,715	1.2828	520.2	516.2	520.2	463.7	564.5	25,583	517.29	17.27%
2005-06-10	1	-	-	-	-	-	0	0	-	443.6	-	-	-	-	0	-	0.00%
2005-06-09	1	-	-	-	-	-	0	0	-	443.6	-	-	-	-	0	-	0.00%
2005-06-08	0	1.100	1.090	1.120	1.060	1.110	887,983	965,236	1.0870	443.6	439.5	451.6	427.4	447.6	2,202	438.33	3.77%
2005-06-07	0	1.060	1.030	1.060	1.000	1.060	1,958,600	2,003,972	1.0232	427.4	415.3	427.4	403.2	427.4	4,857	412.59	7.07%
2005-06-06	0	0.990	0.990	1.010	0.990	1.060	339,750	340,606	1.0025	399.2	399.2	407.3	399.2	427.4	843	404.26	-2.94%
2005-06-03	0	1.020	0.990	1.030	0.990	1.030	582,200	582,568	1.0006	411.3	399.2	415.3	399.2	415.3	1,444	403.50	3.03%
2005-06-02	0	0.990	0.980	1.000	0.980	0.990	334,230	330,376	0.9885	399.2	395.2	403.2	395.2	399.2	829	398.60	1.02%
2005-06-01	0	0.980	0.980	1.030	0.940	1.070	3,383,500	3,369,405	0.9958	395.2	395.2	415.3	379.1	431.5	8,391	401.57	3.16%
2005-05-31	0	0.950	0.930	0.950	0.940	0.980	180,000	171,300	0.9517	383.1	375.0	383.1	379.1	395.2	446	383.76	-3.06%
2005-05-30	0	0.980	0.970	0.990	0.950	1.020	860,500	843,480	0.9802	395.2	391.2	399.2	383.1	411.3	2,134	395.27	-3.92%
2005-05-27	0	1.020	1.020	1.040	1.000	1.100	1,860,000	1,944,700	1.0455	411.3	411.3	419.4	403.2	443.6	4,613	421.61	-4.67%
2005-05-26	0	1.070	1.040	1.070	0.900	1.090	2,473,987	2,459,650	0.9942	431.5	419.4	431.5	362.9	439.5	6,135	400.91	-0.93%
2005-05-25	0	1.080	1.060	1.100	1.040	1.230	2,335,700	2,596,851	1.1118	435.5	427.4	443.6	419.4	496.0	5,792	448.33	-1.82%
2005-05-24	0	1.100	1.080	1.120	1.000	1.170	3,148,000	3,455,924	1.0978	443.6	435.5	451.6	403.2	471.8	7,807	442.69	14.58%
2005-05-23	0	0.960	0.930	0.960	0.700	0.970	1,918,991	1,659,264	0.8647	387.1	375.0	387.1	282.3	391.2	4,759	348.67	20.00%
2005-05-20	0	0.800	0.790	0.850	0.800	1.200	3,054,598	2,966,231	0.9711	322.6	318.6	342.8	322.6	483.9	7,575	391.58	-17.53%
2005-05-19	0	0.970	0.970	1.010	0.680	1.100	10,493,708	9,303,581	0.8866	391.2	391.2	407.3	274.2	443.6	26,023	357.51	42.65%
2005-05-18	0	0.680	0.650	0.700	0.490	0.700	10,512,200	6,181,946	0.5881	274.2	262.1	282.3	197.6	282.3	26,069	237.14	25.93%
2005-05-17	0	0.540	0.510	0.540	0.400	0.570	23,251,104	11,467,632	0.4932	217.8	205.7	217.8	161.3	229.9	57,660	198.89	25.58%
2005-05-13	0	0.430	0.430	0.460	0.295	0.470	4,073,100	1,636,417	0.4018	173.4	173.4	185.5	119.0	189.5	10,101	162.01	43.33%
2005-05-12	0	0.300	0.285	0.320	0.275	0.300	1,743,000	509,030	0.2920	121.0	114.9	129.0	110.9	121.0	4,322	117.77	9.09%
2005-05-11	0	0.275	0.247	0.290	0.250	0.275	1,200,000	315,750	0.2631	110.9	99.60	116.9	100.8	110.9	2,976	106.10	3.77%
2005-05-10	0	0.265	0.260	0.270	0.260	0.265	192,500	50,900	0.2644	106.9	104.8	108.9	104.8	106.9	477	106.63	-1.85%
2005-05-09	0	0.270	0.248	0.270	0.250	0.285	1,470,000	396,700	0.2699	108.9	100.0	108.9	100.8	114.9	3,645	108.82	-1.82%
2005-05-06	0	0.275	0.275	0.285	0.275	0.295	470,000	133,650	0.2844	110.9	110.9	114.9	110.9	119.0	1,166	114.67	-5.17%
2005-05-05	0	0.290	0.290	0.300	0.285	0.300	1,209,030	355,446	0.2940	116.9	116.9	121.0	114.9	121.0	2,998	118.55	3.57%
2005-05-04	0	0.280	0.275	0.290	0.270	0.280	562,225	156,084	0.2776	112.9	110.9	116.9	108.9	112.9	1,394	111.95	3.70%
2005-05-03	0	0.270	0.270	0.280	0.270	0.295	1,850,000	533,200	0.2882	108.9	108.9	112.9	108.9	119.0	4,588	116.22	-6.90%
2005-04-29	0	0.290	0.290	0.300	0.280	0.300	1,140,110	333,129	0.2922	116.9	116.9	121.0	112.9	121.0	2,827	117.83	1.75%
2005-04-28	0	0.285	0.280	0.290	0.270	0.285	1,100,000	308,000	0.2800	114.9	112.9	116.9	108.9	114.9	2,728	112.91	1.79%
2005-04-27	0	0.280	0.280	0.290	0.280	0.290	126,000	35,680	0.2832	112.9	112.9	116.9	112.9	116.9	312	114.19	-3.45%
2005-04-26	0	0.290	0.290	0.295	0.285	0.300	257,700	75,475	0.2929	116.9	116.9	119.0	114.9	121.0	639	118.10	1.75%
2005-04-25	0	0.285	0.280	0.300	0.280	0.285	211,930	59,783	0.2821	114.9	112.9	121.0	112.9	114.9	526	113.75	1.79%
2005-04-22	0	0.280	0.280	0.290	0.265	0.300	1,020,000	280,550	0.2750	112.9	112.9	116.9	106.9	121.0	2,529	110.91	0.00%
2005-04-21	0	0.280	0.280	0.285	0.260	0.260	100,000	26,000	0.2600	112.9	112.9	114.9	104.8	104.8	248	104.84	-6.67%
2005-04-20	0	0.300	0.280	0.300	0.255	0.300	1,862,750	527,279	0.2831	121.0	112.9	121.0	102.8	121.0	4,619	114.15	0.00%
2005-04-19	0	0.300	0.290	0.310	0.285	0.320	1,100,000	334,050	0.3037	121.0	116.9	125.0	114.9	129.0	2,728	122.46	0.00%
2005-04-18	0	0.300	0.280	0.305	0.260	0.345	6,219,000	1,908,870	0.3069	121.0	112.9	123.0	104.8	139.1	15,422	123.77	7.14%
2005-04-15	0	0.280	0.270	0.285	0.196	0.285	8,459,500	2,049,235	0.2422	112.9	108.9	114.9	79.04	114.9	20,978	97.683	34.62%
2005-04-14	0	0.208	0.208	0.218	0.200	0.216	3,520,000	738,190	0.2097	83.88	83.88	87.91	80.65	87.10	8,729	84.566	4.00%
2005-04-13	0	0.200	0.200	0.208	0.189	0.204	3,450,000	676,550	0.1961	80.65	80.65	83.88	76.21	82.26	8,556	79.078	8.11%
2005-04-12	0	0.185	0.185	0.192	0.165	0.228	3,089,000	610,170	0.1975	74.60	74.60	77.42	66.54	91.94	7,660	79.654	17.09%
2005-04-11	0	0.158	0.158	0.176	0.140	0.164	1,500,000	224,130	0.1494	63.71	63.71	70.97	56.45	66.13	3,720	60.253	7.48%
2005-04-08	0	0.147	0.141	0.148	0.139	0.147	670,000	94,370	0.1409	59.28	56.86	59.68	56.05	59.28	1,662	56.798	-3.29%
2005-04-07	0	0.152	0.140	0.177	0.150	0.182	2,715,000	441,210	0.1625	61.29	56.45	71.37	60.49	73.39	6,733	65.531	-14.12%
2005-04-06	0	0.177	-	0.178	0.168	0.190	1,890,000	331,860	0.1756	71.37	-	71.78	67.75	76.62	4,687	70.805	-7.33%
2005-04-04	0	0.191	0.188	0.191	0.170	0.223	11,230,000	2,139,790	0.1905	77.02	75.81	77.02	68.55	89.92	27,849	76.836	-13.18%
2005-04-01	0	0.220	0.200	0.220	0.178	0.500	15,096,950	4,580,827	0.3034	88.71	80.65	88.71	71.78	201.6	37,438	122.36	27.91%
2005-03-31	0	0.172	0.170	0.171	0.044	0.188	9,021,100	751,499	0.0833	69.36	68.55	68.96	17.74	75.81	22,371	33.592	330.00%
2005-03-30	0	0.040	0.040	0.042	0.039	0.049	1,360,000	56,110	0.0413	16.13	16.13	16.94	15.73	19.76	3,373	16.637	2.56%
2005-03-29	0	0.039	0.039	0.049	0.039	0.041	690,000	26,950	0.0391	15.73	15.73	19.76	15.73	16.53	1,711	15.750	5.41%
2005-03-24	0	0.037	0.037	-	0.037	0.038	140,000	5,270	0.0376	14.92	14.92	-	14.92	15.32	347	15.179	2.78%
2005-03-23	0	0.036	0.036	-	0.036	0.037	100,000	3,690	0.0369	14.52	14.52	-	14.52	14.92	248	14.880	0.00%
2005-03-22	0	0.036	0.036	-	-	-	0	0	-	14.52	14.52	-	-	-	0	-	0.00%
2005-03-21	0	0.036	0.036	-	-	-	0	0	-	14.52	14.52	-	-	-	0	-	0.00%
2005-03-18	0	0.036	0.036	-	-	-	0	0	-	14.52	14.52	-	-	-	0	-	0.00%
2005-03-17	0	0.036	0.036	-	-	-	0	0	-	14.52	14.52	-	-	-	0	-	2.86%
2005-03-16	0	0.035	0.035	-	0.034	0.035	100,000	3,480	0.0348	14.11	14.11	-	13.71	14.11	248	14.033	6.06%
2005-03-15	0	0.033	0.033	-	-	-	0	0	-	13.31	13.31	-	-	-	0	-	0.00%
2005-03-14	0	0.033	0.033	-	-	-	0	0	-	13.31	13.31	-	-	-	0	-	6.45%
2005-03-11	0	0.031	0.031	-	0.031	0.032	532,000	16,980	0.0319	12.50	12.50	-	12.50	12.90	1,319	12.871	0.00%
2005-03-10	0	0.031	0.031	-	0.031	0.031	45,678	1,382	0.0303	12.50	12.50	-	12.50	12.50	113	12.200	0.00%
2005-03-09	0	0.031	0.031	-	0.031	0.033	850,000	27,950	0.0329	12.50	12.50	-	12.50	13.31	2,108	13.260	0.00%
2005-03-08	0	0.031	0.031	-	-	-	660,000	20,460	0.0310	12.50	12.50	-	-	-	1,637	12.501	0.00%
2005-03-07	0	0.031	0.031	-	0.030	0.030	60,000	1,800	0.0300	12.50	12.50	-	12.10	12.10	149	12.097	0.00%
2005-03-04	0	0.031	0.030	-	-	-	0	0	-	12.50	12.10	-	-	-	0	-	0.00%
2005-03-03	0	0.031	-	-	0.030	0.031	1,130,000	34,930	0.0309	12.50	-	-	12.10	12.50	2,802	12.465	0.00%
2005-03-02	0	0.031	0.031	-	-	-	0	0	-	12.50	12.50	-	-	-	0	-	0.00%
2005-03-01	0	0.031	0.031	-	-	-	0	0	-	12.50	12.50	-	-	-	0	-	0.00%
2005-02-28	0	0.031	0.031	-	0.031	0.035	3,070,000	100,920	0.0329	12.50	12.50	-	12.50	14.11	7,613	13.256	3.33%
2005-02-25	0	0.030	0.030	-	-	-	0	0	-	12.10	12.10	-	-	-	0	-	0.00%
2005-02-24	0	0.030	0.030	-	-	-	0	0	-	12.10	12.10	-	-	-	0	-	3.45%
2005-02-23	0	0.029	0.029	-	0.029	0.029	150,000	4,350	0.0290	11.69	11.69	-	11.69	11.69	372	11.694	0.00%
2005-02-22	0	0.029	-	-	0.029	0.029	600,000	17,400	0.0290	11.69	-	-	11.69	11.69	1,488	11.694	0.00%
2005-02-21	0	0.029	-	-	0.029	0.029	460,000	13,340	0.0290	11.69	-	-	11.69	11.69	1,141	11.694	0.00%
2005-02-18	0	0.029	-	0.033	0.025	0.029	490,000	12,560	0.0256	11.69	-	13.31	10.08	11.69	1,215	10.336	0.00%
2005-02-17	0	0.029	0.027	-	-	-	0	0	-	11.69	10.89	-	-	-	0	-	0.00%
2005-02-16	0	0.029	0.028	-	-	-	0	0	-	11.69	11.29	-	-	-	0	-	0.00%
2005-02-15	0	0.029	0.028	-	-	-	0	0	-	11.69	11.29	-	-	-	0	-	0.00%
2005-02-14	0	0.029	0.029	-	-	-	0	0	-	11.69	11.69	-	-	-	0	-	0.00%
2005-02-08	0	0.029	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	0.00%
2005-02-07	0	0.029	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	0.00%
2005-02-04	0	0.029	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	0.00%
2005-02-03	0	0.029	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	0.00%
2005-02-02	0	0.029	0.027	-	-	-	0	0	-	11.69	10.89	-	-	-	0	-	0.00%
2005-02-01	0	0.029	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	0.00%
2005-01-31	0	0.029	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	0.00%
2005-01-28	0	0.029	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	0.00%
2005-01-27	0	0.029	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	0.00%
2005-01-26	0	0.029	0.029	-	-	-	0	0	-	11.69	11.69	-	-	-	0	-	0.00%
2005-01-25	0	0.029	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	0.00%
2005-01-24	0	0.029	0.028	-	-	-	0	0	-	11.69	11.29	-	-	-	0	-	0.00%
2005-01-21	0	0.029	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	0.00%
2005-01-20	0	0.029	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	0.00%
2005-01-19	0	0.029	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	0.00%
2005-01-18	0	0.029	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	0.00%
2005-01-17	0	0.029	-	-	-	-	550	11	0.0200	11.69	-	-	-	-	1	8.0650	0.00%
2005-01-14	0	0.029	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	0.00%
2005-01-13	0	0.029	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	0.00%
2005-01-12	0	0.029	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	0.00%
2005-01-11	0	0.029	0.029	-	0.028	0.029	92,500	2,658	0.0287	11.69	11.69	-	11.29	11.69	229	11.587	0.00%
2005-01-10	0	0.029	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	0.00%
2005-01-07	0	0.029	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	0.00%
2005-01-06	0	0.029	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	0.00%
2005-01-05	0	0.029	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	0.00%
2005-01-04	0	0.029	-	-	0.029	0.029	150,000	4,350	0.0290	11.69	-	-	11.69	11.69	372	11.694	0.00%
2005-01-03	0	0.029	0.029	-	-	-	0	0	-	11.69	11.69	-	-	-	0	-	3.57%
2004-12-31	0	0.028	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	0.00%
2004-12-30	0	0.028	0.027	-	-	-	0	0	-	11.29	10.89	-	-	-	0	-	0.00%
2004-12-29	0	0.028	0.027	-	-	-	0	0	-	11.29	10.89	-	-	-	0	-	0.00%
2004-12-28	0	0.028	0.028	-	0.028	0.028	30,000	840	0.0280	11.29	11.29	-	11.29	11.29	74	11.291	0.00%
2004-12-24	0	0.028	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	0.00%
2004-12-23	0	0.028	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	0.00%
2004-12-22	0	0.028	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	0.00%
2004-12-21	0	0.028	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	0.00%
2004-12-20	0	0.028	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	0.00%
2004-12-17	0	0.028	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	0.00%
2004-12-16	0	0.028	-	0.028	0.028	0.030	300,000	8,700	0.0290	11.29	-	11.29	11.29	12.10	744	11.694	-3.45%
2004-12-15	0	0.029	0.029	0.030	0.028	0.029	200,000	5,700	0.0285	11.69	11.69	12.10	11.29	11.69	496	11.493	0.00%
2004-12-14	0	0.029	-	-	0.029	0.029	300,000	8,700	0.0290	11.69	-	-	11.69	11.69	744	11.694	3.57%
2004-12-13	0	0.028	-	0.029	-	-	0	0	-	11.29	-	11.69	-	-	0	-	0.00%
2004-12-10	0	0.028	-	0.028	-	-	0	0	-	11.29	-	11.29	-	-	0	-	0.00%
2004-12-09	0	0.028	-	0.029	-	-	0	0	-	11.29	-	11.69	-	-	0	-	0.00%
2004-12-08	0	0.028	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	0.00%
2004-12-07	0	0.028	-	0.029	-	-	0	0	-	11.29	-	11.69	-	-	0	-	0.00%
2004-12-06	0	0.028	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	0.00%
2004-12-03	0	0.028	-	0.028	-	-	0	0	-	11.29	-	11.29	-	-	0	-	0.00%
2004-12-02	0	0.028	-	0.028	-	-	0	0	-	11.29	-	11.29	-	-	0	-	0.00%
2004-12-01	0	0.028	-	0.029	-	-	10	0	-	11.29	-	11.69	-	-	0	-	0.00%
2004-11-30	0	0.028	0.027	0.028	-	-	0	0	-	11.29	10.89	11.29	-	-	0	-	0.00%
2004-11-29	0	0.028	0.021	0.028	0.028	0.028	20,000	560	0.0280	11.29	8.468	11.29	11.29	11.29	50	11.291	-3.45%
2004-11-26	0	0.029	-	0.030	0.029	0.029	205,570	5,856	0.0285	11.69	-	12.10	11.69	11.69	510	11.487	0.00%
2004-11-25	0	0.029	0.028	0.029	-	-	0	0	-	11.69	11.29	11.69	-	-	0	-	0.00%
2004-11-24	0	0.029	0.020	0.029	0.028	0.030	120,000	3,480	0.0290	11.69	8.065	11.69	11.29	12.10	298	11.694	0.00%
2004-11-23	0	0.029	-	0.029	-	-	0	0	-	11.69	-	11.69	-	-	0	-	0.00%
2004-11-22	0	0.029	0.028	0.029	-	-	600	9	0.0150	11.69	11.29	11.69	-	-	1	6.0487	0.00%
2004-11-19	0	0.029	0.028	0.029	-	-	330	7	0.0212	11.69	11.29	11.69	-	-	1	8.5537	0.00%
2004-11-18	0	0.029	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	0.00%
2004-11-17	0	0.029	-	0.030	-	-	0	0	-	11.69	-	12.10	-	-	0	-	0.00%
2004-11-16	0	0.029	0.022	0.030	0.029	0.029	75,000	2,130	0.0284	11.69	8.871	12.10	11.69	11.69	186	11.452	0.00%
2004-11-15	0	0.029	0.029	0.030	-	-	0	0	-	11.69	11.69	12.10	-	-	0	-	0.00%
2004-11-12	0	0.029	-	-	-	-	0	0	-	11.69	-	-	-	-	0	-	0.00%
2004-11-11	0	0.029	0.029	0.030	0.029	0.029	40,000	1,160	0.0290	11.69	11.69	12.10	11.69	11.69	99	11.694	-3.33%
2004-11-10	0	0.030	-	0.030	-	-	0	0	-	12.10	-	12.10	-	-	0	-	0.00%
2004-11-09	0	0.030	-	0.033	-	-	0	0	-	12.10	-	13.31	-	-	0	-	0.00%
2004-11-08	0	0.030	-	0.030	-	-	0	0	-	12.10	-	12.10	-	-	0	-	-6.25%
2004-11-05	0	0.032	-	0.032	-	-	0	0	-	12.90	-	12.90	-	-	0	-	0.00%
2004-11-04	0	0.032	-	0.032	-	-	0	0	-	12.90	-	12.90	-	-	0	-	0.00%
2004-11-03	0	0.032	-	0.032	-	-	0	0	-	12.90	-	12.90	-	-	0	-	0.00%
2004-11-02	0	0.032	-	0.032	-	-	500	8	0.0160	12.90	-	12.90	-	-	1	6.4520	-3.03%
2004-11-01	0	0.033	-	0.033	-	-	0	0	-	13.31	-	13.31	-	-	0	-	0.00%
2004-10-29	0	0.033	-	0.033	0.033	0.033	200,000	6,600	0.0330	13.31	-	13.31	13.31	13.31	496	13.307	0.00%
2004-10-28	0	0.033	-	0.033	-	-	0	0	-	13.31	-	13.31	-	-	0	-	0.00%
2004-10-27	0	0.033	-	0.033	-	-	0	0	-	13.31	-	13.31	-	-	0	-	0.00%
2004-10-26	0	0.033	-	0.033	-	-	0	0	-	13.31	-	13.31	-	-	0	-	0.00%
2004-10-25	0	0.033	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	0.00%
2004-10-21	0	0.033	-	0.033	-	-	0	0	-	13.31	-	13.31	-	-	0	-	0.00%
2004-10-20	0	0.033	-	0.033	-	-	0	0	-	13.31	-	13.31	-	-	0	-	0.00%
2004-10-19	0	0.033	-	0.033	-	-	0	0	-	13.31	-	13.31	-	-	0	-	0.00%
2004-10-18	0	0.033	-	0.033	-	-	0	0	-	13.31	-	13.31	-	-	0	-	0.00%
2004-10-15	0	0.033	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	0.00%
2004-10-14	0	0.033	-	0.033	-	-	0	0	-	13.31	-	13.31	-	-	0	-	0.00%
2004-10-13	0	0.033	-	0.033	-	-	0	0	-	13.31	-	13.31	-	-	0	-	0.00%
2004-10-12	0	0.033	-	0.033	-	-	0	0	-	13.31	-	13.31	-	-	0	-	0.00%
2004-10-11	0	0.033	-	0.033	-	-	0	0	-	13.31	-	13.31	-	-	0	-	0.00%
2004-10-08	0	0.033	-	0.033	-	-	0	0	-	13.31	-	13.31	-	-	0	-	0.00%
2004-10-07	0	0.033	-	0.033	-	-	0	0	-	13.31	-	13.31	-	-	0	-	0.00%
2004-10-06	0	0.033	-	0.033	-	-	0	0	-	13.31	-	13.31	-	-	0	-	0.00%
2004-10-05	0	0.033	-	0.033	-	-	0	0	-	13.31	-	13.31	-	-	0	-	0.00%
2004-10-04	0	0.033	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	0.00%
2004-09-30	0	0.033	-	0.033	-	-	0	0	-	13.31	-	13.31	-	-	0	-	0.00%
2004-09-28	0	0.033	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	0.00%
2004-09-27	0	0.033	-	0.033	-	-	0	0	-	13.31	-	13.31	-	-	0	-	0.00%
2004-09-24	0	0.033	-	0.034	-	-	0	0	-	13.31	-	13.71	-	-	0	-	0.00%
2004-09-23	0	0.033	-	0.033	0.033	0.033	300,000	9,900	0.0330	13.31	-	13.31	13.31	13.31	744	13.307	0.00%
2004-09-22	0	0.033	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	0.00%
2004-09-21	0	0.033	-	0.033	-	-	0	0	-	13.31	-	13.31	-	-	0	-	0.00%
2004-09-20	0	0.033	-	0.033	-	-	0	0	-	13.31	-	13.31	-	-	0	-	0.00%
2004-09-17	0	0.033	-	0.040	-	-	550	11	0.0200	13.31	-	16.13	-	-	1	8.0650	0.00%
2004-09-16	0	0.033	-	-	-	-	440	7	0.0159	13.31	-	-	-	-	1	6.4153	0.00%
2004-09-15	0	0.033	-	-	-	-	0	0	-	13.31	-	-	-	-	0	-	0.00%
2004-09-14	0	0.033	-	0.033	-	-	0	0	-	13.31	-	13.31	-	-	0	-	0.00%
2004-09-13	0	0.033	-	0.033	-	-	0	0	-	13.31	-	13.31	-	-	0	-	0.00%
2004-09-10	0	0.033	-	0.033	-	-	0	0	-	13.31	-	13.31	-	-	0	-	0.00%
2004-09-09	0	0.033	-	0.033	-	-	0	0	-	13.31	-	13.31	-	-	0	-	0.00%
2004-09-08	0	0.033	-	0.034	-	-	0	0	-	13.31	-	13.71	-	-	0	-	0.00%
2004-09-07	0	0.033	-	0.033	-	-	0	0	-	13.31	-	13.31	-	-	0	-	0.00%
2004-09-06	0	0.033	-	0.033	0.034	0.034	300,000	10,200	0.0340	13.31	-	13.31	13.71	13.71	744	13.710	3.12%
2004-09-03	0	0.032	-	0.034	-	-	0	0	-	12.90	-	13.71	-	-	0	-	0.00%
2004-09-02	0	0.032	-	0.034	-	-	0	0	-	12.90	-	13.71	-	-	0	-	0.00%
2004-09-01	0	0.032	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	0.00%
2004-08-31	0	0.032	-	0.032	0.032	0.032	450,000	14,400	0.0320	12.90	-	12.90	12.90	12.90	1,116	12.904	6.67%
2004-08-30	0	0.030	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.00%
2004-08-27	0	0.030	-	0.032	-	-	0	0	-	12.10	-	12.90	-	-	0	-	0.00%
2004-08-26	0	0.030	-	0.032	-	-	0	0	-	12.10	-	12.90	-	-	0	-	0.00%
2004-08-25	0	0.030	-	0.032	-	-	0	0	-	12.10	-	12.90	-	-	0	-	0.00%
2004-08-24	0	0.030	-	0.032	-	-	0	0	-	12.10	-	12.90	-	-	0	-	0.00%
2004-08-23	0	0.030	-	0.032	-	-	0	0	-	12.10	-	12.90	-	-	0	-	0.00%
2004-08-20	0	0.030	-	0.034	-	-	0	0	-	12.10	-	13.71	-	-	0	-	0.00%
2004-08-19	0	0.030	-	0.032	-	-	1,000	15	0.0150	12.10	-	12.90	-	-	2	6.0487	0.00%
2004-08-18	0	0.030	-	0.032	-	-	0	0	-	12.10	-	12.90	-	-	0	-	0.00%
2004-08-17	0	0.030	-	0.032	-	-	0	0	-	12.10	-	12.90	-	-	0	-	0.00%
2004-08-16	0	0.030	-	0.034	-	-	0	0	-	12.10	-	13.71	-	-	0	-	0.00%
2004-08-13	0	0.030	-	0.032	-	-	0	0	-	12.10	-	12.90	-	-	0	-	0.00%
2004-08-12	0	0.030	-	0.034	-	-	0	0	-	12.10	-	13.71	-	-	0	-	0.00%
2004-08-11	0	0.030	-	0.034	-	-	0	0	-	12.10	-	13.71	-	-	0	-	0.00%
2004-08-10	0	0.030	-	0.034	-	-	0	0	-	12.10	-	13.71	-	-	0	-	0.00%
2004-08-09	0	0.030	-	0.034	-	-	0	0	-	12.10	-	13.71	-	-	0	-	0.00%
2004-08-06	0	0.030	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.00%
2004-08-05	0	0.030	0.030	0.032	0.030	0.030	140,000	4,200	0.0300	12.10	12.10	12.90	12.10	12.10	347	12.097	0.00%
2004-08-04	0	0.030	-	0.034	-	-	0	0	-	12.10	-	13.71	-	-	0	-	0.00%
2004-08-03	0	0.030	0.030	0.031	0.030	0.032	310,000	9,630	0.0311	12.10	12.10	12.50	12.10	12.90	769	12.527	-6.25%
2004-08-02	0	0.032	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	0.00%
2004-07-30	0	0.032	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	0.00%
2004-07-29	0	0.032	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	0.00%
2004-07-28	0	0.032	-	0.032	-	-	0	0	-	12.90	-	12.90	-	-	0	-	0.00%
2004-07-27	0	0.032	-	0.034	-	-	0	0	-	12.90	-	13.71	-	-	0	-	0.00%
2004-07-26	0	0.032	-	0.034	-	-	0	0	-	12.90	-	13.71	-	-	0	-	0.00%
2004-07-23	0	0.032	-	0.035	-	-	0	0	-	12.90	-	14.11	-	-	0	-	0.00%
2004-07-22	0	0.032	0.030	0.035	-	-	0	0	-	12.90	12.10	14.11	-	-	0	-	0.00%
2004-07-21	0	0.032	0.030	0.032	0.032	0.032	40,000	1,280	0.0320	12.90	12.10	12.90	12.90	12.90	99	12.904	0.00%
2004-07-20	0	0.032	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	0.00%
2004-07-19	0	0.032	0.030	0.035	-	-	0	0	-	12.90	12.10	14.11	-	-	0	-	0.00%
2004-07-16	0	0.032	0.030	0.035	-	-	0	0	-	12.90	12.10	14.11	-	-	0	-	0.00%
2004-07-15	0	0.032	0.030	0.035	0.032	0.032	100,000	3,200	0.0320	12.90	12.10	14.11	12.90	12.90	248	12.904	0.00%
2004-07-14	0	0.032	0.030	0.035	-	-	0	0	-	12.90	12.10	14.11	-	-	0	-	0.00%
2004-07-13	0	0.032	0.030	-	0.030	0.032	200,000	6,200	0.0310	12.90	12.10	-	12.10	12.90	496	12.501	0.00%
2004-07-12	0	0.032	0.030	-	-	-	0	0	-	12.90	12.10	-	-	-	0	-	0.00%
2004-07-09	0	0.032	0.030	0.032	0.032	0.032	40,000	1,280	0.0320	12.90	12.10	12.90	12.90	12.90	99	12.904	0.00%
2004-07-08	0	0.032	0.032	0.034	-	-	0	0	-	12.90	12.90	13.71	-	-	0	-	6.67%
2004-07-07	0	0.030	0.030	0.034	-	-	0	0	-	12.10	12.10	13.71	-	-	0	-	0.00%
2004-07-06	0	0.030	0.030	0.034	-	-	0	0	-	12.10	12.10	13.71	-	-	0	-	0.00%
2004-07-05	0	0.030	0.030	0.035	-	-	0	0	-	12.10	12.10	14.11	-	-	0	-	0.00%
2004-07-02	0	0.030	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.00%
2004-06-30	0	0.030	-	-	0.030	0.030	80,000	2,400	0.0300	12.10	-	-	12.10	12.10	198	12.097	-3.23%
2004-06-29	0	0.031	-	0.034	0.031	0.031	60,000	1,860	0.0310	12.50	-	13.71	12.50	12.50	149	12.501	-3.13%
2004-06-28	0	0.032	-	0.038	0.032	0.032	80,000	2,560	0.0320	12.90	-	15.32	12.90	12.90	198	12.904	-5.88%
2004-06-25	0	0.034	-	0.034	0.034	0.034	10,000	340	0.0340	13.71	-	13.71	13.71	13.71	25	13.710	30.77%
2004-06-24	0	0.026	-	0.034	-	-	0	0	-	10.48	-	13.71	-	-	0	-	0.00%
2004-06-23	0	0.026	-	0.034	-	-	0	0	-	10.48	-	13.71	-	-	0	-	0.00%
2004-06-21	0	0.026	-	0.034	-	-	0	0	-	10.48	-	13.71	-	-	0	-	0.00%
2004-06-18	0	0.026	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2004-06-17	0	0.026	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2004-06-16	0	0.026	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2004-06-15	0	0.026	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2004-06-14	0	0.026	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2004-06-11	0	0.026	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2004-06-10	0	0.026	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2004-06-09	0	0.026	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2004-06-08	0	0.026	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2004-06-07	0	0.026	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2004-06-04	0	0.026	0.026	-	-	-	0	0	-	10.48	10.48	-	-	-	0	-	0.00%
2004-06-03	0	0.026	0.025	-	-	-	0	0	-	10.48	10.08	-	-	-	0	-	0.00%
2004-06-02	0	0.026	0.025	-	-	-	0	0	-	10.48	10.08	-	-	-	0	-	0.00%
2004-06-01	0	0.026	0.025	-	-	-	0	0	-	10.48	10.08	-	-	-	0	-	0.00%
2004-05-31	0	0.026	0.025	-	-	-	0	0	-	10.48	10.08	-	-	-	0	-	0.00%
2004-05-28	0	0.026	0.025	-	0.026	0.026	50,000	1,300	0.0260	10.48	10.08	-	10.48	10.48	124	10.484	0.00%
2004-05-27	0	0.026	0.025	-	-	-	0	0	-	10.48	10.08	-	-	-	0	-	0.00%
2004-05-25	0	0.026	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
2004-05-24	0	0.026	0.024	-	0.026	0.026	100,000	2,600	0.0260	10.48	9.678	-	10.48	10.48	248	10.484	-3.70%
2004-05-21	0	0.027	-	0.027	0.027	0.027	50,000	1,350	0.0270	10.89	-	10.89	10.89	10.89	124	10.888	-3.57%
2004-05-20	0	0.028	0.025	0.028	0.028	0.028	50,000	1,400	0.0280	11.29	10.08	11.29	11.29	11.29	124	11.291	-6.67%
2004-05-19	0	0.030	0.025	-	0.030	0.030	50,000	1,500	0.0300	12.10	10.08	-	12.10	12.10	124	12.097	-9.09%
2004-05-18	0	0.033	-	0.035	0.033	0.033	50,000	1,650	0.0330	13.31	-	14.11	13.31	13.31	124	13.307	-10.81%
2004-05-17	0	0.037	-	0.037	0.037	0.037	50,000	1,850	0.0370	14.92	-	14.92	14.92	14.92	124	14.920	-11.90%
2004-05-14	0	0.042	-	0.042	0.042	0.042	50,000	2,100	0.0420	16.94	-	16.94	16.94	16.94	124	16.936	-6.67%
2004-05-13	0	0.045	-	0.048	0.045	0.045	30,000	1,350	0.0450	18.15	-	19.36	18.15	18.15	74	18.146	-6.25%
2004-05-12	0	0.048	-	0.048	0.048	0.048	20,000	960	0.0480	19.36	-	19.36	19.36	19.36	50	19.356	-7.69%
2004-05-11	0	0.052	-	0.052	0.052	0.052	50,000	2,600	0.0520	20.97	-	20.97	20.97	20.97	124	20.969	-8.77%
2004-05-10	0	0.057	-	0.057	0.057	0.057	30,000	1,710	0.0570	22.99	-	22.99	22.99	22.99	74	22.985	-5.00%
2004-05-07	0	0.060	-	0.060	-	-	0	0	-	24.19	-	24.19	-	-	0	-	0.00%
2004-05-06	0	0.060	-	0.060	-	-	0	0	-	24.19	-	24.19	-	-	0	-	0.00%
2004-05-05	0	0.060	0.058	0.060	-	-	0	0	-	24.19	23.39	24.19	-	-	0	-	0.00%
2004-05-04	0	0.060	-	0.060	-	-	0	0	-	24.19	-	24.19	-	-	0	-	-7.69%
2004-05-03	0	0.065	-	0.065	-	-	0	0	-	26.21	-	26.21	-	-	0	-	-10.96%
2004-04-30	0	0.073	-	0.073	-	-	0	0	-	29.44	-	29.44	-	-	0	-	-2.67%
2004-04-29	0	0.075	-	0.078	0.075	0.075	50,000	3,750	0.0750	30.24	-	31.45	30.24	30.24	124	30.244	-3.85%
2004-04-28	0	0.078	-	0.078	0.078	0.079	90,000	7,040	0.0782	31.45	-	31.45	31.45	31.86	223	31.543	-4.88%
2004-04-27	0	0.082	-	-	0.082	0.085	120,000	10,040	0.0837	33.07	-	-	33.07	34.28	298	33.738	-4.65%
2004-04-26	0	0.086	-	0.086	0.086	0.086	41,100	3,517	0.0856	34.68	-	34.68	34.68	34.68	102	34.507	-1.15%
2004-04-23	0	0.087	-	-	0.086	0.087	160,000	13,840	0.0865	35.08	-	-	34.68	35.08	397	34.881	1.16%
2004-04-22	0	0.086	-	-	-	-	0	0	-	34.68	-	-	-	-	0	-	0.00%
2004-04-21	0	0.086	-	0.093	0.086	0.086	80,550	6,919	0.0859	34.68	-	37.50	34.68	34.68	200	34.638	0.00%
2004-04-20	0	0.086	-	-	-	-	0	0	-	34.68	-	-	-	-	0	-	0.00%
2004-04-19	0	0.086	-	-	-	-	0	0	-	34.68	-	-	-	-	0	-	0.00%
2004-04-16	0	0.086	-	-	0.086	0.086	120,000	10,320	0.0860	34.68	-	-	34.68	34.68	298	34.679	0.00%
2004-04-15	0	0.086	-	0.090	0.085	0.086	160,000	13,680	0.0855	34.68	-	36.29	34.28	34.68	397	34.478	1.18%
2004-04-14	0	0.085	-	-	-	-	0	0	-	34.28	-	-	-	-	0	-	0.00%
2004-04-13	0	0.085	-	-	-	-	0	0	-	34.28	-	-	-	-	0	-	0.00%
2004-04-08	0	0.085	-	0.085	0.085	0.085	40,000	3,400	0.0850	34.28	-	34.28	34.28	34.28	99	34.276	-1.16%
2004-04-07	0	0.086	-	-	-	-	0	0	-	34.68	-	-	-	-	0	-	0.00%
2004-04-06	0	0.086	0.075	0.086	0.086	0.086	20,550	1,764	0.0858	34.68	30.24	34.68	34.68	34.68	51	34.615	0.00%
2004-04-02	0	0.086	-	-	0.086	0.086	80,000	6,880	0.0860	34.68	-	-	34.68	34.68	198	34.679	1.18%
2004-04-01	0	0.085	-	-	0.085	0.085	80,000	6,800	0.0850	34.28	-	-	34.28	34.28	198	34.276	0.00%
2004-03-31	0	0.085	-	-	-	-	0	0	-	34.28	-	-	-	-	0	-	0.00%
2004-03-30	0	0.085	-	-	-	-	0	0	-	34.28	-	-	-	-	0	-	0.00%
2004-03-29	0	0.085	-	-	0.085	0.085	40,000	3,400	0.0850	34.28	-	-	34.28	34.28	99	34.276	0.00%
2004-03-26	0	0.085	-	0.085	0.085	0.085	20,000	1,700	0.0850	34.28	-	34.28	34.28	34.28	50	34.276	0.00%
2004-03-25	0	0.085	-	0.089	0.085	0.085	140,000	11,900	0.0850	34.28	-	35.89	34.28	34.28	347	34.276	0.00%
2004-03-24	0	0.085	-	0.086	0.085	0.085	50,000	4,250	0.0850	34.28	-	34.68	34.28	34.28	124	34.276	-1.16%
2004-03-23	0	0.086	0.084	0.086	0.084	0.086	80,000	6,820	0.0853	34.68	33.87	34.68	33.87	34.68	198	34.377	0.00%
2004-03-22	0	0.086	-	0.093	-	-	0	0	-	34.68	-	37.50	-	-	0	-	0.00%
2004-03-19	0	0.086	-	0.086	-	-	0	0	-	34.68	-	34.68	-	-	0	-	0.00%
2004-03-18	0	0.086	-	-	-	-	0	0	-	34.68	-	-	-	-	0	-	0.00%
2004-03-17	0	0.086	0.080	0.090	0.080	0.086	70,000	5,820	0.0831	34.68	32.26	36.29	32.26	34.68	174	33.527	1.18%
2004-03-16	0	0.085	-	0.085	0.080	0.085	160,000	13,450	0.0841	34.28	-	34.28	32.26	34.28	397	33.898	0.00%
2004-03-15	0	0.085	-	0.086	0.085	0.085	108,250	8,995	0.0831	34.28	-	34.68	34.28	34.28	268	33.508	0.00%
2004-03-12	0	0.085	-	0.092	-	-	0	0	-	34.28	-	37.10	-	-	0	-	0.00%
2004-03-11	0	0.085	0.085	0.088	0.080	0.080	10,000	800	0.0800	34.28	34.28	35.49	32.26	32.26	25	32.260	0.00%
2004-03-10	0	0.085	-	0.088	-	-	2,500	150	0.0600	34.28	-	35.49	-	-	6	24.195	0.00%
2004-03-09	0	0.085	-	0.088	-	-	0	0	-	34.28	-	35.49	-	-	0	-	0.00%
2004-03-08	0	0.085	-	0.088	0.083	0.085	220,000	18,560	0.0844	34.28	-	35.49	33.47	34.28	546	34.019	0.00%
2004-03-05	0	0.085	-	0.086	0.083	0.085	1,250,000	105,250	0.0842	34.28	-	34.68	33.47	34.28	3,100	33.953	1.19%
2004-03-04	0	0.084	-	0.084	0.082	0.084	1,400,000	116,700	0.0834	33.87	-	33.87	33.07	33.87	3,472	33.614	0.00%
2004-03-03	0	0.084	0.078	0.084	0.083	0.084	750,000	62,450	0.0833	33.87	31.45	33.87	33.47	33.87	1,860	33.577	0.00%
2004-03-02	0	0.084	-	0.085	0.083	0.084	1,500,000	125,250	0.0835	33.87	-	34.28	33.47	33.87	3,720	33.671	0.00%
2004-03-01	0	0.084	-	0.092	0.082	0.084	980,000	81,440	0.0831	33.87	-	37.10	33.07	33.87	2,430	33.511	1.20%
2004-02-27	0	0.083	-	-	0.082	0.083	1,030,000	84,860	0.0824	33.47	-	-	33.07	33.47	2,554	33.223	1.22%
2004-02-26	0	0.082	-	-	-	-	0	0	-	33.07	-	-	-	-	0	-	0.00%
2004-02-25	0	0.082	-	-	-	-	0	0	-	33.07	-	-	-	-	0	-	0.00%
2004-02-24	0	0.082	0.080	-	-	-	0	0	-	33.07	32.26	-	-	-	0	-	0.00%
2004-02-23	0	0.082	-	-	-	-	0	0	-	33.07	-	-	-	-	0	-	0.00%
2004-02-20	0	0.082	0.080	-	-	-	0	0	-	33.07	32.26	-	-	-	0	-	0.00%
2004-02-19	0	0.082	0.080	-	-	-	0	0	-	33.07	32.26	-	-	-	0	-	0.00%
2004-02-18	0	0.082	0.080	-	0.082	0.082	250,050	20,504	0.0820	33.07	32.26	-	33.07	33.07	620	33.066	1.23%
2004-02-17	0	0.081	-	0.081	0.081	0.082	250,000	20,400	0.0816	32.66	-	32.66	32.66	33.07	620	32.905	0.00%
2004-02-16	0	0.081	-	0.081	0.081	0.081	52,750	4,215	0.0799	32.66	-	32.66	32.66	32.66	131	32.222	-1.22%
2004-02-13	0	0.082	0.080	-	0.081	0.082	560,000	45,560	0.0814	33.07	32.26	-	32.66	33.07	1,389	32.807	2.50%
2004-02-12	0	0.080	-	-	-	-	0	0	-	32.26	-	-	-	-	0	-	0.00%
2004-02-11	0	0.080	0.080	-	0.079	0.080	100,500	8,025	0.0799	32.26	32.26	-	31.86	32.26	249	32.200	-2.44%
2004-02-10	0	0.082	-	-	-	-	0	0	-	33.07	-	-	-	-	0	-	0.00%
2004-02-09	0	0.082	-	-	-	-	0	0	-	33.07	-	-	-	-	0	-	0.00%
2004-02-06	0	0.082	-	-	0.081	0.082	1,000,000	81,500	0.0815	33.07	-	-	32.66	33.07	2,480	32.865	2.50%
2004-02-05	0	0.080	0.080	0.081	0.080	0.083	220,000	18,100	0.0823	32.26	32.26	32.66	32.26	33.47	546	33.176	-2.44%
2004-02-04	0	0.082	-	0.082	-	-	2,500	125	0.0500	33.07	-	33.07	-	-	6	20.162	0.00%
2004-02-03	0	0.082	-	0.082	0.080	0.082	1,250,000	101,840	0.0815	33.07	-	33.07	32.26	33.07	3,100	32.853	2.50%
2004-02-02	0	0.080	-	0.080	-	-	0	0	-	32.26	-	32.26	-	-	0	-	0.00%
2004-01-30	0	0.080	0.079	0.080	0.079	0.081	3,640,000	289,220	0.0795	32.26	31.86	32.26	31.86	32.66	9,027	32.041	2.56%
2004-01-29	0	0.078	0.078	-	-	-	0	0	-	31.45	31.45	-	-	-	0	-	2.63%
2004-01-28	0	0.076	-	-	-	-	0	0	-	30.65	-	-	-	-	0	-	0.00%
2004-01-27	0	0.076	0.075	-	-	-	0	0	-	30.65	30.24	-	-	-	0	-	0.00%
2004-01-26	0	0.076	-	-	-	-	1,100	55	0.0500	30.65	-	-	-	-	3	20.162	0.00%
2004-01-21	0	0.076	0.076	0.080	-	-	0	0	-	30.65	30.65	32.26	-	-	0	-	0.00%
2004-01-20	0	0.076	0.076	-	0.071	0.076	540,000	39,510	0.0732	30.65	30.65	-	28.63	30.65	1,339	29.504	-2.56%
2004-01-19	0	0.078	-	0.078	-	-	0	0	-	31.45	-	31.45	-	-	0	-	0.00%
2004-01-16	0	0.078	-	0.078	0.078	0.078	50,000	3,900	0.0780	31.45	-	31.45	31.45	31.45	124	31.453	-4.88%
2004-01-15	0	0.082	-	0.082	-	-	0	0	-	33.07	-	33.07	-	-	0	-	-2.38%
2004-01-14	0	0.084	-	0.088	-	-	0	0	-	33.87	-	35.49	-	-	0	-	0.00%
2004-01-13	0	0.084	-	0.088	-	-	0	0	-	33.87	-	35.49	-	-	0	-	0.00%
2004-01-12	0	0.084	-	0.088	0.083	0.084	100,000	8,390	0.0839	33.87	-	35.49	33.47	33.87	248	33.833	0.00%
2004-01-09	0	0.084	-	0.087	0.083	0.084	207,600	16,966	0.0817	33.87	-	35.08	33.47	33.87	515	32.955	-1.18%
2004-01-08	0	0.085	-	0.085	0.086	0.086	100,000	8,600	0.0860	34.28	-	34.28	34.68	34.68	248	34.679	-3.41%
2004-01-07	0	0.088	-	0.088	0.087	0.088	110,000	9,650	0.0877	35.49	-	35.49	35.08	35.49	273	35.376	0.00%
2004-01-06	0	0.088	-	0.088	-	-	0	0	-	35.49	-	35.49	-	-	0	-	0.00%
2004-01-05	0	0.088	-	0.089	-	-	0	0	-	35.49	-	35.89	-	-	0	-	0.00%
2004-01-02	0	0.088	-	0.090	-	-	0	0	-	35.49	-	36.29	-	-	0	-	0.00%
2003-12-31	0	0.088	-	0.090	-	-	0	0	-	35.49	-	36.29	-	-	0	-	0.00%
2003-12-30	0	0.088	-	0.090	-	-	0	0	-	35.49	-	36.29	-	-	0	-	0.00%
2003-12-29	0	0.088	-	0.090	-	-	0	0	-	35.49	-	36.29	-	-	0	-	0.00%
2003-12-24	0	0.088	-	0.089	0.088	0.088	111,100	9,757	0.0878	35.49	-	35.89	35.49	35.49	276	35.414	0.00%
2003-12-23	0	0.088	-	0.088	0.088	0.088	120,000	10,560	0.0880	35.49	-	35.49	35.49	35.49	298	35.486	0.00%
2003-12-22	0	0.088	-	0.090	-	-	0	0	-	35.49	-	36.29	-	-	0	-	0.00%
2003-12-19	0	0.088	-	0.088	0.089	0.089	50,660	4,476	0.0884	35.49	-	35.49	35.89	35.89	126	35.628	-1.12%
2003-12-18	0	0.089	-	0.089	-	-	0	0	-	35.89	-	35.89	-	-	0	-	-1.11%
2003-12-17	0	0.090	-	0.091	-	-	0	0	-	36.29	-	36.70	-	-	0	-	0.00%
2003-12-16	0	0.090	-	0.092	-	-	0	0	-	36.29	-	37.10	-	-	0	-	0.00%
2003-12-15	0	0.090	-	0.095	0.090	0.090	100,000	9,000	0.0900	36.29	-	38.31	36.29	36.29	248	36.292	1.12%
2003-12-12	0	0.089	-	0.089	0.089	0.089	50,000	4,450	0.0890	35.89	-	35.89	35.89	35.89	124	35.889	1.14%
2003-12-11	0	0.088	-	-	0.088	0.088	140,000	12,320	0.0880	35.49	-	-	35.49	35.49	347	35.486	0.00%
2003-12-10	0	0.088	-	-	-	-	0	0	-	35.49	-	-	-	-	0	-	0.00%
2003-12-09	0	0.088	-	0.088	0.087	0.088	110,000	9,580	0.0871	35.49	-	35.49	35.08	35.49	273	35.119	0.00%
2003-12-08	0	0.088	-	0.093	-	-	0	0	-	35.49	-	37.50	-	-	0	-	0.00%
2003-12-05	0	0.088	-	0.091	0.088	0.088	100,000	8,800	0.0880	35.49	-	36.70	35.49	35.49	248	35.486	-2.22%
2003-12-04	0	0.090	-	0.096	-	-	0	0	-	36.29	-	38.71	-	-	0	-	0.00%
2003-12-03	0	0.090	0.090	0.096	0.090	0.090	36,600	3,228	0.0882	36.29	36.29	38.71	36.29	36.29	91	35.565	2.27%
2003-12-02	0	0.088	-	0.096	0.088	0.088	300,000	26,400	0.0880	35.49	-	38.71	35.49	35.49	744	35.486	0.00%
2003-12-01	0	0.088	-	-	0.085	0.088	206,650	17,666	0.0855	35.49	-	-	34.28	35.49	512	34.473	3.53%
2003-11-28	0	0.085	0.076	-	0.076	0.085	320,000	25,570	0.0799	34.28	30.65	-	30.65	34.28	794	32.222	2.41%
2003-11-27	0	0.083	-	0.088	0.080	0.083	170,000	13,900	0.0818	33.47	-	35.49	32.26	33.47	422	32.971	3.75%
2003-11-26	0	0.080	-	-	0.075	0.080	270,000	21,000	0.0778	32.26	-	-	30.24	32.26	670	31.364	2.56%
2003-11-25	0	0.078	0.070	-	0.065	0.078	260,000	19,950	0.0767	31.45	28.23	-	26.21	31.45	645	30.942	4.00%
2003-11-24	0	0.075	-	-	-	-	0	0	-	30.24	-	-	-	-	0	-	0.00%
2003-11-21	0	0.075	-	-	-	-	0	0	-	30.24	-	-	-	-	0	-	0.00%
2003-11-20	0	0.075	-	-	-	-	0	0	-	30.24	-	-	-	-	0	-	0.00%
2003-11-19	0	0.075	-	-	-	-	0	0	-	30.24	-	-	-	-	0	-	0.00%
2003-11-18	0	0.075	-	-	-	-	0	0	-	30.24	-	-	-	-	0	-	0.00%
2003-11-17	0	0.075	-	-	-	-	0	0	-	30.24	-	-	-	-	0	-	0.00%
2003-11-14	0	0.075	-	-	-	-	0	0	-	30.24	-	-	-	-	0	-	0.00%
2003-11-13	0	0.075	-	-	-	-	0	0	-	30.24	-	-	-	-	0	-	0.00%
2003-11-12	0	0.075	-	-	-	-	0	0	-	30.24	-	-	-	-	0	-	0.00%
2003-11-11	0	0.075	-	-	-	-	0	0	-	30.24	-	-	-	-	0	-	0.00%
2003-11-10	0	0.075	-	-	-	-	0	0	-	30.24	-	-	-	-	0	-	0.00%
2003-11-07	0	0.075	0.070	-	-	-	550	33	0.0600	30.24	28.23	-	-	-	1	24.195	0.00%
2003-11-06	0	0.075	-	-	-	-	0	0	-	30.24	-	-	-	-	0	-	0.00%
2003-11-05	0	0.075	-	-	-	-	0	0	-	30.24	-	-	-	-	0	-	0.00%
2003-11-04	0	0.075	-	-	-	-	0	0	-	30.24	-	-	-	-	0	-	0.00%
2003-11-03	0	0.075	-	-	-	-	0	0	-	30.24	-	-	-	-	0	-	0.00%
2003-10-31	0	0.075	-	-	-	-	0	0	-	30.24	-	-	-	-	0	-	0.00%
2003-10-30	0	0.075	-	-	-	-	0	0	-	30.24	-	-	-	-	0	-	0.00%
2003-10-29	0	0.075	0.072	-	-	-	0	0	-	30.24	29.03	-	-	-	0	-	0.00%
2003-10-28	0	0.075	0.072	-	-	-	0	0	-	30.24	29.03	-	-	-	0	-	0.00%
2003-10-27	0	0.075	0.072	-	-	-	7,500	450	0.0600	30.24	29.03	-	-	-	19	24.195	0.00%
2003-10-24	0	0.075	-	-	0.072	0.082	150,000	11,480	0.0765	30.24	-	-	29.03	33.07	372	30.862	-15.73%
2003-10-23	0	0.089	-	0.095	0.087	0.090	170,000	14,940	0.0879	35.89	-	38.31	35.08	36.29	422	35.438	-16.82%
2003-10-22	0	0.107	-	0.107	-	-	0	0	-	43.15	-	43.15	-	-	0	-	-4.46%
2003-10-21	0	0.112	-	-	0.112	0.112	23,000	2,540	0.1104	45.16	-	-	45.16	45.16	57	44.533	-2.61%
2003-10-20	0	0.115	-	-	-	-	0	0	-	46.37	-	-	-	-	0	-	0.00%
2003-10-17	0	0.115	0.115	-	0.100	0.100	10,000	1,000	0.1000	46.37	46.37	-	40.32	40.32	25	40.325	-4.17%
2003-10-16	0	0.120	-	0.120	-	-	0	0	-	48.39	-	48.39	-	-	0	-	-20.00%
2003-10-15	0	0.150	-	0.150	-	-	4,608	645	0.1400	60.49	-	60.49	-	-	11	56.444	-10.71%
2003-10-14	0	0.168	-	0.168	-	-	6,100	915	0.1500	67.75	-	67.75	-	-	15	60.487	-4.00%
2003-10-13	0	0.175	-	0.179	0.175	0.175	57,200	9,902	0.1731	70.57	-	72.18	70.57	70.57	142	69.807	-4.37%
2003-10-10	0	0.183	-	0.189	0.183	0.183	50,000	9,150	0.1830	73.79	-	76.21	73.79	73.79	124	73.794	-3.17%
2003-10-09	0	0.189	-	0.189	0.189	0.189	20,000	3,780	0.1890	76.21	-	76.21	76.21	76.21	50	76.214	-1.56%
2003-10-08	0	0.192	-	-	0.192	0.192	40,000	7,680	0.1920	77.42	-	-	77.42	77.42	99	77.424	0.00%
2003-10-07	0	0.192	-	0.192	-	-	550	88	0.1600	77.42	-	77.42	-	-	1	64.520	0.00%
2003-10-06	0	0.192	-	0.192	-	-	0	0	-	77.42	-	77.42	-	-	0	-	0.00%
2003-10-03	0	0.192	-	0.192	-	-	1,500	225	0.1500	77.42	-	77.42	-	-	4	60.487	0.00%
2003-10-02	0	0.192	-	0.192	-	-	1,650	281	0.1703	77.42	-	77.42	-	-	4	68.674	0.00%
2003-09-30	0	0.192	-	0.192	-	-	0	0	-	77.42	-	77.42	-	-	0	-	0.00%
2003-09-29	0	0.192	-	0.192	-	-	0	0	-	77.42	-	77.42	-	-	0	-	0.00%
2003-09-26	0	0.192	-	0.192	0.192	0.192	10,000	1,920	0.1920	77.42	-	77.42	77.42	77.42	25	77.424	0.00%
2003-09-25	0	0.192	-	0.192	-	-	0	0	-	77.42	-	77.42	-	-	0	-	0.00%
2003-09-24	0	0.192	-	0.192	-	-	0	0	-	77.42	-	77.42	-	-	0	-	0.00%
2003-09-23	0	0.192	-	0.192	0.180	0.192	180,000	33,500	0.1861	77.42	-	77.42	72.58	77.42	446	75.049	6.67%
2003-09-22	0	0.180	-	0.180	0.177	0.180	40,000	7,140	0.1785	72.58	-	72.58	71.37	72.58	99	71.980	0.00%
2003-09-19	0	0.180	-	-	-	-	2,750	440	0.1600	72.58	-	-	-	-	7	64.520	0.00%
2003-09-18	0	0.180	-	0.180	0.177	0.180	50,250	8,953	0.1782	72.58	-	72.58	71.37	72.58	125	71.846	1.69%
2003-09-17	0	0.177	-	0.177	0.178	0.178	55,500	9,780	0.1762	71.37	-	71.37	71.78	71.78	138	71.059	2.31%
2003-09-16	0	0.173	-	0.180	-	-	1,500	233	0.1553	69.76	-	72.58	-	-	4	62.638	0.00%
2003-09-15	0	0.173	-	-	0.173	0.173	50,000	8,650	0.1730	69.76	-	-	69.76	69.76	124	69.762	1.76%
2003-09-11	0	0.170	-	-	0.166	0.170	150,000	25,300	0.1687	68.55	-	-	66.94	68.55	372	68.015	4.29%
2003-09-10	0	0.163	-	-	-	-	0	0	-	65.73	-	-	-	-	0	-	0.00%
2003-09-09	0	0.163	-	0.163	0.163	0.164	70,000	11,430	0.1633	65.73	-	65.73	65.73	66.13	174	65.845	3.16%
2003-09-08	0	0.158	-	0.158	-	-	0	0	-	63.71	-	63.71	-	-	0	-	0.00%
2003-09-05	0	0.158	-	-	0.158	0.158	140,000	22,120	0.1580	63.71	-	-	63.71	63.71	347	63.713	3.27%
2003-09-04	0	0.153	-	0.153	0.152	0.154	100,000	15,300	0.1530	61.70	-	61.70	61.29	62.10	248	61.697	3.38%
2003-09-03	0	0.148	-	-	0.143	0.148	119,146	17,219	0.1445	59.68	-	-	57.66	59.68	295	58.277	3.50%
2003-09-02	0	0.143	-	0.143	0.140	0.144	130,000	18,580	0.1429	57.66	-	57.66	56.45	58.07	322	57.633	2.88%
2003-09-01	0	0.139	-	0.139	0.138	0.139	100,000	13,850	0.1385	56.05	-	56.05	55.65	56.05	248	55.850	2.96%
2003-08-29	0	0.135	-	0.140	-	-	0	0	-	54.44	-	56.45	-	-	0	-	0.00%
2003-08-28	0	0.135	-	0.135	-	-	0	0	-	54.44	-	54.44	-	-	0	-	0.00%
2003-08-27	0	0.135	-	0.143	0.130	0.135	217,300	28,653	0.1319	54.44	-	57.66	52.42	54.44	539	53.172	0.75%
2003-08-26	0	0.134	-	0.135	-	-	0	0	-	54.04	-	54.44	-	-	0	-	0.00%
2003-08-25	0	0.134	-	0.135	-	-	0	0	-	54.04	-	54.44	-	-	0	-	0.00%
2003-08-22	0	0.134	-	0.135	-	-	550	66	0.1200	54.04	-	54.44	-	-	1	48.390	0.00%
2003-08-21	0	0.134	-	0.135	-	-	0	0	-	54.04	-	54.44	-	-	0	-	0.00%
2003-08-20	0	0.134	-	0.134	0.133	0.134	73,550	9,721	0.1322	54.04	-	54.04	53.63	54.04	182	53.297	3.88%
2003-08-19	0	0.129	-	-	0.128	0.129	151,500	19,473	0.1285	52.02	-	-	51.62	52.02	376	51.831	4.03%
2003-08-18	0	0.124	-	0.124	0.124	0.124	30,000	3,720	0.1240	50.00	-	50.00	50.00	50.00	74	50.003	3.33%
2003-08-15	0	0.120	-	-	0.119	0.120	250,000	29,900	0.1196	48.39	-	-	47.99	48.39	620	48.228	2.56%
2003-08-14	0	0.117	-	0.118	0.114	0.117	70,400	8,062	0.1145	47.18	-	47.58	45.97	47.18	175	46.179	-0.85%
2003-08-13	0	0.118	-	0.118	0.118	0.119	140,000	16,540	0.1181	47.58	-	47.58	47.58	47.99	347	47.641	2.61%
2003-08-12	0	0.115	-	0.115	0.116	0.116	41,100	4,739	0.1153	46.37	-	46.37	46.78	46.78	102	46.496	0.00%
2003-08-11	0	0.115	-	0.116	0.110	0.115	38,250	4,225	0.1105	46.37	-	46.78	44.36	46.37	95	44.542	9.52%
2003-08-08	0	0.105	-	0.105	-	-	0	0	-	42.34	-	42.34	-	-	0	-	-3.67%
2003-08-07	0	0.109	-	0.110	-	-	0	0	-	43.95	-	44.36	-	-	0	-	0.00%
2003-08-06	0	0.109	-	-	-	-	1,870	140	0.0749	43.95	-	-	-	-	5	30.190	0.00%
2003-08-05	0	0.109	-	0.109	-	-	0	0	-	43.95	-	43.95	-	-	0	-	0.00%
2003-08-04	0	0.109	-	-	-	-	0	0	-	43.95	-	-	-	-	0	-	0.00%
2003-08-01	0	0.109	-	0.109	-	-	0	0	-	43.95	-	43.95	-	-	0	-	0.00%
2003-07-31	0	0.109	-	0.109	-	-	0	0	-	43.95	-	43.95	-	-	0	-	0.00%
2003-07-30	0	0.109	-	0.109	-	-	1,050	84	0.0800	43.95	-	43.95	-	-	3	32.260	0.00%
2003-07-29	0	0.109	-	0.109	-	-	0	0	-	43.95	-	43.95	-	-	0	-	0.00%
2003-07-28	0	0.109	-	-	-	-	0	0	-	43.95	-	-	-	-	0	-	0.00%
2003-07-25	0	0.109	-	-	-	-	0	0	-	43.95	-	-	-	-	0	-	0.00%
2003-07-24	0	0.109	-	-	-	-	0	0	-	43.95	-	-	-	-	0	-	0.00%
2003-07-23	0	0.109	-	-	-	-	0	0	-	43.95	-	-	-	-	0	-	0.00%
2003-07-22	0	0.109	-	0.114	-	-	0	0	-	43.95	-	45.97	-	-	0	-	0.00%
2003-07-21	0	0.109	-	-	-	-	0	0	-	43.95	-	-	-	-	0	-	0.00%
2003-07-18	0	0.109	-	-	-	-	0	0	-	43.95	-	-	-	-	0	-	0.00%
2003-07-17	0	0.109	-	-	-	-	0	0	-	43.95	-	-	-	-	0	-	0.00%
2003-07-16	0	0.109	-	-	-	-	0	0	-	43.95	-	-	-	-	0	-	0.00%
2003-07-15	0	0.109	-	-	0.104	0.109	136,100	14,320	0.1052	43.95	-	-	41.94	43.95	338	42.428	9.00%
2003-07-14	0	0.100	-	-	0.096	0.100	220,000	21,760	0.0989	40.32	-	-	38.71	40.32	546	39.885	11.11%
2003-07-11	0	0.090	0.100	-	0.090	0.090	10,000	900	0.0900	36.29	40.32	-	36.29	36.29	25	36.292	-10.00%
2003-07-10	0	0.100	-	0.100	-	-	0	0	-	40.32	-	40.32	-	-	0	-	-13.04%
2003-07-09	0	0.115	-	-	-	-	5,393	431	0.0799	46.37	-	-	-	-	13	32.227	0.00%
2003-07-08	0	0.115	-	-	-	-	0	0	-	46.37	-	-	-	-	0	-	0.00%
2003-07-07	0	0.115	-	-	-	-	500	40	0.0800	46.37	-	-	-	-	1	32.260	0.00%
2003-07-04	0	0.115	-	-	-	-	0	0	-	46.37	-	-	-	-	0	-	0.00%
2003-07-03	0	0.115	-	-	-	-	0	0	-	46.37	-	-	-	-	0	-	0.00%
2003-07-02	0	0.115	-	-	-	-	0	0	-	46.37	-	-	-	-	0	-	0.00%
2003-06-30	0	0.115	-	0.115	-	-	0	0	-	46.37	-	46.37	-	-	0	-	0.00%
2003-06-27	0	0.115	-	0.115	-	-	0	0	-	46.37	-	46.37	-	-	0	-	0.00%
2003-06-26	0	0.115	-	0.115	-	-	550	28	0.0509	46.37	-	46.37	-	-	1	20.529	0.00%
2003-06-25	0	0.115	-	0.115	-	-	4,952	347	0.0701	46.37	-	46.37	-	-	12	28.257	0.00%
2003-06-24	0	0.115	-	0.115	-	-	0	0	-	46.37	-	46.37	-	-	0	-	0.00%
2003-06-23	0	0.115	-	-	-	-	0	0	-	46.37	-	-	-	-	0	-	0.00%
2003-06-20	0	0.115	-	-	-	-	1,100	77	0.0700	46.37	-	-	-	-	3	28.227	0.00%
2003-06-19	0	0.115	-	0.115	-	-	0	0	-	46.37	-	46.37	-	-	0	-	0.00%
2003-06-18	0	0.115	-	-	-	-	0	0	-	46.37	-	-	-	-	0	-	0.00%
2003-06-17	0	0.115	-	-	-	-	0	0	-	46.37	-	-	-	-	0	-	0.00%
2003-06-16	0	0.115	-	-	-	-	0	0	-	46.37	-	-	-	-	0	-	0.00%
2003-06-13	0	0.115	-	-	-	-	0	0	-	46.37	-	-	-	-	0	-	0.00%
2003-06-12	0	0.115	-	0.115	-	-	0	0	-	46.37	-	46.37	-	-	0	-	0.00%
2003-06-11	0	0.115	-	-	-	-	0	0	-	46.37	-	-	-	-	0	-	0.00%
2003-06-10	0	0.115	-	-	-	-	0	0	-	46.37	-	-	-	-	0	-	0.00%
2003-06-09	0	0.115	0.090	-	-	-	0	0	-	46.37	36.29	-	-	-	0	-	0.00%
2003-06-06	0	0.115	-	-	-	-	0	0	-	46.37	-	-	-	-	0	-	0.00%
2003-06-05	0	0.115	-	-	-	-	0	0	-	46.37	-	-	-	-	0	-	0.00%
2003-06-03	0	0.115	-	-	-	-	0	0	-	46.37	-	-	-	-	0	-	0.00%
2003-06-02	0	0.115	-	-	-	-	0	0	-	46.37	-	-	-	-	0	-	0.00%
2003-05-30	0	0.115	-	0.115	0.095	0.116	270,000	28,910	0.1071	46.37	-	46.37	38.31	46.78	670	43.177	4.55%
2003-05-29	0	0.110	-	0.110	-	-	0	0	-	44.36	-	44.36	-	-	0	-	-6.78%
2003-05-28	0	0.118	-	-	-	-	2,750	275	0.1000	47.58	-	-	-	-	7	40.325	0.00%
2003-05-27	0	0.118	-	-	-	-	0	0	-	47.58	-	-	-	-	0	-	0.00%
2003-05-26	0	0.118	-	0.118	-	-	0	0	-	47.58	-	47.58	-	-	0	-	0.00%
2003-05-23	0	0.118	-	-	-	-	0	0	-	47.58	-	-	-	-	0	-	0.00%
2003-05-22	0	0.118	-	-	-	-	0	0	-	47.58	-	-	-	-	0	-	0.00%
2003-05-21	0	0.118	-	-	-	-	0	0	-	47.58	-	-	-	-	0	-	0.00%
2003-05-20	0	0.118	-	-	-	-	0	0	-	47.58	-	-	-	-	0	-	0.00%
2003-05-19	0	0.118	-	-	-	-	0	0	-	47.58	-	-	-	-	0	-	0.00%
2003-05-16	0	0.118	-	0.120	-	-	0	0	-	47.58	-	48.39	-	-	0	-	0.00%
2003-05-15	0	0.118	-	0.118	-	-	0	0	-	47.58	-	47.58	-	-	0	-	-1.67%
2003-05-14	0	0.120	-	0.120	-	-	0	0	-	48.39	-	48.39	-	-	0	-	0.00%
2003-05-13	0	0.120	-	0.120	-	-	0	0	-	48.39	-	48.39	-	-	0	-	-0.83%
2003-05-12	0	0.121	-	0.121	-	-	0	0	-	48.79	-	48.79	-	-	0	-	-1.63%
2003-05-09	0	0.123	-	0.123	0.125	0.127	1,640,000	206,480	0.1259	49.60	-	49.60	50.41	51.21	4,067	50.770	0.82%
2003-05-07	0	0.122	-	0.122	0.127	0.128	1,334,000	170,430	0.1278	49.20	-	49.20	51.21	51.62	3,308	51.518	-3.17%
2003-05-06	0	0.126	-	0.126	-	-	0	0	-	50.81	-	50.81	-	-	0	-	-0.79%
2003-05-05	0	0.127	-	0.127	-	-	0	0	-	51.21	-	51.21	-	-	0	-	-0.78%
2003-05-02	0	0.128	-	-	0.128	0.135	940,000	125,320	0.1333	51.62	-	-	51.62	54.44	2,331	53.761	1.59%
2003-04-30	0	0.126	-	0.130	-	-	1,500	150	0.1000	50.81	-	52.42	-	-	4	40.325	0.00%
2003-04-29	0	0.126	-	0.128	-	-	0	0	-	50.81	-	51.62	-	-	0	-	0.00%
2003-04-28	0	0.126	-	-	0.100	0.126	740,000	81,850	0.1106	50.81	-	-	40.32	50.81	1,835	44.603	0.80%
2003-04-25	0	0.125	-	0.125	-	-	0	0	-	50.41	-	50.41	-	-	0	-	-7.41%
2003-04-24	0	0.135	-	0.135	-	-	0	0	-	54.44	-	54.44	-	-	0	-	-2.88%
2003-04-23	0	0.139	-	0.139	-	-	0	0	-	56.05	-	56.05	-	-	0	-	-1.42%
2003-04-22	0	0.141	-	0.141	-	-	0	0	-	56.86	-	56.86	-	-	0	-	0.00%
2003-04-17	0	0.141	-	0.141	-	-	1,000	110	0.1100	56.86	-	56.86	-	-	2	44.357	-2.76%
2003-04-16	0	0.145	-	0.145	-	-	0	0	-	58.47	-	58.47	-	-	0	-	-1.36%
2003-04-15	0	0.147	-	0.147	-	-	1,500	188	0.1253	59.28	-	59.28	-	-	4	50.540	-0.68%
2003-04-14	0	0.148	-	0.148	-	-	0	0	-	59.68	-	59.68	-	-	0	-	-1.33%
2003-04-11	0	0.150	-	0.150	-	-	0	0	-	60.49	-	60.49	-	-	0	-	-3.23%
2003-04-10	0	0.155	-	-	-	-	0	0	-	62.50	-	-	-	-	0	-	0.00%
2003-04-09	0	0.155	-	-	-	-	0	0	-	62.50	-	-	-	-	0	-	0.00%
2003-04-08	0	0.155	-	-	-	-	0	0	-	62.50	-	-	-	-	0	-	0.00%
2003-04-07	0	0.155	-	0.160	-	-	0	0	-	62.50	-	64.52	-	-	0	-	0.00%
2003-04-04	0	0.155	-	0.155	-	-	0	0	-	62.50	-	62.50	-	-	0	-	0.00%
2003-04-03	0	0.155	-	0.155	-	-	0	0	-	62.50	-	62.50	-	-	0	-	0.00%
2003-04-02	0	0.155	-	0.155	-	-	0	0	-	62.50	-	62.50	-	-	0	-	-3.12%
2003-04-01	0	0.160	-	0.160	-	-	0	0	-	64.52	-	64.52	-	-	0	-	-5.88%
2003-03-31	0	0.170	-	0.170	-	-	0	0	-	68.55	-	68.55	-	-	0	-	0.00%
2003-03-28	0	0.170	-	0.170	-	-	0	0	-	68.55	-	68.55	-	-	0	-	-2.30%
2003-03-27	0	0.174	-	0.175	-	-	0	0	-	70.17	-	70.57	-	-	0	-	0.00%
2003-03-26	0	0.174	-	0.174	-	-	0	0	-	70.17	-	70.17	-	-	0	-	-3.33%
2003-03-25	0	0.180	-	0.180	-	-	0	0	-	72.58	-	72.58	-	-	0	-	0.00%
2003-03-24	0	0.180	-	0.180	-	-	0	0	-	72.58	-	72.58	-	-	0	-	0.00%
2003-03-21	0	0.180	-	0.180	-	-	0	0	-	72.58	-	72.58	-	-	0	-	0.00%
2003-03-20	0	0.180	-	0.180	-	-	0	0	-	72.58	-	72.58	-	-	0	-	0.00%
2003-03-19	0	0.180	-	0.180	-	-	0	0	-	72.58	-	72.58	-	-	0	-	0.00%
2003-03-18	0	0.180	-	0.180	-	-	0	0	-	72.58	-	72.58	-	-	0	-	0.00%
2003-03-17	0	0.180	-	0.180	-	-	0	0	-	72.58	-	72.58	-	-	0	-	0.00%
2003-03-14	0	0.180	-	0.181	-	-	0	0	-	72.58	-	72.99	-	-	0	-	0.00%
2003-03-13	0	0.180	-	0.180	-	-	0	0	-	72.58	-	72.58	-	-	0	-	0.00%
2003-03-12	0	0.180	-	0.180	-	-	0	0	-	72.58	-	72.58	-	-	0	-	0.00%
2003-03-11	0	0.180	-	0.180	-	-	0	0	-	72.58	-	72.58	-	-	0	-	-3.23%
2003-03-10	0	0.186	-	0.187	-	-	0	0	-	75.00	-	75.41	-	-	0	-	0.00%
2003-03-07	0	0.186	-	0.187	-	-	0	0	-	75.00	-	75.41	-	-	0	-	0.00%
2003-03-06	0	0.186	-	0.188	-	-	0	0	-	75.00	-	75.81	-	-	0	-	0.00%
2003-03-05	0	0.186	-	0.186	-	-	500	75	0.1500	75.00	-	75.00	-	-	1	60.487	0.00%
2003-03-04	0	0.186	-	0.186	-	-	0	0	-	75.00	-	75.00	-	-	0	-	0.00%
2003-03-03	0	0.186	-	0.187	-	-	0	0	-	75.00	-	75.41	-	-	0	-	0.00%
2003-02-28	0	0.186	-	0.187	-	-	1,320	224	0.1697	75.00	-	75.41	-	-	3	68.430	0.00%
2003-02-27	0	0.186	-	0.186	-	-	0	0	-	75.00	-	75.00	-	-	0	-	0.00%
2003-02-26	0	0.186	-	0.187	-	-	0	0	-	75.00	-	75.41	-	-	0	-	0.00%
2003-02-25	0	0.186	-	0.187	-	-	0	0	-	75.00	-	75.41	-	-	0	-	0.00%
2003-02-24	0	0.186	-	0.187	-	-	0	0	-	75.00	-	75.41	-	-	0	-	0.00%
2003-02-21	0	0.186	-	0.187	-	-	0	0	-	75.00	-	75.41	-	-	0	-	0.00%
2003-02-20	0	0.186	-	0.187	-	-	0	0	-	75.00	-	75.41	-	-	0	-	0.00%
2003-02-19	0	0.186	-	0.187	-	-	0	0	-	75.00	-	75.41	-	-	0	-	0.00%
2003-02-18	0	0.186	-	0.187	0.170	0.186	64,000	11,380	0.1778	75.00	-	75.41	68.55	75.00	159	71.703	0.00%
2003-02-17	0	0.186	-	0.187	-	-	5,500	798	0.1451	75.00	-	75.41	-	-	14	58.508	0.00%
2003-02-14	0	0.186	-	0.187	-	-	0	0	-	75.00	-	75.41	-	-	0	-	0.00%
2003-02-13	0	0.186	-	0.187	0.182	0.186	5,065,000	941,920	0.1860	75.00	-	75.41	73.39	75.00	12,561	74.991	0.00%
2003-02-12	0	0.186	-	0.187	0.186	0.186	1,240,000	230,640	0.1860	75.00	-	75.41	75.00	75.00	3,075	75.004	-0.53%
2003-02-11	0	0.187	-	0.187	-	-	0	0	-	75.41	-	75.41	-	-	0	-	0.00%
2003-02-10	0	0.187	-	0.187	-	-	0	0	-	75.41	-	75.41	-	-	0	-	0.00%
2003-02-07	0	0.187	-	0.187	-	-	0	0	-	75.41	-	75.41	-	-	0	-	0.00%
2003-02-06	0	0.187	-	0.187	-	-	0	0	-	75.41	-	75.41	-	-	0	-	0.00%
2003-02-05	0	0.187	-	0.187	-	-	0	0	-	75.41	-	75.41	-	-	0	-	0.00%
2003-02-04	0	0.187	-	0.187	-	-	0	0	-	75.41	-	75.41	-	-	0	-	0.00%
2003-01-30	0	0.187	-	0.187	-	-	0	0	-	75.41	-	75.41	-	-	0	-	0.00%
2003-01-29	0	0.187	-	0.187	-	-	6,750	945	0.1400	75.41	-	75.41	-	-	17	56.455	0.00%
2003-01-28	0	0.187	-	0.187	-	-	0	0	-	75.41	-	75.41	-	-	0	-	-0.53%
2003-01-27	0	0.188	-	0.188	-	-	0	0	-	75.81	-	75.81	-	-	0	-	-0.53%
2003-01-24	0	0.189	-	-	0.175	0.189	289,700	53,358	0.1842	76.21	-	-	70.57	76.21	718	74.272	1.07%
2003-01-23	0	0.187	-	0.187	-	-	0	0	-	75.41	-	75.41	-	-	0	-	0.00%
2003-01-22	0	0.187	-	0.187	-	-	0	0	-	75.41	-	75.41	-	-	0	-	-0.53%
2003-01-21	0	0.188	-	0.188	-	-	660	99	0.1500	75.81	-	75.81	-	-	2	60.487	0.00%
2003-01-20	0	0.188	-	0.188	-	-	0	0	-	75.81	-	75.81	-	-	0	-	0.00%
2003-01-17	0	0.188	-	0.188	-	-	0	0	-	75.81	-	75.81	-	-	0	-	0.00%
2003-01-16	0	0.188	-	0.188	-	-	0	0	-	75.81	-	75.81	-	-	0	-	0.00%
2003-01-15	0	0.188	-	0.188	-	-	0	0	-	75.81	-	75.81	-	-	0	-	0.00%
2003-01-14	0	0.188	-	0.188	-	-	0	0	-	75.81	-	75.81	-	-	0	-	-0.53%
2003-01-13	0	0.189	-	0.190	0.186	0.189	300,000	56,200	0.1873	76.21	-	76.62	75.00	76.21	744	75.542	2.72%
2003-01-10	0	0.184	-	-	0.180	0.184	661,500	120,555	0.1822	74.20	-	-	72.58	74.20	1,640	73.490	2.22%
2003-01-09	0	0.180	-	-	0.165	0.181	721,650	126,341	0.1751	72.58	-	-	66.54	72.99	1,790	70.598	2.86%
2003-01-08	0	0.175	-	0.175	0.170	0.175	80,000	13,750	0.1719	70.57	-	70.57	68.55	70.57	198	69.308	0.00%
2003-01-07	0	0.175	-	0.175	-	-	0	0	-	70.57	-	70.57	-	-	0	-	-2.78%
2003-01-06	0	0.180	-	0.180	-	-	0	0	-	72.58	-	72.58	-	-	0	-	0.00%
2003-01-03	0	0.180	-	0.180	-	-	0	0	-	72.58	-	72.58	-	-	0	-	-1.10%
2003-01-02	0	0.182	-	0.182	-	-	0	0	-	73.39	-	73.39	-	-	0	-	-2.15%
2002-12-31	0	0.186	-	0.187	-	-	0	0	-	75.00	-	75.41	-	-	0	-	0.00%
2002-12-30	0	0.186	-	0.186	-	-	0	0	-	75.00	-	75.00	-	-	0	-	-2.11%
2002-12-27	0	0.190	-	0.190	-	-	0	0	-	76.62	-	76.62	-	-	0	-	0.00%
2002-12-24	0	0.190	-	0.190	0.180	0.190	50,000	9,400	0.1880	76.62	-	76.62	72.58	76.62	124	75.811	3.83%
2002-12-23	0	0.183	-	0.183	-	-	0	0	-	73.79	-	73.79	-	-	0	-	-2.66%
2002-12-20	0	0.188	-	0.188	-	-	0	0	-	75.81	-	75.81	-	-	0	-	-2.59%
2002-12-19	0	0.193	-	0.193	0.190	0.199	1,406,650	276,504	0.1966	77.83	-	77.83	76.62	80.25	3,488	79.266	1.58%
2002-12-18	0	0.190	-	0.190	-	-	2,200	385	0.1750	76.62	-	76.62	-	-	5	70.568	-6.40%
2002-12-17	0	0.203	-	0.203	-	-	0	0	-	81.86	-	81.86	-	-	0	-	-3.33%
2002-12-16	0	0.210	-	0.210	-	-	0	0	-	84.68	-	84.68	-	-	0	-	0.00%
2002-12-13	0	0.210	-	0.210	0.212	0.212	80,000	16,960	0.2120	84.68	-	84.68	85.49	85.49	198	85.489	0.00%
2002-12-12	0	0.210	-	0.210	-	-	0	0	-	84.68	-	84.68	-	-	0	-	-1.87%
2002-12-11	0	0.214	-	0.214	-	-	0	0	-	86.30	-	86.30	-	-	0	-	-2.28%
2002-12-10	0	0.219	-	0.219	0.214	0.220	70,000	15,240	0.2177	88.31	-	88.31	86.30	88.71	174	87.793	-2.67%
2002-12-09	0	0.225	-	0.225	-	-	0	0	-	90.73	-	90.73	-	-	0	-	0.00%
2002-12-06	0	0.225	-	0.225	-	-	0	0	-	90.73	-	90.73	-	-	0	-	-2.17%
2002-12-05	0	0.230	-	0.230	-	-	9,000	1,890	0.2100	92.75	-	92.75	-	-	22	84.682	-4.17%
2002-12-04	0	0.240	-	0.240	-	-	0	0	-	96.78	-	96.78	-	-	0	-	0.00%
2002-12-03	0	0.240	-	0.240	-	-	0	0	-	96.78	-	96.78	-	-	0	-	0.00%
2002-12-02	0	0.240	-	0.240	-	-	6,100	1,281	0.2100	96.78	-	96.78	-	-	15	84.682	0.00%
2002-11-29	0	0.240	-	0.240	-	-	0	0	-	96.78	-	96.78	-	-	0	-	0.00%
2002-11-28	0	0.240	-	0.240	-	-	0	0	-	96.78	-	96.78	-	-	0	-	0.00%
2002-11-27	0	0.240	-	0.240	-	-	0	0	-	96.78	-	96.78	-	-	0	-	-2.04%
2002-11-26	0	0.245	-	0.250	-	-	0	0	-	98.80	-	100.8	-	-	0	-	0.00%
2002-11-25	0	0.245	-	0.250	-	-	0	0	-	98.80	-	100.8	-	-	0	-	0.00%
2002-11-22	0	0.245	-	0.249	-	-	0	0	-	98.80	-	100.4	-	-	0	-	0.00%
2002-11-21	0	0.245	-	0.245	-	-	0	0	-	98.80	-	98.80	-	-	0	-	-2.00%
2002-11-20	0	0.250	-	0.250	-	-	0	0	-	100.8	-	100.8	-	-	0	-	0.00%
2002-11-19	0	0.250	-	0.250	-	-	3,410	784	0.2299	100.8	-	100.8	-	-	8	92.712	0.00%
2002-11-18	0	0.250	-	0.265	-	-	0	0	-	100.8	-	106.9	-	-	0	-	0.00%
2002-11-15	0	0.250	-	0.250	0.220	0.250	20,000	4,700	0.2350	100.8	-	100.8	88.71	100.8	50	94.763	4.17%
2002-11-14	0	0.240	-	0.248	-	-	5,000	1,050	0.2100	96.78	-	100.0	-	-	12	84.682	0.00%
2002-11-13	0	0.240	-	0.240	-	-	0	0	-	96.78	-	96.78	-	-	0	-	-2.04%
2002-11-12	0	0.245	-	0.250	-	-	0	0	-	98.80	-	100.8	-	-	0	-	0.00%
2002-11-11	0	0.245	-	0.245	-	-	0	0	-	98.80	-	98.80	-	-	0	-	0.00%
2002-11-08	0	0.245	-	0.245	-	-	0	0	-	98.80	-	98.80	-	-	0	-	0.00%
2002-11-07	0	0.245	0.120	0.245	0.247	0.265	130,000	33,700	0.2592	98.80	48.39	98.80	99.60	106.9	322	104.53	-5.77%
2002-11-06	0	0.260	-	-	-	-	4,000	800	0.2000	104.8	-	-	-	-	10	80.650	0.00%
2002-11-05	0	0.260	-	0.260	-	-	0	0	-	104.8	-	104.8	-	-	0	-	-1.89%
2002-11-04	0	0.265	-	0.265	-	-	0	0	-	106.9	-	106.9	-	-	0	-	-1.85%
2002-11-01	0	0.270	-	-	0.260	0.270	300,000	79,500	0.2650	108.9	-	-	104.8	108.9	744	106.86	0.00%
2002-10-31	0	0.270	-	-	0.245	0.270	97,370	24,992	0.2567	108.9	-	-	98.80	108.9	241	103.50	0.00%
2002-10-30	0	0.270	-	-	-	-	0	0	-	108.9	-	-	-	-	0	-	0.00%
2002-10-29	0	0.270	-	-	-	-	0	0	-	108.9	-	-	-	-	0	-	0.00%
2002-10-28	0	0.270	-	-	-	-	0	0	-	108.9	-	-	-	-	0	-	0.00%
2002-10-25	0	0.270	-	0.280	-	-	0	0	-	108.9	-	112.9	-	-	0	-	0.00%
2002-10-24	0	0.270	-	0.270	-	-	0	0	-	108.9	-	108.9	-	-	0	-	0.00%
2002-10-23	0	0.270	-	0.280	-	-	0	0	-	108.9	-	112.9	-	-	0	-	0.00%
2002-10-22	0	0.270	-	0.270	-	-	0	0	-	108.9	-	108.9	-	-	0	-	0.00%
2002-10-21	0	0.270	-	0.280	-	-	0	0	-	108.9	-	112.9	-	-	0	-	0.00%
2002-10-18	0	0.270	-	-	-	-	0	0	-	108.9	-	-	-	-	0	-	0.00%
2002-10-17	0	0.270	-	-	-	-	0	0	-	108.9	-	-	-	-	0	-	0.00%
2002-10-16	0	0.270	-	-	-	-	0	0	-	108.9	-	-	-	-	0	-	0.00%
2002-10-15	0	0.270	-	-	-	-	0	0	-	108.9	-	-	-	-	0	-	0.00%
2002-10-11	0	0.270	-	-	-	-	0	0	-	108.9	-	-	-	-	0	-	0.00%
2002-10-10	0	0.270	-	-	-	-	0	0	-	108.9	-	-	-	-	0	-	0.00%
2002-10-09	0	0.270	-	-	-	-	0	0	-	108.9	-	-	-	-	0	-	0.00%
2002-10-08	0	0.270	-	-	-	-	0	0	-	108.9	-	-	-	-	0	-	0.00%
2002-10-07	0	0.270	-	0.270	-	-	0	0	-	108.9	-	108.9	-	-	0	-	0.00%
2002-10-04	0	0.270	0.265	0.270	-	-	0	0	-	108.9	106.9	108.9	-	-	0	-	0.00%
2002-10-03	0	0.270	0.265	0.270	-	-	1,000	120	0.1200	108.9	106.9	108.9	-	-	2	48.390	0.00%
2002-10-02	0	0.270	-	-	-	-	0	0	-	108.9	-	-	-	-	0	-	0.00%
2002-09-30	0	0.270	0.270	0.290	-	-	0	0	-	108.9	108.9	116.9	-	-	0	-	0.00%
2002-09-27	0	0.270	-	0.270	-	-	0	0	-	108.9	-	108.9	-	-	0	-	0.00%
2002-09-26	0	0.270	-	0.270	0.270	0.275	161,100	43,975	0.2730	108.9	-	108.9	108.9	110.9	400	110.07	-3.57%
2002-09-25	0	0.280	-	-	-	-	0	0	-	112.9	-	-	-	-	0	-	0.00%
2002-09-24	0	0.280	-	-	-	-	0	0	-	112.9	-	-	-	-	0	-	0.00%
2002-09-23	0	0.280	0.270	0.280	-	-	2,750	633	0.2302	112.9	108.9	112.9	-	-	7	92.820	-3.45%
2002-09-20	0	0.290	0.160	-	0.280	0.290	180,000	50,950	0.2831	116.9	64.52	-	112.9	116.9	446	114.14	0.00%
2002-09-19	0	0.290	0.280	0.290	0.290	0.290	10,000	2,900	0.2900	116.9	112.9	116.9	116.9	116.9	25	116.94	0.00%
2002-09-18	0	0.290	0.280	0.290	0.290	0.290	10,000	2,900	0.2900	116.9	112.9	116.9	116.9	116.9	25	116.94	-3.33%
2002-09-17	0	0.300	0.290	-	-	-	0	0	-	121.0	116.9	-	-	-	0	-	0.00%
2002-09-16	0	0.300	0.200	0.300	-	-	0	0	-	121.0	80.65	121.0	-	-	0	-	0.00%
2002-09-13	0	0.300	-	-	-	-	0	0	-	121.0	-	-	-	-	0	-	0.00%
2002-09-12	0	0.300	-	-	-	-	0	0	-	121.0	-	-	-	-	0	-	0.00%
2002-09-11	0	0.300	-	-	0.290	0.300	700,000	206,000	0.2943	121.0	-	-	116.9	121.0	1,736	118.67	3.45%
2002-09-10	0	0.290	-	-	-	-	0	0	-	116.9	-	-	-	-	0	-	0.00%
2002-09-09	0	0.290	-	-	-	-	0	0	-	116.9	-	-	-	-	0	-	0.00%
2002-09-06	0	0.290	-	0.310	-	-	0	0	-	116.9	-	125.0	-	-	0	-	0.00%
2002-09-05	0	0.290	-	-	-	-	0	0	-	116.9	-	-	-	-	0	-	0.00%
2002-09-04	0	0.290	-	-	-	-	0	0	-	116.9	-	-	-	-	0	-	0.00%
2002-09-03	0	0.290	-	-	-	-	0	0	-	116.9	-	-	-	-	0	-	0.00%
2002-09-02	0	0.290	-	-	-	-	0	0	-	116.9	-	-	-	-	0	-	0.00%
2002-08-30	0	0.290	-	-	-	-	0	0	-	116.9	-	-	-	-	0	-	0.00%
2002-08-29	0	0.290	-	-	-	-	0	0	-	116.9	-	-	-	-	0	-	0.00%
2002-08-28	0	0.290	-	-	-	-	0	0	-	116.9	-	-	-	-	0	-	0.00%
2002-08-27	0	0.290	-	-	-	-	0	0	-	116.9	-	-	-	-	0	-	0.00%
2002-08-26	0	0.290	-	0.300	-	-	0	0	-	116.9	-	121.0	-	-	0	-	0.00%
2002-08-23	0	0.290	-	-	-	-	0	0	-	116.9	-	-	-	-	0	-	0.00%
2002-08-22	0	0.290	-	-	-	-	0	0	-	116.9	-	-	-	-	0	-	0.00%
2002-08-21	0	0.290	-	0.310	-	-	0	0	-	116.9	-	125.0	-	-	0	-	0.00%
2002-08-20	0	0.290	-	-	-	-	0	0	-	116.9	-	-	-	-	0	-	0.00%
2002-08-19	0	0.290	-	-	-	-	0	0	-	116.9	-	-	-	-	0	-	0.00%
2002-08-16	0	0.290	-	-	0.270	0.290	105,000	29,350	0.2795	116.9	-	-	108.9	116.9	260	112.72	3.57%
2002-08-15	0	0.280	-	0.280	0.270	0.280	60,000	16,500	0.2750	112.9	-	112.9	108.9	112.9	149	110.89	9.80%
2002-08-14	0	0.255	0.255	-	0.250	0.250	20,000	5,000	0.2500	102.8	102.8	-	100.8	100.8	50	100.81	0.00%
2002-08-13	0	0.255	-	-	-	-	3,300	693	0.2100	102.8	-	-	-	-	8	84.682	0.00%
2002-08-12	0	0.255	-	-	-	-	0	0	-	102.8	-	-	-	-	0	-	0.00%
2002-08-09	0	0.255	0.255	-	0.250	0.250	50,000	12,500	0.2500	102.8	102.8	-	100.8	100.8	124	100.81	0.00%
2002-08-08	0	0.255	0.255	-	0.250	0.250	24,292	5,858	0.2411	102.8	102.8	-	100.8	100.8	60	97.243	0.00%
2002-08-07	0	0.255	-	0.255	0.250	0.260	310,000	79,950	0.2579	102.8	-	102.8	100.8	104.8	769	104.00	2.00%
2002-08-06	0	0.250	-	0.250	0.250	0.255	99,550	24,947	0.2506	100.8	-	100.8	100.8	102.8	247	101.05	-5.66%
2002-08-05	0	0.265	-	0.275	0.260	0.265	190,000	49,200	0.2589	106.9	-	110.9	104.8	106.9	471	104.42	0.00%
2002-08-02	0	0.265	-	0.275	-	-	0	0	-	106.9	-	110.9	-	-	0	-	0.00%
2002-08-01	0	0.265	-	-	-	-	0	0	-	106.9	-	-	-	-	0	-	0.00%
2002-07-31	0	0.265	-	0.275	-	-	0	0	-	106.9	-	110.9	-	-	0	-	0.00%
2002-07-30	0	0.265	-	0.275	-	-	0	0	-	106.9	-	110.9	-	-	0	-	0.00%
2002-07-29	0	0.265	-	-	0.260	0.265	215,000	56,250	0.2616	106.9	-	-	104.8	106.9	533	105.50	1.92%
2002-07-26	0	0.260	-	0.260	-	-	0	0	-	104.8	-	104.8	-	-	0	-	0.00%
2002-07-25	0	0.260	-	-	-	-	0	0	-	104.8	-	-	-	-	0	-	0.00%
2002-07-24	0	0.260	-	-	-	-	0	0	-	104.8	-	-	-	-	0	-	0.00%
2002-07-23	0	0.260	-	0.265	0.245	0.260	35,000	8,650	0.2471	104.8	-	106.9	98.80	104.8	87	99.660	0.00%
2002-07-22	0	0.260	-	0.260	0.255	0.260	201,650	51,896	0.2574	104.8	-	104.8	102.8	104.8	500	103.78	0.00%
2002-07-19	0	0.260	-	-	-	-	0	0	-	104.8	-	-	-	-	0	-	0.00%
2002-07-18	0	0.260	-	-	-	-	0	0	-	104.8	-	-	-	-	0	-	0.00%
2002-07-17	0	0.260	-	0.280	-	-	0	0	-	104.8	-	112.9	-	-	0	-	0.00%
2002-07-16	0	0.260	-	-	-	-	0	0	-	104.8	-	-	-	-	0	-	0.00%
2002-07-15	0	0.260	-	-	-	-	0	0	-	104.8	-	-	-	-	0	-	0.00%
2002-07-12	0	0.260	-	0.270	0.250	0.260	320,000	82,000	0.2563	104.8	-	108.9	100.8	104.8	794	103.33	0.00%
2002-07-11	0	0.260	-	0.270	0.255	0.260	150,000	38,750	0.2583	104.8	-	108.9	102.8	104.8	372	104.17	1.96%
2002-07-10	0	0.255	-	0.255	-	-	0	0	-	102.8	-	102.8	-	-	0	-	0.00%
2002-07-09	0	0.255	0.240	0.260	0.255	0.255	250,000	63,400	0.2536	102.8	96.78	104.8	102.8	102.8	620	102.26	6.25%
2002-07-08	0	0.240	-	0.240	-	-	0	0	-	96.78	-	96.78	-	-	0	-	-5.88%
2002-07-05	0	0.255	-	0.255	-	-	1,650	396	0.2400	102.8	-	102.8	-	-	4	96.780	0.00%
2002-07-04	0	0.255	0.248	0.255	0.235	0.255	145,250	36,290	0.2498	102.8	100.0	102.8	94.76	102.8	360	100.75	3.24%
2002-07-03	0	0.247	-	0.247	0.240	0.260	520,330	131,576	0.2529	99.60	-	99.60	96.78	104.8	1,290	101.97	-0.80%
2002-07-02	0	0.249	-	-	-	-	0	0	-	100.4	-	-	-	-	0	-	-0.40%
2002-06-28	0	0.250	-	0.285	0.285	0.285	51,100	14,536	0.2845	100.8	-	114.9	114.9	114.9	127	114.71	-7.41%
2002-06-27	0	0.270	-	0.285	-	-	0	0	-	108.9	-	114.9	-	-	0	-	0.00%
2002-06-26	0	0.270	-	-	0.265	0.270	250,000	66,750	0.2670	108.9	-	-	106.9	108.9	620	107.67	1.89%
2002-06-25	0	0.265	-	-	-	-	0	0	-	106.9	-	-	-	-	0	-	0.00%
2002-06-24	0	0.265	-	-	-	-	0	0	-	106.9	-	-	-	-	0	-	0.00%
2002-06-21	0	0.265	-	-	-	-	0	0	-	106.9	-	-	-	-	0	-	0.00%
2002-06-20	0	0.265	-	-	-	-	0	0	-	106.9	-	-	-	-	0	-	0.00%
2002-06-19	0	0.265	-	-	-	-	0	0	-	106.9	-	-	-	-	0	-	0.00%
2002-06-18	0	0.265	-	0.300	-	-	6,121	1,469	0.2400	106.9	-	121.0	-	-	15	96.777	0.00%
2002-06-17	0	0.265	-	0.280	0.255	0.265	700,660	181,658	0.2593	106.9	-	112.9	102.8	106.9	1,738	104.55	1.92%
2002-06-14	0	0.260	-	0.260	-	-	0	0	-	104.8	-	104.8	-	-	0	-	-1.89%
2002-06-13	0	0.265	-	0.300	-	-	0	0	-	106.9	-	121.0	-	-	0	-	0.00%
2002-06-12	0	0.265	-	0.290	-	-	0	0	-	106.9	-	116.9	-	-	0	-	0.00%
2002-06-11	0	0.265	-	0.265	-	-	0	0	-	106.9	-	106.9	-	-	0	-	-1.85%
2002-06-10	0	0.270	-	0.295	-	-	0	0	-	108.9	-	119.0	-	-	0	-	0.00%
2002-06-07	0	0.270	-	0.290	-	-	0	0	-	108.9	-	116.9	-	-	0	-	0.00%
2002-06-06	0	0.270	-	0.270	-	-	0	0	-	108.9	-	108.9	-	-	0	-	-5.26%
2002-06-05	0	0.285	-	0.295	-	-	1,826	475	0.2601	114.9	-	119.0	-	-	5	104.90	0.00%
2002-06-04	0	0.285	-	0.295	-	-	0	0	-	114.9	-	119.0	-	-	0	-	0.00%
2002-06-03	0	0.285	-	0.295	-	-	1,650	413	0.2503	114.9	-	119.0	-	-	4	100.93	0.00%
2002-05-31	0	0.285	-	0.295	-	-	0	0	-	114.9	-	119.0	-	-	0	-	0.00%
2002-05-30	0	0.285	-	0.295	-	-	0	0	-	114.9	-	119.0	-	-	0	-	0.00%
2002-05-29	0	0.285	-	0.285	0.285	0.290	900,000	258,000	0.2867	114.9	-	114.9	114.9	116.9	2,232	115.60	-1.72%
2002-05-28	0	0.290	-	0.290	-	-	550	138	0.2509	116.9	-	116.9	-	-	1	101.18	0.00%
2002-05-27	0	0.290	-	0.290	-	-	500	130	0.2600	116.9	-	116.9	-	-	1	104.84	0.00%
2002-05-24	0	0.290	-	0.290	-	-	0	0	-	116.9	-	116.9	-	-	0	-	0.00%
2002-05-23	0	0.290	-	0.300	0.280	0.290	212,420	60,905	0.2867	116.9	-	121.0	112.9	116.9	527	115.62	0.00%
2002-05-22	0	0.290	-	0.295	0.280	0.290	46,430	13,172	0.2837	116.9	-	119.0	112.9	116.9	115	114.40	1.75%
2002-05-21	0	0.285	-	0.285	-	-	0	0	-	114.9	-	114.9	-	-	0	-	0.00%
2002-05-17	0	0.285	-	0.300	-	-	0	0	-	114.9	-	121.0	-	-	0	-	0.00%
2002-05-16	0	0.285	-	0.300	0.280	0.285	1,000,000	282,500	0.2825	114.9	-	121.0	112.9	114.9	2,480	113.92	0.00%
2002-05-15	0	0.285	-	0.295	-	-	1,650	413	0.2503	114.9	-	119.0	-	-	4	100.93	0.00%
2002-05-14	0	0.285	-	0.295	0.280	0.285	1,200,000	339,000	0.2825	114.9	-	119.0	112.9	114.9	2,976	113.92	0.00%
2002-05-13	0	0.285	-	0.290	-	-	0	0	-	114.9	-	116.9	-	-	0	-	0.00%
2002-05-10	0	0.285	-	0.295	0.280	0.285	1,260,000	357,100	0.2834	114.9	-	119.0	112.9	114.9	3,125	114.29	0.00%
2002-05-09	0	0.285	-	0.300	-	-	0	0	-	114.9	-	121.0	-	-	0	-	0.00%
2002-05-08	0	0.285	-	0.295	0.280	0.285	903,650	254,413	0.2815	114.9	-	119.0	112.9	114.9	2,241	113.53	1.79%
2002-05-07	0	0.280	-	0.295	0.275	0.280	1,200,000	333,000	0.2775	112.9	-	119.0	110.9	112.9	2,976	111.90	0.00%
2002-05-06	0	0.280	-	0.295	-	-	0	0	-	112.9	-	119.0	-	-	0	-	0.00%
2002-05-03	0	0.280	-	0.285	0.275	0.280	2,700,000	747,500	0.2769	112.9	-	114.9	110.9	112.9	6,696	111.64	1.82%
2002-05-02	0	0.275	-	0.300	-	-	0	0	-	110.9	-	121.0	-	-	0	-	0.00%
2002-04-30	0	0.275	-	-	-	-	0	0	-	110.9	-	-	-	-	0	-	0.00%
2002-04-29	0	0.275	-	0.275	0.265	0.275	2,800,000	748,000	0.2671	110.9	-	110.9	106.9	110.9	6,944	107.72	3.77%
2002-04-26	0	0.265	-	0.270	0.260	0.265	260,000	68,850	0.2648	106.9	-	108.9	104.8	106.9	645	106.78	0.00%
2002-04-25	0	0.265	-	-	0.255	0.265	3,702,000	965,980	0.2609	106.9	-	-	102.8	106.9	9,180	105.22	6.00%
2002-04-24	0	0.250	-	0.260	-	-	0	0	-	100.8	-	104.8	-	-	0	-	0.00%
2002-04-23	0	0.250	0.250	0.290	0.250	0.270	6,512,000	1,694,484	0.2602	100.8	100.8	116.9	100.8	108.9	16,149	104.93	-7.41%
2002-04-22	0	0.270	-	-	-	-	0	0	-	108.9	-	-	-	-	0	-	0.00%
2002-04-19	0	0.270	-	0.280	-	-	6,050	1,452	0.2400	108.9	-	112.9	-	-	15	96.780	0.00%
2002-04-18	0	0.270	-	0.290	-	-	0	0	-	108.9	-	116.9	-	-	0	-	0.00%
2002-04-17	0	0.270	-	0.290	-	-	0	0	-	108.9	-	116.9	-	-	0	-	0.00%
2002-04-16	0	0.270	-	0.290	-	-	0	0	-	108.9	-	116.9	-	-	0	-	0.00%
2002-04-15	0	0.270	-	0.290	-	-	0	0	-	108.9	-	116.9	-	-	0	-	0.00%
2002-04-12	0	0.270	-	-	-	-	0	0	-	108.9	-	-	-	-	0	-	0.00%
2002-04-11	0	0.270	-	-	-	-	500	120	0.2400	108.9	-	-	-	-	1	96.780	0.00%
2002-04-10	0	0.270	0.270	-	0.270	0.290	20,760,000	5,626,700	0.2710	108.9	108.9	-	108.9	116.9	51,482	109.29	-3.57%
2002-04-09	0	0.280	0.280	0.290	0.275	0.280	125,500	34,780	0.2771	112.9	112.9	116.9	110.9	112.9	311	111.75	-5.08%
2002-04-08	0	0.295	-	0.295	0.295	0.295	250,000	73,750	0.2950	119.0	-	119.0	119.0	119.0	620	118.96	3.51%
2002-04-04	0	0.285	-	0.290	-	-	12,800,000	3,456,000	0.2700	114.9	-	116.9	-	-	31,742	108.88	0.00%
2002-04-03	0	0.285	-	0.285	0.285	0.295	13,255,000	3,583,550	0.2704	114.9	-	114.9	114.9	119.0	32,871	109.02	-1.72%
2002-04-02	0	0.290	-	0.300	-	-	2,000	540	0.2700	116.9	-	121.0	-	-	5	108.88	0.00%
2002-03-28	0	0.290	-	0.295	-	-	0	0	-	116.9	-	119.0	-	-	0	-	0.00%
2002-03-27	0	0.290	-	-	-	-	0	0	-	116.9	-	-	-	-	0	-	0.00%
2002-03-26	0	0.290	0.290	0.295	0.290	0.295	60,000	17,600	0.2933	116.9	116.9	119.0	116.9	119.0	149	118.29	-4.92%
2002-03-25	0	0.305	-	0.305	-	-	0	0	-	123.0	-	123.0	-	-	0	-	-4.69%
2002-03-22	0	0.320	0.315	0.320	-	-	2,750	825	0.3000	129.0	127.0	129.0	-	-	7	120.97	-4.48%
2002-03-21	0	0.335	-	0.335	-	-	0	0	-	135.1	-	135.1	-	-	0	-	0.00%
2002-03-20	0	0.335	-	0.335	-	-	0	0	-	135.1	-	135.1	-	-	0	-	0.00%
2002-03-19	0	0.335	-	0.335	0.340	0.340	130,000	44,200	0.3400	135.1	-	135.1	137.1	137.1	322	137.10	-2.90%
2002-03-18	0	0.345	-	0.350	-	-	0	0	-	139.1	-	141.1	-	-	0	-	0.00%
2002-03-15	0	0.345	-	0.345	0.340	0.345	850,000	293,000	0.3447	139.1	-	139.1	137.1	139.1	2,108	139.00	-1.43%
2002-03-14	0	0.350	-	0.350	-	-	0	0	-	141.1	-	141.1	-	-	0	-	0.00%
2002-03-13	0	0.350	-	0.360	0.350	0.350	101,100	35,358	0.3497	141.1	-	145.2	141.1	141.1	251	141.03	0.00%
2002-03-12	0	0.350	0.335	0.350	0.335	0.350	5,922,200	2,026,154	0.3421	141.1	135.1	141.1	135.1	141.1	14,686	137.96	1.45%
2002-03-11	0	0.345	-	0.360	0.340	0.345	2,700,000	926,500	0.3431	139.1	-	145.2	137.1	139.1	6,696	138.37	1.47%
2002-03-08	0	0.340	-	0.370	-	-	0	0	-	137.1	-	149.2	-	-	0	-	0.00%
2002-03-07	0	0.340	-	0.340	-	-	0	0	-	137.1	-	137.1	-	-	0	-	-2.86%
2002-03-06	0	0.350	0.340	0.355	0.345	0.355	2,080,000	726,750	0.3494	141.1	137.1	143.2	139.1	143.2	5,158	140.89	-1.41%
2002-03-05	0	0.355	0.355	0.370	0.340	0.360	8,103,486	2,843,048	0.3508	143.2	143.2	149.2	137.1	145.2	20,096	141.48	-4.05%
2002-03-04	0	0.370	-	0.370	-	-	0	0	-	149.2	-	149.2	-	-	0	-	0.00%
2002-03-01	0	0.370	-	0.370	-	-	0	0	-	149.2	-	149.2	-	-	0	-	0.00%
2002-02-28	0	0.370	-	0.370	0.350	0.370	136,300	49,979	0.3667	149.2	-	149.2	141.1	149.2	338	147.86	2.78%
2002-02-27	0	0.360	-	0.360	-	-	0	0	-	145.2	-	145.2	-	-	0	-	0.00%
2002-02-26	0	0.360	-	0.360	-	-	1,111	356	0.3204	145.2	-	145.2	-	-	3	129.21	0.00%
2002-02-25	0	0.360	-	0.370	-	-	1,650	561	0.3400	145.2	-	149.2	-	-	4	137.10	0.00%
2002-02-22	0	0.360	-	0.370	-	-	0	0	-	145.2	-	149.2	-	-	0	-	0.00%
2002-02-21	0	0.360	-	0.360	-	-	0	0	-	145.2	-	145.2	-	-	0	-	-2.70%
2002-02-20	0	0.370	-	0.380	-	-	0	0	-	149.2	-	153.2	-	-	0	-	0.00%
2002-02-19	0	0.370	-	0.375	-	-	0	0	-	149.2	-	151.2	-	-	0	-	0.00%
2002-02-18	0	0.370	-	0.380	-	-	0	0	-	149.2	-	153.2	-	-	0	-	0.00%
2002-02-15	0	0.370	-	0.390	-	-	0	0	-	149.2	-	157.3	-	-	0	-	0.00%
2002-02-11	0	0.370	-	0.385	-	-	0	0	-	149.2	-	155.3	-	-	0	-	0.00%
2002-02-08	0	0.370	-	0.370	-	-	0	0	-	149.2	-	149.2	-	-	0	-	-1.33%
2002-02-07	0	0.375	-	0.375	0.375	0.375	100,000	37,500	0.3750	151.2	-	151.2	151.2	151.2	248	151.22	7.14%
2002-02-06	0	0.350	0.350	0.380	0.350	0.400	1,350,000	487,550	0.3611	141.1	141.1	153.2	141.1	161.3	3,348	145.63	-5.41%
2002-02-05	0	0.370	-	0.370	-	-	0	0	-	149.2	-	149.2	-	-	0	-	0.00%
2002-02-04	0	0.370	-	0.370	-	-	0	0	-	149.2	-	149.2	-	-	0	-	-1.33%
2002-02-01	0	0.375	-	0.390	-	-	0	0	-	151.2	-	157.3	-	-	0	-	0.00%
2002-01-31	0	0.375	-	0.375	-	-	6,930	2,356	0.3400	151.2	-	151.2	-	-	17	137.09	-2.60%
2002-01-30	0	0.385	-	0.385	0.380	0.390	660,000	256,900	0.3892	155.3	-	155.3	153.2	157.3	1,637	156.96	1.32%
2002-01-29	0	0.380	-	0.385	-	-	5,250	1,838	0.3501	153.2	-	155.3	-	-	13	141.18	0.00%
2002-01-28	0	0.380	-	0.390	-	-	401,000	154,350	0.3849	153.2	-	157.3	-	-	994	155.22	0.00%
2002-01-25	0	0.380	-	0.410	-	-	0	0	-	153.2	-	165.3	-	-	0	-	0.00%
2002-01-24	0	0.380	-	0.420	-	-	0	0	-	153.2	-	169.4	-	-	0	-	0.00%
2002-01-23	0	0.380	-	0.420	-	-	0	0	-	153.2	-	169.4	-	-	0	-	0.00%
2002-01-22	0	0.380	-	0.420	-	-	4,400	1,584	0.3600	153.2	-	169.4	-	-	11	145.17	0.00%
2002-01-21	0	0.380	-	0.410	-	-	6,400	2,240	0.3500	153.2	-	165.3	-	-	16	141.14	0.00%
2002-01-18	0	0.380	0.380	-	0.375	0.375	10,900	4,056	0.3721	153.2	153.2	-	151.2	151.2	27	150.05	0.00%
2002-01-17	0	0.380	-	0.380	-	-	0	0	-	153.2	-	153.2	-	-	0	-	-2.56%
2002-01-16	0	0.390	0.375	0.390	0.350	0.390	9,223,650	3,502,594	0.3797	157.3	151.2	157.3	141.1	157.3	22,873	153.13	-3.70%
2002-01-15	0	0.405	-	0.405	0.410	0.410	64,750	26,405	0.4078	163.3	-	163.3	165.3	165.3	161	164.44	3.85%
2002-01-14	0	0.390	-	0.390	0.390	0.420	285,000	116,405	0.4084	157.3	-	157.3	157.3	169.4	707	164.70	-4.88%
2002-01-11	0	0.410	-	0.410	0.410	0.410	142,322	58,259	0.4093	165.3	-	165.3	165.3	165.3	353	165.07	-2.38%
2002-01-10	0	0.420	-	0.420	0.420	0.430	300,000	127,600	0.4253	169.4	-	169.4	169.4	173.4	744	171.51	0.00%
2002-01-09	0	0.420	-	0.420	0.415	0.420	351,000	146,870	0.4184	169.4	-	169.4	167.3	169.4	870	168.73	2.44%
2002-01-08	0	0.410	-	0.410	0.430	0.430	50,440	21,667	0.4296	165.3	-	165.3	173.4	173.4	125	173.22	-2.38%
2002-01-07	0	0.420	-	0.420	0.425	0.430	450,000	193,400	0.4298	169.4	-	169.4	171.4	173.4	1,116	173.31	-3.45%
2002-01-04	0	0.435	-	0.440	0.435	0.435	470,000	204,450	0.4350	175.4	-	177.4	175.4	175.4	1,166	175.41	1.16%
2002-01-03	0	0.430	-	0.430	0.430	0.430	250,000	105,500	0.4220	173.4	-	173.4	173.4	173.4	620	170.17	7.50%
2002-01-02	0	0.400	-	0.400	0.390	0.410	333,000	133,360	0.4005	161.3	-	161.3	157.3	165.3	826	161.49	-2.44%
2001-12-31	0	0.410	-	0.440	0.410	0.410	160,000	65,600	0.4100	165.3	-	177.4	165.3	165.3	397	165.33	0.00%
2001-12-28	0	0.410	-	0.410	0.435	0.435	26,200	11,180	0.4267	165.3	-	165.3	175.4	175.4	65	172.07	-5.75%
2001-12-27	0	0.435	-	0.440	0.435	0.435	41,100	17,818	0.4335	175.4	-	177.4	175.4	175.4	102	174.82	1.16%
2001-12-24	0	0.430	-	0.430	0.430	0.430	40,000	17,200	0.4300	173.4	-	173.4	173.4	173.4	99	173.40	-3.37%
2001-12-21	0	0.445	-	0.445	0.440	0.445	500,000	222,000	0.4440	179.4	-	179.4	177.4	179.4	1,240	179.04	3.49%
2001-12-20	0	0.430	0.430	0.445	0.430	0.470	664,750	298,520	0.4491	173.4	173.4	179.4	173.4	189.5	1,648	181.09	-6.52%
2001-12-19	0	0.460	0.440	0.460	0.450	0.470	1,115,000	513,750	0.4608	185.5	177.4	185.5	181.5	189.5	2,765	185.80	-1.08%
2001-12-18	0	0.465	0.440	0.465	0.460	0.470	1,170,000	546,300	0.4669	187.5	177.4	187.5	185.5	189.5	2,901	188.29	0.00%
2001-12-17	0	0.465	0.455	0.470	0.460	0.470	1,510,000	702,100	0.4650	187.5	183.5	189.5	185.5	189.5	3,745	187.50	-1.06%
2001-12-14	0	0.470	0.435	0.470	0.450	0.470	1,475,000	682,950	0.4630	189.5	175.4	189.5	181.5	189.5	3,658	186.71	3.30%
2001-12-13	0	0.455	0.435	0.460	0.435	0.460	1,491,900	674,054	0.4518	183.5	175.4	185.5	175.4	185.5	3,700	182.19	0.00%
2001-12-12	0	0.455	0.450	0.455	0.440	0.455	1,433,600	640,112	0.4465	183.5	181.5	183.5	177.4	183.5	3,555	180.05	2.25%
2001-12-11	0	0.445	0.425	0.445	0.425	0.445	964,000	424,850	0.4407	179.4	171.4	179.4	171.4	179.4	2,391	177.72	0.00%
2001-12-10	0	0.445	0.425	0.445	0.425	0.450	1,021,420	446,582	0.4372	179.4	171.4	179.4	171.4	181.5	2,533	176.31	0.00%
2001-12-07	0	0.445	0.430	0.445	0.430	0.445	771,100	342,001	0.4435	179.4	173.4	179.4	173.4	179.4	1,912	178.85	0.00%
2001-12-06	0	0.445	0.430	0.450	0.430	0.450	1,223,050	543,801	0.4446	179.4	173.4	181.5	173.4	181.5	3,033	179.29	1.14%
2001-12-05	0	0.440	0.425	0.440	0.435	0.440	252,450	109,680	0.4345	177.4	171.4	177.4	175.4	177.4	626	175.20	-1.12%
2001-12-04	0	0.445	0.425	0.445	0.440	0.445	66,900	29,410	0.4396	179.4	171.4	179.4	177.4	179.4	166	177.27	4.71%
2001-12-03	0	0.425	0.420	0.435	0.420	0.440	1,667,800	679,770	0.4076	171.4	169.4	175.4	169.4	177.4	4,136	164.36	2.41%
2001-11-30	0	0.415	0.405	0.415	0.410	0.420	1,622,301	668,897	0.4123	167.3	163.3	167.3	165.3	169.4	4,023	166.26	1.22%
2001-11-29	0	0.410	0.405	0.410	0.405	0.420	1,386,292	570,746	0.4117	165.3	163.3	165.3	163.3	169.4	3,438	166.02	-2.38%
2001-11-28	0	0.420	0.405	0.420	0.410	0.425	1,442,000	601,760	0.4173	169.4	163.3	169.4	165.3	171.4	3,576	168.28	1.20%
2001-11-27	0	0.415	0.400	0.415	0.400	0.415	3,828,600	1,535,804	0.4011	167.3	161.3	167.3	161.3	167.3	9,494	161.76	0.00%
2001-11-26	0	0.415	0.405	0.415	0.400	0.420	7,793,300	3,127,554	0.4013	167.3	163.3	167.3	161.3	169.4	19,326	161.83	-3.49%
2001-11-23	0	0.430	0.405	0.430	0.395	0.430	8,914,100	3,574,178	0.4010	173.4	163.3	173.4	159.3	173.4	22,106	161.69	6.17%
2001-11-22	0	0.405	0.395	0.405	0.395	0.405	2,440,000	980,750	0.4019	163.3	159.3	163.3	159.3	163.3	6,051	162.08	5.19%
2001-11-21	0	0.385	0.385	0.405	0.385	0.410	1,608,250	628,400	0.3907	155.3	155.3	163.3	155.3	165.3	3,988	157.56	-2.53%
2001-11-20	0	0.395	0.390	0.400	0.390	0.410	3,000,172	1,211,539	0.4038	159.3	157.3	161.3	157.3	165.3	7,440	162.84	-1.25%
2001-11-19	0	0.400	0.385	0.400	0.375	0.420	3,267,750	1,292,046	0.3954	161.3	155.3	161.3	151.2	169.4	8,104	159.44	5.26%
2001-11-16	0	0.380	0.370	0.380	0.365	0.400	3,072,960	1,138,656	0.3705	153.2	149.2	153.2	147.2	161.3	7,621	149.42	-5.00%
2001-11-15	0	0.400	0.380	0.400	0.360	0.415	4,495,810	1,698,080	0.3777	161.3	153.2	161.3	145.2	167.3	11,149	152.31	2.56%
2001-11-14	0	0.390	0.390	0.400	0.380	0.410	4,589,700	1,792,332	0.3905	157.3	157.3	161.3	153.2	165.3	11,382	157.47	2.63%
2001-11-13	0	0.380	0.370	0.380	0.365	0.390	2,575,280	965,293	0.3748	153.2	149.2	153.2	147.2	157.3	6,386	151.15	1.33%
2001-11-12	0	0.375	0.360	0.375	0.340	0.380	4,219,000	1,512,340	0.3585	151.2	145.2	151.2	137.1	153.2	10,463	144.55	5.63%
2001-11-09	0	0.355	0.345	0.355	0.340	0.360	2,763,569	966,078	0.3496	143.2	139.1	143.2	137.1	145.2	6,853	140.97	1.43%
2001-11-08	0	0.350	0.350	0.355	0.340	0.365	3,194,600	1,124,098	0.3519	141.1	141.1	143.2	137.1	147.2	7,922	141.89	-2.78%
2001-11-07	0	0.360	0.350	0.360	0.340	0.360	2,622,700	917,714	0.3499	145.2	141.1	145.2	137.1	145.2	6,504	141.10	5.88%
2001-11-06	0	0.340	0.330	0.340	0.325	0.340	1,685,100	565,531	0.3356	137.1	133.1	137.1	131.1	137.1	4,179	135.33	1.49%
2001-11-05	0	0.335	0.325	0.335	0.305	0.335	2,764,950	876,286	0.3169	135.1	131.1	135.1	123.0	135.1	6,857	127.80	4.69%
2001-11-02	0	0.320	0.315	0.320	0.305	0.330	5,771,800	1,824,122	0.3160	129.0	127.0	129.0	123.0	133.1	14,313	127.44	4.92%
2001-11-01	0	0.305	0.300	0.310	0.290	0.315	2,289,050	696,363	0.3042	123.0	121.0	125.0	116.9	127.0	5,677	122.67	1.67%
2001-10-31	0	0.300	0.280	0.310	0.265	0.300	4,428,220	1,216,365	0.2747	121.0	112.9	125.0	106.9	121.0	10,981	110.77	7.14%
2001-10-30	0	0.280	0.270	0.280	0.242	0.285	17,392,668	4,405,771	0.2533	112.9	108.9	112.9	97.59	114.9	43,131	102.15	9.80%
2001-10-29	0	0.255	0.246	0.255	0.234	0.255	12,490,950	3,040,233	0.2434	102.8	99.20	102.8	94.36	102.8	30,976	98.149	6.25%
2001-10-26	0	0.240	0.241	0.244	0.220	0.245	26,964,250	6,493,279	0.2408	96.78	97.18	98.39	88.71	98.80	66,868	97.106

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.